Is Aptus Defined Risk ETF (DRSK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aptus Defined Risk ETF (DRSK) research center and poll results.
CBOE : DRSK
Aptus Defined Risk ETF — Technical Indicators
$28.22 USD
-$0.15 (-0.53%)
- Volume
- 208.05K
- Average Volume
- 110.55K
- Market Capitalization
- $1.49B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.15
- Year Low
- $27.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
28.67
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.07
Average
27.22
Maximum
29.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.67 | $28.22 | 208050 |
| 2026-07-22 | 28.71 | $28.37 | 127225 |
| 2026-07-21 | 28.74 | $28.45 | 119007 |
| 2026-07-20 | 28.76 | $28.50 | 66100 |
| 2026-07-17 | 28.79 | $28.54 | 165400 |
| 2026-07-16 | 28.82 | $28.67 | 65800 |
| 2026-07-15 | 28.84 | $28.81 | 160848 |
| 2026-07-14 | 28.86 | $28.63 | 183900 |
| 2026-07-13 | 28.89 | $28.55 | 136600 |
| 2026-07-10 | 28.92 | $28.76 | 170718 |
| 2026-07-09 | 28.93 | $28.73 | 121421 |
| 2026-07-08 | 28.95 | $28.58 | 85200 |
| 2026-07-07 | 28.97 | $28.62 | 195531 |
| 2026-07-06 | 28.99 | $28.79 | 80100 |
| 2026-07-02 | 29.02 | $28.72 | 116800 |
| 2026-07-01 | 29.05 | $28.73 | 134800 |
| 2026-06-30 | 29.09 | $28.75 | 144606 |
| 2026-06-29 | 29.13 | $28.80 | 108042 |
| 2026-06-26 | 29.17 | $29.10 | 66600 |
| 2026-06-25 | 29.18 | $29.04 | 76100 |
| 2026-06-24 | 29.19 | $29.02 | 61500 |
| 2026-06-23 | 29.20 | $28.96 | 91748 |
| 2026-06-22 | 29.21 | $28.98 | 78800 |
| 2026-06-18 | 29.22 | $29.09 | 124823 |
| 2026-06-17 | 29.22 | $29.00 | 87800 |
| 2026-06-16 | 29.22 | $29.18 | 80811 |
| 2026-06-15 | 29.21 | $29.26 | 84517 |
| 2026-06-12 | 29.21 | $29.13 | 182700 |
| 2026-06-11 | 29.22 | $29.17 | 152900 |
| 2026-06-10 | 29.23 | $28.97 | 88100 |
| 2026-06-09 | 29.24 | $29.05 | 103600 |
| 2026-06-08 | 29.25 | $29.02 | 107600 |
| 2026-06-05 | 29.26 | $29.00 | 93900 |
| 2026-06-04 | 29.27 | $29.40 | 121400 |
| 2026-06-03 | 29.25 | $29.30 | 58106 |
| 2026-06-02 | 29.22 | $29.54 | 411400 |
| 2026-06-01 | 29.16 | $29.67 | 58300 |
| 2026-05-29 | 29.11 | $29.56 | 115800 |
| 2026-05-28 | 29.06 | $29.34 | 94146 |
| 2026-05-27 | 29.01 | $29.21 | 76500 |
| 2026-05-26 | 28.98 | $29.25 | 88820 |
| 2026-05-22 | 28.96 | $29.16 | 75700 |
| 2026-05-21 | 28.94 | $29.12 | 87300 |
| 2026-05-20 | 28.91 | $29.13 | 77915 |
| 2026-05-19 | 28.88 | $28.93 | 75600 |
| 2026-05-18 | 28.86 | $29.05 | 53015 |
| 2026-05-15 | 28.84 | $29.14 | 37043 |
| 2026-05-14 | 28.82 | $29.45 | 101400 |
| 2026-05-13 | 28.77 | $29.34 | 58131 |
| 2026-05-12 | 28.72 | $29.17 | 56723 |
| 2026-05-11 | 28.67 | $29.27 | 113100 |
| 2026-05-08 | 28.61 | $29.25 | 68704 |
| 2026-05-07 | 28.54 | $29.02 | 112400 |
| 2026-05-06 | 28.48 | $29.15 | 75104 |
| 2026-05-05 | 28.41 | $28.61 | 98227 |
| 2026-05-04 | 28.35 | $28.44 | 157124 |
| 2026-05-01 | 28.30 | $28.59 | 186500 |
| 2026-04-30 | 28.24 | $28.54 | 99200 |
| 2026-04-29 | 28.19 | $28.46 | 113900 |
| 2026-04-28 | 28.13 | $28.61 | 91848 |
| 2026-04-27 | 28.06 | $28.75 | 215300 |
| 2026-04-24 | 27.98 | $28.74 | 89700 |
| 2026-04-23 | 27.91 | $28.46 | 101345 |
| 2026-04-22 | 27.86 | $28.67 | 103900 |
| 2026-04-21 | 27.79 | $28.50 | 119404 |
| 2026-04-20 | 27.74 | $28.63 | 87400 |
| 2026-04-17 | 27.68 | $28.67 | 103700 |
| 2026-04-16 | 27.62 | $28.47 | 106100 |
| 2026-04-15 | 27.57 | $28.45 | 481500 |
| 2026-04-14 | 27.53 | $28.20 | 157835 |
| 2026-04-13 | 27.50 | $27.95 | 102811 |
| 2026-04-10 | 27.48 | $27.79 | 61300 |
| 2026-04-09 | 27.47 | $27.82 | 101816 |
| 2026-04-08 | 27.48 | $27.75 | 114900 |
| 2026-04-07 | 27.49 | $27.51 | 131200 |
| 2026-04-06 | 27.52 | $27.44 | 126900 |
| 2026-04-02 | 27.55 | $27.47 | 105631 |
| 2026-04-01 | 27.59 | $27.37 | 96500 |
| 2026-03-31 | 27.63 | $27.33 | 239400 |
| 2026-03-30 | 27.68 | $27.15 | 65727 |
| 2026-03-27 | 27.73 | $27.30 | 590659 |
| 2026-03-26 | 27.78 | $27.28 | 97215 |
| 2026-03-25 | 27.82 | $27.43 | 87233 |
| 2026-03-24 | 27.85 | $27.36 | 169404 |
| 2026-03-23 | 27.89 | $27.45 | 125800 |
| 2026-03-20 | 27.91 | $27.32 | 99917 |
| 2026-03-19 | 27.95 | $27.49 | 156939 |
| 2026-03-18 | 27.97 | $27.54 | 68646 |
| 2026-03-17 | 28.00 | $27.63 | 99725 |
| 2026-03-16 | 28.02 | $27.64 | 83706 |
| 2026-03-13 | 28.04 | $27.56 | 106500 |
| 2026-03-12 | 28.06 | $27.63 | 120000 |
| 2026-03-11 | 28.08 | $27.86 | 138000 |
| 2026-03-10 | 28.10 | $27.95 | 172126 |
| 2026-03-09 | 28.11 | $28.11 | 117111 |
| 2026-03-06 | 28.11 | $28.16 | 92500 |
| 2026-03-05 | 28.10 | $28.16 | 106725 |
| 2026-03-04 | 28.10 | $28.27 | 88627 |
| 2026-03-03 | 28.09 | $28.22 | 155836 |
| 2026-03-02 | 28.09 | $28.28 | 144900 |
| 2026-02-27 | 28.10 | $28.30 | 77200 |
| 2026-02-26 | 28.10 | $28.03 | 85506 |
| 2026-02-25 | 28.12 | $28.10 | 85000 |
| 2026-02-24 | 28.14 | $28.01 | 103800 |
| 2026-02-23 | 28.15 | $27.99 | 214104 |
| 2026-02-20 | 28.17 | $28.03 | 280400 |
| 2026-02-19 | 28.18 | $27.97 | 97924 |
| 2026-02-18 | 28.20 | $28.03 | 87600 |
| 2026-02-17 | 28.21 | $28.03 | 105200 |
| 2026-02-13 | 28.23 | $28.05 | 83732 |
| 2026-02-12 | 28.24 | $28.01 | 180515 |
| 2026-02-11 | 28.27 | $28.07 | 159517 |
| 2026-02-10 | 28.29 | $28.14 | 98435 |
| 2026-02-09 | 28.31 | $28.15 | 120700 |
| 2026-02-06 | 28.34 | $28.12 | 146800 |
| 2026-02-05 | 28.37 | $28.09 | 301500 |
| 2026-02-04 | 28.40 | $28.06 | 99748 |
| 2026-02-03 | 28.43 | $28.10 | 150000 |
| 2026-02-02 | 28.46 | $28.25 | 662900 |
| 2026-01-30 | 28.47 | $28.37 | 211823 |
| 2026-01-29 | 28.47 | $28.45 | 204600 |
| 2026-01-28 | 28.48 | $28.41 | 53306 |
| 2026-01-27 | 28.51 | $28.45 | 137239 |
| 2026-01-26 | 28.55 | $28.31 | 151402 |
| 2026-01-23 | 28.59 | $28.26 | 344500 |
| 2026-01-22 | 28.62 | $28.30 | 251400 |
| 2026-01-21 | 28.65 | $28.29 | 442906 |
| 2026-01-20 | 28.68 | $28.29 | 74042 |
| 2026-01-16 | 28.70 | $28.40 | 106848 |
| 2026-01-15 | 28.71 | $28.37 | 119800 |
| 2026-01-14 | 28.74 | $28.52 | 139100 |
| 2026-01-13 | 28.75 | $28.52 | 124500 |
| 2026-01-12 | 28.77 | $28.56 | 112600 |
| 2026-01-09 | 28.80 | $28.63 | 167500 |
| 2026-01-08 | 28.83 | $28.67 | 161204 |
| 2026-01-07 | 28.84 | $28.73 | 87600 |
| 2026-01-06 | 28.86 | $28.77 | 348000 |
| 2026-01-05 | 28.89 | $28.67 | 85100 |
| 2026-01-02 | 28.91 | $28.42 | 78900 |
| 2025-12-31 | 28.95 | $28.47 | 298026 |
| 2025-12-30 | 28.99 | $28.60 | 130300 |
| 2025-12-29 | 29.02 | $28.95 | 85108 |
| 2025-12-26 | 29.04 | $29.17 | 38126 |
| 2025-12-24 | 29.05 | $29.14 | 60930 |
| 2025-12-23 | 29.07 | $29.00 | 108000 |
| 2025-12-22 | 29.07 | $28.91 | 125223 |
| 2025-12-19 | 29.07 | $28.72 | 91636 |
| 2025-12-18 | 29.07 | $28.79 | 275220 |
| 2025-12-17 | 29.08 | $28.66 | 148700 |
| 2025-12-16 | 29.09 | $28.80 | 149720 |
| 2025-12-15 | 29.10 | $28.82 | 144903 |
| 2025-12-12 | 29.11 | $28.86 | 456119 |
| 2025-12-11 | 29.12 | $29.12 | 158500 |
| 2025-12-10 | 29.13 | $29.25 | 184516 |
| 2025-12-09 | 29.14 | $29.00 | 82527 |
| 2025-12-08 | 29.16 | $29.15 | 116105 |
| 2025-12-05 | 29.15 | $29.24 | 500900 |
| 2025-12-04 | 29.14 | $29.21 | 119708 |
| 2025-12-03 | 29.14 | $29.23 | 149640 |
| 2025-12-02 | 29.14 | $29.25 | 87608 |
| 2025-12-01 | 29.17 | $29.14 | 120200 |
| 2025-11-28 | 29.19 | $29.35 | 34235 |
| 2025-11-26 | 29.19 | $29.42 | 223320 |
| 2025-11-25 | 29.20 | $29.39 | 251600 |
| 2025-11-24 | 29.21 | $29.09 | 229000 |
| 2025-11-21 | 29.24 | $28.94 | 150134 |
| 2025-11-20 | 29.26 | $28.73 | 153832 |
| 2025-11-19 | 29.28 | $28.92 | 212344 |
| 2025-11-18 | 29.30 | $28.93 | 77200 |
| 2025-11-17 | 29.32 | $28.92 | 91948 |
| 2025-11-14 | 29.34 | $28.98 | 97600 |
| 2025-11-13 | 29.36 | $29.10 | 184500 |
| 2025-11-12 | 29.37 | $29.45 | 151432 |
| 2025-11-11 | 29.37 | $29.34 | 72408 |
| 2025-11-10 | 29.36 | $29.36 | 93417 |
| 2025-11-07 | 29.36 | $29.00 | 99600 |
| 2025-11-06 | 29.38 | $29.05 | 149623 |
| 2025-11-05 | 29.40 | $29.27 | 102200 |
| 2025-11-04 | 29.41 | $29.24 | 108900 |
| 2025-11-03 | 29.42 | $29.68 | 145900 |
| 2025-10-31 | 29.41 | $29.56 | 99300 |
| 2025-10-30 | 29.40 | $29.36 | 639103 |
| 2025-10-29 | 29.40 | $29.63 | 98937 |
| 2025-10-28 | 29.39 | $29.71 | 140826 |
| 2025-10-27 | 29.34 | $29.55 | 102029 |
| 2025-10-24 | 29.31 | $29.32 | 95306 |
| 2025-10-23 | 29.29 | $29.26 | 82600 |
| 2025-10-22 | 29.27 | $29.26 | 127610 |
| 2025-10-21 | 29.26 | $29.39 | 316904 |
| 2025-10-20 | 29.25 | $29.36 | 95000 |
| 2025-10-17 | 29.25 | $29.24 | 97000 |
| 2025-10-16 | 29.25 | $29.42 | 155726 |
| 2025-10-15 | 29.24 | $29.38 | 123033 |
| 2025-10-14 | 29.22 | $29.25 | 89935 |
| 2025-10-13 | 29.23 | $29.34 | 87400 |
| 2025-10-10 | 29.22 | $29.23 | 219636 |
| 2025-10-09 | 29.21 | $29.46 | 84519 |
| 2025-10-08 | 29.19 | $29.49 | 167145 |
| 2025-10-07 | 29.15 | $29.41 | 119000 |
| 2025-10-06 | 29.12 | $29.55 | 212700 |
| 2025-10-03 | 29.07 | $29.36 | 198800 |
| 2025-10-02 | 29.04 | $29.33 | 151117 |
| 2025-10-01 | 29.00 | $29.42 | 141100 |
| 2025-09-30 | 28.96 | $28.83 | 482818 |
| 2025-09-29 | 28.95 | $28.82 | 92100 |
| 2025-09-26 | 28.95 | $28.93 | 103941 |
| 2025-09-25 | 28.95 | $28.90 | 132300 |
| 2025-09-24 | 28.96 | $29.09 | 99500 |
| 2025-09-23 | 28.95 | $29.22 | 92423 |
| 2025-09-22 | 28.93 | $29.29 | 103600 |
| 2025-09-19 | 28.91 | $29.20 | 96846 |
| 2025-09-18 | 28.89 | $29.22 | 87100 |
| 2025-09-17 | 28.87 | $29.15 | 152000 |
| 2025-09-16 | 28.85 | $29.28 | 103300 |
| 2025-09-15 | 28.83 | $29.13 | 99106 |
| 2025-09-12 | 28.81 | $29.03 | 105706 |
| 2025-09-11 | 28.80 | $29.09 | 136405 |
| 2025-09-10 | 28.79 | $28.73 | 350100 |
| 2025-09-09 | 28.79 | $28.76 | 94300 |
| 2025-09-08 | 28.79 | $28.69 | 84100 |
| 2025-09-05 | 28.78 | $28.70 | 200900 |
| 2025-09-04 | 28.78 | $28.53 | 109516 |
| 2025-09-03 | 28.78 | $28.67 | 87536 |
| 2025-09-02 | 28.78 | $28.65 | 100300 |
| 2025-08-29 | 28.78 | $28.81 | 103708 |
| 2025-08-28 | 28.77 | $28.90 | 257900 |
| 2025-08-27 | 28.75 | $29.04 | 130127 |
| 2025-08-26 | 28.73 | $28.96 | 81000 |
| 2025-08-25 | 28.72 | $28.77 | 120221 |
| 2025-08-22 | 28.73 | $28.97 | 158900 |
| 2025-08-21 | 28.72 | $28.66 | 123200 |
| 2025-08-20 | 28.72 | $28.79 | 154800 |
| 2025-08-19 | 28.71 | $28.93 | 146202 |
| 2025-08-18 | 28.68 | $28.76 | 263300 |
| 2025-08-15 | 28.66 | $28.80 | 227238 |
| 2025-08-14 | 28.64 | $28.76 | 99514 |
| 2025-08-13 | 28.62 | $28.93 | 138400 |
| 2025-08-12 | 28.59 | $28.81 | 128648 |
| 2025-08-11 | 28.56 | $28.59 | 96300 |
| 2025-08-08 | 28.55 | $28.59 | 56200 |
| 2025-08-07 | 28.53 | $28.60 | 107311 |
| 2025-08-06 | 28.52 | $28.55 | 133400 |
| 2025-08-05 | 28.52 | $28.67 | 83600 |
| 2025-08-04 | 28.50 | $28.74 | 136900 |
| 2025-08-01 | 28.48 | $28.64 | 129835 |
| 2025-07-31 | 28.49 | $28.48 | 212848 |
| 2025-07-30 | 28.50 | $28.62 | 336846 |
| 2025-07-29 | 28.50 | $28.75 | 909630 |
| 2025-07-28 | 28.50 | $28.89 | 77724 |
| 2025-07-25 | 28.48 | $28.79 | 95330 |
| 2025-07-24 | 28.48 | $28.73 | 63300 |
| 2025-07-23 | 28.46 | $28.63 | 110231 |
| 2025-07-22 | 28.44 | $28.36 | 83700 |
| 2025-07-21 | 28.43 | $28.34 | 140013 |
| 2025-07-18 | 28.41 | $28.32 | 265300 |
| 2025-07-17 | 28.40 | $28.33 | 109526 |
| 2025-07-16 | 28.39 | $28.38 | 167900 |
| 2025-07-15 | 28.39 | $28.28 | 146500 |
| 2025-07-14 | 28.38 | $28.26 | 233200 |
| 2025-07-11 | 28.39 | $28.27 | 131522 |
| 2025-07-10 | 28.39 | $28.38 | 90627 |
| 2025-07-09 | 28.38 | $28.50 | 151433 |
| 2025-07-08 | 28.36 | $28.27 | 223346 |
| 2025-07-07 | 28.36 | $28.37 | 263317 |
| 2025-07-03 | 28.34 | $28.92 | 90712 |
| 2025-07-02 | 28.31 | $28.63 | 162744 |
| 2025-07-01 | 28.28 | $28.55 | 129700 |
| 2025-06-30 | 28.25 | $28.74 | 224200 |
| 2025-06-27 | 28.22 | $28.54 | 135914 |
| 2025-06-26 | 28.19 | $28.79 | 266100 |
| 2025-06-25 | 28.14 | $28.36 | 134400 |
| 2025-06-24 | 28.13 | $28.24 | 92913 |
| 2025-06-23 | 28.10 | $28.11 | 155100 |
| 2025-06-20 | 28.09 | $28.00 | 187132 |
| 2025-06-18 | 28.07 | $28.12 | 89500 |
| 2025-06-17 | 28.07 | $28.17 | 92745 |
| 2025-06-16 | 28.07 | $28.21 | 84200 |
| 2025-06-13 | 28.07 | $28.22 | 59101 |
| 2025-06-12 | 28.05 | $28.42 | 99300 |
| 2025-06-11 | 28.02 | $28.25 | 270414 |
| 2025-06-10 | 28.00 | $28.24 | 151600 |
| 2025-06-09 | 27.97 | $28.13 | 512600 |
| 2025-06-06 | 27.92 | $28.10 | 84202 |
| 2025-06-05 | 27.88 | $28.13 | 90925 |
| 2025-06-04 | 27.84 | $28.25 | 152507 |
| 2025-06-03 | 27.79 | $28.07 | 100213 |
| 2025-06-02 | 27.75 | $27.97 | 122626 |
| 2025-05-30 | 27.73 | $28.00 | 228017 |
| 2025-05-29 | 27.70 | $28.00 | 148300 |
| 2025-05-28 | 27.67 | $27.90 | 120819 |
| 2025-05-27 | 27.65 | $28.03 | 192204 |
| 2025-05-23 | 27.61 | $27.76 | 57728 |
| 2025-05-22 | 27.59 | $27.77 | 108236 |
| 2025-05-21 | 27.56 | $27.74 | 290200 |
| 2025-05-20 | 27.52 | $28.06 | 126700 |
| 2025-05-19 | 27.46 | $28.17 | 85600 |
| 2025-05-16 | 27.39 | $28.12 | 68600 |
| 2025-05-15 | 27.33 | $27.93 | 119226 |
| 2025-05-14 | 27.28 | $27.76 | 169918 |
| 2025-05-13 | 27.23 | $27.81 | 141200 |
| 2025-05-12 | 27.18 | $27.63 | 183900 |
| 2025-05-09 | 27.14 | $27.28 | 279344 |
| 2025-05-08 | 27.12 | $27.28 | 169219 |
| 2025-05-07 | 27.11 | $27.25 | 61500 |
| 2025-05-06 | 27.10 | $27.28 | 77500 |
| 2025-05-05 | 27.09 | $27.32 | 246645 |
| 2025-05-02 | 27.09 | $27.47 | 139200 |
| 2025-05-01 | 27.10 | $27.43 | 78424 |
| 2025-04-30 | 27.10 | $27.38 | 133500 |
| 2025-04-29 | 27.11 | $27.45 | 96900 |
| 2025-04-28 | 27.10 | $27.36 | 63600 |
| 2025-04-25 | 27.10 | $27.36 | 244040 |
| 2025-04-24 | 27.10 | $27.17 | 148122 |
| 2025-04-23 | 27.12 | $26.85 | 105506 |
| 2025-04-22 | 27.18 | $26.81 | 91625 |
| 2025-04-21 | 27.23 | $26.82 | 162543 |
| 2025-04-17 | 27.28 | $26.88 | 169900 |
| 2025-04-16 | 27.34 | $26.91 | 114500 |
| 2025-04-15 | 27.39 | $26.86 | 177400 |
| 2025-04-14 | 27.44 | $26.86 | 238400 |
| 2025-04-11 | 27.49 | $26.75 | 190648 |
| 2025-04-10 | 27.55 | $26.93 | 214311 |
| 2025-04-09 | 27.60 | $27.05 | 182606 |
| 2025-04-08 | 27.64 | $27.04 | 217700 |
| 2025-04-07 | 27.69 | $27.04 | 290023 |
| 2025-04-04 | 27.75 | $27.47 | 171145 |
| 2025-04-03 | 27.78 | $27.48 | 262400 |
| 2025-04-02 | 27.81 | $27.56 | 113000 |
| 2025-04-01 | 27.85 | $27.45 | 200803 |
| 2025-03-31 | 27.88 | $27.27 | 255300 |
| 2025-03-28 | 27.93 | $27.37 | 105700 |
| 2025-03-27 | 27.97 | $27.48 | 114400 |
| 2025-03-26 | 27.99 | $27.60 | 108016 |
| 2025-03-25 | 28.02 | $27.95 | 94914 |
| 2025-03-24 | 28.03 | $27.88 | 76600 |
| 2025-03-21 | 28.04 | $27.83 | 130700 |
| 2025-03-20 | 28.05 | $27.95 | 96306 |
| 2025-03-19 | 28.07 | $27.98 | 378700 |
| 2025-03-18 | 28.07 | $27.83 | 182500 |
| 2025-03-17 | 28.08 | $27.91 | 114931 |
| 2025-03-14 | 28.09 | $27.95 | 119302 |
| 2025-03-13 | 28.10 | $27.89 | 108405 |
| 2025-03-12 | 28.09 | $27.96 | 134844 |
| 2025-03-11 | 28.09 | $28.02 | 217926 |
| 2025-03-10 | 28.08 | $28.12 | 214800 |
| 2025-03-07 | 28.07 | $28.17 | 378000 |
| 2025-03-06 | 28.05 | $28.11 | 160400 |
| 2025-03-05 | 28.04 | $28.23 | 466000 |
| 2025-03-04 | 28.02 | $28.15 | 380900 |
| 2025-03-03 | 27.99 | $28.20 | 129400 |
| 2025-02-28 | 27.97 | $28.11 | 135845 |
| 2025-02-27 | 27.95 | $28.04 | 138400 |
| 2025-02-26 | 27.95 | $28.14 | 239030 |
| 2025-02-25 | 27.94 | $28.17 | 307511 |
| 2025-02-24 | 27.92 | $28.06 | 188500 |
| 2025-02-21 | 27.91 | $28.08 | 199200 |
| 2025-02-20 | 27.90 | $28.19 | 164904 |
| 2025-02-19 | 27.88 | $28.05 | 110045 |
| 2025-02-18 | 27.86 | $28.04 | 102530 |
| 2025-02-14 | 27.83 | $28.10 | 89900 |
| 2025-02-13 | 27.80 | $28.13 | 66400 |
| 2025-02-12 | 27.77 | $27.73 | 256300 |
| 2025-02-11 | 27.73 | $27.88 | 130000 |
| 2025-02-10 | 27.69 | $27.97 | 88902 |
| 2025-02-07 | 27.65 | $27.77 | 94500 |
| 2025-02-06 | 27.64 | $27.88 | 113125 |
| 2025-02-05 | 27.61 | $27.81 | 139900 |
| 2025-02-04 | 27.60 | $27.81 | 134117 |
| 2025-02-03 | 27.58 | $27.73 | 168935 |
| 2025-01-31 | 27.57 | $27.73 | 205624 |
| 2025-01-30 | 27.56 | $27.78 | 144833 |
| 2025-01-29 | 27.54 | $27.86 | 119900 |
| 2025-01-28 | 27.54 | $27.93 | 80604 |
| 2025-01-27 | 27.54 | $27.87 | 180900 |
| 2025-01-24 | 27.55 | $27.76 | 97440 |
| 2025-01-23 | 27.56 | $27.88 | 102200 |
| 2025-01-22 | 27.57 | $27.80 | 168030 |
| 2025-01-21 | 27.58 | $27.68 | 208400 |
| 2025-01-17 | 27.60 | $27.55 | 119411 |
| 2025-01-16 | 27.64 | $27.45 | 378200 |
| 2025-01-15 | 27.69 | $27.45 | 205212 |
| 2025-01-14 | 27.72 | $27.10 | 125229 |
| 2025-01-13 | 27.77 | $27.06 | 156702 |
| 2025-01-10 | 27.84 | $27.14 | 780500 |
| 2025-01-08 | 27.88 | $27.43 | 217300 |
| 2025-01-07 | 27.92 | $27.47 | 284100 |
| 2025-01-06 | 27.96 | $27.58 | 154600 |
| 2025-01-03 | 27.99 | $27.44 | 161544 |
| 2025-01-02 | 28.03 | $27.48 | 181924 |
| 2024-12-31 | 28.05 | $27.43 | 217000 |
| 2024-12-30 | 28.07 | $27.49 | 215317 |
| 2024-12-27 | 28.09 | $27.79 | 118139 |
| 2024-12-26 | 28.09 | $27.99 | 176700 |
| 2024-12-24 | 28.08 | $28.02 | 115300 |
| 2024-12-23 | 28.06 | $27.99 | 185300 |
| 2024-12-20 | 28.05 | $28.04 | 293500 |
| 2024-12-19 | 28.02 | $28.04 | 150500 |
| 2024-12-18 | 28.00 | $28.05 | 264915 |
| 2024-12-17 | 27.99 | $28.38 | 467200 |
| 2024-12-16 | 27.95 | $28.44 | 431804 |
| 2024-12-13 | 27.90 | $28.12 | 177948 |
| 2024-12-12 | 27.89 | $28.07 | 309643 |
| 2024-12-11 | 27.89 | $28.32 | 229532 |
| 2024-12-10 | 27.87 | $28.05 | 106300 |
| 2024-12-09 | 27.88 | $28.17 | 436700 |
| 2024-12-06 | 27.88 | $28.34 | 135349 |
| 2024-12-05 | 27.88 | $28.16 | 177300 |
| 2024-12-04 | 27.87 | $28.17 | 230400 |
| 2024-12-03 | 27.85 | $27.87 | 673243 |
| 2024-12-02 | 27.84 | $27.98 | 112400 |
| 2024-11-29 | 27.81 | $27.88 | 50501 |
| 2024-11-27 | 27.80 | $27.72 | 338900 |
| 2024-11-26 | 27.81 | $27.79 | 97300 |
| 2024-11-25 | 27.82 | $27.71 | 132446 |
| 2024-11-22 | 27.83 | $27.62 | 111300 |
| 2024-11-21 | 27.84 | $27.61 | 131612 |
| 2024-11-20 | 27.86 | $27.64 | 108024 |
| 2024-11-19 | 27.87 | $27.70 | 136500 |
| 2024-11-18 | 27.89 | $27.56 | 94444 |
| 2024-11-15 | 27.92 | $27.61 | 181730 |
| 2024-11-14 | 27.95 | $27.80 | 542300 |
| 2024-11-13 | 27.97 | $28.02 | 203401 |
| 2024-11-12 | 27.98 | $28.02 | 162742 |
| 2024-11-11 | 27.98 | $28.18 | 108118 |
| 2024-11-08 | 27.99 | $28.29 | 157333 |
| 2024-11-07 | 27.99 | $28.28 | 829600 |
| 2024-11-06 | 27.98 | $27.97 | 186500 |
| 2024-11-05 | 27.99 | $27.74 | 149617 |
| 2024-11-04 | 28.01 | $27.59 | 147700 |
| 2024-11-01 | 28.04 | $27.54 | 103703 |
| 2024-10-31 | 28.07 | $27.56 | 130800 |
| 2024-10-30 | 28.11 | $27.92 | 326845 |
| 2024-10-29 | 28.13 | $27.98 | 168209 |
| 2024-10-28 | 28.15 | $27.88 | 75820 |
| 2024-10-25 | 28.17 | $27.95 | 287536 |
| 2024-10-24 | 28.19 | $27.92 | 99626 |
| 2024-10-23 | 28.22 | $27.89 | 87737 |
| 2024-10-22 | 28.25 | $28.09 | 86122 |
| 2024-10-21 | 28.27 | $28.08 | 1.5M |
| 2024-10-18 | 28.29 | $28.20 | 58903 |
| 2024-10-17 | 28.31 | $28.20 | 180600 |
| 2024-10-16 | 28.33 | $28.28 | 133200 |
| 2024-10-15 | 28.33 | $28.15 | 188600 |
| 2024-10-14 | 28.34 | $28.25 | 60048 |
| 2024-10-11 | 28.36 | $28.25 | 56900 |
| 2024-10-10 | 28.36 | $28.19 | 127900 |
| 2024-10-09 | 28.37 | $28.19 | 89400 |
| 2024-10-08 | 28.37 | $28.16 | 214107 |
| 2024-10-07 | 28.36 | $28.10 | 116911 |
| 2024-10-04 | 28.36 | $28.22 | 122032 |
| 2024-10-03 | 28.35 | $28.32 | 85116 |
| 2024-10-02 | 28.34 | $28.30 | 138039 |
| 2024-10-01 | 28.32 | $28.29 | 117200 |
| 2024-09-30 | 28.31 | $28.30 | 346900 |
| 2024-09-27 | 28.30 | $28.35 | 214137 |
| 2024-09-26 | 28.28 | $28.55 | 236700 |
| 2024-09-25 | 28.25 | $28.49 | 639500 |
| 2024-09-24 | 28.23 | $28.55 | 510300 |
| 2024-09-23 | 28.21 | $28.50 | 357600 |
| 2024-09-20 | 28.20 | $28.53 | 500620 |
| 2024-09-19 | 28.17 | $28.55 | 2.9M |
| 2024-09-18 | 28.15 | $28.37 | 279447 |
| 2024-09-17 | 28.13 | $28.43 | 227800 |
| 2024-09-16 | 28.11 | $28.46 | 103823 |
| 2024-09-13 | 28.07 | $28.42 | 117000 |
| 2024-09-12 | 28.04 | $28.30 | 241221 |
| 2024-09-11 | 28.00 | $28.15 | 156900 |
| 2024-09-10 | 27.97 | $28.10 | 158104 |
| 2024-09-09 | 27.94 | $28.07 | 61000 |
| 2024-09-06 | 27.90 | $28.00 | 164600 |
| 2024-09-05 | 27.86 | $28.05 | 224400 |
| 2024-09-04 | 27.82 | $28.02 | 82035 |
| 2024-09-03 | 27.78 | $28.00 | 120933 |
| 2024-08-30 | 27.76 | $28.06 | 133800 |
| 2024-08-29 | 27.74 | $27.96 | 138500 |
| 2024-08-28 | 27.71 | $28.05 | 112035 |
| 2024-08-27 | 27.67 | $28.11 | 132136 |
| 2024-08-26 | 27.62 | $28.11 | 155600 |
| 2024-08-23 | 27.58 | $28.17 | 243000 |
| 2024-08-22 | 27.53 | $28.00 | 74700 |
| 2024-08-21 | 27.48 | $28.12 | 129400 |
| 2024-08-20 | 27.43 | $28.00 | 65612 |
| 2024-08-19 | 27.39 | $27.95 | 135800 |
| 2024-08-16 | 27.35 | $27.82 | 100149 |
| 2024-08-15 | 27.32 | $27.74 | 71800 |
| 2024-08-14 | 27.30 | $27.56 | 145228 |
| 2024-08-13 | 27.30 | $27.58 | 83600 |
| 2024-08-12 | 27.30 | $27.35 | 96808 |
| 2024-08-09 | 27.31 | $27.28 | 76415 |
| 2024-08-08 | 27.32 | $27.33 | 106600 |
| 2024-08-07 | 27.32 | $27.17 | 124100 |
| 2024-08-06 | 27.33 | $27.30 | 302806 |
| 2024-08-05 | 27.33 | $27.59 | 59300 |
| 2024-08-02 | 27.33 | $27.57 | 57700 |
| 2024-08-01 | 27.32 | $27.33 | 71400 |
| 2024-07-31 | 27.32 | $27.33 | 89200 |
| 2024-07-30 | 27.31 | $27.18 | 107029 |
| 2024-07-29 | 27.30 | $27.17 | 68800 |
| 2024-07-26 | 27.29 | $27.15 | 129233 |
| 2024-07-25 | 27.29 | $27.08 | 686100 |
| 2024-07-24 | 27.30 | $27.07 | 65800 |
| 2024-07-23 | 27.31 | $27.21 | 64200 |
| 2024-07-22 | 27.32 | $27.27 | 95300 |
| 2024-07-19 | 27.32 | $27.17 | 21612 |
| 2024-07-18 | 27.33 | $27.34 | 252427 |
| 2024-07-17 | 27.34 | $27.54 | 109400 |
| 2024-07-16 | 27.33 | $27.62 | 78600 |
| 2024-07-15 | 27.31 | $27.45 | 154524 |
| 2024-07-12 | 27.29 | $27.44 | 74430 |
| 2024-07-11 | 27.26 | $27.36 | 56610 |
| 2024-07-10 | 27.23 | $27.45 | 65800 |
| 2024-07-09 | 27.19 | $27.34 | 38500 |
| 2024-07-08 | 27.15 | $27.43 | 42100 |
| 2024-07-05 | 27.12 | $27.52 | 28800 |
| 2024-07-03 | 27.09 | $27.28 | 92600 |
| 2024-07-02 | 27.05 | $27.15 | 47647 |
| 2024-07-01 | 27.02 | $26.97 | 55000 |
| 2024-06-28 | 27.00 | $27.03 | 100000 |
| 2024-06-27 | 26.98 | $27.11 | 89100 |
| 2024-06-26 | 26.94 | $27.25 | 211000 |
| 2024-06-25 | 26.91 | $27.29 | 82300 |
| 2024-06-24 | 26.87 | $27.33 | 140240 |
| 2024-06-21 | 26.82 | $27.39 | 57700 |
| 2024-06-20 | 26.78 | $27.38 | 96622 |
| 2024-06-18 | 26.75 | $27.44 | 77914 |
| 2024-06-17 | 26.71 | $27.35 | 115934 |
| 2024-06-14 | 26.67 | $27.24 | 49800 |
| 2024-06-13 | 26.64 | $27.00 | 542714 |
| 2024-06-12 | 26.63 | $26.87 | 80231 |
| 2024-06-11 | 26.61 | $26.70 | 42115 |
| 2024-06-10 | 26.59 | $26.66 | 119248 |
| 2024-06-07 | 26.57 | $26.65 | 66800 |
| 2024-06-06 | 26.56 | $26.84 | 98905 |
| 2024-06-05 | 26.53 | $26.82 | 87802 |
| 2024-06-04 | 26.51 | $26.62 | 100700 |
| 2024-06-03 | 26.49 | $26.55 | 73641 |
| 2024-05-31 | 26.47 | $26.53 | 299600 |
| 2024-05-30 | 26.43 | $26.48 | 129221 |
| 2024-05-29 | 26.39 | $26.46 | 152600 |
| 2024-05-28 | 26.35 | $26.52 | 92100 |
| 2024-05-24 | 26.32 | $26.50 | 78200 |
| 2024-05-23 | 26.29 | $26.43 | 140700 |
| 2024-05-22 | 26.26 | $26.59 | 133045 |
| 2024-05-21 | 26.22 | $26.70 | 147100 |
| 2024-05-20 | 26.18 | $26.67 | 151834 |
| 2024-05-17 | 26.14 | $26.60 | 65114 |
| 2024-05-16 | 26.10 | $26.65 | 108926 |
| 2024-05-15 | 26.06 | $26.70 | 95800 |
| 2024-05-14 | 26.02 | $26.43 | 102610 |
| 2024-05-13 | 25.99 | $26.35 | 81612 |
| 2024-05-10 | 25.98 | $26.33 | 72934 |
| 2024-05-09 | 25.98 | $26.35 | 148200 |
| 2024-05-08 | 25.98 | $26.29 | 69749 |
| 2024-05-07 | 25.97 | $26.35 | 140820 |
| 2024-05-06 | 25.97 | $26.31 | 88000 |
| 2024-05-03 | 25.98 | $26.10 | 259900 |
| 2024-05-02 | 26.00 | $25.84 | 94900 |
| 2024-05-01 | 26.03 | $25.68 | 441500 |
| 2024-04-30 | 26.07 | $25.67 | 159227 |
| 2024-04-29 | 26.12 | $25.91 | 534000 |
| 2024-04-26 | 26.15 | $25.89 | 137000 |
| 2024-04-25 | 26.19 | $25.73 | 47700 |
| 2024-04-24 | 26.24 | $25.85 | 155200 |
| 2024-04-23 | 26.27 | $25.92 | 83000 |
| 2024-04-22 | 26.30 | $25.85 | 165443 |
| 2024-04-19 | 26.35 | $25.86 | 127800 |
| 2024-04-18 | 26.39 | $25.83 | 411047 |
| 2024-04-17 | 26.43 | $25.95 | 96314 |
| 2024-04-16 | 26.46 | $25.83 | 892110 |
| 2024-04-15 | 26.48 | $26.00 | 99300 |
| 2024-04-12 | 26.49 | $26.32 | 139300 |
| 2024-04-11 | 26.49 | $26.33 | 58819 |
| 2024-04-10 | 26.49 | $26.20 | 133221 |
| 2024-04-09 | 26.50 | $26.42 | 50200 |
| 2024-04-08 | 26.50 | $26.38 | 242900 |
| 2024-04-05 | 26.50 | $26.46 | 36000 |
| 2024-04-04 | 26.50 | $26.46 | 76448 |
| 2024-04-03 | 26.48 | $26.54 | 104800 |
| 2024-04-02 | 26.46 | $26.59 | 143900 |
| 2024-04-01 | 26.44 | $26.62 | 112000 |
| 2024-03-28 | 26.43 | $26.66 | 191504 |
| 2024-03-27 | 26.40 | $26.63 | 39900 |
| 2024-03-26 | 26.37 | $26.45 | 91911 |
| 2024-03-25 | 26.36 | $26.67 | 57237 |
| 2024-03-22 | 26.32 | $26.73 | 64700 |
| 2024-03-21 | 26.30 | $26.72 | 89710 |
| 2024-03-20 | 26.29 | $26.65 | 96442 |
| 2024-03-19 | 26.26 | $26.46 | 85400 |
| 2024-03-18 | 26.23 | $26.37 | 413700 |
| 2024-03-15 | 26.22 | $26.20 | 45724 |
| 2024-03-14 | 26.21 | $26.31 | 73948 |
| 2024-03-13 | 26.20 | $26.37 | 33805 |
| 2024-03-12 | 26.17 | $26.40 | 56900 |
| 2024-03-11 | 26.15 | $26.35 | 42200 |
| 2024-03-08 | 26.13 | $26.36 | 102829 |
| 2024-03-07 | 26.12 | $26.41 | 40839 |
| 2024-03-06 | 26.10 | $26.18 | 24515 |
| 2024-03-05 | 26.08 | $26.10 | 39904 |
| 2024-03-04 | 26.06 | $26.23 | 175441 |
| 2024-03-01 | 26.05 | $26.32 | 205700 |
| 2024-02-29 | 26.04 | $26.09 | 55310 |
| 2024-02-28 | 26.02 | $26.11 | 50000 |
| 2024-02-27 | 26.00 | $26.07 | 55546 |
| 2024-02-26 | 25.99 | $26.05 | 41600 |
| 2024-02-23 | 25.97 | $26.34 | 50102 |
| 2024-02-22 | 25.94 | $26.34 | 141223 |
| 2024-02-21 | 25.90 | $26.05 | 99300 |
| 2024-02-20 | 25.87 | $26.04 | 149800 |
| 2024-02-16 | 25.85 | $26.04 | 41512 |
| 2024-02-15 | 25.82 | $26.13 | 35000 |
| 2024-02-14 | 25.78 | $25.98 | 52133 |
| 2024-02-13 | 25.74 | $25.82 | 132800 |
| 2024-02-12 | 25.73 | $26.02 | 581200 |
| 2024-02-09 | 25.71 | $25.99 | 39400 |
| 2024-02-08 | 25.68 | $26.06 | 176618 |
| 2024-02-07 | 25.65 | $25.97 | 207300 |
| 2024-02-06 | 25.62 | $25.88 | 114011 |
| 2024-02-05 | 25.59 | $25.74 | 116604 |
| 2024-02-02 | 25.57 | $26.01 | 107711 |
| 2024-02-01 | 25.53 | $25.98 | 140200 |
| 2024-01-31 | 25.49 | $25.70 | 62800 |
| 2024-01-30 | 25.47 | $25.79 | 48819 |
| 2024-01-29 | 25.44 | $25.89 | 46919 |
| 2024-01-26 | 25.41 | $25.70 | 86500 |
| 2024-01-25 | 25.38 | $25.68 | 61735 |
| 2024-01-24 | 25.37 | $25.45 | 59100 |
| 2024-01-23 | 25.37 | $25.48 | 110002 |
| 2024-01-22 | 25.36 | $25.60 | 59322 |
| 2024-01-19 | 25.34 | $25.48 | 55634 |
| 2024-01-18 | 25.33 | $25.37 | 436600 |
| 2024-01-17 | 25.32 | $25.28 | 53449 |
| 2024-01-16 | 25.32 | $25.46 | 128011 |
| 2024-01-12 | 25.32 | $25.59 | 40708 |
| 2024-01-11 | 25.29 | $25.50 | 21326 |
| 2024-01-10 | 25.25 | $25.48 | 69000 |
| 2024-01-09 | 25.20 | $25.36 | 40600 |
| 2024-01-08 | 25.16 | $25.29 | 60106 |
| 2024-01-05 | 25.12 | $25.22 | 50100 |
| 2024-01-04 | 25.08 | $25.26 | 26028 |
| 2024-01-03 | 25.05 | $25.22 | 73205 |
| 2024-01-02 | 25.01 | $25.27 | 155000 |
| 2023-12-29 | 24.97 | $25.20 | 158300 |
| 2023-12-28 | 24.93 | $25.27 | 69738 |
| 2023-12-27 | 24.88 | $25.20 | 174700 |
| 2023-12-26 | 24.83 | $25.38 | 125122 |
| 2023-12-22 | 24.77 | $25.39 | 36824 |
| 2023-12-21 | 24.70 | $25.33 | 64824 |
| 2023-12-20 | 24.64 | $25.23 | 54017 |
| 2023-12-19 | 24.58 | $25.34 | 110008 |
| 2023-12-18 | 24.52 | $25.22 | 38909 |
| 2023-12-15 | 24.45 | $25.25 | 48300 |
| 2023-12-14 | 24.39 | $25.32 | 214800 |
| 2023-12-13 | 24.31 | $25.09 | 147309 |
| 2023-12-12 | 24.25 | $24.62 | 153500 |
| 2023-12-11 | 24.19 | $24.49 | 131300 |
| 2023-12-08 | 24.13 | $24.51 | 52000 |
| 2023-12-07 | 24.06 | $24.52 | 25600 |
| 2023-12-06 | 24.01 | $24.51 | 44300 |
| 2023-12-05 | 23.95 | $24.57 | 77225 |
| 2023-12-04 | 23.88 | $24.48 | 52900 |
| 2023-12-01 | 23.82 | $24.50 | 65318 |
| 2023-11-30 | 23.76 | $24.31 | 43600 |
| 2023-11-29 | 23.69 | $24.33 | 89700 |
| 2023-11-28 | 23.61 | $24.21 | 108037 |
| 2023-11-27 | 23.53 | $24.11 | 111800 |
| 2023-11-24 | 23.47 | $24.09 | 489641 |
| 2023-11-22 | 23.40 | $24.18 | 87300 |
| 2023-11-21 | 23.34 | $23.99 | 125413 |
| 2023-11-20 | 23.29 | $24.07 | 75424 |
| 2023-11-17 | 23.23 | $23.92 | 47000 |
| 2023-11-16 | 23.19 | $23.89 | 74037 |
| 2023-11-15 | 23.14 | $23.79 | 63900 |
| 2023-11-14 | 23.10 | $23.85 | 177700 |
| 2023-11-13 | 23.07 | $23.40 | 564500 |
| 2023-11-10 | 23.07 | $23.35 | 51100 |
| 2023-11-09 | 23.07 | $23.18 | 41432 |
| 2023-11-08 | 23.07 | $23.38 | 81900 |
| 2023-11-07 | 23.08 | $23.34 | 68609 |
| 2023-11-06 | 23.09 | $23.20 | 118230 |
| 2023-11-03 | 23.10 | $23.35 | 186900 |
| 2023-11-02 | 23.10 | $23.17 | 69321 |
| 2023-11-01 | 23.10 | $22.95 | 88702 |
| 2023-10-31 | 23.11 | $22.70 | 125038 |
| 2023-10-30 | 23.12 | $22.76 | 101100 |
| 2023-10-27 | 23.15 | $22.81 | 196939 |
| 2023-10-26 | 23.17 | $22.79 | 89045 |
| 2023-10-25 | 23.20 | $22.81 | 110600 |
| 2023-10-24 | 23.22 | $23.03 | 99800 |
| 2023-10-23 | 23.25 | $23.02 | 86200 |
| 2023-10-20 | 23.28 | $22.98 | 174900 |
| 2023-10-19 | 23.32 | $22.94 | 94200 |
| 2023-10-18 | 23.36 | $23.07 | 134600 |
| 2023-10-17 | 23.39 | $23.19 | 191808 |
| 2023-10-16 | 23.43 | $23.37 | 53300 |
| 2023-10-13 | 23.46 | $23.33 | 107907 |
| 2023-10-12 | 23.50 | $23.28 | 83723 |
| 2023-10-11 | 23.54 | $23.54 | 86148 |
| 2023-10-10 | 23.58 | $23.52 | 118506 |
| 2023-10-09 | 23.61 | $23.45 | 95300 |
| 2023-10-06 | 23.65 | $23.20 | 183139 |
| 2023-10-05 | 23.70 | $23.18 | 71520 |
| 2023-10-04 | 23.76 | $23.17 | 272600 |
| 2023-10-03 | 23.81 | $23.03 | 230748 |
| 2023-10-02 | 23.88 | $23.23 | 526219 |
| 2023-09-29 | 23.95 | $23.31 | 161800 |
| 2023-09-28 | 24.02 | $23.30 | 136414 |
| 2023-09-27 | 24.10 | $23.24 | 65900 |
| 2023-09-26 | 24.17 | $23.60 | 144600 |
| 2023-09-25 | 24.21 | $23.70 | 105404 |
| 2023-09-22 | 24.25 | $23.73 | 153100 |
| 2023-09-21 | 24.28 | $23.67 | 104600 |
| 2023-09-20 | 24.34 | $23.81 | 126328 |
| 2023-09-19 | 24.37 | $23.94 | 112000 |
| 2023-09-18 | 24.39 | $24.00 | 379019 |
| 2023-09-15 | 24.42 | $24.00 | 307500 |
| 2023-09-14 | 24.44 | $24.26 | 593300 |
| 2023-09-13 | 24.46 | $24.18 | 704239 |
| 2023-09-12 | 24.48 | $24.15 | 153135 |
| 2023-09-11 | 24.52 | $24.28 | 102200 |
| 2023-09-08 | 24.55 | $24.23 | 46932 |
| 2023-09-07 | 24.58 | $24.27 | 51600 |
| 2023-09-06 | 24.62 | $24.22 | 71000 |
| 2023-09-05 | 24.67 | $24.52 | 28300 |
| 2023-09-01 | 24.70 | $24.67 | 48200 |
| 2023-08-31 | 24.72 | $24.72 | 125706 |
| 2023-08-30 | 24.73 | $24.76 | 58300 |
| 2023-08-29 | 24.73 | $24.71 | 122617 |
| 2023-08-28 | 24.76 | $24.46 | 65813 |
| 2023-08-25 | 24.80 | $24.43 | 656300 |
| 2023-08-24 | 24.84 | $24.41 | 137400 |
| 2023-08-23 | 24.88 | $24.68 | 72500 |
| 2023-08-22 | 24.90 | $24.41 | 64500 |
| 2023-08-21 | 24.93 | $24.42 | 48300 |
| 2023-08-18 | 24.97 | $24.57 | 175042 |
| 2023-08-17 | 24.99 | $24.52 | 185531 |
| 2023-08-16 | 25.02 | $24.54 | 255221 |
| 2023-08-15 | 25.07 | $24.66 | 591900 |
| 2023-08-14 | 25.10 | $24.85 | 172100 |
| 2023-08-11 | 25.12 | $24.87 | 291700 |
| 2023-08-10 | 25.13 | $24.99 | 137234 |
| 2023-08-09 | 25.15 | $25.05 | 194626 |
| 2023-08-08 | 25.15 | $25.09 | 81000 |
| 2023-08-07 | 25.14 | $25.16 | 68731 |
| 2023-08-04 | 25.11 | $25.04 | 296200 |
| 2023-08-03 | 25.09 | $24.88 | 199300 |
| 2023-08-02 | 25.08 | $24.95 | 678643 |
| 2023-08-01 | 25.07 | $25.17 | 115700 |
| 2023-07-31 | 25.06 | $25.29 | 138100 |
| 2023-07-28 | 25.04 | $25.22 | 692748 |
| 2023-07-27 | 25.01 | $25.14 | 135602 |
| 2023-07-26 | 25.00 | $25.20 | 151400 |
| 2023-07-25 | 24.99 | $25.07 | 130800 |
| 2023-07-24 | 24.98 | $25.08 | 353404 |
| 2023-07-21 | 24.97 | $25.11 | 81810 |
| 2023-07-20 | 24.96 | $25.12 | 162500 |
| 2023-07-19 | 24.95 | $25.38 | 84000 |
| 2023-07-18 | 24.94 | $25.30 | 136900 |
| 2023-07-17 | 24.93 | $25.21 | 114300 |
| 2023-07-14 | 24.93 | $25.15 | 106701 |
| 2023-07-13 | 24.93 | $25.36 | 89048 |
| 2023-07-12 | 24.91 | $25.10 | 59100 |
| 2023-07-11 | 24.91 | $24.85 | 53824 |
| 2023-07-10 | 24.92 | $24.65 | 52200 |
| 2023-07-07 | 24.93 | $24.59 | 144008 |
| 2023-07-06 | 24.95 | $24.64 | 122900 |
| 2023-07-05 | 24.97 | $24.82 | 31329 |
| 2023-07-03 | 24.98 | $24.85 | 63701 |
| 2023-06-30 | 25.00 | $24.86 | 176500 |
| 2023-06-29 | 25.02 | $24.70 | 31900 |
| 2023-06-28 | 25.03 | $24.86 | 135938 |
| 2023-06-27 | 25.05 | $25.03 | 54826 |
| 2023-06-26 | 25.05 | $24.94 | 81042 |
| 2023-06-23 | 25.04 | $24.92 | 115409 |
| 2023-06-22 | 25.04 | $24.92 | 98908 |
| 2023-06-21 | 25.04 | $24.92 | 66548 |
| 2023-06-20 | 25.04 | $25.04 | 363307 |
| 2023-06-16 | 25.04 | $25.12 | 81800 |
| 2023-06-15 | 25.04 | $25.28 | 45804 |
| 2023-06-14 | 25.03 | $25.07 | 90500 |
| 2023-06-13 | 25.04 | $25.09 | 74136 |
| 2023-06-12 | 25.04 | $25.11 | 84424 |
| 2023-06-09 | 25.05 | $24.89 | 52800 |
| 2023-06-08 | 25.07 | $24.99 | 30503 |
| 2023-06-07 | 25.10 | $24.88 | 99600 |
| 2023-06-06 | 25.13 | $25.09 | 138900 |
| 2023-06-05 | 25.14 | $25.11 | 103146 |
| 2023-06-02 | 25.17 | $25.21 | 130900 |
| 2023-06-01 | 25.20 | $25.19 | 80600 |
| 2023-05-31 | 25.23 | $25.03 | 447400 |
| 2023-05-30 | 25.26 | $25.09 | 175700 |
| 2023-05-26 | 25.29 | $25.10 | 251600 |
| 2023-05-25 | 25.32 | $24.81 | 34926 |
| 2023-05-24 | 25.36 | $24.86 | 127419 |
| 2023-05-23 | 25.41 | $24.91 | 92610 |
| 2023-05-22 | 25.45 | $24.93 | 29916 |
| 2023-05-19 | 25.50 | $25.06 | 39833 |
| 2023-05-18 | 25.53 | $25.14 | 137203 |
| 2023-05-17 | 25.56 | $25.12 | 107819 |
| 2023-05-16 | 25.58 | $25.12 | 823211 |
| 2023-05-15 | 25.61 | $25.22 | 54600 |
| 2023-05-12 | 25.64 | $25.22 | 59800 |
| 2023-05-11 | 25.67 | $25.37 | 378500 |
| 2023-05-10 | 25.71 | $25.50 | 72500 |
| 2023-05-09 | 25.73 | $25.42 | 103544 |
| 2023-05-08 | 25.76 | $25.47 | 77124 |
| 2023-05-05 | 25.79 | $25.60 | 30922 |
| 2023-05-04 | 25.81 | $25.77 | 74509 |
| 2023-05-03 | 25.83 | $25.80 | 65941 |
| 2023-05-02 | 25.84 | $25.71 | 88224 |
| 2023-05-01 | 25.86 | $25.62 | 86900 |
| 2023-04-28 | 25.88 | $25.75 | 54432 |
| 2023-04-27 | 25.88 | $25.64 | 72000 |
| 2023-04-26 | 25.89 | $25.76 | 233600 |
| 2023-04-25 | 25.90 | $25.86 | 84300 |
| 2023-04-24 | 25.90 | $25.75 | 56500 |
| 2023-04-21 | 25.92 | $25.73 | 244033 |
| 2023-04-20 | 25.94 | $25.73 | 27005 |
| 2023-04-19 | 25.95 | $25.63 | 44616 |
| 2023-04-18 | 25.96 | $25.73 | 121900 |
| 2023-04-17 | 25.96 | $25.75 | 38848 |
| 2023-04-14 | 25.98 | $25.88 | 22520 |
| 2023-04-13 | 25.97 | $26.04 | 132839 |
| 2023-04-12 | 25.96 | $26.01 | 70542 |
| 2023-04-11 | 25.95 | $25.99 | 48700 |
| 2023-04-10 | 25.94 | $26.00 | 52129 |
| 2023-04-06 | 25.93 | $26.08 | 55100 |
| 2023-04-05 | 25.91 | $26.11 | 55500 |
| 2023-04-04 | 25.87 | $26.10 | 67000 |
| 2023-04-03 | 25.83 | $26.09 | 89300 |
| 2023-03-31 | 25.80 | $25.97 | 94720 |
| 2023-03-30 | 25.77 | $25.82 | 78100 |
| 2023-03-29 | 25.75 | $25.79 | 86937 |
| 2023-03-28 | 25.73 | $25.86 | 135500 |
| 2023-03-27 | 25.72 | $25.92 | 51620 |
| 2023-03-24 | 25.70 | $26.14 | 360131 |
| 2023-03-23 | 25.67 | $26.08 | 36933 |
| 2023-03-22 | 25.65 | $25.99 | 46601 |
| 2023-03-21 | 25.63 | $25.85 | 45800 |
| 2023-03-20 | 25.62 | $25.80 | 67641 |
| 2023-03-17 | 25.61 | $25.99 | 55600 |
| 2023-03-16 | 25.60 | $25.72 | 77700 |
| 2023-03-15 | 25.60 | $25.86 | 42200 |
| 2023-03-14 | 25.60 | $25.76 | 72200 |
| 2023-03-13 | 25.61 | $25.90 | 79100 |
| 2023-03-10 | 25.61 | $25.82 | 132436 |
| 2023-03-09 | 25.62 | $25.55 | 85900 |
| 2023-03-08 | 25.64 | $25.32 | 93100 |
| 2023-03-07 | 25.68 | $25.40 | 159700 |
| 2023-03-06 | 25.70 | $25.41 | 97500 |
| 2023-03-03 | 25.74 | $25.50 | 111400 |
| 2023-03-02 | 25.78 | $25.41 | 131631 |
| 2023-03-01 | 25.82 | $25.40 | 158845 |
| 2023-02-28 | 25.86 | $25.54 | 91612 |
| 2023-02-27 | 25.88 | $25.55 | 144500 |
| 2023-02-24 | 25.90 | $25.59 | 66614 |
| 2023-02-23 | 25.93 | $25.59 | 38138 |
| 2023-02-22 | 25.95 | $25.61 | 91500 |
| 2023-02-21 | 25.98 | $25.61 | 58516 |
| 2023-02-17 | 26.00 | $25.67 | 97727 |
| 2023-02-16 | 26.02 | $25.71 | 57800 |
| 2023-02-15 | 26.04 | $25.76 | 65423 |
| 2023-02-14 | 26.06 | $25.85 | 38000 |
| 2023-02-13 | 26.07 | $25.94 | 96246 |
| 2023-02-10 | 26.07 | $25.95 | 816546 |
| 2023-02-09 | 26.07 | $26.00 | 62136 |
| 2023-02-08 | 26.07 | $26.04 | 312641 |
| 2023-02-07 | 26.06 | $25.97 | 81616 |
| 2023-02-06 | 26.06 | $25.95 | 64900 |
| 2023-02-03 | 26.05 | $26.10 | 62900 |
| 2023-02-02 | 26.03 | $26.32 | 252610 |
| 2023-02-01 | 26.00 | $26.29 | 53214 |
| 2023-01-31 | 25.97 | $26.08 | 102000 |
| 2023-01-30 | 25.94 | $25.96 | 600643 |
| 2023-01-27 | 25.93 | $26.07 | 110700 |
| 2023-01-26 | 25.91 | $26.11 | 107700 |
| 2023-01-25 | 25.90 | $26.03 | 84623 |
| 2023-01-24 | 25.90 | $26.09 | 68200 |
| 2023-01-23 | 25.89 | $26.15 | 175916 |
| 2023-01-20 | 25.89 | $26.06 | 32400 |
| 2023-01-19 | 25.89 | $26.07 | 28100 |
| 2023-01-18 | 25.89 | $26.14 | 129900 |
| 2023-01-17 | 25.89 | $25.98 | 50200 |
| 2023-01-13 | 25.90 | $26.00 | 68008 |
| 2023-01-12 | 25.92 | $26.05 | 54900 |
| 2023-01-11 | 25.92 | $25.96 | 44135 |
| 2023-01-10 | 25.93 | $25.84 | 71837 |
| 2023-01-09 | 25.94 | $25.92 | 91000 |
| 2023-01-06 | 25.95 | $25.84 | 48327 |
| 2023-01-05 | 25.97 | $25.64 | 61100 |
| 2023-01-04 | 25.99 | $25.69 | 90017 |
| 2023-01-03 | 26.01 | $25.69 | 79900 |
| 2022-12-30 | 26.03 | $25.60 | 133200 |
| 2022-12-29 | 26.06 | $25.67 | 595500 |
| 2022-12-28 | 26.08 | $25.59 | 209700 |
| 2022-12-27 | 26.09 | $25.90 | 73205 |
| 2022-12-23 | 26.09 | $26.04 | 78600 |
| 2022-12-22 | 26.08 | $26.06 | 108844 |
| 2022-12-21 | 26.08 | $26.06 | 116729 |
| 2022-12-20 | 26.06 | $25.99 | 112114 |
| 2022-12-19 | 26.05 | $26.07 | 193520 |
| 2022-12-16 | 26.04 | $26.22 | 115300 |
| 2022-12-15 | 26.01 | $26.22 | 384714 |
| 2022-12-14 | 26.00 | $26.28 | 124440 |
| 2022-12-13 | 25.98 | $26.20 | 98003 |
| 2022-12-12 | 25.95 | $26.06 | 111700 |
| 2022-12-09 | 25.94 | $26.11 | 181100 |
| 2022-12-08 | 25.91 | $26.13 | 113219 |
| 2022-12-07 | 25.87 | $26.20 | 179800 |
| 2022-12-06 | 25.82 | $26.09 | 408224 |
| 2022-12-05 | 25.78 | $26.02 | 523308 |
| 2022-12-02 | 25.74 | $26.18 | 361026 |
| 2022-12-01 | 25.69 | $26.14 | 473212 |
| 2022-11-30 | 25.64 | $25.99 | 271200 |
| 2022-11-29 | 25.60 | $25.84 | 130500 |
| 2022-11-28 | 25.57 | $25.90 | 101700 |
| 2022-11-25 | 25.54 | $25.92 | 33100 |
| 2022-11-23 | 25.51 | $25.89 | 101100 |
| 2022-11-22 | 25.48 | $25.81 | 232022 |
| 2022-11-21 | 25.45 | $25.77 | 333315 |
| 2022-11-18 | 25.42 | $25.74 | 448500 |
| 2022-11-17 | 25.38 | $25.79 | 58000 |
| 2022-11-16 | 25.34 | $25.90 | 174700 |
| 2022-11-15 | 25.30 | $25.82 | 119600 |
| 2022-11-14 | 25.27 | $25.69 | 436700 |
| 2022-11-11 | 25.25 | $25.77 | 279907 |
| 2022-11-10 | 25.22 | $25.68 | 1.2M |
| 2022-11-09 | 25.20 | $25.29 | 148700 |
| 2022-11-08 | 25.19 | $25.24 | 186442 |
| 2022-11-07 | 25.20 | $25.18 | 482217 |
| 2022-11-04 | 25.20 | $25.20 | 71900 |
| 2022-11-03 | 25.21 | $25.14 | 64844 |
| 2022-11-02 | 25.23 | $25.20 | 48721 |
| 2022-11-01 | 25.25 | $25.26 | 54200 |
| 2022-10-31 | 25.28 | $25.21 | 37343 |
| 2022-10-28 | 25.30 | $25.32 | 45700 |
| 2022-10-27 | 25.30 | $25.34 | 49300 |
| 2022-10-26 | 25.31 | $25.24 | 122000 |
| 2022-10-25 | 25.33 | $25.23 | 55418 |
| 2022-10-24 | 25.34 | $25.10 | 81035 |
| 2022-10-21 | 25.35 | $25.07 | 121345 |
| 2022-10-20 | 25.39 | $25.00 | 16700 |
| 2022-10-19 | 25.43 | $25.06 | 38700 |
| 2022-10-18 | 25.47 | $25.21 | 49100 |
| 2022-10-17 | 25.51 | $25.21 | 38600 |
| 2022-10-14 | 25.55 | $25.17 | 48837 |
| 2022-10-13 | 25.60 | $25.23 | 107130 |
| 2022-10-12 | 25.65 | $25.27 | 142602 |
| 2022-10-11 | 25.69 | $25.26 | 78000 |
| 2022-10-10 | 25.74 | $25.34 | 76700 |
| 2022-10-07 | 25.80 | $25.41 | 71231 |
| 2022-10-06 | 25.86 | $25.50 | 32443 |
| 2022-10-05 | 25.91 | $25.61 | 173600 |
| 2022-10-04 | 25.96 | $25.76 | 205207 |
| 2022-10-03 | 25.99 | $25.63 | 79900 |
| 2022-09-30 | 26.04 | $25.39 | 306708 |
| 2022-09-29 | 26.09 | $25.49 | 172700 |
| 2022-09-28 | 26.15 | $25.67 | 97830 |
| 2022-09-27 | 26.20 | $25.33 | 76238 |
| 2022-09-26 | 26.26 | $25.47 | 71100 |
| 2022-09-23 | 26.33 | $25.71 | 208200 |
| 2022-09-22 | 26.39 | $25.80 | 91601 |
| 2022-09-21 | 26.43 | $25.94 | 158300 |
| 2022-09-20 | 26.48 | $25.98 | 84900 |
| 2022-09-19 | 26.52 | $26.09 | 61931 |
| 2022-09-16 | 26.57 | $26.19 | 127400 |
| 2022-09-15 | 26.61 | $26.12 | 68529 |
| 2022-09-14 | 26.66 | $26.20 | 76100 |
| 2022-09-13 | 26.71 | $26.22 | 92900 |
| 2022-09-12 | 26.76 | $26.56 | 49200 |
| 2022-09-09 | 26.80 | $26.51 | 114506 |
| 2022-09-08 | 26.83 | $26.53 | 142200 |
| 2022-09-07 | 26.85 | $26.54 | 134909 |
| 2022-09-06 | 26.87 | $26.47 | 85129 |
| 2022-09-02 | 26.91 | $26.57 | 19112 |
| 2022-09-01 | 26.93 | $26.47 | 68300 |
| 2022-08-31 | 26.97 | $26.58 | 115038 |
| 2022-08-30 | 27.00 | $26.66 | 45100 |
| 2022-08-29 | 27.03 | $26.65 | 41500 |
| 2022-08-26 | 27.07 | $26.72 | 47726 |
| 2022-08-25 | 27.10 | $26.91 | 46100 |
| 2022-08-24 | 27.11 | $26.78 | 24600 |
| 2022-08-23 | 27.11 | $26.87 | 28000 |
| 2022-08-22 | 27.10 | $26.82 | 113200 |
| 2022-08-19 | 27.10 | $26.97 | 36000 |
| 2022-08-18 | 27.09 | $27.08 | 128305 |
| 2022-08-17 | 27.07 | $27.08 | 50500 |
| 2022-08-16 | 27.05 | $27.24 | 62400 |
| 2022-08-15 | 27.01 | $27.28 | 83130 |
| 2022-08-12 | 26.96 | $27.19 | 34027 |
| 2022-08-11 | 26.92 | $27.12 | 29800 |
| 2022-08-10 | 26.88 | $27.09 | 72900 |
| 2022-08-09 | 26.84 | $26.92 | 84118 |
| 2022-08-08 | 26.81 | $27.11 | 41300 |
| 2022-08-05 | 26.78 | $27.03 | 65548 |
| 2022-08-04 | 26.74 | $27.25 | 21800 |
| 2022-08-03 | 26.70 | $27.26 | 31900 |
| 2022-08-02 | 26.66 | $27.17 | 205521 |
| 2022-08-01 | 26.62 | $27.42 | 73727 |
| 2022-07-29 | 26.58 | $27.34 | 66727 |
| 2022-07-28 | 26.52 | $27.11 | 58000 |
| 2022-07-27 | 26.48 | $26.84 | 59910 |
| 2022-07-26 | 26.45 | $26.66 | 65825 |
| 2022-07-25 | 26.43 | $26.80 | 29600 |
| 2022-07-22 | 26.41 | $26.74 | 34000 |
| 2022-07-21 | 26.38 | $26.78 | 46500 |
| 2022-07-20 | 26.35 | $26.62 | 62849 |
| 2022-07-19 | 26.32 | $26.50 | 56400 |
| 2022-07-18 | 26.30 | $26.30 | 206200 |
| 2022-07-15 | 26.29 | $26.39 | 412049 |
| 2022-07-14 | 26.28 | $26.24 | 76000 |
| 2022-07-13 | 26.26 | $26.36 | 99908 |
| 2022-07-12 | 26.25 | $26.37 | 447800 |
| 2022-07-11 | 26.25 | $26.32 | 47337 |
| 2022-07-08 | 26.26 | $26.35 | 95111 |
| 2022-07-07 | 26.29 | $26.44 | 26100 |
| 2022-07-06 | 26.31 | $26.39 | 115300 |
| 2022-07-05 | 26.33 | $26.48 | 62700 |
| 2022-07-01 | 26.35 | $26.48 | 30400 |
| 2022-06-30 | 26.38 | $26.29 | 208100 |
| 2022-06-29 | 26.41 | $26.23 | 126800 |
| 2022-06-28 | 26.46 | $26.20 | 74400 |
| 2022-06-27 | 26.51 | $26.31 | 114424 |
| 2022-06-24 | 26.55 | $26.40 | 60700 |
| 2022-06-23 | 26.58 | $26.19 | 111439 |
| 2022-06-22 | 26.62 | $26.10 | 221444 |
| 2022-06-21 | 26.66 | $26.05 | 279921 |
| 2022-06-17 | 26.70 | $26.12 | 329800 |
| 2022-06-16 | 26.73 | $26.10 | 651206 |
| 2022-06-15 | 26.76 | $26.14 | 290600 |
| 2022-06-14 | 26.80 | $25.92 | 284823 |
| 2022-06-13 | 26.85 | $26.08 | 87344 |
| 2022-06-10 | 26.89 | $26.39 | 60900 |
| 2022-06-09 | 26.91 | $26.62 | 129304 |
| 2022-06-08 | 26.93 | $26.78 | 116345 |
| 2022-06-07 | 26.94 | $26.86 | 72800 |
| 2022-06-06 | 26.94 | $26.84 | 272600 |
| 2022-06-03 | 26.95 | $26.91 | 89300 |
| 2022-06-02 | 26.95 | $27.04 | 102249 |
| 2022-06-01 | 26.96 | $26.93 | 135211 |
| 2022-05-31 | 26.96 | $27.14 | 470900 |
| 2022-05-27 | 26.96 | $27.28 | 272200 |
| 2022-05-26 | 26.94 | $27.11 | 252815 |
| 2022-05-25 | 26.95 | $27.04 | 103706 |
| 2022-05-24 | 26.96 | $26.95 | 160300 |
| 2022-05-23 | 26.97 | $26.81 | 217838 |
| 2022-05-20 | 27.00 | $26.84 | 118212 |
| 2022-05-19 | 27.02 | $26.78 | 88900 |
| 2022-05-18 | 27.04 | $26.76 | 59600 |
| 2022-05-17 | 27.08 | $26.83 | 719046 |
| 2022-05-16 | 27.10 | $26.91 | 171300 |
| 2022-05-13 | 27.13 | $26.91 | 454000 |
| 2022-05-12 | 27.16 | $26.93 | 190202 |
| 2022-05-11 | 27.19 | $26.95 | 236121 |
| 2022-05-10 | 27.23 | $26.93 | 354100 |
| 2022-05-09 | 27.26 | $26.97 | 325700 |
| 2022-05-06 | 27.29 | $26.89 | 182900 |
| 2022-05-05 | 27.33 | $26.99 | 323100 |
| 2022-05-04 | 27.36 | $27.25 | 514104 |
| 2022-05-03 | 27.38 | $27.00 | 665807 |
| 2022-05-02 | 27.42 | $26.98 | 160300 |
| 2022-04-29 | 27.47 | $27.00 | 474622 |
| 2022-04-28 | 27.52 | $27.22 | 168600 |
| 2022-04-27 | 27.56 | $27.21 | 1.7M |
| 2022-04-26 | 27.60 | $27.30 | 279000 |
| 2022-04-25 | 27.63 | $27.31 | 206020 |
| 2022-04-22 | 27.67 | $27.24 | 78341 |
| 2022-04-21 | 27.70 | $27.27 | 89948 |
| 2022-04-20 | 27.73 | $27.41 | 178900 |
| 2022-04-19 | 27.76 | $27.38 | 268409 |
| 2022-04-18 | 27.79 | $27.49 | 104300 |
| 2022-04-14 | 27.82 | $27.52 | 95600 |
| 2022-04-13 | 27.84 | $27.58 | 83500 |
| 2022-04-12 | 27.85 | $27.60 | 143645 |
| 2022-04-11 | 27.87 | $27.49 | 159930 |
| 2022-04-08 | 27.89 | $27.62 | 159900 |
| 2022-04-07 | 27.90 | $27.67 | 105223 |
| 2022-04-06 | 27.92 | $27.61 | 52700 |
| 2022-04-05 | 27.94 | $27.70 | 49900 |
| 2022-04-04 | 27.97 | $27.88 | 113000 |
| 2022-04-01 | 27.98 | $27.84 | 72822 |
| 2022-03-31 | 28.01 | $27.97 | 85140 |
| 2022-03-30 | 28.02 | $28.03 | 115401 |
| 2022-03-29 | 28.04 | $28.09 | 131648 |
| 2022-03-28 | 28.05 | $27.95 | 79900 |
| 2022-03-25 | 28.06 | $27.97 | 243042 |
| 2022-03-24 | 28.07 | $27.98 | 159000 |
| 2022-03-23 | 28.06 | $27.90 | 136319 |
| 2022-03-22 | 28.07 | $27.97 | 232749 |
| 2022-03-21 | 28.07 | $27.92 | 136300 |
| 2022-03-18 | 28.08 | $28.01 | 97710 |
| 2022-03-17 | 28.08 | $27.97 | 56200 |
| 2022-03-16 | 28.10 | $27.92 | 70726 |
| 2022-03-15 | 28.11 | $27.88 | 76400 |
| 2022-03-14 | 28.13 | $27.90 | 105501 |
| 2022-03-11 | 28.15 | $27.93 | 61349 |
| 2022-03-10 | 28.17 | $28.01 | 98942 |
| 2022-03-09 | 28.19 | $28.07 | 74800 |
| 2022-03-08 | 28.20 | $28.15 | 102400 |
| 2022-03-07 | 28.21 | $28.17 | 122122 |
| 2022-03-04 | 28.23 | $28.31 | 151122 |
| 2022-03-03 | 28.23 | $28.33 | 257247 |
| 2022-03-02 | 28.25 | $28.36 | 221200 |
| 2022-03-01 | 28.26 | $28.32 | 149941 |
| 2022-02-28 | 28.26 | $28.21 | 316100 |
| 2022-02-25 | 28.27 | $28.09 | 177100 |
| 2022-02-24 | 28.28 | $27.86 | 245337 |
| 2022-02-23 | 28.31 | $27.96 | 106731 |
| 2022-02-22 | 28.33 | $27.98 | 255200 |
| 2022-02-18 | 28.36 | $28.08 | 71247 |
| 2022-02-17 | 28.37 | $28.16 | 142520 |
| 2022-02-16 | 28.39 | $28.24 | 113400 |
| 2022-02-15 | 28.40 | $28.23 | 79415 |
| 2022-02-14 | 28.42 | $28.20 | 122700 |
| 2022-02-11 | 28.45 | $28.29 | 98700 |
| 2022-02-10 | 28.47 | $28.28 | 295623 |
| 2022-02-09 | 28.49 | $28.41 | 357000 |
| 2022-02-08 | 28.51 | $28.37 | 89100 |
| 2022-02-07 | 28.52 | $28.39 | 112300 |
| 2022-02-04 | 28.53 | $28.44 | 44600 |
| 2022-02-03 | 28.54 | $28.49 | 174900 |
| 2022-02-02 | 28.56 | $28.60 | 237540 |
| 2022-02-01 | 28.57 | $28.52 | 488000 |
| 2022-01-31 | 28.59 | $28.39 | 89219 |
| 2022-01-28 | 28.61 | $28.37 | 72500 |
| 2022-01-27 | 28.64 | $28.31 | 91746 |
| 2022-01-26 | 28.67 | $28.43 | 109223 |
| 2022-01-25 | 28.70 | $28.46 | 84018 |
| 2022-01-24 | 28.73 | $28.45 | 419319 |
| 2022-01-21 | 28.76 | $28.46 | 183700 |
| 2022-01-20 | 28.78 | $28.44 | 258124 |
| 2022-01-19 | 28.79 | $28.52 | 488400 |
| 2022-01-18 | 28.80 | $28.60 | 258800 |
| 2022-01-14 | 28.81 | $28.68 | 149800 |
| 2022-01-13 | 28.82 | $28.72 | 135729 |
| 2022-01-12 | 28.84 | $28.78 | 104449 |
| 2022-01-11 | 28.83 | $28.71 | 159700 |
| 2022-01-10 | 28.84 | $28.60 | 139500 |
| 2022-01-07 | 28.86 | $28.66 | 70426 |
| 2022-01-06 | 28.87 | $28.69 | 93147 |
| 2022-01-05 | 28.88 | $28.71 | 192537 |
| 2022-01-04 | 28.90 | $28.87 | 176231 |
| 2022-01-03 | 28.89 | $28.88 | 129032 |
| 2021-12-31 | 28.88 | $28.85 | 142731 |
| 2021-12-30 | 28.88 | $28.92 | 602636 |
| 2021-12-29 | 28.87 | $28.96 | 111318 |
| 2021-12-28 | 28.86 | $29.07 | 83647 |
| 2021-12-27 | 28.85 | $29.10 | 262136 |
| 2021-12-23 | 28.85 | $28.93 | 107000 |
| 2021-12-22 | 28.85 | $28.87 | 78100 |
| 2021-12-21 | 28.86 | $28.76 | 72641 |
| 2021-12-20 | 28.87 | $28.73 | 117632 |
| 2021-12-17 | 28.89 | $28.78 | 106100 |
| 2021-12-16 | 28.91 | $28.90 | 155400 |
| 2021-12-15 | 28.91 | $28.94 | 77944 |
| 2021-12-14 | 28.95 | $28.71 | 226600 |
| 2021-12-13 | 29.00 | $28.85 | 168936 |
| 2021-12-10 | 29.04 | $28.98 | 102700 |
| 2021-12-09 | 29.07 | $28.84 | 165306 |
| 2021-12-08 | 29.11 | $28.95 | 316034 |
| 2021-12-07 | 29.16 | $29.01 | 84446 |
| 2021-12-06 | 29.22 | $28.78 | 920700 |
| 2021-12-03 | 29.30 | $28.75 | 42600 |
| 2021-12-02 | 29.35 | $28.75 | 208500 |
| 2021-12-01 | 29.40 | $28.71 | 94300 |
| 2021-11-30 | 29.44 | $28.81 | 110500 |
| 2021-11-29 | 29.47 | $28.91 | 128405 |
| 2021-11-26 | 29.50 | $29.00 | 21300 |
| 2021-11-24 | 29.51 | $28.96 | 58200 |
| 2021-11-23 | 29.53 | $28.99 | 156325 |
| 2021-11-22 | 29.55 | $29.02 | 110300 |
| 2021-11-19 | 29.56 | $29.15 | 164000 |
| 2021-11-18 | 29.57 | $29.10 | 114628 |
| 2021-11-17 | 29.58 | $29.04 | 131900 |
| 2021-11-16 | 29.60 | $29.69 | 90900 |
| 2021-11-15 | 29.57 | $29.61 | 67300 |
| 2021-11-12 | 29.55 | $29.67 | 98600 |
| 2021-11-11 | 29.52 | $29.57 | 58300 |
| 2021-11-10 | 29.49 | $29.77 | 81100 |
| 2021-11-09 | 29.43 | $30.00 | 158200 |
| 2021-11-08 | 29.37 | $30.17 | 65000 |
| 2021-11-05 | 29.30 | $30.23 | 136200 |
| 2021-11-04 | 29.24 | $29.86 | 83500 |
| 2021-11-03 | 29.20 | $29.68 | 64300 |
| 2021-11-02 | 29.15 | $29.55 | 66004 |
| 2021-11-01 | 29.13 | $29.47 | 162200 |
| 2021-10-29 | 29.11 | $29.39 | 97908 |
| 2021-10-28 | 29.09 | $29.29 | 173837 |
| 2021-10-27 | 29.06 | $29.27 | 102500 |
| 2021-10-26 | 29.04 | $29.43 | 151049 |
| 2021-10-25 | 29.01 | $29.33 | 95000 |
| 2021-10-22 | 28.99 | $29.27 | 168923 |
| 2021-10-21 | 28.97 | $29.35 | 281743 |
| 2021-10-20 | 28.95 | $29.34 | 136900 |
| 2021-10-19 | 28.92 | $29.24 | 233522 |
| 2021-10-18 | 28.90 | $29.05 | 495000 |
| 2021-10-15 | 28.90 | $29.14 | 84000 |
| 2021-10-14 | 28.90 | $28.92 | 319000 |
| 2021-10-13 | 28.91 | $28.64 | 67232 |
| 2021-10-12 | 28.94 | $28.74 | 40000 |
| 2021-10-11 | 28.96 | $28.81 | 62748 |
| 2021-10-08 | 28.99 | $28.95 | 62500 |
| 2021-10-07 | 29.00 | $29.05 | 44200 |
| 2021-10-06 | 29.01 | $28.86 | 557021 |
| 2021-10-05 | 29.04 | $29.01 | 68700 |
| 2021-10-04 | 29.06 | $29.02 | 72544 |
| 2021-10-01 | 29.09 | $29.09 | 212200 |
| 2021-09-30 | 29.11 | $28.63 | 76444 |
| 2021-09-29 | 29.15 | $28.86 | 158944 |
| 2021-09-28 | 29.19 | $28.90 | 104148 |
| 2021-09-27 | 29.22 | $29.00 | 81800 |
| 2021-09-24 | 29.25 | $28.85 | 60700 |
| 2021-09-23 | 29.28 | $28.86 | 138800 |
| 2021-09-22 | 29.31 | $28.79 | 272844 |
| 2021-09-21 | 29.35 | $28.90 | 226721 |
| 2021-09-20 | 29.38 | $28.99 | 131338 |
| 2021-09-17 | 29.41 | $29.11 | 108800 |
| 2021-09-16 | 29.42 | $29.17 | 139136 |
| 2021-09-15 | 29.44 | $29.24 | 130200 |
| 2021-09-14 | 29.45 | $29.15 | 167400 |
| 2021-09-13 | 29.48 | $29.27 | 265829 |
| 2021-09-10 | 29.50 | $29.26 | 148706 |
| 2021-09-09 | 29.51 | $29.33 | 112000 |
| 2021-09-08 | 29.53 | $29.36 | 159100 |
| 2021-09-07 | 29.55 | $29.51 | 102400 |
| 2021-09-03 | 29.55 | $29.53 | 88200 |
| 2021-09-02 | 29.57 | $29.46 | 413530 |
| 2021-09-01 | 29.58 | $29.51 | 394900 |
| 2021-08-31 | 29.60 | $29.57 | 85500 |
| 2021-08-30 | 29.61 | $29.56 | 56300 |
| 2021-08-27 | 29.62 | $29.58 | 142417 |
| 2021-08-26 | 29.64 | $29.47 | 99700 |
| 2021-08-25 | 29.67 | $29.49 | 96727 |
| 2021-08-24 | 29.69 | $29.50 | 78117 |
| 2021-08-23 | 29.72 | $29.55 | 86127 |
| 2021-08-20 | 29.74 | $29.48 | 65732 |
| 2021-08-19 | 29.77 | $29.48 | 95800 |
| 2021-08-18 | 29.79 | $29.46 | 140927 |
| 2021-08-17 | 29.80 | $29.53 | 151410 |
| 2021-08-16 | 29.81 | $29.64 | 158911 |
| 2021-08-13 | 29.81 | $29.63 | 227400 |
| 2021-08-12 | 29.82 | $29.65 | 177426 |
| 2021-08-11 | 29.82 | $29.69 | 106500 |
| 2021-08-10 | 29.83 | $29.68 | 77033 |
| 2021-08-09 | 29.85 | $29.63 | 127500 |
| 2021-08-06 | 29.86 | $29.75 | 203600 |
| 2021-08-05 | 29.87 | $29.77 | 103949 |
| 2021-08-04 | 29.88 | $29.81 | 201005 |
| 2021-08-03 | 29.89 | $29.94 | 183600 |
| 2021-08-02 | 29.88 | $29.76 | 306516 |
| 2021-07-30 | 29.89 | $29.88 | 168400 |
| 2021-07-29 | 29.88 | $30.00 | 116219 |
| 2021-07-28 | 29.86 | $29.97 | 261406 |
| 2021-07-27 | 29.84 | $30.03 | 109535 |
| 2021-07-26 | 29.82 | $30.06 | 70700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.64
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.07
Average
27.22
Maximum
29.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.64 | $28.22 | 208050 |
| 2026-07-22 | 28.69 | $28.37 | 127225 |
| 2026-07-21 | 28.72 | $28.45 | 119007 |
| 2026-07-20 | 28.75 | $28.50 | 66100 |
| 2026-07-17 | 28.78 | $28.54 | 165400 |
| 2026-07-16 | 28.80 | $28.67 | 65800 |
| 2026-07-15 | 28.82 | $28.81 | 160848 |
| 2026-07-14 | 28.82 | $28.63 | 183900 |
| 2026-07-13 | 28.84 | $28.55 | 136600 |
| 2026-07-10 | 28.87 | $28.76 | 170718 |
| 2026-07-09 | 28.88 | $28.73 | 121421 |
| 2026-07-08 | 28.90 | $28.58 | 85200 |
| 2026-07-07 | 28.93 | $28.62 | 195531 |
| 2026-07-06 | 28.96 | $28.79 | 80100 |
| 2026-07-02 | 28.98 | $28.72 | 116800 |
| 2026-07-01 | 29.01 | $28.73 | 134800 |
| 2026-06-30 | 29.04 | $28.75 | 144606 |
| 2026-06-29 | 29.07 | $28.80 | 108042 |
| 2026-06-26 | 29.09 | $29.10 | 66600 |
| 2026-06-25 | 29.09 | $29.04 | 76100 |
| 2026-06-24 | 29.10 | $29.02 | 61500 |
| 2026-06-23 | 29.11 | $28.96 | 91748 |
| 2026-06-22 | 29.12 | $28.98 | 78800 |
| 2026-06-18 | 29.14 | $29.09 | 124823 |
| 2026-06-17 | 29.14 | $29.00 | 87800 |
| 2026-06-16 | 29.16 | $29.18 | 80811 |
| 2026-06-15 | 29.15 | $29.26 | 84517 |
| 2026-06-12 | 29.14 | $29.13 | 182700 |
| 2026-06-11 | 29.14 | $29.17 | 152900 |
| 2026-06-10 | 29.14 | $28.97 | 88100 |
| 2026-06-09 | 29.16 | $29.05 | 103600 |
| 2026-06-08 | 29.17 | $29.02 | 107600 |
| 2026-06-05 | 29.19 | $29.00 | 93900 |
| 2026-06-04 | 29.21 | $29.40 | 121400 |
| 2026-06-03 | 29.19 | $29.30 | 58106 |
| 2026-06-02 | 29.17 | $29.54 | 411400 |
| 2026-06-01 | 29.13 | $29.67 | 58300 |
| 2026-05-29 | 29.08 | $29.56 | 115800 |
| 2026-05-28 | 29.03 | $29.34 | 94146 |
| 2026-05-27 | 28.99 | $29.21 | 76500 |
| 2026-05-26 | 28.97 | $29.25 | 88820 |
| 2026-05-22 | 28.94 | $29.16 | 75700 |
| 2026-05-21 | 28.92 | $29.12 | 87300 |
| 2026-05-20 | 28.90 | $29.13 | 77915 |
| 2026-05-19 | 28.87 | $28.93 | 75600 |
| 2026-05-18 | 28.87 | $29.05 | 53015 |
| 2026-05-15 | 28.85 | $29.14 | 37043 |
| 2026-05-14 | 28.82 | $29.45 | 101400 |
| 2026-05-13 | 28.75 | $29.34 | 58131 |
| 2026-05-12 | 28.69 | $29.17 | 56723 |
| 2026-05-11 | 28.64 | $29.27 | 113100 |
| 2026-05-08 | 28.57 | $29.25 | 68704 |
| 2026-05-07 | 28.50 | $29.02 | 112400 |
| 2026-05-06 | 28.45 | $29.15 | 75104 |
| 2026-05-05 | 28.37 | $28.61 | 98227 |
| 2026-05-04 | 28.35 | $28.44 | 157124 |
| 2026-05-01 | 28.34 | $28.59 | 186500 |
| 2026-04-30 | 28.31 | $28.54 | 99200 |
| 2026-04-29 | 28.29 | $28.46 | 113900 |
| 2026-04-28 | 28.27 | $28.61 | 91848 |
| 2026-04-27 | 28.23 | $28.75 | 215300 |
| 2026-04-24 | 28.18 | $28.74 | 89700 |
| 2026-04-23 | 28.12 | $28.46 | 101345 |
| 2026-04-22 | 28.09 | $28.67 | 103900 |
| 2026-04-21 | 28.02 | $28.50 | 119404 |
| 2026-04-20 | 27.97 | $28.63 | 87400 |
| 2026-04-17 | 27.91 | $28.67 | 103700 |
| 2026-04-16 | 27.82 | $28.47 | 106100 |
| 2026-04-15 | 27.76 | $28.45 | 481500 |
| 2026-04-14 | 27.68 | $28.20 | 157835 |
| 2026-04-13 | 27.63 | $27.95 | 102811 |
| 2026-04-10 | 27.60 | $27.79 | 61300 |
| 2026-04-09 | 27.58 | $27.82 | 101816 |
| 2026-04-08 | 27.55 | $27.75 | 114900 |
| 2026-04-07 | 27.53 | $27.51 | 131200 |
| 2026-04-06 | 27.53 | $27.44 | 126900 |
| 2026-04-02 | 27.54 | $27.47 | 105631 |
| 2026-04-01 | 27.55 | $27.37 | 96500 |
| 2026-03-31 | 27.57 | $27.33 | 239400 |
| 2026-03-30 | 27.59 | $27.15 | 65727 |
| 2026-03-27 | 27.64 | $27.30 | 590659 |
| 2026-03-26 | 27.67 | $27.28 | 97215 |
| 2026-03-25 | 27.71 | $27.43 | 87233 |
| 2026-03-24 | 27.74 | $27.36 | 169404 |
| 2026-03-23 | 27.78 | $27.45 | 125800 |
| 2026-03-20 | 27.82 | $27.32 | 99917 |
| 2026-03-19 | 27.87 | $27.49 | 156939 |
| 2026-03-18 | 27.91 | $27.54 | 68646 |
| 2026-03-17 | 27.95 | $27.63 | 99725 |
| 2026-03-16 | 27.98 | $27.64 | 83706 |
| 2026-03-13 | 28.02 | $27.56 | 106500 |
| 2026-03-12 | 28.07 | $27.63 | 120000 |
| 2026-03-11 | 28.11 | $27.86 | 138000 |
| 2026-03-10 | 28.14 | $27.95 | 172126 |
| 2026-03-09 | 28.16 | $28.11 | 117111 |
| 2026-03-06 | 28.17 | $28.16 | 92500 |
| 2026-03-05 | 28.17 | $28.16 | 106725 |
| 2026-03-04 | 28.17 | $28.27 | 88627 |
| 2026-03-03 | 28.16 | $28.22 | 155836 |
| 2026-03-02 | 28.15 | $28.28 | 144900 |
| 2026-02-27 | 28.14 | $28.30 | 77200 |
| 2026-02-26 | 28.12 | $28.03 | 85506 |
| 2026-02-25 | 28.13 | $28.10 | 85000 |
| 2026-02-24 | 28.13 | $28.01 | 103800 |
| 2026-02-23 | 28.15 | $27.99 | 214104 |
| 2026-02-20 | 28.16 | $28.03 | 280400 |
| 2026-02-19 | 28.18 | $27.97 | 97924 |
| 2026-02-18 | 28.20 | $28.03 | 87600 |
| 2026-02-17 | 28.22 | $28.03 | 105200 |
| 2026-02-13 | 28.24 | $28.05 | 83732 |
| 2026-02-12 | 28.26 | $28.01 | 180515 |
| 2026-02-11 | 28.28 | $28.07 | 159517 |
| 2026-02-10 | 28.31 | $28.14 | 98435 |
| 2026-02-09 | 28.32 | $28.15 | 120700 |
| 2026-02-06 | 28.34 | $28.12 | 146800 |
| 2026-02-05 | 28.37 | $28.09 | 301500 |
| 2026-02-04 | 28.39 | $28.06 | 99748 |
| 2026-02-03 | 28.43 | $28.10 | 150000 |
| 2026-02-02 | 28.46 | $28.25 | 662900 |
| 2026-01-30 | 28.49 | $28.37 | 211823 |
| 2026-01-29 | 28.50 | $28.45 | 204600 |
| 2026-01-28 | 28.50 | $28.41 | 53306 |
| 2026-01-27 | 28.51 | $28.45 | 137239 |
| 2026-01-26 | 28.52 | $28.31 | 151402 |
| 2026-01-23 | 28.54 | $28.26 | 344500 |
| 2026-01-22 | 28.57 | $28.30 | 251400 |
| 2026-01-21 | 28.60 | $28.29 | 442906 |
| 2026-01-20 | 28.63 | $28.29 | 74042 |
| 2026-01-16 | 28.67 | $28.40 | 106848 |
| 2026-01-15 | 28.70 | $28.37 | 119800 |
| 2026-01-14 | 28.73 | $28.52 | 139100 |
| 2026-01-13 | 28.75 | $28.52 | 124500 |
| 2026-01-12 | 28.78 | $28.56 | 112600 |
| 2026-01-09 | 28.80 | $28.63 | 167500 |
| 2026-01-08 | 28.82 | $28.67 | 161204 |
| 2026-01-07 | 28.84 | $28.73 | 87600 |
| 2026-01-06 | 28.85 | $28.77 | 348000 |
| 2026-01-05 | 28.86 | $28.67 | 85100 |
| 2026-01-02 | 28.88 | $28.42 | 78900 |
| 2025-12-31 | 28.92 | $28.47 | 298026 |
| 2025-12-30 | 28.97 | $28.60 | 130300 |
| 2025-12-29 | 29.01 | $28.95 | 85108 |
| 2025-12-26 | 29.02 | $29.17 | 38126 |
| 2025-12-24 | 29.00 | $29.14 | 60930 |
| 2025-12-23 | 28.99 | $29.00 | 108000 |
| 2025-12-22 | 28.99 | $28.91 | 125223 |
| 2025-12-19 | 28.99 | $28.72 | 91636 |
| 2025-12-18 | 29.02 | $28.79 | 275220 |
| 2025-12-17 | 29.05 | $28.66 | 148700 |
| 2025-12-16 | 29.09 | $28.80 | 149720 |
| 2025-12-15 | 29.12 | $28.82 | 144903 |
| 2025-12-12 | 29.15 | $28.86 | 456119 |
| 2025-12-11 | 29.18 | $29.12 | 158500 |
| 2025-12-10 | 29.18 | $29.25 | 184516 |
| 2025-12-09 | 29.18 | $29.00 | 82527 |
| 2025-12-08 | 29.20 | $29.15 | 116105 |
| 2025-12-05 | 29.20 | $29.24 | 500900 |
| 2025-12-04 | 29.20 | $29.21 | 119708 |
| 2025-12-03 | 29.20 | $29.23 | 149640 |
| 2025-12-02 | 29.19 | $29.25 | 87608 |
| 2025-12-01 | 29.19 | $29.14 | 120200 |
| 2025-11-28 | 29.19 | $29.35 | 34235 |
| 2025-11-26 | 29.17 | $29.42 | 223320 |
| 2025-11-25 | 29.15 | $29.39 | 251600 |
| 2025-11-24 | 29.12 | $29.09 | 229000 |
| 2025-11-21 | 29.13 | $28.94 | 150134 |
| 2025-11-20 | 29.15 | $28.73 | 153832 |
| 2025-11-19 | 29.19 | $28.92 | 212344 |
| 2025-11-18 | 29.22 | $28.93 | 77200 |
| 2025-11-17 | 29.25 | $28.92 | 91948 |
| 2025-11-14 | 29.28 | $28.98 | 97600 |
| 2025-11-13 | 29.31 | $29.10 | 184500 |
| 2025-11-12 | 29.34 | $29.45 | 151432 |
| 2025-11-11 | 29.33 | $29.34 | 72408 |
| 2025-11-10 | 29.32 | $29.36 | 93417 |
| 2025-11-07 | 29.32 | $29.00 | 99600 |
| 2025-11-06 | 29.35 | $29.05 | 149623 |
| 2025-11-05 | 29.39 | $29.27 | 102200 |
| 2025-11-04 | 29.40 | $29.24 | 108900 |
| 2025-11-03 | 29.41 | $29.68 | 145900 |
| 2025-10-31 | 29.39 | $29.56 | 99300 |
| 2025-10-30 | 29.37 | $29.36 | 639103 |
| 2025-10-29 | 29.37 | $29.63 | 98937 |
| 2025-10-28 | 29.34 | $29.71 | 140826 |
| 2025-10-27 | 29.30 | $29.55 | 102029 |
| 2025-10-24 | 29.28 | $29.32 | 95306 |
| 2025-10-23 | 29.27 | $29.26 | 82600 |
| 2025-10-22 | 29.27 | $29.26 | 127610 |
| 2025-10-21 | 29.28 | $29.39 | 316904 |
| 2025-10-20 | 29.26 | $29.36 | 95000 |
| 2025-10-17 | 29.25 | $29.24 | 97000 |
| 2025-10-16 | 29.25 | $29.42 | 155726 |
| 2025-10-15 | 29.24 | $29.38 | 123033 |
| 2025-10-14 | 29.22 | $29.25 | 89935 |
| 2025-10-13 | 29.22 | $29.34 | 87400 |
| 2025-10-10 | 29.21 | $29.23 | 219636 |
| 2025-10-09 | 29.20 | $29.46 | 84519 |
| 2025-10-08 | 29.18 | $29.49 | 167145 |
| 2025-10-07 | 29.14 | $29.41 | 119000 |
| 2025-10-06 | 29.12 | $29.55 | 212700 |
| 2025-10-03 | 29.07 | $29.36 | 198800 |
| 2025-10-02 | 29.04 | $29.33 | 151117 |
| 2025-10-01 | 29.01 | $29.42 | 141100 |
| 2025-09-30 | 28.97 | $28.83 | 482818 |
| 2025-09-29 | 28.98 | $28.82 | 92100 |
| 2025-09-26 | 29.00 | $28.93 | 103941 |
| 2025-09-25 | 29.00 | $28.90 | 132300 |
| 2025-09-24 | 29.02 | $29.09 | 99500 |
| 2025-09-23 | 29.01 | $29.22 | 92423 |
| 2025-09-22 | 28.99 | $29.29 | 103600 |
| 2025-09-19 | 28.95 | $29.20 | 96846 |
| 2025-09-18 | 28.93 | $29.22 | 87100 |
| 2025-09-17 | 28.90 | $29.15 | 152000 |
| 2025-09-16 | 28.87 | $29.28 | 103300 |
| 2025-09-15 | 28.83 | $29.13 | 99106 |
| 2025-09-12 | 28.79 | $29.03 | 105706 |
| 2025-09-11 | 28.77 | $29.09 | 136405 |
| 2025-09-10 | 28.74 | $28.73 | 350100 |
| 2025-09-09 | 28.74 | $28.76 | 94300 |
| 2025-09-08 | 28.73 | $28.69 | 84100 |
| 2025-09-05 | 28.74 | $28.70 | 200900 |
| 2025-09-04 | 28.74 | $28.53 | 109516 |
| 2025-09-03 | 28.77 | $28.67 | 87536 |
| 2025-09-02 | 28.78 | $28.65 | 100300 |
| 2025-08-29 | 28.79 | $28.81 | 103708 |
| 2025-08-28 | 28.79 | $28.90 | 257900 |
| 2025-08-27 | 28.78 | $29.04 | 130127 |
| 2025-08-26 | 28.75 | $28.96 | 81000 |
| 2025-08-25 | 28.73 | $28.77 | 120221 |
| 2025-08-22 | 28.72 | $28.97 | 158900 |
| 2025-08-21 | 28.69 | $28.66 | 123200 |
| 2025-08-20 | 28.70 | $28.79 | 154800 |
| 2025-08-19 | 28.69 | $28.93 | 146202 |
| 2025-08-18 | 28.66 | $28.76 | 263300 |
| 2025-08-15 | 28.65 | $28.80 | 227238 |
| 2025-08-14 | 28.64 | $28.76 | 99514 |
| 2025-08-13 | 28.62 | $28.93 | 138400 |
| 2025-08-12 | 28.59 | $28.81 | 128648 |
| 2025-08-11 | 28.57 | $28.59 | 96300 |
| 2025-08-08 | 28.57 | $28.59 | 56200 |
| 2025-08-07 | 28.56 | $28.60 | 107311 |
| 2025-08-06 | 28.56 | $28.55 | 133400 |
| 2025-08-05 | 28.56 | $28.67 | 83600 |
| 2025-08-04 | 28.55 | $28.74 | 136900 |
| 2025-08-01 | 28.53 | $28.64 | 129835 |
| 2025-07-31 | 28.52 | $28.48 | 212848 |
| 2025-07-30 | 28.52 | $28.62 | 336846 |
| 2025-07-29 | 28.51 | $28.75 | 909630 |
| 2025-07-28 | 28.49 | $28.89 | 77724 |
| 2025-07-25 | 28.45 | $28.79 | 95330 |
| 2025-07-24 | 28.41 | $28.73 | 63300 |
| 2025-07-23 | 28.38 | $28.63 | 110231 |
| 2025-07-22 | 28.35 | $28.36 | 83700 |
| 2025-07-21 | 28.35 | $28.34 | 140013 |
| 2025-07-18 | 28.35 | $28.32 | 265300 |
| 2025-07-17 | 28.35 | $28.33 | 109526 |
| 2025-07-16 | 28.35 | $28.38 | 167900 |
| 2025-07-15 | 28.35 | $28.28 | 146500 |
| 2025-07-14 | 28.36 | $28.26 | 233200 |
| 2025-07-11 | 28.37 | $28.27 | 131522 |
| 2025-07-10 | 28.38 | $28.38 | 90627 |
| 2025-07-09 | 28.38 | $28.50 | 151433 |
| 2025-07-08 | 28.37 | $28.27 | 223346 |
| 2025-07-07 | 28.38 | $28.37 | 263317 |
| 2025-07-03 | 28.38 | $28.92 | 90712 |
| 2025-07-02 | 28.32 | $28.63 | 162744 |
| 2025-07-01 | 28.29 | $28.55 | 129700 |
| 2025-06-30 | 28.26 | $28.74 | 224200 |
| 2025-06-27 | 28.21 | $28.54 | 135914 |
| 2025-06-26 | 28.18 | $28.79 | 266100 |
| 2025-06-25 | 28.11 | $28.36 | 134400 |
| 2025-06-24 | 28.09 | $28.24 | 92913 |
| 2025-06-23 | 28.07 | $28.11 | 155100 |
| 2025-06-20 | 28.07 | $28.00 | 187132 |
| 2025-06-18 | 28.07 | $28.12 | 89500 |
| 2025-06-17 | 28.07 | $28.17 | 92745 |
| 2025-06-16 | 28.06 | $28.21 | 84200 |
| 2025-06-13 | 28.04 | $28.22 | 59101 |
| 2025-06-12 | 28.02 | $28.42 | 99300 |
| 2025-06-11 | 27.98 | $28.25 | 270414 |
| 2025-06-10 | 27.95 | $28.24 | 151600 |
| 2025-06-09 | 27.92 | $28.13 | 512600 |
| 2025-06-06 | 27.90 | $28.10 | 84202 |
| 2025-06-05 | 27.88 | $28.13 | 90925 |
| 2025-06-04 | 27.85 | $28.25 | 152507 |
| 2025-06-03 | 27.81 | $28.07 | 100213 |
| 2025-06-02 | 27.78 | $27.97 | 122626 |
| 2025-05-30 | 27.76 | $28.00 | 228017 |
| 2025-05-29 | 27.74 | $28.00 | 148300 |
| 2025-05-28 | 27.71 | $27.90 | 120819 |
| 2025-05-27 | 27.69 | $28.03 | 192204 |
| 2025-05-23 | 27.65 | $27.76 | 57728 |
| 2025-05-22 | 27.64 | $27.77 | 108236 |
| 2025-05-21 | 27.63 | $27.74 | 290200 |
| 2025-05-20 | 27.61 | $28.06 | 126700 |
| 2025-05-19 | 27.57 | $28.17 | 85600 |
| 2025-05-16 | 27.50 | $28.12 | 68600 |
| 2025-05-15 | 27.44 | $27.93 | 119226 |
| 2025-05-14 | 27.39 | $27.76 | 169918 |
| 2025-05-13 | 27.35 | $27.81 | 141200 |
| 2025-05-12 | 27.30 | $27.63 | 183900 |
| 2025-05-09 | 27.27 | $27.28 | 279344 |
| 2025-05-08 | 27.26 | $27.28 | 169219 |
| 2025-05-07 | 27.26 | $27.25 | 61500 |
| 2025-05-06 | 27.26 | $27.28 | 77500 |
| 2025-05-05 | 27.26 | $27.32 | 246645 |
| 2025-05-02 | 27.26 | $27.47 | 139200 |
| 2025-05-01 | 27.23 | $27.43 | 78424 |
| 2025-04-30 | 27.21 | $27.38 | 133500 |
| 2025-04-29 | 27.20 | $27.45 | 96900 |
| 2025-04-28 | 27.17 | $27.36 | 63600 |
| 2025-04-25 | 27.15 | $27.36 | 244040 |
| 2025-04-24 | 27.13 | $27.17 | 148122 |
| 2025-04-23 | 27.12 | $26.85 | 105506 |
| 2025-04-22 | 27.15 | $26.81 | 91625 |
| 2025-04-21 | 27.19 | $26.82 | 162543 |
| 2025-04-17 | 27.23 | $26.88 | 169900 |
| 2025-04-16 | 27.26 | $26.91 | 114500 |
| 2025-04-15 | 27.30 | $26.86 | 177400 |
| 2025-04-14 | 27.35 | $26.86 | 238400 |
| 2025-04-11 | 27.40 | $26.75 | 190648 |
| 2025-04-10 | 27.46 | $26.93 | 214311 |
| 2025-04-09 | 27.52 | $27.05 | 182606 |
| 2025-04-08 | 27.57 | $27.04 | 217700 |
| 2025-04-07 | 27.63 | $27.04 | 290023 |
| 2025-04-04 | 27.69 | $27.47 | 171145 |
| 2025-04-03 | 27.71 | $27.48 | 262400 |
| 2025-04-02 | 27.73 | $27.56 | 113000 |
| 2025-04-01 | 27.75 | $27.45 | 200803 |
| 2025-03-31 | 27.79 | $27.27 | 255300 |
| 2025-03-28 | 27.84 | $27.37 | 105700 |
| 2025-03-27 | 27.89 | $27.48 | 114400 |
| 2025-03-26 | 27.93 | $27.60 | 108016 |
| 2025-03-25 | 27.97 | $27.95 | 94914 |
| 2025-03-24 | 27.97 | $27.88 | 76600 |
| 2025-03-21 | 27.98 | $27.83 | 130700 |
| 2025-03-20 | 27.99 | $27.95 | 96306 |
| 2025-03-19 | 28.00 | $27.98 | 378700 |
| 2025-03-18 | 28.00 | $27.83 | 182500 |
| 2025-03-17 | 28.02 | $27.91 | 114931 |
| 2025-03-14 | 28.03 | $27.95 | 119302 |
| 2025-03-13 | 28.04 | $27.89 | 108405 |
| 2025-03-12 | 28.05 | $27.96 | 134844 |
| 2025-03-11 | 28.06 | $28.02 | 217926 |
| 2025-03-10 | 28.07 | $28.12 | 214800 |
| 2025-03-07 | 28.06 | $28.17 | 378000 |
| 2025-03-06 | 28.05 | $28.11 | 160400 |
| 2025-03-05 | 28.04 | $28.23 | 466000 |
| 2025-03-04 | 28.03 | $28.15 | 380900 |
| 2025-03-03 | 28.01 | $28.20 | 129400 |
| 2025-02-28 | 27.99 | $28.11 | 135845 |
| 2025-02-27 | 27.98 | $28.04 | 138400 |
| 2025-02-26 | 27.97 | $28.14 | 239030 |
| 2025-02-25 | 27.96 | $28.17 | 307511 |
| 2025-02-24 | 27.93 | $28.06 | 188500 |
| 2025-02-21 | 27.92 | $28.08 | 199200 |
| 2025-02-20 | 27.90 | $28.19 | 164904 |
| 2025-02-19 | 27.87 | $28.05 | 110045 |
| 2025-02-18 | 27.85 | $28.04 | 102530 |
| 2025-02-14 | 27.83 | $28.10 | 89900 |
| 2025-02-13 | 27.81 | $28.13 | 66400 |
| 2025-02-12 | 27.77 | $27.73 | 256300 |
| 2025-02-11 | 27.78 | $27.88 | 130000 |
| 2025-02-10 | 27.77 | $27.97 | 88902 |
| 2025-02-07 | 27.75 | $27.77 | 94500 |
| 2025-02-06 | 27.74 | $27.88 | 113125 |
| 2025-02-05 | 27.73 | $27.81 | 139900 |
| 2025-02-04 | 27.72 | $27.81 | 134117 |
| 2025-02-03 | 27.71 | $27.73 | 168935 |
| 2025-01-31 | 27.71 | $27.73 | 205624 |
| 2025-01-30 | 27.71 | $27.78 | 144833 |
| 2025-01-29 | 27.70 | $27.86 | 119900 |
| 2025-01-28 | 27.68 | $27.93 | 80604 |
| 2025-01-27 | 27.65 | $27.87 | 180900 |
| 2025-01-24 | 27.63 | $27.76 | 97440 |
| 2025-01-23 | 27.62 | $27.88 | 102200 |
| 2025-01-22 | 27.59 | $27.80 | 168030 |
| 2025-01-21 | 27.57 | $27.68 | 208400 |
| 2025-01-17 | 27.56 | $27.55 | 119411 |
| 2025-01-16 | 27.56 | $27.45 | 378200 |
| 2025-01-15 | 27.57 | $27.45 | 205212 |
| 2025-01-14 | 27.58 | $27.10 | 125229 |
| 2025-01-13 | 27.63 | $27.06 | 156702 |
| 2025-01-10 | 27.69 | $27.14 | 780500 |
| 2025-01-08 | 27.75 | $27.43 | 217300 |
| 2025-01-07 | 27.78 | $27.47 | 284100 |
| 2025-01-06 | 27.82 | $27.58 | 154600 |
| 2025-01-03 | 27.84 | $27.44 | 161544 |
| 2025-01-02 | 27.88 | $27.48 | 181924 |
| 2024-12-31 | 27.93 | $27.43 | 217000 |
| 2024-12-30 | 27.98 | $27.49 | 215317 |
| 2024-12-27 | 28.03 | $27.79 | 118139 |
| 2024-12-26 | 28.06 | $27.99 | 176700 |
| 2024-12-24 | 28.06 | $28.02 | 115300 |
| 2024-12-23 | 28.07 | $27.99 | 185300 |
| 2024-12-20 | 28.08 | $28.04 | 293500 |
| 2024-12-19 | 28.08 | $28.04 | 150500 |
| 2024-12-18 | 28.08 | $28.05 | 264915 |
| 2024-12-17 | 28.09 | $28.38 | 467200 |
| 2024-12-16 | 28.06 | $28.44 | 431804 |
| 2024-12-13 | 28.02 | $28.12 | 177948 |
| 2024-12-12 | 28.01 | $28.07 | 309643 |
| 2024-12-11 | 28.00 | $28.32 | 229532 |
| 2024-12-10 | 27.97 | $28.05 | 106300 |
| 2024-12-09 | 27.96 | $28.17 | 436700 |
| 2024-12-06 | 27.93 | $28.34 | 135349 |
| 2024-12-05 | 27.89 | $28.16 | 177300 |
| 2024-12-04 | 27.86 | $28.17 | 230400 |
| 2024-12-03 | 27.83 | $27.87 | 673243 |
| 2024-12-02 | 27.83 | $27.98 | 112400 |
| 2024-11-29 | 27.81 | $27.88 | 50501 |
| 2024-11-27 | 27.80 | $27.72 | 338900 |
| 2024-11-26 | 27.81 | $27.79 | 97300 |
| 2024-11-25 | 27.82 | $27.71 | 132446 |
| 2024-11-22 | 27.83 | $27.62 | 111300 |
| 2024-11-21 | 27.85 | $27.61 | 131612 |
| 2024-11-20 | 27.87 | $27.64 | 108024 |
| 2024-11-19 | 27.90 | $27.70 | 136500 |
| 2024-11-18 | 27.92 | $27.56 | 94444 |
| 2024-11-15 | 27.96 | $27.61 | 181730 |
| 2024-11-14 | 27.99 | $27.80 | 542300 |
| 2024-11-13 | 28.01 | $28.02 | 203401 |
| 2024-11-12 | 28.01 | $28.02 | 162742 |
| 2024-11-11 | 28.01 | $28.18 | 108118 |
| 2024-11-08 | 28.00 | $28.29 | 157333 |
| 2024-11-07 | 27.97 | $28.28 | 829600 |
| 2024-11-06 | 27.93 | $27.97 | 186500 |
| 2024-11-05 | 27.93 | $27.74 | 149617 |
| 2024-11-04 | 27.95 | $27.59 | 147700 |
| 2024-11-01 | 27.99 | $27.54 | 103703 |
| 2024-10-31 | 28.03 | $27.56 | 130800 |
| 2024-10-30 | 28.08 | $27.92 | 326845 |
| 2024-10-29 | 28.10 | $27.98 | 168209 |
| 2024-10-28 | 28.11 | $27.88 | 75820 |
| 2024-10-25 | 28.14 | $27.95 | 287536 |
| 2024-10-24 | 28.16 | $27.92 | 99626 |
| 2024-10-23 | 28.18 | $27.89 | 87737 |
| 2024-10-22 | 28.21 | $28.09 | 86122 |
| 2024-10-21 | 28.22 | $28.08 | 1.5M |
| 2024-10-18 | 28.24 | $28.20 | 58903 |
| 2024-10-17 | 28.24 | $28.20 | 180600 |
| 2024-10-16 | 28.25 | $28.28 | 133200 |
| 2024-10-15 | 28.24 | $28.15 | 188600 |
| 2024-10-14 | 28.25 | $28.25 | 60048 |
| 2024-10-11 | 28.25 | $28.25 | 56900 |
| 2024-10-10 | 28.25 | $28.19 | 127900 |
| 2024-10-09 | 28.26 | $28.19 | 89400 |
| 2024-10-08 | 28.27 | $28.16 | 214107 |
| 2024-10-07 | 28.28 | $28.10 | 116911 |
| 2024-10-04 | 28.30 | $28.22 | 122032 |
| 2024-10-03 | 28.31 | $28.32 | 85116 |
| 2024-10-02 | 28.31 | $28.30 | 138039 |
| 2024-10-01 | 28.31 | $28.29 | 117200 |
| 2024-09-30 | 28.31 | $28.30 | 346900 |
| 2024-09-27 | 28.31 | $28.35 | 214137 |
| 2024-09-26 | 28.31 | $28.55 | 236700 |
| 2024-09-25 | 28.28 | $28.49 | 639500 |
| 2024-09-24 | 28.26 | $28.55 | 510300 |
| 2024-09-23 | 28.23 | $28.50 | 357600 |
| 2024-09-20 | 28.20 | $28.53 | 500620 |
| 2024-09-19 | 28.16 | $28.55 | 2.9M |
| 2024-09-18 | 28.12 | $28.37 | 279447 |
| 2024-09-17 | 28.10 | $28.43 | 227800 |
| 2024-09-16 | 28.06 | $28.46 | 103823 |
| 2024-09-13 | 28.02 | $28.42 | 117000 |
| 2024-09-12 | 27.98 | $28.30 | 241221 |
| 2024-09-11 | 27.95 | $28.15 | 156900 |
| 2024-09-10 | 27.92 | $28.10 | 158104 |
| 2024-09-09 | 27.91 | $28.07 | 61000 |
| 2024-09-06 | 27.89 | $28.00 | 164600 |
| 2024-09-05 | 27.88 | $28.05 | 224400 |
| 2024-09-04 | 27.86 | $28.02 | 82035 |
| 2024-09-03 | 27.84 | $28.00 | 120933 |
| 2024-08-30 | 27.82 | $28.06 | 133800 |
| 2024-08-29 | 27.80 | $27.96 | 138500 |
| 2024-08-28 | 27.78 | $28.05 | 112035 |
| 2024-08-27 | 27.75 | $28.11 | 132136 |
| 2024-08-26 | 27.72 | $28.11 | 155600 |
| 2024-08-23 | 27.68 | $28.17 | 243000 |
| 2024-08-22 | 27.62 | $28.00 | 74700 |
| 2024-08-21 | 27.58 | $28.12 | 129400 |
| 2024-08-20 | 27.53 | $28.00 | 65612 |
| 2024-08-19 | 27.48 | $27.95 | 135800 |
| 2024-08-16 | 27.43 | $27.82 | 100149 |
| 2024-08-15 | 27.39 | $27.74 | 71800 |
| 2024-08-14 | 27.35 | $27.56 | 145228 |
| 2024-08-13 | 27.33 | $27.58 | 83600 |
| 2024-08-12 | 27.30 | $27.35 | 96808 |
| 2024-08-09 | 27.29 | $27.28 | 76415 |
| 2024-08-08 | 27.30 | $27.33 | 106600 |
| 2024-08-07 | 27.29 | $27.17 | 124100 |
| 2024-08-06 | 27.30 | $27.30 | 302806 |
| 2024-08-05 | 27.31 | $27.59 | 59300 |
| 2024-08-02 | 27.28 | $27.57 | 57700 |
| 2024-08-01 | 27.24 | $27.33 | 71400 |
| 2024-07-31 | 27.24 | $27.33 | 89200 |
| 2024-07-30 | 27.23 | $27.18 | 107029 |
| 2024-07-29 | 27.23 | $27.17 | 68800 |
| 2024-07-26 | 27.24 | $27.15 | 129233 |
| 2024-07-25 | 27.25 | $27.08 | 686100 |
| 2024-07-24 | 27.26 | $27.07 | 65800 |
| 2024-07-23 | 27.28 | $27.21 | 64200 |
| 2024-07-22 | 27.29 | $27.27 | 95300 |
| 2024-07-19 | 27.29 | $27.17 | 21612 |
| 2024-07-18 | 27.31 | $27.34 | 252427 |
| 2024-07-17 | 27.30 | $27.54 | 109400 |
| 2024-07-16 | 27.28 | $27.62 | 78600 |
| 2024-07-15 | 27.24 | $27.45 | 154524 |
| 2024-07-12 | 27.22 | $27.44 | 74430 |
| 2024-07-11 | 27.20 | $27.36 | 56610 |
| 2024-07-10 | 27.18 | $27.45 | 65800 |
| 2024-07-09 | 27.15 | $27.34 | 38500 |
| 2024-07-08 | 27.13 | $27.43 | 42100 |
| 2024-07-05 | 27.10 | $27.52 | 28800 |
| 2024-07-03 | 27.06 | $27.28 | 92600 |
| 2024-07-02 | 27.03 | $27.15 | 47647 |
| 2024-07-01 | 27.02 | $26.97 | 55000 |
| 2024-06-28 | 27.03 | $27.03 | 100000 |
| 2024-06-27 | 27.03 | $27.11 | 89100 |
| 2024-06-26 | 27.02 | $27.25 | 211000 |
| 2024-06-25 | 26.99 | $27.29 | 82300 |
| 2024-06-24 | 26.96 | $27.33 | 140240 |
| 2024-06-21 | 26.92 | $27.39 | 57700 |
| 2024-06-20 | 26.87 | $27.38 | 96622 |
| 2024-06-18 | 26.82 | $27.44 | 77914 |
| 2024-06-17 | 26.75 | $27.35 | 115934 |
| 2024-06-14 | 26.69 | $27.24 | 49800 |
| 2024-06-13 | 26.63 | $27.00 | 542714 |
| 2024-06-12 | 26.59 | $26.87 | 80231 |
| 2024-06-11 | 26.56 | $26.70 | 42115 |
| 2024-06-10 | 26.55 | $26.66 | 119248 |
| 2024-06-07 | 26.54 | $26.65 | 66800 |
| 2024-06-06 | 26.53 | $26.84 | 98905 |
| 2024-06-05 | 26.49 | $26.82 | 87802 |
| 2024-06-04 | 26.46 | $26.62 | 100700 |
| 2024-06-03 | 26.44 | $26.55 | 73641 |
| 2024-05-31 | 26.43 | $26.53 | 299600 |
| 2024-05-30 | 26.42 | $26.48 | 129221 |
| 2024-05-29 | 26.42 | $26.46 | 152600 |
| 2024-05-28 | 26.41 | $26.52 | 92100 |
| 2024-05-24 | 26.40 | $26.50 | 78200 |
| 2024-05-23 | 26.39 | $26.43 | 140700 |
| 2024-05-22 | 26.38 | $26.59 | 133045 |
| 2024-05-21 | 26.36 | $26.70 | 147100 |
| 2024-05-20 | 26.33 | $26.67 | 151834 |
| 2024-05-17 | 26.29 | $26.60 | 65114 |
| 2024-05-16 | 26.26 | $26.65 | 108926 |
| 2024-05-15 | 26.22 | $26.70 | 95800 |
| 2024-05-14 | 26.17 | $26.43 | 102610 |
| 2024-05-13 | 26.14 | $26.35 | 81612 |
| 2024-05-10 | 26.12 | $26.33 | 72934 |
| 2024-05-09 | 26.10 | $26.35 | 148200 |
| 2024-05-08 | 26.07 | $26.29 | 69749 |
| 2024-05-07 | 26.04 | $26.35 | 140820 |
| 2024-05-06 | 26.01 | $26.31 | 88000 |
| 2024-05-03 | 25.98 | $26.10 | 259900 |
| 2024-05-02 | 25.97 | $25.84 | 94900 |
| 2024-05-01 | 25.98 | $25.68 | 441500 |
| 2024-04-30 | 26.01 | $25.67 | 159227 |
| 2024-04-29 | 26.05 | $25.91 | 534000 |
| 2024-04-26 | 26.07 | $25.89 | 137000 |
| 2024-04-25 | 26.08 | $25.73 | 47700 |
| 2024-04-24 | 26.12 | $25.85 | 155200 |
| 2024-04-23 | 26.15 | $25.92 | 83000 |
| 2024-04-22 | 26.17 | $25.85 | 165443 |
| 2024-04-19 | 26.21 | $25.86 | 127800 |
| 2024-04-18 | 26.24 | $25.83 | 411047 |
| 2024-04-17 | 26.29 | $25.95 | 96314 |
| 2024-04-16 | 26.32 | $25.83 | 892110 |
| 2024-04-15 | 26.38 | $26.00 | 99300 |
| 2024-04-12 | 26.42 | $26.32 | 139300 |
| 2024-04-11 | 26.43 | $26.33 | 58819 |
| 2024-04-10 | 26.44 | $26.20 | 133221 |
| 2024-04-09 | 26.46 | $26.42 | 50200 |
| 2024-04-08 | 26.46 | $26.38 | 242900 |
| 2024-04-05 | 26.47 | $26.46 | 36000 |
| 2024-04-04 | 26.48 | $26.46 | 76448 |
| 2024-04-03 | 26.48 | $26.54 | 104800 |
| 2024-04-02 | 26.47 | $26.59 | 143900 |
| 2024-04-01 | 26.46 | $26.62 | 112000 |
| 2024-03-28 | 26.44 | $26.66 | 191504 |
| 2024-03-27 | 26.42 | $26.63 | 39900 |
| 2024-03-26 | 26.40 | $26.45 | 91911 |
| 2024-03-25 | 26.39 | $26.67 | 57237 |
| 2024-03-22 | 26.36 | $26.73 | 64700 |
| 2024-03-21 | 26.32 | $26.72 | 89710 |
| 2024-03-20 | 26.28 | $26.65 | 96442 |
| 2024-03-19 | 26.24 | $26.46 | 85400 |
| 2024-03-18 | 26.22 | $26.37 | 413700 |
| 2024-03-15 | 26.20 | $26.20 | 45724 |
| 2024-03-14 | 26.20 | $26.31 | 73948 |
| 2024-03-13 | 26.19 | $26.37 | 33805 |
| 2024-03-12 | 26.17 | $26.40 | 56900 |
| 2024-03-11 | 26.15 | $26.35 | 42200 |
| 2024-03-08 | 26.12 | $26.36 | 102829 |
| 2024-03-07 | 26.10 | $26.41 | 40839 |
| 2024-03-06 | 26.07 | $26.18 | 24515 |
| 2024-03-05 | 26.05 | $26.10 | 39904 |
| 2024-03-04 | 26.05 | $26.23 | 175441 |
| 2024-03-01 | 26.03 | $26.32 | 205700 |
| 2024-02-29 | 26.00 | $26.09 | 55310 |
| 2024-02-28 | 25.99 | $26.11 | 50000 |
| 2024-02-27 | 25.98 | $26.07 | 55546 |
| 2024-02-26 | 25.97 | $26.05 | 41600 |
| 2024-02-23 | 25.96 | $26.34 | 50102 |
| 2024-02-22 | 25.92 | $26.34 | 141223 |
| 2024-02-21 | 25.87 | $26.05 | 99300 |
| 2024-02-20 | 25.86 | $26.04 | 149800 |
| 2024-02-16 | 25.84 | $26.04 | 41512 |
| 2024-02-15 | 25.82 | $26.13 | 35000 |
| 2024-02-14 | 25.78 | $25.98 | 52133 |
| 2024-02-13 | 25.76 | $25.82 | 132800 |
| 2024-02-12 | 25.76 | $26.02 | 581200 |
| 2024-02-09 | 25.73 | $25.99 | 39400 |
| 2024-02-08 | 25.70 | $26.06 | 176618 |
| 2024-02-07 | 25.66 | $25.97 | 207300 |
| 2024-02-06 | 25.63 | $25.88 | 114011 |
| 2024-02-05 | 25.60 | $25.74 | 116604 |
| 2024-02-02 | 25.59 | $26.01 | 107711 |
| 2024-02-01 | 25.54 | $25.98 | 140200 |
| 2024-01-31 | 25.50 | $25.70 | 62800 |
| 2024-01-30 | 25.48 | $25.79 | 48819 |
| 2024-01-29 | 25.44 | $25.89 | 46919 |
| 2024-01-26 | 25.40 | $25.70 | 86500 |
| 2024-01-25 | 25.37 | $25.68 | 61735 |
| 2024-01-24 | 25.33 | $25.45 | 59100 |
| 2024-01-23 | 25.32 | $25.48 | 110002 |
| 2024-01-22 | 25.30 | $25.60 | 59322 |
| 2024-01-19 | 25.27 | $25.48 | 55634 |
| 2024-01-18 | 25.25 | $25.37 | 436600 |
| 2024-01-17 | 25.24 | $25.28 | 53449 |
| 2024-01-16 | 25.23 | $25.46 | 128011 |
| 2024-01-12 | 25.21 | $25.59 | 40708 |
| 2024-01-11 | 25.17 | $25.50 | 21326 |
| 2024-01-10 | 25.14 | $25.48 | 69000 |
| 2024-01-09 | 25.10 | $25.36 | 40600 |
| 2024-01-08 | 25.07 | $25.29 | 60106 |
| 2024-01-05 | 25.05 | $25.22 | 50100 |
| 2024-01-04 | 25.03 | $25.26 | 26028 |
| 2024-01-03 | 25.01 | $25.22 | 73205 |
| 2024-01-02 | 24.99 | $25.27 | 155000 |
| 2023-12-29 | 24.96 | $25.20 | 158300 |
| 2023-12-28 | 24.93 | $25.27 | 69738 |
| 2023-12-27 | 24.89 | $25.20 | 174700 |
| 2023-12-26 | 24.86 | $25.38 | 125122 |
| 2023-12-22 | 24.81 | $25.39 | 36824 |
| 2023-12-21 | 24.75 | $25.33 | 64824 |
| 2023-12-20 | 24.68 | $25.23 | 54017 |
| 2023-12-19 | 24.63 | $25.34 | 110008 |
| 2023-12-18 | 24.55 | $25.22 | 38909 |
| 2023-12-15 | 24.48 | $25.25 | 48300 |
| 2023-12-14 | 24.40 | $25.32 | 214800 |
| 2023-12-13 | 24.30 | $25.09 | 147309 |
| 2023-12-12 | 24.22 | $24.62 | 153500 |
| 2023-12-11 | 24.18 | $24.49 | 131300 |
| 2023-12-08 | 24.15 | $24.51 | 52000 |
| 2023-12-07 | 24.11 | $24.52 | 25600 |
| 2023-12-06 | 24.06 | $24.51 | 44300 |
| 2023-12-05 | 24.02 | $24.57 | 77225 |
| 2023-12-04 | 23.96 | $24.48 | 52900 |
| 2023-12-01 | 23.90 | $24.50 | 65318 |
| 2023-11-30 | 23.84 | $24.31 | 43600 |
| 2023-11-29 | 23.79 | $24.33 | 89700 |
| 2023-11-28 | 23.74 | $24.21 | 108037 |
| 2023-11-27 | 23.69 | $24.11 | 111800 |
| 2023-11-24 | 23.64 | $24.09 | 489641 |
| 2023-11-22 | 23.59 | $24.18 | 87300 |
| 2023-11-21 | 23.53 | $23.99 | 125413 |
| 2023-11-20 | 23.48 | $24.07 | 75424 |
| 2023-11-17 | 23.42 | $23.92 | 47000 |
| 2023-11-16 | 23.37 | $23.89 | 74037 |
| 2023-11-15 | 23.31 | $23.79 | 63900 |
| 2023-11-14 | 23.26 | $23.85 | 177700 |
| 2023-11-13 | 23.20 | $23.40 | 564500 |
| 2023-11-10 | 23.18 | $23.35 | 51100 |
| 2023-11-09 | 23.16 | $23.18 | 41432 |
| 2023-11-08 | 23.16 | $23.38 | 81900 |
| 2023-11-07 | 23.14 | $23.34 | 68609 |
| 2023-11-06 | 23.12 | $23.20 | 118230 |
| 2023-11-03 | 23.11 | $23.35 | 186900 |
| 2023-11-02 | 23.08 | $23.17 | 69321 |
| 2023-11-01 | 23.07 | $22.95 | 88702 |
| 2023-10-31 | 23.09 | $22.70 | 125038 |
| 2023-10-30 | 23.13 | $22.76 | 101100 |
| 2023-10-27 | 23.17 | $22.81 | 196939 |
| 2023-10-26 | 23.20 | $22.79 | 89045 |
| 2023-10-25 | 23.25 | $22.81 | 110600 |
| 2023-10-24 | 23.29 | $23.03 | 99800 |
| 2023-10-23 | 23.32 | $23.02 | 86200 |
| 2023-10-20 | 23.35 | $22.98 | 174900 |
| 2023-10-19 | 23.39 | $22.94 | 94200 |
| 2023-10-18 | 23.44 | $23.07 | 134600 |
| 2023-10-17 | 23.48 | $23.19 | 191808 |
| 2023-10-16 | 23.51 | $23.37 | 53300 |
| 2023-10-13 | 23.52 | $23.33 | 107907 |
| 2023-10-12 | 23.54 | $23.28 | 83723 |
| 2023-10-11 | 23.57 | $23.54 | 86148 |
| 2023-10-10 | 23.57 | $23.52 | 118506 |
| 2023-10-09 | 23.58 | $23.45 | 95300 |
| 2023-10-06 | 23.59 | $23.20 | 183139 |
| 2023-10-05 | 23.64 | $23.18 | 71520 |
| 2023-10-04 | 23.68 | $23.17 | 272600 |
| 2023-10-03 | 23.74 | $23.03 | 230748 |
| 2023-10-02 | 23.81 | $23.23 | 526219 |
| 2023-09-29 | 23.87 | $23.31 | 161800 |
| 2023-09-28 | 23.93 | $23.30 | 136414 |
| 2023-09-27 | 24.00 | $23.24 | 65900 |
| 2023-09-26 | 24.08 | $23.60 | 144600 |
| 2023-09-25 | 24.13 | $23.70 | 105404 |
| 2023-09-22 | 24.18 | $23.73 | 153100 |
| 2023-09-21 | 24.22 | $23.67 | 104600 |
| 2023-09-20 | 24.28 | $23.81 | 126328 |
| 2023-09-19 | 24.33 | $23.94 | 112000 |
| 2023-09-18 | 24.37 | $24.00 | 379019 |
| 2023-09-15 | 24.41 | $24.00 | 307500 |
| 2023-09-14 | 24.45 | $24.26 | 593300 |
| 2023-09-13 | 24.47 | $24.18 | 704239 |
| 2023-09-12 | 24.50 | $24.15 | 153135 |
| 2023-09-11 | 24.54 | $24.28 | 102200 |
| 2023-09-08 | 24.57 | $24.23 | 46932 |
| 2023-09-07 | 24.60 | $24.27 | 51600 |
| 2023-09-06 | 24.64 | $24.22 | 71000 |
| 2023-09-05 | 24.68 | $24.52 | 28300 |
| 2023-09-01 | 24.70 | $24.67 | 48200 |
| 2023-08-31 | 24.70 | $24.72 | 125706 |
| 2023-08-30 | 24.70 | $24.76 | 58300 |
| 2023-08-29 | 24.70 | $24.71 | 122617 |
| 2023-08-28 | 24.69 | $24.46 | 65813 |
| 2023-08-25 | 24.72 | $24.43 | 656300 |
| 2023-08-24 | 24.75 | $24.41 | 137400 |
| 2023-08-23 | 24.79 | $24.68 | 72500 |
| 2023-08-22 | 24.80 | $24.41 | 64500 |
| 2023-08-21 | 24.84 | $24.42 | 48300 |
| 2023-08-18 | 24.88 | $24.57 | 175042 |
| 2023-08-17 | 24.91 | $24.52 | 185531 |
| 2023-08-16 | 24.96 | $24.54 | 255221 |
| 2023-08-15 | 25.00 | $24.66 | 591900 |
| 2023-08-14 | 25.03 | $24.85 | 172100 |
| 2023-08-11 | 25.05 | $24.87 | 291700 |
| 2023-08-10 | 25.07 | $24.99 | 137234 |
| 2023-08-09 | 25.08 | $25.05 | 194626 |
| 2023-08-08 | 25.09 | $25.09 | 81000 |
| 2023-08-07 | 25.09 | $25.16 | 68731 |
| 2023-08-04 | 25.08 | $25.04 | 296200 |
| 2023-08-03 | 25.08 | $24.88 | 199300 |
| 2023-08-02 | 25.10 | $24.95 | 678643 |
| 2023-08-01 | 25.12 | $25.17 | 115700 |
| 2023-07-31 | 25.11 | $25.29 | 138100 |
| 2023-07-28 | 25.09 | $25.22 | 692748 |
| 2023-07-27 | 25.08 | $25.14 | 135602 |
| 2023-07-26 | 25.08 | $25.20 | 151400 |
| 2023-07-25 | 25.06 | $25.07 | 130800 |
| 2023-07-24 | 25.06 | $25.08 | 353404 |
| 2023-07-21 | 25.06 | $25.11 | 81810 |
| 2023-07-20 | 25.05 | $25.12 | 162500 |
| 2023-07-19 | 25.05 | $25.38 | 84000 |
| 2023-07-18 | 25.01 | $25.30 | 136900 |
| 2023-07-17 | 24.98 | $25.21 | 114300 |
| 2023-07-14 | 24.96 | $25.15 | 106701 |
| 2023-07-13 | 24.94 | $25.36 | 89048 |
| 2023-07-12 | 24.89 | $25.10 | 59100 |
| 2023-07-11 | 24.87 | $24.85 | 53824 |
| 2023-07-10 | 24.87 | $24.65 | 52200 |
| 2023-07-07 | 24.90 | $24.59 | 144008 |
| 2023-07-06 | 24.93 | $24.64 | 122900 |
| 2023-07-05 | 24.96 | $24.82 | 31329 |
| 2023-07-03 | 24.97 | $24.85 | 63701 |
| 2023-06-30 | 24.99 | $24.86 | 176500 |
| 2023-06-29 | 25.00 | $24.70 | 31900 |
| 2023-06-28 | 25.03 | $24.86 | 135938 |
| 2023-06-27 | 25.05 | $25.03 | 54826 |
| 2023-06-26 | 25.05 | $24.94 | 81042 |
| 2023-06-23 | 25.06 | $24.92 | 115409 |
| 2023-06-22 | 25.08 | $24.92 | 98908 |
| 2023-06-21 | 25.10 | $24.92 | 66548 |
| 2023-06-20 | 25.11 | $25.04 | 363307 |
| 2023-06-16 | 25.12 | $25.12 | 81800 |
| 2023-06-15 | 25.12 | $25.28 | 45804 |
| 2023-06-14 | 25.11 | $25.07 | 90500 |
| 2023-06-13 | 25.11 | $25.09 | 74136 |
| 2023-06-12 | 25.11 | $25.11 | 84424 |
| 2023-06-09 | 25.11 | $24.89 | 52800 |
| 2023-06-08 | 25.14 | $24.99 | 30503 |
| 2023-06-07 | 25.15 | $24.88 | 99600 |
| 2023-06-06 | 25.18 | $25.09 | 138900 |
| 2023-06-05 | 25.19 | $25.11 | 103146 |
| 2023-06-02 | 25.20 | $25.21 | 130900 |
| 2023-06-01 | 25.20 | $25.19 | 80600 |
| 2023-05-31 | 25.20 | $25.03 | 447400 |
| 2023-05-30 | 25.22 | $25.09 | 175700 |
| 2023-05-26 | 25.23 | $25.10 | 251600 |
| 2023-05-25 | 25.24 | $24.81 | 34926 |
| 2023-05-24 | 25.29 | $24.86 | 127419 |
| 2023-05-23 | 25.33 | $24.91 | 92610 |
| 2023-05-22 | 25.38 | $24.93 | 29916 |
| 2023-05-19 | 25.42 | $25.06 | 39833 |
| 2023-05-18 | 25.46 | $25.14 | 137203 |
| 2023-05-17 | 25.50 | $25.12 | 107819 |
| 2023-05-16 | 25.54 | $25.12 | 823211 |
| 2023-05-15 | 25.58 | $25.22 | 54600 |
| 2023-05-12 | 25.62 | $25.22 | 59800 |
| 2023-05-11 | 25.66 | $25.37 | 378500 |
| 2023-05-10 | 25.69 | $25.50 | 72500 |
| 2023-05-09 | 25.71 | $25.42 | 103544 |
| 2023-05-08 | 25.74 | $25.47 | 77124 |
| 2023-05-05 | 25.77 | $25.60 | 30922 |
| 2023-05-04 | 25.79 | $25.77 | 74509 |
| 2023-05-03 | 25.79 | $25.80 | 65941 |
| 2023-05-02 | 25.79 | $25.71 | 88224 |
| 2023-05-01 | 25.79 | $25.62 | 86900 |
| 2023-04-28 | 25.81 | $25.75 | 54432 |
| 2023-04-27 | 25.82 | $25.64 | 72000 |
| 2023-04-26 | 25.84 | $25.76 | 233600 |
| 2023-04-25 | 25.85 | $25.86 | 84300 |
| 2023-04-24 | 25.84 | $25.75 | 56500 |
| 2023-04-21 | 25.85 | $25.73 | 244033 |
| 2023-04-20 | 25.87 | $25.73 | 27005 |
| 2023-04-19 | 25.88 | $25.63 | 44616 |
| 2023-04-18 | 25.91 | $25.73 | 121900 |
| 2023-04-17 | 25.93 | $25.75 | 38848 |
| 2023-04-14 | 25.95 | $25.88 | 22520 |
| 2023-04-13 | 25.95 | $26.04 | 132839 |
| 2023-04-12 | 25.94 | $26.01 | 70542 |
| 2023-04-11 | 25.94 | $25.99 | 48700 |
| 2023-04-10 | 25.93 | $26.00 | 52129 |
| 2023-04-06 | 25.93 | $26.08 | 55100 |
| 2023-04-05 | 25.91 | $26.11 | 55500 |
| 2023-04-04 | 25.89 | $26.10 | 67000 |
| 2023-04-03 | 25.87 | $26.09 | 89300 |
| 2023-03-31 | 25.84 | $25.97 | 94720 |
| 2023-03-30 | 25.83 | $25.82 | 78100 |
| 2023-03-29 | 25.83 | $25.79 | 86937 |
| 2023-03-28 | 25.83 | $25.86 | 135500 |
| 2023-03-27 | 25.83 | $25.92 | 51620 |
| 2023-03-24 | 25.82 | $26.14 | 360131 |
| 2023-03-23 | 25.79 | $26.08 | 36933 |
| 2023-03-22 | 25.76 | $25.99 | 46601 |
| 2023-03-21 | 25.73 | $25.85 | 45800 |
| 2023-03-20 | 25.72 | $25.80 | 67641 |
| 2023-03-17 | 25.71 | $25.99 | 55600 |
| 2023-03-16 | 25.68 | $25.72 | 77700 |
| 2023-03-15 | 25.68 | $25.86 | 42200 |
| 2023-03-14 | 25.66 | $25.76 | 72200 |
| 2023-03-13 | 25.65 | $25.90 | 79100 |
| 2023-03-10 | 25.62 | $25.82 | 132436 |
| 2023-03-09 | 25.60 | $25.55 | 85900 |
| 2023-03-08 | 25.60 | $25.32 | 93100 |
| 2023-03-07 | 25.63 | $25.40 | 159700 |
| 2023-03-06 | 25.66 | $25.41 | 97500 |
| 2023-03-03 | 25.69 | $25.50 | 111400 |
| 2023-03-02 | 25.70 | $25.41 | 131631 |
| 2023-03-01 | 25.74 | $25.40 | 158845 |
| 2023-02-28 | 25.77 | $25.54 | 91612 |
| 2023-02-27 | 25.80 | $25.55 | 144500 |
| 2023-02-24 | 25.82 | $25.59 | 66614 |
| 2023-02-23 | 25.85 | $25.59 | 38138 |
| 2023-02-22 | 25.87 | $25.61 | 91500 |
| 2023-02-21 | 25.90 | $25.61 | 58516 |
| 2023-02-17 | 25.93 | $25.67 | 97727 |
| 2023-02-16 | 25.96 | $25.71 | 57800 |
| 2023-02-15 | 25.98 | $25.76 | 65423 |
| 2023-02-14 | 26.01 | $25.85 | 38000 |
| 2023-02-13 | 26.02 | $25.94 | 96246 |
| 2023-02-10 | 26.03 | $25.95 | 816546 |
| 2023-02-09 | 26.04 | $26.00 | 62136 |
| 2023-02-08 | 26.05 | $26.04 | 312641 |
| 2023-02-07 | 26.05 | $25.97 | 81616 |
| 2023-02-06 | 26.05 | $25.95 | 64900 |
| 2023-02-03 | 26.07 | $26.10 | 62900 |
| 2023-02-02 | 26.06 | $26.32 | 252610 |
| 2023-02-01 | 26.04 | $26.29 | 53214 |
| 2023-01-31 | 26.01 | $26.08 | 102000 |
| 2023-01-30 | 26.00 | $25.96 | 600643 |
| 2023-01-27 | 26.00 | $26.07 | 110700 |
| 2023-01-26 | 26.00 | $26.11 | 107700 |
| 2023-01-25 | 25.99 | $26.03 | 84623 |
| 2023-01-24 | 25.98 | $26.09 | 68200 |
| 2023-01-23 | 25.97 | $26.15 | 175916 |
| 2023-01-20 | 25.95 | $26.06 | 32400 |
| 2023-01-19 | 25.94 | $26.07 | 28100 |
| 2023-01-18 | 25.93 | $26.14 | 129900 |
| 2023-01-17 | 25.90 | $25.98 | 50200 |
| 2023-01-13 | 25.90 | $26.00 | 68008 |
| 2023-01-12 | 25.88 | $26.05 | 54900 |
| 2023-01-11 | 25.87 | $25.96 | 44135 |
| 2023-01-10 | 25.86 | $25.84 | 71837 |
| 2023-01-09 | 25.86 | $25.92 | 91000 |
| 2023-01-06 | 25.85 | $25.84 | 48327 |
| 2023-01-05 | 25.85 | $25.64 | 61100 |
| 2023-01-04 | 25.88 | $25.69 | 90017 |
| 2023-01-03 | 25.90 | $25.69 | 79900 |
| 2022-12-30 | 25.92 | $25.60 | 133200 |
| 2022-12-29 | 25.95 | $25.67 | 595500 |
| 2022-12-28 | 25.98 | $25.59 | 209700 |
| 2022-12-27 | 26.02 | $25.90 | 73205 |
| 2022-12-23 | 26.04 | $26.04 | 78600 |
| 2022-12-22 | 26.03 | $26.06 | 108844 |
| 2022-12-21 | 26.03 | $26.06 | 116729 |
| 2022-12-20 | 26.03 | $25.99 | 112114 |
| 2022-12-19 | 26.03 | $26.07 | 193520 |
| 2022-12-16 | 26.03 | $26.22 | 115300 |
| 2022-12-15 | 26.01 | $26.22 | 384714 |
| 2022-12-14 | 25.99 | $26.28 | 124440 |
| 2022-12-13 | 25.96 | $26.20 | 98003 |
| 2022-12-12 | 25.93 | $26.06 | 111700 |
| 2022-12-09 | 25.92 | $26.11 | 181100 |
| 2022-12-08 | 25.90 | $26.13 | 113219 |
| 2022-12-07 | 25.87 | $26.20 | 179800 |
| 2022-12-06 | 25.84 | $26.09 | 408224 |
| 2022-12-05 | 25.81 | $26.02 | 523308 |
| 2022-12-02 | 25.79 | $26.18 | 361026 |
| 2022-12-01 | 25.75 | $26.14 | 473212 |
| 2022-11-30 | 25.71 | $25.99 | 271200 |
| 2022-11-29 | 25.68 | $25.84 | 130500 |
| 2022-11-28 | 25.66 | $25.90 | 101700 |
| 2022-11-25 | 25.63 | $25.92 | 33100 |
| 2022-11-23 | 25.60 | $25.89 | 101100 |
| 2022-11-22 | 25.57 | $25.81 | 232022 |
| 2022-11-21 | 25.55 | $25.77 | 333315 |
| 2022-11-18 | 25.53 | $25.74 | 448500 |
| 2022-11-17 | 25.50 | $25.79 | 58000 |
| 2022-11-16 | 25.47 | $25.90 | 174700 |
| 2022-11-15 | 25.43 | $25.82 | 119600 |
| 2022-11-14 | 25.39 | $25.69 | 436700 |
| 2022-11-11 | 25.36 | $25.77 | 279907 |
| 2022-11-10 | 25.31 | $25.68 | 1.2M |
| 2022-11-09 | 25.27 | $25.29 | 148700 |
| 2022-11-08 | 25.27 | $25.24 | 186442 |
| 2022-11-07 | 25.27 | $25.18 | 482217 |
| 2022-11-04 | 25.28 | $25.20 | 71900 |
| 2022-11-03 | 25.29 | $25.14 | 64844 |
| 2022-11-02 | 25.31 | $25.20 | 48721 |
| 2022-11-01 | 25.32 | $25.26 | 54200 |
| 2022-10-31 | 25.33 | $25.21 | 37343 |
| 2022-10-28 | 25.34 | $25.32 | 45700 |
| 2022-10-27 | 25.34 | $25.34 | 49300 |
| 2022-10-26 | 25.34 | $25.24 | 122000 |
| 2022-10-25 | 25.35 | $25.23 | 55418 |
| 2022-10-24 | 25.37 | $25.10 | 81035 |
| 2022-10-21 | 25.39 | $25.07 | 121345 |
| 2022-10-20 | 25.43 | $25.00 | 16700 |
| 2022-10-19 | 25.47 | $25.06 | 38700 |
| 2022-10-18 | 25.52 | $25.21 | 49100 |
| 2022-10-17 | 25.55 | $25.21 | 38600 |
| 2022-10-14 | 25.58 | $25.17 | 48837 |
| 2022-10-13 | 25.63 | $25.23 | 107130 |
| 2022-10-12 | 25.67 | $25.27 | 142602 |
| 2022-10-11 | 25.71 | $25.26 | 78000 |
| 2022-10-10 | 25.76 | $25.34 | 76700 |
| 2022-10-07 | 25.80 | $25.41 | 71231 |
| 2022-10-06 | 25.84 | $25.50 | 32443 |
| 2022-10-05 | 25.88 | $25.61 | 173600 |
| 2022-10-04 | 25.91 | $25.76 | 205207 |
| 2022-10-03 | 25.92 | $25.63 | 79900 |
| 2022-09-30 | 25.96 | $25.39 | 306708 |
| 2022-09-29 | 26.02 | $25.49 | 172700 |
| 2022-09-28 | 26.07 | $25.67 | 97830 |
| 2022-09-27 | 26.11 | $25.33 | 76238 |
| 2022-09-26 | 26.20 | $25.47 | 71100 |
| 2022-09-23 | 26.27 | $25.71 | 208200 |
| 2022-09-22 | 26.33 | $25.80 | 91601 |
| 2022-09-21 | 26.39 | $25.94 | 158300 |
| 2022-09-20 | 26.43 | $25.98 | 84900 |
| 2022-09-19 | 26.48 | $26.09 | 61931 |
| 2022-09-16 | 26.52 | $26.19 | 127400 |
| 2022-09-15 | 26.56 | $26.12 | 68529 |
| 2022-09-14 | 26.60 | $26.20 | 76100 |
| 2022-09-13 | 26.65 | $26.22 | 92900 |
| 2022-09-12 | 26.69 | $26.56 | 49200 |
| 2022-09-09 | 26.71 | $26.51 | 114506 |
| 2022-09-08 | 26.73 | $26.53 | 142200 |
| 2022-09-07 | 26.75 | $26.54 | 134909 |
| 2022-09-06 | 26.77 | $26.47 | 85129 |
| 2022-09-02 | 26.80 | $26.57 | 19112 |
| 2022-09-01 | 26.82 | $26.47 | 68300 |
| 2022-08-31 | 26.86 | $26.58 | 115038 |
| 2022-08-30 | 26.89 | $26.66 | 45100 |
| 2022-08-29 | 26.91 | $26.65 | 41500 |
| 2022-08-26 | 26.94 | $26.72 | 47726 |
| 2022-08-25 | 26.97 | $26.91 | 46100 |
| 2022-08-24 | 26.97 | $26.78 | 24600 |
| 2022-08-23 | 26.99 | $26.87 | 28000 |
| 2022-08-22 | 27.01 | $26.82 | 113200 |
| 2022-08-19 | 27.02 | $26.97 | 36000 |
| 2022-08-18 | 27.03 | $27.08 | 128305 |
| 2022-08-17 | 27.02 | $27.08 | 50500 |
| 2022-08-16 | 27.02 | $27.24 | 62400 |
| 2022-08-15 | 27.00 | $27.28 | 83130 |
| 2022-08-12 | 26.97 | $27.19 | 34027 |
| 2022-08-11 | 26.94 | $27.12 | 29800 |
| 2022-08-10 | 26.92 | $27.09 | 72900 |
| 2022-08-09 | 26.91 | $26.92 | 84118 |
| 2022-08-08 | 26.90 | $27.11 | 41300 |
| 2022-08-05 | 26.88 | $27.03 | 65548 |
| 2022-08-04 | 26.87 | $27.25 | 21800 |
| 2022-08-03 | 26.83 | $27.26 | 31900 |
| 2022-08-02 | 26.78 | $27.17 | 205521 |
| 2022-08-01 | 26.74 | $27.42 | 73727 |
| 2022-07-29 | 26.67 | $27.34 | 66727 |
| 2022-07-28 | 26.60 | $27.11 | 58000 |
| 2022-07-27 | 26.55 | $26.84 | 59910 |
| 2022-07-26 | 26.51 | $26.66 | 65825 |
| 2022-07-25 | 26.50 | $26.80 | 29600 |
| 2022-07-22 | 26.47 | $26.74 | 34000 |
| 2022-07-21 | 26.44 | $26.78 | 46500 |
| 2022-07-20 | 26.40 | $26.62 | 62849 |
| 2022-07-19 | 26.38 | $26.50 | 56400 |
| 2022-07-18 | 26.37 | $26.30 | 206200 |
| 2022-07-15 | 26.37 | $26.39 | 412049 |
| 2022-07-14 | 26.37 | $26.24 | 76000 |
| 2022-07-13 | 26.39 | $26.36 | 99908 |
| 2022-07-12 | 26.39 | $26.37 | 447800 |
| 2022-07-11 | 26.39 | $26.32 | 47337 |
| 2022-07-08 | 26.40 | $26.35 | 95111 |
| 2022-07-07 | 26.40 | $26.44 | 26100 |
| 2022-07-06 | 26.40 | $26.39 | 115300 |
| 2022-07-05 | 26.40 | $26.48 | 62700 |
| 2022-07-01 | 26.39 | $26.48 | 30400 |
| 2022-06-30 | 26.38 | $26.29 | 208100 |
| 2022-06-29 | 26.39 | $26.23 | 126800 |
| 2022-06-28 | 26.41 | $26.20 | 74400 |
| 2022-06-27 | 26.43 | $26.31 | 114424 |
| 2022-06-24 | 26.45 | $26.40 | 60700 |
| 2022-06-23 | 26.45 | $26.19 | 111439 |
| 2022-06-22 | 26.48 | $26.10 | 221444 |
| 2022-06-21 | 26.52 | $26.05 | 279921 |
| 2022-06-17 | 26.57 | $26.12 | 329800 |
| 2022-06-16 | 26.61 | $26.10 | 651206 |
| 2022-06-15 | 26.67 | $26.14 | 290600 |
| 2022-06-14 | 26.72 | $25.92 | 284823 |
| 2022-06-13 | 26.81 | $26.08 | 87344 |
| 2022-06-10 | 26.88 | $26.39 | 60900 |
| 2022-06-09 | 26.94 | $26.62 | 129304 |
| 2022-06-08 | 26.97 | $26.78 | 116345 |
| 2022-06-07 | 26.99 | $26.86 | 72800 |
| 2022-06-06 | 27.00 | $26.84 | 272600 |
| 2022-06-03 | 27.02 | $26.91 | 89300 |
| 2022-06-02 | 27.03 | $27.04 | 102249 |
| 2022-06-01 | 27.03 | $26.93 | 135211 |
| 2022-05-31 | 27.04 | $27.14 | 470900 |
| 2022-05-27 | 27.03 | $27.28 | 272200 |
| 2022-05-26 | 27.01 | $27.11 | 252815 |
| 2022-05-25 | 27.00 | $27.04 | 103706 |
| 2022-05-24 | 26.99 | $26.95 | 160300 |
| 2022-05-23 | 27.00 | $26.81 | 217838 |
| 2022-05-20 | 27.02 | $26.84 | 118212 |
| 2022-05-19 | 27.03 | $26.78 | 88900 |
| 2022-05-18 | 27.06 | $26.76 | 59600 |
| 2022-05-17 | 27.09 | $26.83 | 719046 |
| 2022-05-16 | 27.12 | $26.91 | 171300 |
| 2022-05-13 | 27.14 | $26.91 | 454000 |
| 2022-05-12 | 27.17 | $26.93 | 190202 |
| 2022-05-11 | 27.19 | $26.95 | 236121 |
| 2022-05-10 | 27.22 | $26.93 | 354100 |
| 2022-05-09 | 27.25 | $26.97 | 325700 |
| 2022-05-06 | 27.28 | $26.89 | 182900 |
| 2022-05-05 | 27.32 | $26.99 | 323100 |
| 2022-05-04 | 27.35 | $27.25 | 514104 |
| 2022-05-03 | 27.36 | $27.00 | 665807 |
| 2022-05-02 | 27.40 | $26.98 | 160300 |
| 2022-04-29 | 27.44 | $27.00 | 474622 |
| 2022-04-28 | 27.49 | $27.22 | 168600 |
| 2022-04-27 | 27.52 | $27.21 | 1.7M |
| 2022-04-26 | 27.55 | $27.30 | 279000 |
| 2022-04-25 | 27.58 | $27.31 | 206020 |
| 2022-04-22 | 27.60 | $27.24 | 78341 |
| 2022-04-21 | 27.64 | $27.27 | 89948 |
| 2022-04-20 | 27.68 | $27.41 | 178900 |
| 2022-04-19 | 27.71 | $27.38 | 268409 |
| 2022-04-18 | 27.74 | $27.49 | 104300 |
| 2022-04-14 | 27.77 | $27.52 | 95600 |
| 2022-04-13 | 27.80 | $27.58 | 83500 |
| 2022-04-12 | 27.82 | $27.60 | 143645 |
| 2022-04-11 | 27.84 | $27.49 | 159930 |
| 2022-04-08 | 27.88 | $27.62 | 159900 |
| 2022-04-07 | 27.91 | $27.67 | 105223 |
| 2022-04-06 | 27.93 | $27.61 | 52700 |
| 2022-04-05 | 27.97 | $27.70 | 49900 |
| 2022-04-04 | 28.00 | $27.88 | 113000 |
| 2022-04-01 | 28.01 | $27.84 | 72822 |
| 2022-03-31 | 28.02 | $27.97 | 85140 |
| 2022-03-30 | 28.03 | $28.03 | 115401 |
| 2022-03-29 | 28.03 | $28.09 | 131648 |
| 2022-03-28 | 28.02 | $27.95 | 79900 |
| 2022-03-25 | 28.03 | $27.97 | 243042 |
| 2022-03-24 | 28.04 | $27.98 | 159000 |
| 2022-03-23 | 28.05 | $27.90 | 136319 |
| 2022-03-22 | 28.06 | $27.97 | 232749 |
| 2022-03-21 | 28.07 | $27.92 | 136300 |
| 2022-03-18 | 28.09 | $28.01 | 97710 |
| 2022-03-17 | 28.09 | $27.97 | 56200 |
| 2022-03-16 | 28.11 | $27.92 | 70726 |
| 2022-03-15 | 28.13 | $27.88 | 76400 |
| 2022-03-14 | 28.15 | $27.90 | 105501 |
| 2022-03-11 | 28.18 | $27.93 | 61349 |
| 2022-03-10 | 28.20 | $28.01 | 98942 |
| 2022-03-09 | 28.23 | $28.07 | 74800 |
| 2022-03-08 | 28.24 | $28.15 | 102400 |
| 2022-03-07 | 28.25 | $28.17 | 122122 |
| 2022-03-04 | 28.26 | $28.31 | 151122 |
| 2022-03-03 | 28.25 | $28.33 | 257247 |
| 2022-03-02 | 28.25 | $28.36 | 221200 |
| 2022-03-01 | 28.23 | $28.32 | 149941 |
| 2022-02-28 | 28.23 | $28.21 | 316100 |
| 2022-02-25 | 28.23 | $28.09 | 177100 |
| 2022-02-24 | 28.24 | $27.86 | 245337 |
| 2022-02-23 | 28.28 | $27.96 | 106731 |
| 2022-02-22 | 28.32 | $27.98 | 255200 |
| 2022-02-18 | 28.35 | $28.08 | 71247 |
| 2022-02-17 | 28.38 | $28.16 | 142520 |
| 2022-02-16 | 28.40 | $28.24 | 113400 |
| 2022-02-15 | 28.42 | $28.23 | 79415 |
| 2022-02-14 | 28.44 | $28.20 | 122700 |
| 2022-02-11 | 28.46 | $28.29 | 98700 |
| 2022-02-10 | 28.48 | $28.28 | 295623 |
| 2022-02-09 | 28.50 | $28.41 | 357000 |
| 2022-02-08 | 28.51 | $28.37 | 89100 |
| 2022-02-07 | 28.53 | $28.39 | 112300 |
| 2022-02-04 | 28.54 | $28.44 | 44600 |
| 2022-02-03 | 28.56 | $28.49 | 174900 |
| 2022-02-02 | 28.56 | $28.60 | 237540 |
| 2022-02-01 | 28.56 | $28.52 | 488000 |
| 2022-01-31 | 28.56 | $28.39 | 89219 |
| 2022-01-28 | 28.58 | $28.37 | 72500 |
| 2022-01-27 | 28.60 | $28.31 | 91746 |
| 2022-01-26 | 28.63 | $28.43 | 109223 |
| 2022-01-25 | 28.66 | $28.46 | 84018 |
| 2022-01-24 | 28.68 | $28.45 | 419319 |
| 2022-01-21 | 28.70 | $28.46 | 183700 |
| 2022-01-20 | 28.72 | $28.44 | 258124 |
| 2022-01-19 | 28.75 | $28.52 | 488400 |
| 2022-01-18 | 28.78 | $28.60 | 258800 |
| 2022-01-14 | 28.80 | $28.68 | 149800 |
| 2022-01-13 | 28.81 | $28.72 | 135729 |
| 2022-01-12 | 28.82 | $28.78 | 104449 |
| 2022-01-11 | 28.82 | $28.71 | 159700 |
| 2022-01-10 | 28.84 | $28.60 | 139500 |
| 2022-01-07 | 28.86 | $28.66 | 70426 |
| 2022-01-06 | 28.88 | $28.69 | 93147 |
| 2022-01-05 | 28.90 | $28.71 | 192537 |
| 2022-01-04 | 28.92 | $28.87 | 176231 |
| 2022-01-03 | 28.93 | $28.88 | 129032 |
| 2021-12-31 | 28.93 | $28.85 | 142731 |
| 2021-12-30 | 28.94 | $28.92 | 602636 |
| 2021-12-29 | 28.95 | $28.96 | 111318 |
| 2021-12-28 | 28.94 | $29.07 | 83647 |
| 2021-12-27 | 28.93 | $29.10 | 262136 |
| 2021-12-23 | 28.91 | $28.93 | 107000 |
| 2021-12-22 | 28.91 | $28.87 | 78100 |
| 2021-12-21 | 28.91 | $28.76 | 72641 |
| 2021-12-20 | 28.93 | $28.73 | 117632 |
| 2021-12-17 | 28.95 | $28.78 | 106100 |
| 2021-12-16 | 28.97 | $28.90 | 155400 |
| 2021-12-15 | 28.98 | $28.94 | 77944 |
| 2021-12-14 | 28.98 | $28.71 | 226600 |
| 2021-12-13 | 29.01 | $28.85 | 168936 |
| 2021-12-10 | 29.03 | $28.98 | 102700 |
| 2021-12-09 | 29.03 | $28.84 | 165306 |
| 2021-12-08 | 29.05 | $28.95 | 316034 |
| 2021-12-07 | 29.06 | $29.01 | 84446 |
| 2021-12-06 | 29.07 | $28.78 | 920700 |
| 2021-12-03 | 29.10 | $28.75 | 42600 |
| 2021-12-02 | 29.14 | $28.75 | 208500 |
| 2021-12-01 | 29.18 | $28.71 | 94300 |
| 2021-11-30 | 29.23 | $28.81 | 110500 |
| 2021-11-29 | 29.27 | $28.91 | 128405 |
| 2021-11-26 | 29.31 | $29.00 | 21300 |
| 2021-11-24 | 29.34 | $28.96 | 58200 |
| 2021-11-23 | 29.38 | $28.99 | 156325 |
| 2021-11-22 | 29.42 | $29.02 | 110300 |
| 2021-11-19 | 29.46 | $29.15 | 164000 |
| 2021-11-18 | 29.50 | $29.10 | 114628 |
| 2021-11-17 | 29.54 | $29.04 | 131900 |
| 2021-11-16 | 29.59 | $29.69 | 90900 |
| 2021-11-15 | 29.58 | $29.61 | 67300 |
| 2021-11-12 | 29.58 | $29.67 | 98600 |
| 2021-11-11 | 29.57 | $29.57 | 58300 |
| 2021-11-10 | 29.57 | $29.77 | 81100 |
| 2021-11-09 | 29.54 | $30.00 | 158200 |
| 2021-11-08 | 29.50 | $30.17 | 65000 |
| 2021-11-05 | 29.42 | $30.23 | 136200 |
| 2021-11-04 | 29.34 | $29.86 | 83500 |
| 2021-11-03 | 29.29 | $29.68 | 64300 |
| 2021-11-02 | 29.24 | $29.55 | 66004 |
| 2021-11-01 | 29.21 | $29.47 | 162200 |
| 2021-10-29 | 29.18 | $29.39 | 97908 |
| 2021-10-28 | 29.16 | $29.29 | 173837 |
| 2021-10-27 | 29.15 | $29.27 | 102500 |
| 2021-10-26 | 29.14 | $29.43 | 151049 |
| 2021-10-25 | 29.11 | $29.33 | 95000 |
| 2021-10-22 | 29.08 | $29.27 | 168923 |
| 2021-10-21 | 29.06 | $29.35 | 281743 |
| 2021-10-20 | 29.03 | $29.34 | 136900 |
| 2021-10-19 | 29.00 | $29.24 | 233522 |
| 2021-10-18 | 28.97 | $29.05 | 495000 |
| 2021-10-15 | 28.97 | $29.14 | 84000 |
| 2021-10-14 | 28.95 | $28.92 | 319000 |
| 2021-10-13 | 28.95 | $28.64 | 67232 |
| 2021-10-12 | 28.98 | $28.74 | 40000 |
| 2021-10-11 | 29.01 | $28.81 | 62748 |
| 2021-10-08 | 29.03 | $28.95 | 62500 |
| 2021-10-07 | 29.04 | $29.05 | 44200 |
| 2021-10-06 | 29.04 | $28.86 | 557021 |
| 2021-10-05 | 29.06 | $29.01 | 68700 |
| 2021-10-04 | 29.06 | $29.02 | 72544 |
| 2021-10-01 | 29.07 | $29.09 | 212200 |
| 2021-09-30 | 29.06 | $28.63 | 76444 |
| 2021-09-29 | 29.11 | $28.86 | 158944 |
| 2021-09-28 | 29.14 | $28.90 | 104148 |
| 2021-09-27 | 29.16 | $29.00 | 81800 |
| 2021-09-24 | 29.18 | $28.85 | 60700 |
| 2021-09-23 | 29.21 | $28.86 | 138800 |
| 2021-09-22 | 29.25 | $28.79 | 272844 |
| 2021-09-21 | 29.30 | $28.90 | 226721 |
| 2021-09-20 | 29.34 | $28.99 | 131338 |
| 2021-09-17 | 29.38 | $29.11 | 108800 |
| 2021-09-16 | 29.40 | $29.17 | 139136 |
| 2021-09-15 | 29.43 | $29.24 | 130200 |
| 2021-09-14 | 29.45 | $29.15 | 167400 |
| 2021-09-13 | 29.48 | $29.27 | 265829 |
| 2021-09-10 | 29.50 | $29.26 | 148706 |
| 2021-09-09 | 29.53 | $29.33 | 112000 |
| 2021-09-08 | 29.55 | $29.36 | 159100 |
| 2021-09-07 | 29.57 | $29.51 | 102400 |
| 2021-09-03 | 29.57 | $29.53 | 88200 |
| 2021-09-02 | 29.58 | $29.46 | 413530 |
| 2021-09-01 | 29.59 | $29.51 | 394900 |
| 2021-08-31 | 29.60 | $29.57 | 85500 |
| 2021-08-30 | 29.60 | $29.56 | 56300 |
| 2021-08-27 | 29.61 | $29.58 | 142417 |
| 2021-08-26 | 29.61 | $29.47 | 99700 |
| 2021-08-25 | 29.62 | $29.49 | 96727 |
| 2021-08-24 | 29.64 | $29.50 | 78117 |
| 2021-08-23 | 29.65 | $29.55 | 86127 |
| 2021-08-20 | 29.66 | $29.48 | 65732 |
| 2021-08-19 | 29.68 | $29.48 | 95800 |
| 2021-08-18 | 29.70 | $29.46 | 140927 |
| 2021-08-17 | 29.73 | $29.53 | 151410 |
| 2021-08-16 | 29.75 | $29.64 | 158911 |
| 2021-08-13 | 29.76 | $29.63 | 227400 |
| 2021-08-12 | 29.77 | $29.65 | 177426 |
| 2021-08-11 | 29.79 | $29.69 | 106500 |
| 2021-08-10 | 29.80 | $29.68 | 77033 |
| 2021-08-09 | 29.81 | $29.63 | 127500 |
| 2021-08-06 | 29.83 | $29.75 | 203600 |
| 2021-08-05 | 29.84 | $29.77 | 103949 |
| 2021-08-04 | 29.84 | $29.81 | 201005 |
| 2021-08-03 | 29.85 | $29.94 | 183600 |
| 2021-08-02 | 29.84 | $29.76 | 306516 |
| 2021-07-30 | 29.85 | $29.88 | 168400 |
| 2021-07-29 | 29.84 | $30.00 | 116219 |
| 2021-07-28 | 29.83 | $29.97 | 261406 |
| 2021-07-27 | 29.81 | $30.03 | 109535 |
| 2021-07-26 | 29.79 | $30.06 | 70700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.58
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.98
Average
27.21
Maximum
29.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.58 | $28.22 | 208050 |
| 2026-07-22 | 28.62 | $28.37 | 127225 |
| 2026-07-21 | 28.66 | $28.45 | 119007 |
| 2026-07-20 | 28.69 | $28.50 | 66100 |
| 2026-07-17 | 28.71 | $28.54 | 165400 |
| 2026-07-16 | 28.74 | $28.67 | 65800 |
| 2026-07-15 | 28.76 | $28.81 | 160848 |
| 2026-07-14 | 28.76 | $28.63 | 183900 |
| 2026-07-13 | 28.79 | $28.55 | 136600 |
| 2026-07-10 | 28.82 | $28.76 | 170718 |
| 2026-07-09 | 28.84 | $28.73 | 121421 |
| 2026-07-08 | 28.86 | $28.58 | 85200 |
| 2026-07-07 | 28.90 | $28.62 | 195531 |
| 2026-07-06 | 28.93 | $28.79 | 80100 |
| 2026-07-02 | 28.95 | $28.72 | 116800 |
| 2026-07-01 | 28.98 | $28.73 | 134800 |
| 2026-06-30 | 29.02 | $28.75 | 144606 |
| 2026-06-29 | 29.06 | $28.80 | 108042 |
| 2026-06-26 | 29.09 | $29.10 | 66600 |
| 2026-06-25 | 29.10 | $29.04 | 76100 |
| 2026-06-24 | 29.11 | $29.02 | 61500 |
| 2026-06-23 | 29.13 | $28.96 | 91748 |
| 2026-06-22 | 29.16 | $28.98 | 78800 |
| 2026-06-18 | 29.18 | $29.09 | 124823 |
| 2026-06-17 | 29.19 | $29.00 | 87800 |
| 2026-06-16 | 29.21 | $29.18 | 80811 |
| 2026-06-15 | 29.21 | $29.26 | 84517 |
| 2026-06-12 | 29.21 | $29.13 | 182700 |
| 2026-06-11 | 29.22 | $29.17 | 152900 |
| 2026-06-10 | 29.22 | $28.97 | 88100 |
| 2026-06-09 | 29.25 | $29.05 | 103600 |
| 2026-06-08 | 29.27 | $29.02 | 107600 |
| 2026-06-05 | 29.29 | $29.00 | 93900 |
| 2026-06-04 | 29.32 | $29.40 | 121400 |
| 2026-06-03 | 29.30 | $29.30 | 58106 |
| 2026-06-02 | 29.30 | $29.54 | 411400 |
| 2026-06-01 | 29.26 | $29.67 | 58300 |
| 2026-05-29 | 29.21 | $29.56 | 115800 |
| 2026-05-28 | 29.16 | $29.34 | 94146 |
| 2026-05-27 | 29.13 | $29.21 | 76500 |
| 2026-05-26 | 29.11 | $29.25 | 88820 |
| 2026-05-22 | 29.08 | $29.16 | 75700 |
| 2026-05-21 | 29.06 | $29.12 | 87300 |
| 2026-05-20 | 29.04 | $29.13 | 77915 |
| 2026-05-19 | 29.01 | $28.93 | 75600 |
| 2026-05-18 | 29.01 | $29.05 | 53015 |
| 2026-05-15 | 28.99 | $29.14 | 37043 |
| 2026-05-14 | 28.96 | $29.45 | 101400 |
| 2026-05-13 | 28.89 | $29.34 | 58131 |
| 2026-05-12 | 28.83 | $29.17 | 56723 |
| 2026-05-11 | 28.78 | $29.27 | 113100 |
| 2026-05-08 | 28.72 | $29.25 | 68704 |
| 2026-05-07 | 28.65 | $29.02 | 112400 |
| 2026-05-06 | 28.60 | $29.15 | 75104 |
| 2026-05-05 | 28.53 | $28.61 | 98227 |
| 2026-05-04 | 28.51 | $28.44 | 157124 |
| 2026-05-01 | 28.49 | $28.59 | 186500 |
| 2026-04-30 | 28.46 | $28.54 | 99200 |
| 2026-04-29 | 28.43 | $28.46 | 113900 |
| 2026-04-28 | 28.39 | $28.61 | 91848 |
| 2026-04-27 | 28.34 | $28.75 | 215300 |
| 2026-04-24 | 28.27 | $28.74 | 89700 |
| 2026-04-23 | 28.19 | $28.46 | 101345 |
| 2026-04-22 | 28.13 | $28.67 | 103900 |
| 2026-04-21 | 28.05 | $28.50 | 119404 |
| 2026-04-20 | 27.98 | $28.63 | 87400 |
| 2026-04-17 | 27.89 | $28.67 | 103700 |
| 2026-04-16 | 27.79 | $28.47 | 106100 |
| 2026-04-15 | 27.70 | $28.45 | 481500 |
| 2026-04-14 | 27.61 | $28.20 | 157835 |
| 2026-04-13 | 27.55 | $27.95 | 102811 |
| 2026-04-10 | 27.50 | $27.79 | 61300 |
| 2026-04-09 | 27.47 | $27.82 | 101816 |
| 2026-04-08 | 27.44 | $27.75 | 114900 |
| 2026-04-07 | 27.41 | $27.51 | 131200 |
| 2026-04-06 | 27.41 | $27.44 | 126900 |
| 2026-04-02 | 27.42 | $27.47 | 105631 |
| 2026-04-01 | 27.43 | $27.37 | 96500 |
| 2026-03-31 | 27.46 | $27.33 | 239400 |
| 2026-03-30 | 27.49 | $27.15 | 65727 |
| 2026-03-27 | 27.55 | $27.30 | 590659 |
| 2026-03-26 | 27.59 | $27.28 | 97215 |
| 2026-03-25 | 27.65 | $27.43 | 87233 |
| 2026-03-24 | 27.69 | $27.36 | 169404 |
| 2026-03-23 | 27.74 | $27.45 | 125800 |
| 2026-03-20 | 27.78 | $27.32 | 99917 |
| 2026-03-19 | 27.84 | $27.49 | 156939 |
| 2026-03-18 | 27.89 | $27.54 | 68646 |
| 2026-03-17 | 27.93 | $27.63 | 99725 |
| 2026-03-16 | 27.97 | $27.64 | 83706 |
| 2026-03-13 | 28.00 | $27.56 | 106500 |
| 2026-03-12 | 28.05 | $27.63 | 120000 |
| 2026-03-11 | 28.09 | $27.86 | 138000 |
| 2026-03-10 | 28.12 | $27.95 | 172126 |
| 2026-03-09 | 28.13 | $28.11 | 117111 |
| 2026-03-06 | 28.13 | $28.16 | 92500 |
| 2026-03-05 | 28.13 | $28.16 | 106725 |
| 2026-03-04 | 28.12 | $28.27 | 88627 |
| 2026-03-03 | 28.10 | $28.22 | 155836 |
| 2026-03-02 | 28.09 | $28.28 | 144900 |
| 2026-02-27 | 28.07 | $28.30 | 77200 |
| 2026-02-26 | 28.05 | $28.03 | 85506 |
| 2026-02-25 | 28.06 | $28.10 | 85000 |
| 2026-02-24 | 28.07 | $28.01 | 103800 |
| 2026-02-23 | 28.08 | $27.99 | 214104 |
| 2026-02-20 | 28.10 | $28.03 | 280400 |
| 2026-02-19 | 28.11 | $27.97 | 97924 |
| 2026-02-18 | 28.13 | $28.03 | 87600 |
| 2026-02-17 | 28.15 | $28.03 | 105200 |
| 2026-02-13 | 28.17 | $28.05 | 83732 |
| 2026-02-12 | 28.19 | $28.01 | 180515 |
| 2026-02-11 | 28.21 | $28.07 | 159517 |
| 2026-02-10 | 28.23 | $28.14 | 98435 |
| 2026-02-09 | 28.25 | $28.15 | 120700 |
| 2026-02-06 | 28.27 | $28.12 | 146800 |
| 2026-02-05 | 28.29 | $28.09 | 301500 |
| 2026-02-04 | 28.32 | $28.06 | 99748 |
| 2026-02-03 | 28.36 | $28.10 | 150000 |
| 2026-02-02 | 28.39 | $28.25 | 662900 |
| 2026-01-30 | 28.41 | $28.37 | 211823 |
| 2026-01-29 | 28.42 | $28.45 | 204600 |
| 2026-01-28 | 28.42 | $28.41 | 53306 |
| 2026-01-27 | 28.43 | $28.45 | 137239 |
| 2026-01-26 | 28.44 | $28.31 | 151402 |
| 2026-01-23 | 28.47 | $28.26 | 344500 |
| 2026-01-22 | 28.50 | $28.30 | 251400 |
| 2026-01-21 | 28.54 | $28.29 | 442906 |
| 2026-01-20 | 28.57 | $28.29 | 74042 |
| 2026-01-16 | 28.61 | $28.40 | 106848 |
| 2026-01-15 | 28.64 | $28.37 | 119800 |
| 2026-01-14 | 28.68 | $28.52 | 139100 |
| 2026-01-13 | 28.70 | $28.52 | 124500 |
| 2026-01-12 | 28.72 | $28.56 | 112600 |
| 2026-01-09 | 28.75 | $28.63 | 167500 |
| 2026-01-08 | 28.76 | $28.67 | 161204 |
| 2026-01-07 | 28.78 | $28.73 | 87600 |
| 2026-01-06 | 28.79 | $28.77 | 348000 |
| 2026-01-05 | 28.80 | $28.67 | 85100 |
| 2026-01-02 | 28.83 | $28.42 | 78900 |
| 2025-12-31 | 28.88 | $28.47 | 298026 |
| 2025-12-30 | 28.93 | $28.60 | 130300 |
| 2025-12-29 | 28.97 | $28.95 | 85108 |
| 2025-12-26 | 28.98 | $29.17 | 38126 |
| 2025-12-24 | 28.97 | $29.14 | 60930 |
| 2025-12-23 | 28.96 | $29.00 | 108000 |
| 2025-12-22 | 28.97 | $28.91 | 125223 |
| 2025-12-19 | 28.98 | $28.72 | 91636 |
| 2025-12-18 | 29.01 | $28.79 | 275220 |
| 2025-12-17 | 29.04 | $28.66 | 148700 |
| 2025-12-16 | 29.08 | $28.80 | 149720 |
| 2025-12-15 | 29.11 | $28.82 | 144903 |
| 2025-12-12 | 29.14 | $28.86 | 456119 |
| 2025-12-11 | 29.16 | $29.12 | 158500 |
| 2025-12-10 | 29.16 | $29.25 | 184516 |
| 2025-12-09 | 29.15 | $29.00 | 82527 |
| 2025-12-08 | 29.17 | $29.15 | 116105 |
| 2025-12-05 | 29.17 | $29.24 | 500900 |
| 2025-12-04 | 29.16 | $29.21 | 119708 |
| 2025-12-03 | 29.15 | $29.23 | 149640 |
| 2025-12-02 | 29.14 | $29.25 | 87608 |
| 2025-12-01 | 29.14 | $29.14 | 120200 |
| 2025-11-28 | 29.14 | $29.35 | 34235 |
| 2025-11-26 | 29.13 | $29.42 | 223320 |
| 2025-11-25 | 29.10 | $29.39 | 251600 |
| 2025-11-24 | 29.09 | $29.09 | 229000 |
| 2025-11-21 | 29.10 | $28.94 | 150134 |
| 2025-11-20 | 29.13 | $28.73 | 153832 |
| 2025-11-19 | 29.18 | $28.92 | 212344 |
| 2025-11-18 | 29.22 | $28.93 | 77200 |
| 2025-11-17 | 29.26 | $28.92 | 91948 |
| 2025-11-14 | 29.30 | $28.98 | 97600 |
| 2025-11-13 | 29.33 | $29.10 | 184500 |
| 2025-11-12 | 29.36 | $29.45 | 151432 |
| 2025-11-11 | 29.35 | $29.34 | 72408 |
| 2025-11-10 | 29.35 | $29.36 | 93417 |
| 2025-11-07 | 29.35 | $29.00 | 99600 |
| 2025-11-06 | 29.39 | $29.05 | 149623 |
| 2025-11-05 | 29.42 | $29.27 | 102200 |
| 2025-11-04 | 29.44 | $29.24 | 108900 |
| 2025-11-03 | 29.45 | $29.68 | 145900 |
| 2025-10-31 | 29.43 | $29.56 | 99300 |
| 2025-10-30 | 29.41 | $29.36 | 639103 |
| 2025-10-29 | 29.41 | $29.63 | 98937 |
| 2025-10-28 | 29.39 | $29.71 | 140826 |
| 2025-10-27 | 29.36 | $29.55 | 102029 |
| 2025-10-24 | 29.33 | $29.32 | 95306 |
| 2025-10-23 | 29.33 | $29.26 | 82600 |
| 2025-10-22 | 29.33 | $29.26 | 127610 |
| 2025-10-21 | 29.33 | $29.39 | 316904 |
| 2025-10-20 | 29.32 | $29.36 | 95000 |
| 2025-10-17 | 29.31 | $29.24 | 97000 |
| 2025-10-16 | 29.31 | $29.42 | 155726 |
| 2025-10-15 | 29.29 | $29.38 | 123033 |
| 2025-10-14 | 29.28 | $29.25 | 89935 |
| 2025-10-13 | 29.27 | $29.34 | 87400 |
| 2025-10-10 | 29.26 | $29.23 | 219636 |
| 2025-10-09 | 29.26 | $29.46 | 84519 |
| 2025-10-08 | 29.23 | $29.49 | 167145 |
| 2025-10-07 | 29.20 | $29.41 | 119000 |
| 2025-10-06 | 29.17 | $29.55 | 212700 |
| 2025-10-03 | 29.13 | $29.36 | 198800 |
| 2025-10-02 | 29.10 | $29.33 | 151117 |
| 2025-10-01 | 29.07 | $29.42 | 141100 |
| 2025-09-30 | 29.02 | $28.83 | 482818 |
| 2025-09-29 | 29.03 | $28.82 | 92100 |
| 2025-09-26 | 29.05 | $28.93 | 103941 |
| 2025-09-25 | 29.05 | $28.90 | 132300 |
| 2025-09-24 | 29.05 | $29.09 | 99500 |
| 2025-09-23 | 29.04 | $29.22 | 92423 |
| 2025-09-22 | 29.01 | $29.29 | 103600 |
| 2025-09-19 | 28.98 | $29.20 | 96846 |
| 2025-09-18 | 28.95 | $29.22 | 87100 |
| 2025-09-17 | 28.91 | $29.15 | 152000 |
| 2025-09-16 | 28.89 | $29.28 | 103300 |
| 2025-09-15 | 28.84 | $29.13 | 99106 |
| 2025-09-12 | 28.81 | $29.03 | 105706 |
| 2025-09-11 | 28.79 | $29.09 | 136405 |
| 2025-09-10 | 28.76 | $28.73 | 350100 |
| 2025-09-09 | 28.77 | $28.76 | 94300 |
| 2025-09-08 | 28.77 | $28.69 | 84100 |
| 2025-09-05 | 28.78 | $28.70 | 200900 |
| 2025-09-04 | 28.79 | $28.53 | 109516 |
| 2025-09-03 | 28.81 | $28.67 | 87536 |
| 2025-09-02 | 28.82 | $28.65 | 100300 |
| 2025-08-29 | 28.83 | $28.81 | 103708 |
| 2025-08-28 | 28.83 | $28.90 | 257900 |
| 2025-08-27 | 28.81 | $29.04 | 130127 |
| 2025-08-26 | 28.79 | $28.96 | 81000 |
| 2025-08-25 | 28.76 | $28.77 | 120221 |
| 2025-08-22 | 28.76 | $28.97 | 158900 |
| 2025-08-21 | 28.73 | $28.66 | 123200 |
| 2025-08-20 | 28.74 | $28.79 | 154800 |
| 2025-08-19 | 28.73 | $28.93 | 146202 |
| 2025-08-18 | 28.71 | $28.76 | 263300 |
| 2025-08-15 | 28.70 | $28.80 | 227238 |
| 2025-08-14 | 28.69 | $28.76 | 99514 |
| 2025-08-13 | 28.67 | $28.93 | 138400 |
| 2025-08-12 | 28.64 | $28.81 | 128648 |
| 2025-08-11 | 28.62 | $28.59 | 96300 |
| 2025-08-08 | 28.61 | $28.59 | 56200 |
| 2025-08-07 | 28.61 | $28.60 | 107311 |
| 2025-08-06 | 28.60 | $28.55 | 133400 |
| 2025-08-05 | 28.60 | $28.67 | 83600 |
| 2025-08-04 | 28.58 | $28.74 | 136900 |
| 2025-08-01 | 28.55 | $28.64 | 129835 |
| 2025-07-31 | 28.54 | $28.48 | 212848 |
| 2025-07-30 | 28.54 | $28.62 | 336846 |
| 2025-07-29 | 28.53 | $28.75 | 909630 |
| 2025-07-28 | 28.51 | $28.89 | 77724 |
| 2025-07-25 | 28.47 | $28.79 | 95330 |
| 2025-07-24 | 28.44 | $28.73 | 63300 |
| 2025-07-23 | 28.41 | $28.63 | 110231 |
| 2025-07-22 | 28.39 | $28.36 | 83700 |
| 2025-07-21 | 28.40 | $28.34 | 140013 |
| 2025-07-18 | 28.41 | $28.32 | 265300 |
| 2025-07-17 | 28.42 | $28.33 | 109526 |
| 2025-07-16 | 28.42 | $28.38 | 167900 |
| 2025-07-15 | 28.42 | $28.28 | 146500 |
| 2025-07-14 | 28.43 | $28.26 | 233200 |
| 2025-07-11 | 28.44 | $28.27 | 131522 |
| 2025-07-10 | 28.46 | $28.38 | 90627 |
| 2025-07-09 | 28.46 | $28.50 | 151433 |
| 2025-07-08 | 28.44 | $28.27 | 223346 |
| 2025-07-07 | 28.45 | $28.37 | 263317 |
| 2025-07-03 | 28.45 | $28.92 | 90712 |
| 2025-07-02 | 28.39 | $28.63 | 162744 |
| 2025-07-01 | 28.36 | $28.55 | 129700 |
| 2025-06-30 | 28.33 | $28.74 | 224200 |
| 2025-06-27 | 28.28 | $28.54 | 135914 |
| 2025-06-26 | 28.25 | $28.79 | 266100 |
| 2025-06-25 | 28.18 | $28.36 | 134400 |
| 2025-06-24 | 28.16 | $28.24 | 92913 |
| 2025-06-23 | 28.15 | $28.11 | 155100 |
| 2025-06-20 | 28.15 | $28.00 | 187132 |
| 2025-06-18 | 28.15 | $28.12 | 89500 |
| 2025-06-17 | 28.15 | $28.17 | 92745 |
| 2025-06-16 | 28.14 | $28.21 | 84200 |
| 2025-06-13 | 28.13 | $28.22 | 59101 |
| 2025-06-12 | 28.11 | $28.42 | 99300 |
| 2025-06-11 | 28.07 | $28.25 | 270414 |
| 2025-06-10 | 28.05 | $28.24 | 151600 |
| 2025-06-09 | 28.02 | $28.13 | 512600 |
| 2025-06-06 | 28.00 | $28.10 | 84202 |
| 2025-06-05 | 27.98 | $28.13 | 90925 |
| 2025-06-04 | 27.95 | $28.25 | 152507 |
| 2025-06-03 | 27.91 | $28.07 | 100213 |
| 2025-06-02 | 27.88 | $27.97 | 122626 |
| 2025-05-30 | 27.86 | $28.00 | 228017 |
| 2025-05-29 | 27.83 | $28.00 | 148300 |
| 2025-05-28 | 27.80 | $27.90 | 120819 |
| 2025-05-27 | 27.77 | $28.03 | 192204 |
| 2025-05-23 | 27.73 | $27.76 | 57728 |
| 2025-05-22 | 27.72 | $27.77 | 108236 |
| 2025-05-21 | 27.70 | $27.74 | 290200 |
| 2025-05-20 | 27.68 | $28.06 | 126700 |
| 2025-05-19 | 27.62 | $28.17 | 85600 |
| 2025-05-16 | 27.54 | $28.12 | 68600 |
| 2025-05-15 | 27.47 | $27.93 | 119226 |
| 2025-05-14 | 27.41 | $27.76 | 169918 |
| 2025-05-13 | 27.36 | $27.81 | 141200 |
| 2025-05-12 | 27.30 | $27.63 | 183900 |
| 2025-05-09 | 27.25 | $27.28 | 279344 |
| 2025-05-08 | 27.23 | $27.28 | 169219 |
| 2025-05-07 | 27.22 | $27.25 | 61500 |
| 2025-05-06 | 27.20 | $27.28 | 77500 |
| 2025-05-05 | 27.18 | $27.32 | 246645 |
| 2025-05-02 | 27.16 | $27.47 | 139200 |
| 2025-05-01 | 27.13 | $27.43 | 78424 |
| 2025-04-30 | 27.10 | $27.38 | 133500 |
| 2025-04-29 | 27.07 | $27.45 | 96900 |
| 2025-04-28 | 27.04 | $27.36 | 63600 |
| 2025-04-25 | 27.01 | $27.36 | 244040 |
| 2025-04-24 | 26.99 | $27.17 | 148122 |
| 2025-04-23 | 26.98 | $26.85 | 105506 |
| 2025-04-22 | 27.01 | $26.81 | 91625 |
| 2025-04-21 | 27.05 | $26.82 | 162543 |
| 2025-04-17 | 27.10 | $26.88 | 169900 |
| 2025-04-16 | 27.14 | $26.91 | 114500 |
| 2025-04-15 | 27.19 | $26.86 | 177400 |
| 2025-04-14 | 27.24 | $26.86 | 238400 |
| 2025-04-11 | 27.30 | $26.75 | 190648 |
| 2025-04-10 | 27.38 | $26.93 | 214311 |
| 2025-04-09 | 27.44 | $27.05 | 182606 |
| 2025-04-08 | 27.50 | $27.04 | 217700 |
| 2025-04-07 | 27.56 | $27.04 | 290023 |
| 2025-04-04 | 27.63 | $27.47 | 171145 |
| 2025-04-03 | 27.66 | $27.48 | 262400 |
| 2025-04-02 | 27.69 | $27.56 | 113000 |
| 2025-04-01 | 27.72 | $27.45 | 200803 |
| 2025-03-31 | 27.76 | $27.27 | 255300 |
| 2025-03-28 | 27.82 | $27.37 | 105700 |
| 2025-03-27 | 27.88 | $27.48 | 114400 |
| 2025-03-26 | 27.93 | $27.60 | 108016 |
| 2025-03-25 | 27.97 | $27.95 | 94914 |
| 2025-03-24 | 27.98 | $27.88 | 76600 |
| 2025-03-21 | 27.99 | $27.83 | 130700 |
| 2025-03-20 | 28.01 | $27.95 | 96306 |
| 2025-03-19 | 28.02 | $27.98 | 378700 |
| 2025-03-18 | 28.03 | $27.83 | 182500 |
| 2025-03-17 | 28.06 | $27.91 | 114931 |
| 2025-03-14 | 28.07 | $27.95 | 119302 |
| 2025-03-13 | 28.09 | $27.89 | 108405 |
| 2025-03-12 | 28.11 | $27.96 | 134844 |
| 2025-03-11 | 28.12 | $28.02 | 217926 |
| 2025-03-10 | 28.12 | $28.12 | 214800 |
| 2025-03-07 | 28.12 | $28.17 | 378000 |
| 2025-03-06 | 28.11 | $28.11 | 160400 |
| 2025-03-05 | 28.10 | $28.23 | 466000 |
| 2025-03-04 | 28.08 | $28.15 | 380900 |
| 2025-03-03 | 28.06 | $28.20 | 129400 |
| 2025-02-28 | 28.04 | $28.11 | 135845 |
| 2025-02-27 | 28.03 | $28.04 | 138400 |
| 2025-02-26 | 28.02 | $28.14 | 239030 |
| 2025-02-25 | 28.00 | $28.17 | 307511 |
| 2025-02-24 | 27.98 | $28.06 | 188500 |
| 2025-02-21 | 27.96 | $28.08 | 199200 |
| 2025-02-20 | 27.94 | $28.19 | 164904 |
| 2025-02-19 | 27.91 | $28.05 | 110045 |
| 2025-02-18 | 27.90 | $28.04 | 102530 |
| 2025-02-14 | 27.88 | $28.10 | 89900 |
| 2025-02-13 | 27.85 | $28.13 | 66400 |
| 2025-02-12 | 27.81 | $27.73 | 256300 |
| 2025-02-11 | 27.81 | $27.88 | 130000 |
| 2025-02-10 | 27.79 | $27.97 | 88902 |
| 2025-02-07 | 27.76 | $27.77 | 94500 |
| 2025-02-06 | 27.75 | $27.88 | 113125 |
| 2025-02-05 | 27.73 | $27.81 | 139900 |
| 2025-02-04 | 27.71 | $27.81 | 134117 |
| 2025-02-03 | 27.69 | $27.73 | 168935 |
| 2025-01-31 | 27.67 | $27.73 | 205624 |
| 2025-01-30 | 27.65 | $27.78 | 144833 |
| 2025-01-29 | 27.63 | $27.86 | 119900 |
| 2025-01-28 | 27.60 | $27.93 | 80604 |
| 2025-01-27 | 27.56 | $27.87 | 180900 |
| 2025-01-24 | 27.53 | $27.76 | 97440 |
| 2025-01-23 | 27.51 | $27.88 | 102200 |
| 2025-01-22 | 27.48 | $27.80 | 168030 |
| 2025-01-21 | 27.46 | $27.68 | 208400 |
| 2025-01-17 | 27.46 | $27.55 | 119411 |
| 2025-01-16 | 27.46 | $27.45 | 378200 |
| 2025-01-15 | 27.49 | $27.45 | 205212 |
| 2025-01-14 | 27.51 | $27.10 | 125229 |
| 2025-01-13 | 27.58 | $27.06 | 156702 |
| 2025-01-10 | 27.65 | $27.14 | 780500 |
| 2025-01-08 | 27.72 | $27.43 | 217300 |
| 2025-01-07 | 27.77 | $27.47 | 284100 |
| 2025-01-06 | 27.82 | $27.58 | 154600 |
| 2025-01-03 | 27.85 | $27.44 | 161544 |
| 2025-01-02 | 27.91 | $27.48 | 181924 |
| 2024-12-31 | 27.96 | $27.43 | 217000 |
| 2024-12-30 | 28.03 | $27.49 | 215317 |
| 2024-12-27 | 28.08 | $27.79 | 118139 |
| 2024-12-26 | 28.11 | $27.99 | 176700 |
| 2024-12-24 | 28.12 | $28.02 | 115300 |
| 2024-12-23 | 28.12 | $27.99 | 185300 |
| 2024-12-20 | 28.13 | $28.04 | 293500 |
| 2024-12-19 | 28.13 | $28.04 | 150500 |
| 2024-12-18 | 28.12 | $28.05 | 264915 |
| 2024-12-17 | 28.12 | $28.38 | 467200 |
| 2024-12-16 | 28.08 | $28.44 | 431804 |
| 2024-12-13 | 28.03 | $28.12 | 177948 |
| 2024-12-12 | 28.00 | $28.07 | 309643 |
| 2024-12-11 | 27.99 | $28.32 | 229532 |
| 2024-12-10 | 27.94 | $28.05 | 106300 |
| 2024-12-09 | 27.93 | $28.17 | 436700 |
| 2024-12-06 | 27.90 | $28.34 | 135349 |
| 2024-12-05 | 27.86 | $28.16 | 177300 |
| 2024-12-04 | 27.83 | $28.17 | 230400 |
| 2024-12-03 | 27.80 | $27.87 | 673243 |
| 2024-12-02 | 27.80 | $27.98 | 112400 |
| 2024-11-29 | 27.78 | $27.88 | 50501 |
| 2024-11-27 | 27.77 | $27.72 | 338900 |
| 2024-11-26 | 27.78 | $27.79 | 97300 |
| 2024-11-25 | 27.78 | $27.71 | 132446 |
| 2024-11-22 | 27.79 | $27.62 | 111300 |
| 2024-11-21 | 27.81 | $27.61 | 131612 |
| 2024-11-20 | 27.84 | $27.64 | 108024 |
| 2024-11-19 | 27.86 | $27.70 | 136500 |
| 2024-11-18 | 27.88 | $27.56 | 94444 |
| 2024-11-15 | 27.91 | $27.61 | 181730 |
| 2024-11-14 | 27.94 | $27.80 | 542300 |
| 2024-11-13 | 27.96 | $28.02 | 203401 |
| 2024-11-12 | 27.96 | $28.02 | 162742 |
| 2024-11-11 | 27.95 | $28.18 | 108118 |
| 2024-11-08 | 27.93 | $28.29 | 157333 |
| 2024-11-07 | 27.91 | $28.28 | 829600 |
| 2024-11-06 | 27.88 | $27.97 | 186500 |
| 2024-11-05 | 27.88 | $27.74 | 149617 |
| 2024-11-04 | 27.90 | $27.59 | 147700 |
| 2024-11-01 | 27.95 | $27.54 | 103703 |
| 2024-10-31 | 28.00 | $27.56 | 130800 |
| 2024-10-30 | 28.05 | $27.92 | 326845 |
| 2024-10-29 | 28.07 | $27.98 | 168209 |
| 2024-10-28 | 28.09 | $27.88 | 75820 |
| 2024-10-25 | 28.11 | $27.95 | 287536 |
| 2024-10-24 | 28.14 | $27.92 | 99626 |
| 2024-10-23 | 28.16 | $27.89 | 87737 |
| 2024-10-22 | 28.20 | $28.09 | 86122 |
| 2024-10-21 | 28.22 | $28.08 | 1.5M |
| 2024-10-18 | 28.24 | $28.20 | 58903 |
| 2024-10-17 | 28.25 | $28.20 | 180600 |
| 2024-10-16 | 28.26 | $28.28 | 133200 |
| 2024-10-15 | 28.26 | $28.15 | 188600 |
| 2024-10-14 | 28.28 | $28.25 | 60048 |
| 2024-10-11 | 28.29 | $28.25 | 56900 |
| 2024-10-10 | 28.30 | $28.19 | 127900 |
| 2024-10-09 | 28.32 | $28.19 | 89400 |
| 2024-10-08 | 28.34 | $28.16 | 214107 |
| 2024-10-07 | 28.36 | $28.10 | 116911 |
| 2024-10-04 | 28.38 | $28.22 | 122032 |
| 2024-10-03 | 28.39 | $28.32 | 85116 |
| 2024-10-02 | 28.40 | $28.30 | 138039 |
| 2024-10-01 | 28.40 | $28.29 | 117200 |
| 2024-09-30 | 28.40 | $28.30 | 346900 |
| 2024-09-27 | 28.40 | $28.35 | 214137 |
| 2024-09-26 | 28.39 | $28.55 | 236700 |
| 2024-09-25 | 28.36 | $28.49 | 639500 |
| 2024-09-24 | 28.34 | $28.55 | 510300 |
| 2024-09-23 | 28.31 | $28.50 | 357600 |
| 2024-09-20 | 28.28 | $28.53 | 500620 |
| 2024-09-19 | 28.24 | $28.55 | 2.9M |
| 2024-09-18 | 28.21 | $28.37 | 279447 |
| 2024-09-17 | 28.18 | $28.43 | 227800 |
| 2024-09-16 | 28.15 | $28.46 | 103823 |
| 2024-09-13 | 28.12 | $28.42 | 117000 |
| 2024-09-12 | 28.08 | $28.30 | 241221 |
| 2024-09-11 | 28.05 | $28.15 | 156900 |
| 2024-09-10 | 28.03 | $28.10 | 158104 |
| 2024-09-09 | 28.02 | $28.07 | 61000 |
| 2024-09-06 | 28.00 | $28.00 | 164600 |
| 2024-09-05 | 27.99 | $28.05 | 224400 |
| 2024-09-04 | 27.97 | $28.02 | 82035 |
| 2024-09-03 | 27.94 | $28.00 | 120933 |
| 2024-08-30 | 27.92 | $28.06 | 133800 |
| 2024-08-29 | 27.89 | $27.96 | 138500 |
| 2024-08-28 | 27.87 | $28.05 | 112035 |
| 2024-08-27 | 27.83 | $28.11 | 132136 |
| 2024-08-26 | 27.78 | $28.11 | 155600 |
| 2024-08-23 | 27.73 | $28.17 | 243000 |
| 2024-08-22 | 27.67 | $28.00 | 74700 |
| 2024-08-21 | 27.62 | $28.12 | 129400 |
| 2024-08-20 | 27.56 | $28.00 | 65612 |
| 2024-08-19 | 27.50 | $27.95 | 135800 |
| 2024-08-16 | 27.44 | $27.82 | 100149 |
| 2024-08-15 | 27.39 | $27.74 | 71800 |
| 2024-08-14 | 27.35 | $27.56 | 145228 |
| 2024-08-13 | 27.33 | $27.58 | 83600 |
| 2024-08-12 | 27.30 | $27.35 | 96808 |
| 2024-08-09 | 27.30 | $27.28 | 76415 |
| 2024-08-08 | 27.30 | $27.33 | 106600 |
| 2024-08-07 | 27.30 | $27.17 | 124100 |
| 2024-08-06 | 27.31 | $27.30 | 302806 |
| 2024-08-05 | 27.32 | $27.59 | 59300 |
| 2024-08-02 | 27.29 | $27.57 | 57700 |
| 2024-08-01 | 27.27 | $27.33 | 71400 |
| 2024-07-31 | 27.27 | $27.33 | 89200 |
| 2024-07-30 | 27.27 | $27.18 | 107029 |
| 2024-07-29 | 27.28 | $27.17 | 68800 |
| 2024-07-26 | 27.29 | $27.15 | 129233 |
| 2024-07-25 | 27.30 | $27.08 | 686100 |
| 2024-07-24 | 27.32 | $27.07 | 65800 |
| 2024-07-23 | 27.35 | $27.21 | 64200 |
| 2024-07-22 | 27.36 | $27.27 | 95300 |
| 2024-07-19 | 27.36 | $27.17 | 21612 |
| 2024-07-18 | 27.38 | $27.34 | 252427 |
| 2024-07-17 | 27.38 | $27.54 | 109400 |
| 2024-07-16 | 27.36 | $27.62 | 78600 |
| 2024-07-15 | 27.33 | $27.45 | 154524 |
| 2024-07-12 | 27.31 | $27.44 | 74430 |
| 2024-07-11 | 27.29 | $27.36 | 56610 |
| 2024-07-10 | 27.28 | $27.45 | 65800 |
| 2024-07-09 | 27.26 | $27.34 | 38500 |
| 2024-07-08 | 27.24 | $27.43 | 42100 |
| 2024-07-05 | 27.21 | $27.52 | 28800 |
| 2024-07-03 | 27.17 | $27.28 | 92600 |
| 2024-07-02 | 27.15 | $27.15 | 47647 |
| 2024-07-01 | 27.14 | $26.97 | 55000 |
| 2024-06-28 | 27.14 | $27.03 | 100000 |
| 2024-06-27 | 27.13 | $27.11 | 89100 |
| 2024-06-26 | 27.12 | $27.25 | 211000 |
| 2024-06-25 | 27.08 | $27.29 | 82300 |
| 2024-06-24 | 27.04 | $27.33 | 140240 |
| 2024-06-21 | 27.00 | $27.39 | 57700 |
| 2024-06-20 | 26.94 | $27.38 | 96622 |
| 2024-06-18 | 26.88 | $27.44 | 77914 |
| 2024-06-17 | 26.81 | $27.35 | 115934 |
| 2024-06-14 | 26.74 | $27.24 | 49800 |
| 2024-06-13 | 26.69 | $27.00 | 542714 |
| 2024-06-12 | 26.65 | $26.87 | 80231 |
| 2024-06-11 | 26.63 | $26.70 | 42115 |
| 2024-06-10 | 26.61 | $26.66 | 119248 |
| 2024-06-07 | 26.61 | $26.65 | 66800 |
| 2024-06-06 | 26.60 | $26.84 | 98905 |
| 2024-06-05 | 26.57 | $26.82 | 87802 |
| 2024-06-04 | 26.54 | $26.62 | 100700 |
| 2024-06-03 | 26.53 | $26.55 | 73641 |
| 2024-05-31 | 26.52 | $26.53 | 299600 |
| 2024-05-30 | 26.51 | $26.48 | 129221 |
| 2024-05-29 | 26.50 | $26.46 | 152600 |
| 2024-05-28 | 26.49 | $26.52 | 92100 |
| 2024-05-24 | 26.47 | $26.50 | 78200 |
| 2024-05-23 | 26.45 | $26.43 | 140700 |
| 2024-05-22 | 26.43 | $26.59 | 133045 |
| 2024-05-21 | 26.40 | $26.70 | 147100 |
| 2024-05-20 | 26.35 | $26.67 | 151834 |
| 2024-05-17 | 26.30 | $26.60 | 65114 |
| 2024-05-16 | 26.25 | $26.65 | 108926 |
| 2024-05-15 | 26.20 | $26.70 | 95800 |
| 2024-05-14 | 26.13 | $26.43 | 102610 |
| 2024-05-13 | 26.09 | $26.35 | 81612 |
| 2024-05-10 | 26.05 | $26.33 | 72934 |
| 2024-05-09 | 26.02 | $26.35 | 148200 |
| 2024-05-08 | 25.99 | $26.29 | 69749 |
| 2024-05-07 | 25.95 | $26.35 | 140820 |
| 2024-05-06 | 25.92 | $26.31 | 88000 |
| 2024-05-03 | 25.89 | $26.10 | 259900 |
| 2024-05-02 | 25.88 | $25.84 | 94900 |
| 2024-05-01 | 25.90 | $25.68 | 441500 |
| 2024-04-30 | 25.93 | $25.67 | 159227 |
| 2024-04-29 | 25.98 | $25.91 | 534000 |
| 2024-04-26 | 26.00 | $25.89 | 137000 |
| 2024-04-25 | 26.03 | $25.73 | 47700 |
| 2024-04-24 | 26.07 | $25.85 | 155200 |
| 2024-04-23 | 26.11 | $25.92 | 83000 |
| 2024-04-22 | 26.15 | $25.85 | 165443 |
| 2024-04-19 | 26.20 | $25.86 | 127800 |
| 2024-04-18 | 26.25 | $25.83 | 411047 |
| 2024-04-17 | 26.31 | $25.95 | 96314 |
| 2024-04-16 | 26.35 | $25.83 | 892110 |
| 2024-04-15 | 26.42 | $26.00 | 99300 |
| 2024-04-12 | 26.46 | $26.32 | 139300 |
| 2024-04-11 | 26.48 | $26.33 | 58819 |
| 2024-04-10 | 26.50 | $26.20 | 133221 |
| 2024-04-09 | 26.52 | $26.42 | 50200 |
| 2024-04-08 | 26.53 | $26.38 | 242900 |
| 2024-04-05 | 26.54 | $26.46 | 36000 |
| 2024-04-04 | 26.55 | $26.46 | 76448 |
| 2024-04-03 | 26.55 | $26.54 | 104800 |
| 2024-04-02 | 26.54 | $26.59 | 143900 |
| 2024-04-01 | 26.53 | $26.62 | 112000 |
| 2024-03-28 | 26.51 | $26.66 | 191504 |
| 2024-03-27 | 26.48 | $26.63 | 39900 |
| 2024-03-26 | 26.46 | $26.45 | 91911 |
| 2024-03-25 | 26.45 | $26.67 | 57237 |
| 2024-03-22 | 26.42 | $26.73 | 64700 |
| 2024-03-21 | 26.38 | $26.72 | 89710 |
| 2024-03-20 | 26.34 | $26.65 | 96442 |
| 2024-03-19 | 26.30 | $26.46 | 85400 |
| 2024-03-18 | 26.28 | $26.37 | 413700 |
| 2024-03-15 | 26.26 | $26.20 | 45724 |
| 2024-03-14 | 26.26 | $26.31 | 73948 |
| 2024-03-13 | 26.25 | $26.37 | 33805 |
| 2024-03-12 | 26.23 | $26.40 | 56900 |
| 2024-03-11 | 26.21 | $26.35 | 42200 |
| 2024-03-08 | 26.19 | $26.36 | 102829 |
| 2024-03-07 | 26.17 | $26.41 | 40839 |
| 2024-03-06 | 26.14 | $26.18 | 24515 |
| 2024-03-05 | 26.13 | $26.10 | 39904 |
| 2024-03-04 | 26.12 | $26.23 | 175441 |
| 2024-03-01 | 26.11 | $26.32 | 205700 |
| 2024-02-29 | 26.08 | $26.09 | 55310 |
| 2024-02-28 | 26.07 | $26.11 | 50000 |
| 2024-02-27 | 26.06 | $26.07 | 55546 |
| 2024-02-26 | 26.06 | $26.05 | 41600 |
| 2024-02-23 | 26.05 | $26.34 | 50102 |
| 2024-02-22 | 26.01 | $26.34 | 141223 |
| 2024-02-21 | 25.97 | $26.05 | 99300 |
| 2024-02-20 | 25.95 | $26.04 | 149800 |
| 2024-02-16 | 25.93 | $26.04 | 41512 |
| 2024-02-15 | 25.91 | $26.13 | 35000 |
| 2024-02-14 | 25.88 | $25.98 | 52133 |
| 2024-02-13 | 25.85 | $25.82 | 132800 |
| 2024-02-12 | 25.85 | $26.02 | 581200 |
| 2024-02-09 | 25.82 | $25.99 | 39400 |
| 2024-02-08 | 25.79 | $26.06 | 176618 |
| 2024-02-07 | 25.75 | $25.97 | 207300 |
| 2024-02-06 | 25.71 | $25.88 | 114011 |
| 2024-02-05 | 25.69 | $25.74 | 116604 |
| 2024-02-02 | 25.67 | $26.01 | 107711 |
| 2024-02-01 | 25.62 | $25.98 | 140200 |
| 2024-01-31 | 25.58 | $25.70 | 62800 |
| 2024-01-30 | 25.56 | $25.79 | 48819 |
| 2024-01-29 | 25.52 | $25.89 | 46919 |
| 2024-01-26 | 25.48 | $25.70 | 86500 |
| 2024-01-25 | 25.45 | $25.68 | 61735 |
| 2024-01-24 | 25.42 | $25.45 | 59100 |
| 2024-01-23 | 25.41 | $25.48 | 110002 |
| 2024-01-22 | 25.40 | $25.60 | 59322 |
| 2024-01-19 | 25.37 | $25.48 | 55634 |
| 2024-01-18 | 25.36 | $25.37 | 436600 |
| 2024-01-17 | 25.35 | $25.28 | 53449 |
| 2024-01-16 | 25.36 | $25.46 | 128011 |
| 2024-01-12 | 25.34 | $25.59 | 40708 |
| 2024-01-11 | 25.32 | $25.50 | 21326 |
| 2024-01-10 | 25.29 | $25.48 | 69000 |
| 2024-01-09 | 25.26 | $25.36 | 40600 |
| 2024-01-08 | 25.24 | $25.29 | 60106 |
| 2024-01-05 | 25.23 | $25.22 | 50100 |
| 2024-01-04 | 25.22 | $25.26 | 26028 |
| 2024-01-03 | 25.19 | $25.22 | 73205 |
| 2024-01-02 | 25.17 | $25.27 | 155000 |
| 2023-12-29 | 25.15 | $25.20 | 158300 |
| 2023-12-28 | 25.12 | $25.27 | 69738 |
| 2023-12-27 | 25.08 | $25.20 | 174700 |
| 2023-12-26 | 25.05 | $25.38 | 125122 |
| 2023-12-22 | 24.99 | $25.39 | 36824 |
| 2023-12-21 | 24.92 | $25.33 | 64824 |
| 2023-12-20 | 24.86 | $25.23 | 54017 |
| 2023-12-19 | 24.80 | $25.34 | 110008 |
| 2023-12-18 | 24.72 | $25.22 | 38909 |
| 2023-12-15 | 24.65 | $25.25 | 48300 |
| 2023-12-14 | 24.56 | $25.32 | 214800 |
| 2023-12-13 | 24.47 | $25.09 | 147309 |
| 2023-12-12 | 24.39 | $24.62 | 153500 |
| 2023-12-11 | 24.35 | $24.49 | 131300 |
| 2023-12-08 | 24.31 | $24.51 | 52000 |
| 2023-12-07 | 24.27 | $24.52 | 25600 |
| 2023-12-06 | 24.22 | $24.51 | 44300 |
| 2023-12-05 | 24.17 | $24.57 | 77225 |
| 2023-12-04 | 24.10 | $24.48 | 52900 |
| 2023-12-01 | 24.04 | $24.50 | 65318 |
| 2023-11-30 | 23.97 | $24.31 | 43600 |
| 2023-11-29 | 23.91 | $24.33 | 89700 |
| 2023-11-28 | 23.84 | $24.21 | 108037 |
| 2023-11-27 | 23.77 | $24.11 | 111800 |
| 2023-11-24 | 23.71 | $24.09 | 489641 |
| 2023-11-22 | 23.65 | $24.18 | 87300 |
| 2023-11-21 | 23.57 | $23.99 | 125413 |
| 2023-11-20 | 23.50 | $24.07 | 75424 |
| 2023-11-17 | 23.42 | $23.92 | 47000 |
| 2023-11-16 | 23.35 | $23.89 | 74037 |
| 2023-11-15 | 23.28 | $23.79 | 63900 |
| 2023-11-14 | 23.21 | $23.85 | 177700 |
| 2023-11-13 | 23.14 | $23.40 | 564500 |
| 2023-11-10 | 23.11 | $23.35 | 51100 |
| 2023-11-09 | 23.08 | $23.18 | 41432 |
| 2023-11-08 | 23.07 | $23.38 | 81900 |
| 2023-11-07 | 23.04 | $23.34 | 68609 |
| 2023-11-06 | 23.02 | $23.20 | 118230 |
| 2023-11-03 | 23.01 | $23.35 | 186900 |
| 2023-11-02 | 22.99 | $23.17 | 69321 |
| 2023-11-01 | 22.98 | $22.95 | 88702 |
| 2023-10-31 | 22.99 | $22.70 | 125038 |
| 2023-10-30 | 23.03 | $22.76 | 101100 |
| 2023-10-27 | 23.07 | $22.81 | 196939 |
| 2023-10-26 | 23.10 | $22.79 | 89045 |
| 2023-10-25 | 23.14 | $22.81 | 110600 |
| 2023-10-24 | 23.18 | $23.03 | 99800 |
| 2023-10-23 | 23.20 | $23.02 | 86200 |
| 2023-10-20 | 23.23 | $22.98 | 174900 |
| 2023-10-19 | 23.26 | $22.94 | 94200 |
| 2023-10-18 | 23.30 | $23.07 | 134600 |
| 2023-10-17 | 23.33 | $23.19 | 191808 |
| 2023-10-16 | 23.35 | $23.37 | 53300 |
| 2023-10-13 | 23.36 | $23.33 | 107907 |
| 2023-10-12 | 23.38 | $23.28 | 83723 |
| 2023-10-11 | 23.40 | $23.54 | 86148 |
| 2023-10-10 | 23.41 | $23.52 | 118506 |
| 2023-10-09 | 23.41 | $23.45 | 95300 |
| 2023-10-06 | 23.43 | $23.20 | 183139 |
| 2023-10-05 | 23.48 | $23.18 | 71520 |
| 2023-10-04 | 23.54 | $23.17 | 272600 |
| 2023-10-03 | 23.60 | $23.03 | 230748 |
| 2023-10-02 | 23.68 | $23.23 | 526219 |
| 2023-09-29 | 23.75 | $23.31 | 161800 |
| 2023-09-28 | 23.82 | $23.30 | 136414 |
| 2023-09-27 | 23.89 | $23.24 | 65900 |
| 2023-09-26 | 23.98 | $23.60 | 144600 |
| 2023-09-25 | 24.04 | $23.70 | 105404 |
| 2023-09-22 | 24.09 | $23.73 | 153100 |
| 2023-09-21 | 24.14 | $23.67 | 104600 |
| 2023-09-20 | 24.21 | $23.81 | 126328 |
| 2023-09-19 | 24.26 | $23.94 | 112000 |
| 2023-09-18 | 24.30 | $24.00 | 379019 |
| 2023-09-15 | 24.34 | $24.00 | 307500 |
| 2023-09-14 | 24.38 | $24.26 | 593300 |
| 2023-09-13 | 24.40 | $24.18 | 704239 |
| 2023-09-12 | 24.43 | $24.15 | 153135 |
| 2023-09-11 | 24.47 | $24.28 | 102200 |
| 2023-09-08 | 24.49 | $24.23 | 46932 |
| 2023-09-07 | 24.53 | $24.27 | 51600 |
| 2023-09-06 | 24.56 | $24.22 | 71000 |
| 2023-09-05 | 24.60 | $24.52 | 28300 |
| 2023-09-01 | 24.62 | $24.67 | 48200 |
| 2023-08-31 | 24.62 | $24.72 | 125706 |
| 2023-08-30 | 24.62 | $24.76 | 58300 |
| 2023-08-29 | 24.62 | $24.71 | 122617 |
| 2023-08-28 | 24.63 | $24.46 | 65813 |
| 2023-08-25 | 24.66 | $24.43 | 656300 |
| 2023-08-24 | 24.70 | $24.41 | 137400 |
| 2023-08-23 | 24.74 | $24.68 | 72500 |
| 2023-08-22 | 24.76 | $24.41 | 64500 |
| 2023-08-21 | 24.81 | $24.42 | 48300 |
| 2023-08-18 | 24.86 | $24.57 | 175042 |
| 2023-08-17 | 24.90 | $24.52 | 185531 |
| 2023-08-16 | 24.95 | $24.54 | 255221 |
| 2023-08-15 | 25.00 | $24.66 | 591900 |
| 2023-08-14 | 25.04 | $24.85 | 172100 |
| 2023-08-11 | 25.07 | $24.87 | 291700 |
| 2023-08-10 | 25.09 | $24.99 | 137234 |
| 2023-08-09 | 25.11 | $25.05 | 194626 |
| 2023-08-08 | 25.12 | $25.09 | 81000 |
| 2023-08-07 | 25.12 | $25.16 | 68731 |
| 2023-08-04 | 25.12 | $25.04 | 296200 |
| 2023-08-03 | 25.12 | $24.88 | 199300 |
| 2023-08-02 | 25.14 | $24.95 | 678643 |
| 2023-08-01 | 25.16 | $25.17 | 115700 |
| 2023-07-31 | 25.14 | $25.29 | 138100 |
| 2023-07-28 | 25.12 | $25.22 | 692748 |
| 2023-07-27 | 25.10 | $25.14 | 135602 |
| 2023-07-26 | 25.09 | $25.20 | 151400 |
| 2023-07-25 | 25.07 | $25.07 | 130800 |
| 2023-07-24 | 25.06 | $25.08 | 353404 |
| 2023-07-21 | 25.05 | $25.11 | 81810 |
| 2023-07-20 | 25.03 | $25.12 | 162500 |
| 2023-07-19 | 25.02 | $25.38 | 84000 |
| 2023-07-18 | 24.97 | $25.30 | 136900 |
| 2023-07-17 | 24.94 | $25.21 | 114300 |
| 2023-07-14 | 24.91 | $25.15 | 106701 |
| 2023-07-13 | 24.89 | $25.36 | 89048 |
| 2023-07-12 | 24.85 | $25.10 | 59100 |
| 2023-07-11 | 24.83 | $24.85 | 53824 |
| 2023-07-10 | 24.84 | $24.65 | 52200 |
| 2023-07-07 | 24.86 | $24.59 | 144008 |
| 2023-07-06 | 24.90 | $24.64 | 122900 |
| 2023-07-05 | 24.93 | $24.82 | 31329 |
| 2023-07-03 | 24.94 | $24.85 | 63701 |
| 2023-06-30 | 24.96 | $24.86 | 176500 |
| 2023-06-29 | 24.97 | $24.70 | 31900 |
| 2023-06-28 | 25.01 | $24.86 | 135938 |
| 2023-06-27 | 25.02 | $25.03 | 54826 |
| 2023-06-26 | 25.03 | $24.94 | 81042 |
| 2023-06-23 | 25.04 | $24.92 | 115409 |
| 2023-06-22 | 25.05 | $24.92 | 98908 |
| 2023-06-21 | 25.06 | $24.92 | 66548 |
| 2023-06-20 | 25.07 | $25.04 | 363307 |
| 2023-06-16 | 25.07 | $25.12 | 81800 |
| 2023-06-15 | 25.06 | $25.28 | 45804 |
| 2023-06-14 | 25.04 | $25.07 | 90500 |
| 2023-06-13 | 25.04 | $25.09 | 74136 |
| 2023-06-12 | 25.03 | $25.11 | 84424 |
| 2023-06-09 | 25.03 | $24.89 | 52800 |
| 2023-06-08 | 25.04 | $24.99 | 30503 |
| 2023-06-07 | 25.05 | $24.88 | 99600 |
| 2023-06-06 | 25.08 | $25.09 | 138900 |
| 2023-06-05 | 25.08 | $25.11 | 103146 |
| 2023-06-02 | 25.09 | $25.21 | 130900 |
| 2023-06-01 | 25.09 | $25.19 | 80600 |
| 2023-05-31 | 25.09 | $25.03 | 447400 |
| 2023-05-30 | 25.11 | $25.09 | 175700 |
| 2023-05-26 | 25.13 | $25.10 | 251600 |
| 2023-05-25 | 25.15 | $24.81 | 34926 |
| 2023-05-24 | 25.20 | $24.86 | 127419 |
| 2023-05-23 | 25.26 | $24.91 | 92610 |
| 2023-05-22 | 25.31 | $24.93 | 29916 |
| 2023-05-19 | 25.36 | $25.06 | 39833 |
| 2023-05-18 | 25.41 | $25.14 | 137203 |
| 2023-05-17 | 25.45 | $25.12 | 107819 |
| 2023-05-16 | 25.49 | $25.12 | 823211 |
| 2023-05-15 | 25.54 | $25.22 | 54600 |
| 2023-05-12 | 25.58 | $25.22 | 59800 |
| 2023-05-11 | 25.62 | $25.37 | 378500 |
| 2023-05-10 | 25.65 | $25.50 | 72500 |
| 2023-05-09 | 25.67 | $25.42 | 103544 |
| 2023-05-08 | 25.71 | $25.47 | 77124 |
| 2023-05-05 | 25.74 | $25.60 | 30922 |
| 2023-05-04 | 25.76 | $25.77 | 74509 |
| 2023-05-03 | 25.76 | $25.80 | 65941 |
| 2023-05-02 | 25.77 | $25.71 | 88224 |
| 2023-05-01 | 25.78 | $25.62 | 86900 |
| 2023-04-28 | 25.81 | $25.75 | 54432 |
| 2023-04-27 | 25.82 | $25.64 | 72000 |
| 2023-04-26 | 25.84 | $25.76 | 233600 |
| 2023-04-25 | 25.86 | $25.86 | 84300 |
| 2023-04-24 | 25.86 | $25.75 | 56500 |
| 2023-04-21 | 25.88 | $25.73 | 244033 |
| 2023-04-20 | 25.90 | $25.73 | 27005 |
| 2023-04-19 | 25.92 | $25.63 | 44616 |
| 2023-04-18 | 25.95 | $25.73 | 121900 |
| 2023-04-17 | 25.97 | $25.75 | 38848 |
| 2023-04-14 | 25.99 | $25.88 | 22520 |
| 2023-04-13 | 26.00 | $26.04 | 132839 |
| 2023-04-12 | 25.99 | $26.01 | 70542 |
| 2023-04-11 | 25.99 | $25.99 | 48700 |
| 2023-04-10 | 25.98 | $26.00 | 52129 |
| 2023-04-06 | 25.97 | $26.08 | 55100 |
| 2023-04-05 | 25.96 | $26.11 | 55500 |
| 2023-04-04 | 25.93 | $26.10 | 67000 |
| 2023-04-03 | 25.91 | $26.09 | 89300 |
| 2023-03-31 | 25.88 | $25.97 | 94720 |
| 2023-03-30 | 25.86 | $25.82 | 78100 |
| 2023-03-29 | 25.86 | $25.79 | 86937 |
| 2023-03-28 | 25.85 | $25.86 | 135500 |
| 2023-03-27 | 25.84 | $25.92 | 51620 |
| 2023-03-24 | 25.82 | $26.14 | 360131 |
| 2023-03-23 | 25.77 | $26.08 | 36933 |
| 2023-03-22 | 25.73 | $25.99 | 46601 |
| 2023-03-21 | 25.70 | $25.85 | 45800 |
| 2023-03-20 | 25.67 | $25.80 | 67641 |
| 2023-03-17 | 25.66 | $25.99 | 55600 |
| 2023-03-16 | 25.62 | $25.72 | 77700 |
| 2023-03-15 | 25.61 | $25.86 | 42200 |
| 2023-03-14 | 25.58 | $25.76 | 72200 |
| 2023-03-13 | 25.57 | $25.90 | 79100 |
| 2023-03-10 | 25.54 | $25.82 | 132436 |
| 2023-03-09 | 25.52 | $25.55 | 85900 |
| 2023-03-08 | 25.53 | $25.32 | 93100 |
| 2023-03-07 | 25.56 | $25.40 | 159700 |
| 2023-03-06 | 25.59 | $25.41 | 97500 |
| 2023-03-03 | 25.62 | $25.50 | 111400 |
| 2023-03-02 | 25.65 | $25.41 | 131631 |
| 2023-03-01 | 25.69 | $25.40 | 158845 |
| 2023-02-28 | 25.73 | $25.54 | 91612 |
| 2023-02-27 | 25.76 | $25.55 | 144500 |
| 2023-02-24 | 25.80 | $25.59 | 66614 |
| 2023-02-23 | 25.83 | $25.59 | 38138 |
| 2023-02-22 | 25.86 | $25.61 | 91500 |
| 2023-02-21 | 25.90 | $25.61 | 58516 |
| 2023-02-17 | 25.94 | $25.67 | 97727 |
| 2023-02-16 | 25.97 | $25.71 | 57800 |
| 2023-02-15 | 26.00 | $25.76 | 65423 |
| 2023-02-14 | 26.03 | $25.85 | 38000 |
| 2023-02-13 | 26.05 | $25.94 | 96246 |
| 2023-02-10 | 26.06 | $25.95 | 816546 |
| 2023-02-09 | 26.07 | $26.00 | 62136 |
| 2023-02-08 | 26.08 | $26.04 | 312641 |
| 2023-02-07 | 26.08 | $25.97 | 81616 |
| 2023-02-06 | 26.09 | $25.95 | 64900 |
| 2023-02-03 | 26.10 | $26.10 | 62900 |
| 2023-02-02 | 26.09 | $26.32 | 252610 |
| 2023-02-01 | 26.06 | $26.29 | 53214 |
| 2023-01-31 | 26.03 | $26.08 | 102000 |
| 2023-01-30 | 26.02 | $25.96 | 600643 |
| 2023-01-27 | 26.02 | $26.07 | 110700 |
| 2023-01-26 | 26.00 | $26.11 | 107700 |
| 2023-01-25 | 25.98 | $26.03 | 84623 |
| 2023-01-24 | 25.97 | $26.09 | 68200 |
| 2023-01-23 | 25.95 | $26.15 | 175916 |
| 2023-01-20 | 25.93 | $26.06 | 32400 |
| 2023-01-19 | 25.91 | $26.07 | 28100 |
| 2023-01-18 | 25.89 | $26.14 | 129900 |
| 2023-01-17 | 25.87 | $25.98 | 50200 |
| 2023-01-13 | 25.86 | $26.00 | 68008 |
| 2023-01-12 | 25.85 | $26.05 | 54900 |
| 2023-01-11 | 25.84 | $25.96 | 44135 |
| 2023-01-10 | 25.84 | $25.84 | 71837 |
| 2023-01-09 | 25.85 | $25.92 | 91000 |
| 2023-01-06 | 25.85 | $25.84 | 48327 |
| 2023-01-05 | 25.86 | $25.64 | 61100 |
| 2023-01-04 | 25.90 | $25.69 | 90017 |
| 2023-01-03 | 25.93 | $25.69 | 79900 |
| 2022-12-30 | 25.96 | $25.60 | 133200 |
| 2022-12-29 | 26.00 | $25.67 | 595500 |
| 2022-12-28 | 26.04 | $25.59 | 209700 |
| 2022-12-27 | 26.09 | $25.90 | 73205 |
| 2022-12-23 | 26.11 | $26.04 | 78600 |
| 2022-12-22 | 26.11 | $26.06 | 108844 |
| 2022-12-21 | 26.11 | $26.06 | 116729 |
| 2022-12-20 | 26.11 | $25.99 | 112114 |
| 2022-12-19 | 26.12 | $26.07 | 193520 |
| 2022-12-16 | 26.12 | $26.22 | 115300 |
| 2022-12-15 | 26.10 | $26.22 | 384714 |
| 2022-12-14 | 26.08 | $26.28 | 124440 |
| 2022-12-13 | 26.05 | $26.20 | 98003 |
| 2022-12-12 | 26.02 | $26.06 | 111700 |
| 2022-12-09 | 26.01 | $26.11 | 181100 |
| 2022-12-08 | 25.99 | $26.13 | 113219 |
| 2022-12-07 | 25.97 | $26.20 | 179800 |
| 2022-12-06 | 25.93 | $26.09 | 408224 |
| 2022-12-05 | 25.90 | $26.02 | 523308 |
| 2022-12-02 | 25.88 | $26.18 | 361026 |
| 2022-12-01 | 25.83 | $26.14 | 473212 |
| 2022-11-30 | 25.78 | $25.99 | 271200 |
| 2022-11-29 | 25.74 | $25.84 | 130500 |
| 2022-11-28 | 25.72 | $25.90 | 101700 |
| 2022-11-25 | 25.68 | $25.92 | 33100 |
| 2022-11-23 | 25.64 | $25.89 | 101100 |
| 2022-11-22 | 25.61 | $25.81 | 232022 |
| 2022-11-21 | 25.57 | $25.77 | 333315 |
| 2022-11-18 | 25.54 | $25.74 | 448500 |
| 2022-11-17 | 25.50 | $25.79 | 58000 |
| 2022-11-16 | 25.46 | $25.90 | 174700 |
| 2022-11-15 | 25.40 | $25.82 | 119600 |
| 2022-11-14 | 25.35 | $25.69 | 436700 |
| 2022-11-11 | 25.31 | $25.77 | 279907 |
| 2022-11-10 | 25.26 | $25.68 | 1.2M |
| 2022-11-09 | 25.21 | $25.29 | 148700 |
| 2022-11-08 | 25.20 | $25.24 | 186442 |
| 2022-11-07 | 25.20 | $25.18 | 482217 |
| 2022-11-04 | 25.20 | $25.20 | 71900 |
| 2022-11-03 | 25.20 | $25.14 | 64844 |
| 2022-11-02 | 25.21 | $25.20 | 48721 |
| 2022-11-01 | 25.21 | $25.26 | 54200 |
| 2022-10-31 | 25.22 | $25.21 | 37343 |
| 2022-10-28 | 25.22 | $25.32 | 45700 |
| 2022-10-27 | 25.22 | $25.34 | 49300 |
| 2022-10-26 | 25.22 | $25.24 | 122000 |
| 2022-10-25 | 25.23 | $25.23 | 55418 |
| 2022-10-24 | 25.24 | $25.10 | 81035 |
| 2022-10-21 | 25.26 | $25.07 | 121345 |
| 2022-10-20 | 25.29 | $25.00 | 16700 |
| 2022-10-19 | 25.33 | $25.06 | 38700 |
| 2022-10-18 | 25.37 | $25.21 | 49100 |
| 2022-10-17 | 25.40 | $25.21 | 38600 |
| 2022-10-14 | 25.43 | $25.17 | 48837 |
| 2022-10-13 | 25.47 | $25.23 | 107130 |
| 2022-10-12 | 25.51 | $25.27 | 142602 |
| 2022-10-11 | 25.56 | $25.26 | 78000 |
| 2022-10-10 | 25.60 | $25.34 | 76700 |
| 2022-10-07 | 25.65 | $25.41 | 71231 |
| 2022-10-06 | 25.69 | $25.50 | 32443 |
| 2022-10-05 | 25.73 | $25.61 | 173600 |
| 2022-10-04 | 25.76 | $25.76 | 205207 |
| 2022-10-03 | 25.78 | $25.63 | 79900 |
| 2022-09-30 | 25.82 | $25.39 | 306708 |
| 2022-09-29 | 25.89 | $25.49 | 172700 |
| 2022-09-28 | 25.95 | $25.67 | 97830 |
| 2022-09-27 | 26.00 | $25.33 | 76238 |
| 2022-09-26 | 26.09 | $25.47 | 71100 |
| 2022-09-23 | 26.17 | $25.71 | 208200 |
| 2022-09-22 | 26.24 | $25.80 | 91601 |
| 2022-09-21 | 26.30 | $25.94 | 158300 |
| 2022-09-20 | 26.35 | $25.98 | 84900 |
| 2022-09-19 | 26.40 | $26.09 | 61931 |
| 2022-09-16 | 26.44 | $26.19 | 127400 |
| 2022-09-15 | 26.48 | $26.12 | 68529 |
| 2022-09-14 | 26.54 | $26.20 | 76100 |
| 2022-09-13 | 26.58 | $26.22 | 92900 |
| 2022-09-12 | 26.64 | $26.56 | 49200 |
| 2022-09-09 | 26.66 | $26.51 | 114506 |
| 2022-09-08 | 26.69 | $26.53 | 142200 |
| 2022-09-07 | 26.72 | $26.54 | 134909 |
| 2022-09-06 | 26.75 | $26.47 | 85129 |
| 2022-09-02 | 26.79 | $26.57 | 19112 |
| 2022-09-01 | 26.83 | $26.47 | 68300 |
| 2022-08-31 | 26.87 | $26.58 | 115038 |
| 2022-08-30 | 26.92 | $26.66 | 45100 |
| 2022-08-29 | 26.95 | $26.65 | 41500 |
| 2022-08-26 | 26.99 | $26.72 | 47726 |
| 2022-08-25 | 27.03 | $26.91 | 46100 |
| 2022-08-24 | 27.04 | $26.78 | 24600 |
| 2022-08-23 | 27.08 | $26.87 | 28000 |
| 2022-08-22 | 27.10 | $26.82 | 113200 |
| 2022-08-19 | 27.12 | $26.97 | 36000 |
| 2022-08-18 | 27.13 | $27.08 | 128305 |
| 2022-08-17 | 27.13 | $27.08 | 50500 |
| 2022-08-16 | 27.13 | $27.24 | 62400 |
| 2022-08-15 | 27.11 | $27.28 | 83130 |
| 2022-08-12 | 27.08 | $27.19 | 34027 |
| 2022-08-11 | 27.05 | $27.12 | 29800 |
| 2022-08-10 | 27.03 | $27.09 | 72900 |
| 2022-08-09 | 27.01 | $26.92 | 84118 |
| 2022-08-08 | 27.00 | $27.11 | 41300 |
| 2022-08-05 | 26.97 | $27.03 | 65548 |
| 2022-08-04 | 26.94 | $27.25 | 21800 |
| 2022-08-03 | 26.89 | $27.26 | 31900 |
| 2022-08-02 | 26.83 | $27.17 | 205521 |
| 2022-08-01 | 26.78 | $27.42 | 73727 |
| 2022-07-29 | 26.70 | $27.34 | 66727 |
| 2022-07-28 | 26.62 | $27.11 | 58000 |
| 2022-07-27 | 26.56 | $26.84 | 59910 |
| 2022-07-26 | 26.52 | $26.66 | 65825 |
| 2022-07-25 | 26.50 | $26.80 | 29600 |
| 2022-07-22 | 26.46 | $26.74 | 34000 |
| 2022-07-21 | 26.43 | $26.78 | 46500 |
| 2022-07-20 | 26.39 | $26.62 | 62849 |
| 2022-07-19 | 26.36 | $26.50 | 56400 |
| 2022-07-18 | 26.34 | $26.30 | 206200 |
| 2022-07-15 | 26.34 | $26.39 | 412049 |
| 2022-07-14 | 26.33 | $26.24 | 76000 |
| 2022-07-13 | 26.33 | $26.36 | 99908 |
| 2022-07-12 | 26.32 | $26.37 | 447800 |
| 2022-07-11 | 26.31 | $26.32 | 47337 |
| 2022-07-08 | 26.30 | $26.35 | 95111 |
| 2022-07-07 | 26.29 | $26.44 | 26100 |
| 2022-07-06 | 26.28 | $26.39 | 115300 |
| 2022-07-05 | 26.28 | $26.48 | 62700 |
| 2022-07-01 | 26.26 | $26.48 | 30400 |
| 2022-06-30 | 26.25 | $26.29 | 208100 |
| 2022-06-29 | 26.27 | $26.23 | 126800 |
| 2022-06-28 | 26.29 | $26.20 | 74400 |
| 2022-06-27 | 26.32 | $26.31 | 114424 |
| 2022-06-24 | 26.34 | $26.40 | 60700 |
| 2022-06-23 | 26.36 | $26.19 | 111439 |
| 2022-06-22 | 26.40 | $26.10 | 221444 |
| 2022-06-21 | 26.45 | $26.05 | 279921 |
| 2022-06-17 | 26.51 | $26.12 | 329800 |
| 2022-06-16 | 26.57 | $26.10 | 651206 |
| 2022-06-15 | 26.63 | $26.14 | 290600 |
| 2022-06-14 | 26.70 | $25.92 | 284823 |
| 2022-06-13 | 26.78 | $26.08 | 87344 |
| 2022-06-10 | 26.86 | $26.39 | 60900 |
| 2022-06-09 | 26.91 | $26.62 | 129304 |
| 2022-06-08 | 26.94 | $26.78 | 116345 |
| 2022-06-07 | 26.95 | $26.86 | 72800 |
| 2022-06-06 | 26.96 | $26.84 | 272600 |
| 2022-06-03 | 26.97 | $26.91 | 89300 |
| 2022-06-02 | 26.98 | $27.04 | 102249 |
| 2022-06-01 | 26.97 | $26.93 | 135211 |
| 2022-05-31 | 26.97 | $27.14 | 470900 |
| 2022-05-27 | 26.95 | $27.28 | 272200 |
| 2022-05-26 | 26.92 | $27.11 | 252815 |
| 2022-05-25 | 26.91 | $27.04 | 103706 |
| 2022-05-24 | 26.90 | $26.95 | 160300 |
| 2022-05-23 | 26.90 | $26.81 | 217838 |
| 2022-05-20 | 26.92 | $26.84 | 118212 |
| 2022-05-19 | 26.94 | $26.78 | 88900 |
| 2022-05-18 | 26.96 | $26.76 | 59600 |
| 2022-05-17 | 26.99 | $26.83 | 719046 |
| 2022-05-16 | 27.02 | $26.91 | 171300 |
| 2022-05-13 | 27.04 | $26.91 | 454000 |
| 2022-05-12 | 27.06 | $26.93 | 190202 |
| 2022-05-11 | 27.09 | $26.95 | 236121 |
| 2022-05-10 | 27.11 | $26.93 | 354100 |
| 2022-05-09 | 27.14 | $26.97 | 325700 |
| 2022-05-06 | 27.17 | $26.89 | 182900 |
| 2022-05-05 | 27.22 | $26.99 | 323100 |
| 2022-05-04 | 27.25 | $27.25 | 514104 |
| 2022-05-03 | 27.26 | $27.00 | 665807 |
| 2022-05-02 | 27.30 | $26.98 | 160300 |
| 2022-04-29 | 27.35 | $27.00 | 474622 |
| 2022-04-28 | 27.40 | $27.22 | 168600 |
| 2022-04-27 | 27.43 | $27.21 | 1.7M |
| 2022-04-26 | 27.47 | $27.30 | 279000 |
| 2022-04-25 | 27.50 | $27.31 | 206020 |
| 2022-04-22 | 27.53 | $27.24 | 78341 |
| 2022-04-21 | 27.58 | $27.27 | 89948 |
| 2022-04-20 | 27.62 | $27.41 | 178900 |
| 2022-04-19 | 27.66 | $27.38 | 268409 |
| 2022-04-18 | 27.69 | $27.49 | 104300 |
| 2022-04-14 | 27.73 | $27.52 | 95600 |
| 2022-04-13 | 27.76 | $27.58 | 83500 |
| 2022-04-12 | 27.78 | $27.60 | 143645 |
| 2022-04-11 | 27.81 | $27.49 | 159930 |
| 2022-04-08 | 27.85 | $27.62 | 159900 |
| 2022-04-07 | 27.87 | $27.67 | 105223 |
| 2022-04-06 | 27.90 | $27.61 | 52700 |
| 2022-04-05 | 27.93 | $27.70 | 49900 |
| 2022-04-04 | 27.95 | $27.88 | 113000 |
| 2022-04-01 | 27.96 | $27.84 | 72822 |
| 2022-03-31 | 27.98 | $27.97 | 85140 |
| 2022-03-30 | 27.98 | $28.03 | 115401 |
| 2022-03-29 | 27.99 | $28.09 | 131648 |
| 2022-03-28 | 27.98 | $27.95 | 79900 |
| 2022-03-25 | 27.99 | $27.97 | 243042 |
| 2022-03-24 | 28.00 | $27.98 | 159000 |
| 2022-03-23 | 28.01 | $27.90 | 136319 |
| 2022-03-22 | 28.03 | $27.97 | 232749 |
| 2022-03-21 | 28.04 | $27.92 | 136300 |
| 2022-03-18 | 28.05 | $28.01 | 97710 |
| 2022-03-17 | 28.06 | $27.97 | 56200 |
| 2022-03-16 | 28.07 | $27.92 | 70726 |
| 2022-03-15 | 28.09 | $27.88 | 76400 |
| 2022-03-14 | 28.11 | $27.90 | 105501 |
| 2022-03-11 | 28.13 | $27.93 | 61349 |
| 2022-03-10 | 28.16 | $28.01 | 98942 |
| 2022-03-09 | 28.17 | $28.07 | 74800 |
| 2022-03-08 | 28.19 | $28.15 | 102400 |
| 2022-03-07 | 28.19 | $28.17 | 122122 |
| 2022-03-04 | 28.20 | $28.31 | 151122 |
| 2022-03-03 | 28.19 | $28.33 | 257247 |
| 2022-03-02 | 28.18 | $28.36 | 221200 |
| 2022-03-01 | 28.17 | $28.32 | 149941 |
| 2022-02-28 | 28.17 | $28.21 | 316100 |
| 2022-02-25 | 28.17 | $28.09 | 177100 |
| 2022-02-24 | 28.19 | $27.86 | 245337 |
| 2022-02-23 | 28.23 | $27.96 | 106731 |
| 2022-02-22 | 28.27 | $27.98 | 255200 |
| 2022-02-18 | 28.30 | $28.08 | 71247 |
| 2022-02-17 | 28.33 | $28.16 | 142520 |
| 2022-02-16 | 28.35 | $28.24 | 113400 |
| 2022-02-15 | 28.37 | $28.23 | 79415 |
| 2022-02-14 | 28.39 | $28.20 | 122700 |
| 2022-02-11 | 28.41 | $28.29 | 98700 |
| 2022-02-10 | 28.43 | $28.28 | 295623 |
| 2022-02-09 | 28.45 | $28.41 | 357000 |
| 2022-02-08 | 28.46 | $28.37 | 89100 |
| 2022-02-07 | 28.47 | $28.39 | 112300 |
| 2022-02-04 | 28.48 | $28.44 | 44600 |
| 2022-02-03 | 28.49 | $28.49 | 174900 |
| 2022-02-02 | 28.50 | $28.60 | 237540 |
| 2022-02-01 | 28.50 | $28.52 | 488000 |
| 2022-01-31 | 28.50 | $28.39 | 89219 |
| 2022-01-28 | 28.52 | $28.37 | 72500 |
| 2022-01-27 | 28.55 | $28.31 | 91746 |
| 2022-01-26 | 28.58 | $28.43 | 109223 |
| 2022-01-25 | 28.61 | $28.46 | 84018 |
| 2022-01-24 | 28.64 | $28.45 | 419319 |
| 2022-01-21 | 28.67 | $28.46 | 183700 |
| 2022-01-20 | 28.70 | $28.44 | 258124 |
| 2022-01-19 | 28.73 | $28.52 | 488400 |
| 2022-01-18 | 28.76 | $28.60 | 258800 |
| 2022-01-14 | 28.78 | $28.68 | 149800 |
| 2022-01-13 | 28.79 | $28.72 | 135729 |
| 2022-01-12 | 28.80 | $28.78 | 104449 |
| 2022-01-11 | 28.81 | $28.71 | 159700 |
| 2022-01-10 | 28.82 | $28.60 | 139500 |
| 2022-01-07 | 28.84 | $28.66 | 70426 |
| 2022-01-06 | 28.86 | $28.69 | 93147 |
| 2022-01-05 | 28.88 | $28.71 | 192537 |
| 2022-01-04 | 28.90 | $28.87 | 176231 |
| 2022-01-03 | 28.90 | $28.88 | 129032 |
| 2021-12-31 | 28.90 | $28.85 | 142731 |
| 2021-12-30 | 28.90 | $28.92 | 602636 |
| 2021-12-29 | 28.90 | $28.96 | 111318 |
| 2021-12-28 | 28.89 | $29.07 | 83647 |
| 2021-12-27 | 28.87 | $29.10 | 262136 |
| 2021-12-23 | 28.84 | $28.93 | 107000 |
| 2021-12-22 | 28.84 | $28.87 | 78100 |
| 2021-12-21 | 28.84 | $28.76 | 72641 |
| 2021-12-20 | 28.85 | $28.73 | 117632 |
| 2021-12-17 | 28.86 | $28.78 | 106100 |
| 2021-12-16 | 28.87 | $28.90 | 155400 |
| 2021-12-15 | 28.87 | $28.94 | 77944 |
| 2021-12-14 | 28.88 | $28.71 | 226600 |
| 2021-12-13 | 28.90 | $28.85 | 168936 |
| 2021-12-10 | 28.92 | $28.98 | 102700 |
| 2021-12-09 | 28.93 | $28.84 | 165306 |
| 2021-12-08 | 28.95 | $28.95 | 316034 |
| 2021-12-07 | 28.97 | $29.01 | 84446 |
| 2021-12-06 | 28.99 | $28.78 | 920700 |
| 2021-12-03 | 29.04 | $28.75 | 42600 |
| 2021-12-02 | 29.10 | $28.75 | 208500 |
| 2021-12-01 | 29.16 | $28.71 | 94300 |
| 2021-11-30 | 29.23 | $28.81 | 110500 |
| 2021-11-29 | 29.30 | $28.91 | 128405 |
| 2021-11-26 | 29.35 | $29.00 | 21300 |
| 2021-11-24 | 29.40 | $28.96 | 58200 |
| 2021-11-23 | 29.45 | $28.99 | 156325 |
| 2021-11-22 | 29.51 | $29.02 | 110300 |
| 2021-11-19 | 29.56 | $29.15 | 164000 |
| 2021-11-18 | 29.60 | $29.10 | 114628 |
| 2021-11-17 | 29.64 | $29.04 | 131900 |
| 2021-11-16 | 29.70 | $29.69 | 90900 |
| 2021-11-15 | 29.69 | $29.61 | 67300 |
| 2021-11-12 | 29.68 | $29.67 | 98600 |
| 2021-11-11 | 29.67 | $29.57 | 58300 |
| 2021-11-10 | 29.66 | $29.77 | 81100 |
| 2021-11-09 | 29.63 | $30.00 | 158200 |
| 2021-11-08 | 29.57 | $30.17 | 65000 |
| 2021-11-05 | 29.48 | $30.23 | 136200 |
| 2021-11-04 | 29.39 | $29.86 | 83500 |
| 2021-11-03 | 29.32 | $29.68 | 64300 |
| 2021-11-02 | 29.27 | $29.55 | 66004 |
| 2021-11-01 | 29.23 | $29.47 | 162200 |
| 2021-10-29 | 29.20 | $29.39 | 97908 |
| 2021-10-28 | 29.17 | $29.29 | 173837 |
| 2021-10-27 | 29.15 | $29.27 | 102500 |
| 2021-10-26 | 29.13 | $29.43 | 151049 |
| 2021-10-25 | 29.09 | $29.33 | 95000 |
| 2021-10-22 | 29.05 | $29.27 | 168923 |
| 2021-10-21 | 29.03 | $29.35 | 281743 |
| 2021-10-20 | 28.99 | $29.34 | 136900 |
| 2021-10-19 | 28.95 | $29.24 | 233522 |
| 2021-10-18 | 28.92 | $29.05 | 495000 |
| 2021-10-15 | 28.90 | $29.14 | 84000 |
| 2021-10-14 | 28.88 | $28.92 | 319000 |
| 2021-10-13 | 28.88 | $28.64 | 67232 |
| 2021-10-12 | 28.91 | $28.74 | 40000 |
| 2021-10-11 | 28.93 | $28.81 | 62748 |
| 2021-10-08 | 28.94 | $28.95 | 62500 |
| 2021-10-07 | 28.95 | $29.05 | 44200 |
| 2021-10-06 | 28.95 | $28.86 | 557021 |
| 2021-10-05 | 28.96 | $29.01 | 68700 |
| 2021-10-04 | 28.97 | $29.02 | 72544 |
| 2021-10-01 | 28.98 | $29.09 | 212200 |
| 2021-09-30 | 28.98 | $28.63 | 76444 |
| 2021-09-29 | 29.03 | $28.86 | 158944 |
| 2021-09-28 | 29.06 | $28.90 | 104148 |
| 2021-09-27 | 29.09 | $29.00 | 81800 |
| 2021-09-24 | 29.11 | $28.85 | 60700 |
| 2021-09-23 | 29.15 | $28.86 | 138800 |
| 2021-09-22 | 29.20 | $28.79 | 272844 |
| 2021-09-21 | 29.25 | $28.90 | 226721 |
| 2021-09-20 | 29.30 | $28.99 | 131338 |
| 2021-09-17 | 29.33 | $29.11 | 108800 |
| 2021-09-16 | 29.36 | $29.17 | 139136 |
| 2021-09-15 | 29.39 | $29.24 | 130200 |
| 2021-09-14 | 29.41 | $29.15 | 167400 |
| 2021-09-13 | 29.44 | $29.27 | 265829 |
| 2021-09-10 | 29.46 | $29.26 | 148706 |
| 2021-09-09 | 29.49 | $29.33 | 112000 |
| 2021-09-08 | 29.51 | $29.36 | 159100 |
| 2021-09-07 | 29.52 | $29.51 | 102400 |
| 2021-09-03 | 29.53 | $29.53 | 88200 |
| 2021-09-02 | 29.53 | $29.46 | 413530 |
| 2021-09-01 | 29.54 | $29.51 | 394900 |
| 2021-08-31 | 29.55 | $29.57 | 85500 |
| 2021-08-30 | 29.56 | $29.56 | 56300 |
| 2021-08-27 | 29.56 | $29.58 | 142417 |
| 2021-08-26 | 29.57 | $29.47 | 99700 |
| 2021-08-25 | 29.59 | $29.49 | 96727 |
| 2021-08-24 | 29.61 | $29.50 | 78117 |
| 2021-08-23 | 29.63 | $29.55 | 86127 |
| 2021-08-20 | 29.64 | $29.48 | 65732 |
| 2021-08-19 | 29.67 | $29.48 | 95800 |
| 2021-08-18 | 29.70 | $29.46 | 140927 |
| 2021-08-17 | 29.73 | $29.53 | 151410 |
| 2021-08-16 | 29.76 | $29.64 | 158911 |
| 2021-08-13 | 29.78 | $29.63 | 227400 |
| 2021-08-12 | 29.79 | $29.65 | 177426 |
| 2021-08-11 | 29.81 | $29.69 | 106500 |
| 2021-08-10 | 29.82 | $29.68 | 77033 |
| 2021-08-09 | 29.84 | $29.63 | 127500 |
| 2021-08-06 | 29.86 | $29.75 | 203600 |
| 2021-08-05 | 29.87 | $29.77 | 103949 |
| 2021-08-04 | 29.89 | $29.81 | 201005 |
| 2021-08-03 | 29.89 | $29.94 | 183600 |
| 2021-08-02 | 29.89 | $29.76 | 306516 |
| 2021-07-30 | 29.90 | $29.88 | 168400 |
| 2021-07-29 | 29.90 | $30.00 | 116219 |
| 2021-07-28 | 29.89 | $29.97 | 261406 |
| 2021-07-27 | 29.87 | $30.03 | 109535 |
| 2021-07-26 | 29.85 | $30.06 | 70700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.44
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.74
Average
27.21
Maximum
29.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.44 | $28.22 | 208050 |
| 2026-07-22 | 28.51 | $28.37 | 127225 |
| 2026-07-21 | 28.56 | $28.45 | 119007 |
| 2026-07-20 | 28.60 | $28.50 | 66100 |
| 2026-07-17 | 28.64 | $28.54 | 165400 |
| 2026-07-16 | 28.67 | $28.67 | 65800 |
| 2026-07-15 | 28.68 | $28.81 | 160848 |
| 2026-07-14 | 28.67 | $28.63 | 183900 |
| 2026-07-13 | 28.70 | $28.55 | 136600 |
| 2026-07-10 | 28.74 | $28.76 | 170718 |
| 2026-07-09 | 28.75 | $28.73 | 121421 |
| 2026-07-08 | 28.77 | $28.58 | 85200 |
| 2026-07-07 | 28.82 | $28.62 | 195531 |
| 2026-07-06 | 28.88 | $28.79 | 80100 |
| 2026-07-02 | 28.90 | $28.72 | 116800 |
| 2026-07-01 | 28.95 | $28.73 | 134800 |
| 2026-06-30 | 29.00 | $28.75 | 144606 |
| 2026-06-29 | 29.06 | $28.80 | 108042 |
| 2026-06-26 | 29.11 | $29.10 | 66600 |
| 2026-06-25 | 29.11 | $29.04 | 76100 |
| 2026-06-24 | 29.13 | $29.02 | 61500 |
| 2026-06-23 | 29.15 | $28.96 | 91748 |
| 2026-06-22 | 29.18 | $28.98 | 78800 |
| 2026-06-18 | 29.22 | $29.09 | 124823 |
| 2026-06-17 | 29.24 | $29.00 | 87800 |
| 2026-06-16 | 29.28 | $29.18 | 80811 |
| 2026-06-15 | 29.28 | $29.26 | 84517 |
| 2026-06-12 | 29.28 | $29.13 | 182700 |
| 2026-06-11 | 29.29 | $29.17 | 152900 |
| 2026-06-10 | 29.30 | $28.97 | 88100 |
| 2026-06-09 | 29.36 | $29.05 | 103600 |
| 2026-06-08 | 29.40 | $29.02 | 107600 |
| 2026-06-05 | 29.45 | $29.00 | 93900 |
| 2026-06-04 | 29.52 | $29.40 | 121400 |
| 2026-06-03 | 29.51 | $29.30 | 58106 |
| 2026-06-02 | 29.52 | $29.54 | 411400 |
| 2026-06-01 | 29.48 | $29.67 | 58300 |
| 2026-05-29 | 29.41 | $29.56 | 115800 |
| 2026-05-28 | 29.34 | $29.34 | 94146 |
| 2026-05-27 | 29.31 | $29.21 | 76500 |
| 2026-05-26 | 29.30 | $29.25 | 88820 |
| 2026-05-22 | 29.27 | $29.16 | 75700 |
| 2026-05-21 | 29.26 | $29.12 | 87300 |
| 2026-05-20 | 29.25 | $29.13 | 77915 |
| 2026-05-19 | 29.24 | $28.93 | 75600 |
| 2026-05-18 | 29.27 | $29.05 | 53015 |
| 2026-05-15 | 29.27 | $29.14 | 37043 |
| 2026-05-14 | 29.26 | $29.45 | 101400 |
| 2026-05-13 | 29.17 | $29.34 | 58131 |
| 2026-05-12 | 29.09 | $29.17 | 56723 |
| 2026-05-11 | 29.03 | $29.27 | 113100 |
| 2026-05-08 | 28.94 | $29.25 | 68704 |
| 2026-05-07 | 28.84 | $29.02 | 112400 |
| 2026-05-06 | 28.76 | $29.15 | 75104 |
| 2026-05-05 | 28.65 | $28.61 | 98227 |
| 2026-05-04 | 28.63 | $28.44 | 157124 |
| 2026-05-01 | 28.64 | $28.59 | 186500 |
| 2026-04-30 | 28.62 | $28.54 | 99200 |
| 2026-04-29 | 28.60 | $28.46 | 113900 |
| 2026-04-28 | 28.60 | $28.61 | 91848 |
| 2026-04-27 | 28.56 | $28.75 | 215300 |
| 2026-04-24 | 28.49 | $28.74 | 89700 |
| 2026-04-23 | 28.40 | $28.46 | 101345 |
| 2026-04-22 | 28.36 | $28.67 | 103900 |
| 2026-04-21 | 28.27 | $28.50 | 119404 |
| 2026-04-20 | 28.19 | $28.63 | 87400 |
| 2026-04-17 | 28.08 | $28.67 | 103700 |
| 2026-04-16 | 27.93 | $28.47 | 106100 |
| 2026-04-15 | 27.81 | $28.45 | 481500 |
| 2026-04-14 | 27.67 | $28.20 | 157835 |
| 2026-04-13 | 27.56 | $27.95 | 102811 |
| 2026-04-10 | 27.48 | $27.79 | 61300 |
| 2026-04-09 | 27.43 | $27.82 | 101816 |
| 2026-04-08 | 27.36 | $27.75 | 114900 |
| 2026-04-07 | 27.30 | $27.51 | 131200 |
| 2026-04-06 | 27.28 | $27.44 | 126900 |
| 2026-04-02 | 27.28 | $27.47 | 105631 |
| 2026-04-01 | 27.26 | $27.37 | 96500 |
| 2026-03-31 | 27.27 | $27.33 | 239400 |
| 2026-03-30 | 27.29 | $27.15 | 65727 |
| 2026-03-27 | 27.35 | $27.30 | 590659 |
| 2026-03-26 | 27.39 | $27.28 | 97215 |
| 2026-03-25 | 27.44 | $27.43 | 87233 |
| 2026-03-24 | 27.47 | $27.36 | 169404 |
| 2026-03-23 | 27.53 | $27.45 | 125800 |
| 2026-03-20 | 27.57 | $27.32 | 99917 |
| 2026-03-19 | 27.65 | $27.49 | 156939 |
| 2026-03-18 | 27.71 | $27.54 | 68646 |
| 2026-03-17 | 27.76 | $27.63 | 99725 |
| 2026-03-16 | 27.81 | $27.64 | 83706 |
| 2026-03-13 | 27.86 | $27.56 | 106500 |
| 2026-03-12 | 27.94 | $27.63 | 120000 |
| 2026-03-11 | 28.02 | $27.86 | 138000 |
| 2026-03-10 | 28.07 | $27.95 | 172126 |
| 2026-03-09 | 28.10 | $28.11 | 117111 |
| 2026-03-06 | 28.11 | $28.16 | 92500 |
| 2026-03-05 | 28.10 | $28.16 | 106725 |
| 2026-03-04 | 28.09 | $28.27 | 88627 |
| 2026-03-03 | 28.07 | $28.22 | 155836 |
| 2026-03-02 | 28.04 | $28.28 | 144900 |
| 2026-02-27 | 28.00 | $28.30 | 77200 |
| 2026-02-26 | 27.96 | $28.03 | 85506 |
| 2026-02-25 | 27.96 | $28.10 | 85000 |
| 2026-02-24 | 27.95 | $28.01 | 103800 |
| 2026-02-23 | 27.95 | $27.99 | 214104 |
| 2026-02-20 | 27.97 | $28.03 | 280400 |
| 2026-02-19 | 27.97 | $27.97 | 97924 |
| 2026-02-18 | 28.00 | $28.03 | 87600 |
| 2026-02-17 | 28.01 | $28.03 | 105200 |
| 2026-02-13 | 28.03 | $28.05 | 83732 |
| 2026-02-12 | 28.05 | $28.01 | 180515 |
| 2026-02-11 | 28.07 | $28.07 | 159517 |
| 2026-02-10 | 28.10 | $28.14 | 98435 |
| 2026-02-09 | 28.11 | $28.15 | 120700 |
| 2026-02-06 | 28.13 | $28.12 | 146800 |
| 2026-02-05 | 28.15 | $28.09 | 301500 |
| 2026-02-04 | 28.18 | $28.06 | 99748 |
| 2026-02-03 | 28.23 | $28.10 | 150000 |
| 2026-02-02 | 28.28 | $28.25 | 662900 |
| 2026-01-30 | 28.31 | $28.37 | 211823 |
| 2026-01-29 | 28.31 | $28.45 | 204600 |
| 2026-01-28 | 28.30 | $28.41 | 53306 |
| 2026-01-27 | 28.30 | $28.45 | 137239 |
| 2026-01-26 | 28.29 | $28.31 | 151402 |
| 2026-01-23 | 28.31 | $28.26 | 344500 |
| 2026-01-22 | 28.35 | $28.30 | 251400 |
| 2026-01-21 | 28.38 | $28.29 | 442906 |
| 2026-01-20 | 28.42 | $28.29 | 74042 |
| 2026-01-16 | 28.47 | $28.40 | 106848 |
| 2026-01-15 | 28.51 | $28.37 | 119800 |
| 2026-01-14 | 28.56 | $28.52 | 139100 |
| 2026-01-13 | 28.59 | $28.52 | 124500 |
| 2026-01-12 | 28.62 | $28.56 | 112600 |
| 2026-01-09 | 28.65 | $28.63 | 167500 |
| 2026-01-08 | 28.67 | $28.67 | 161204 |
| 2026-01-07 | 28.68 | $28.73 | 87600 |
| 2026-01-06 | 28.69 | $28.77 | 348000 |
| 2026-01-05 | 28.69 | $28.67 | 85100 |
| 2026-01-02 | 28.71 | $28.42 | 78900 |
| 2025-12-31 | 28.79 | $28.47 | 298026 |
| 2025-12-30 | 28.87 | $28.60 | 130300 |
| 2025-12-29 | 28.94 | $28.95 | 85108 |
| 2025-12-26 | 28.94 | $29.17 | 38126 |
| 2025-12-24 | 28.90 | $29.14 | 60930 |
| 2025-12-23 | 28.86 | $29.00 | 108000 |
| 2025-12-22 | 28.85 | $28.91 | 125223 |
| 2025-12-19 | 28.85 | $28.72 | 91636 |
| 2025-12-18 | 28.89 | $28.79 | 275220 |
| 2025-12-17 | 28.92 | $28.66 | 148700 |
| 2025-12-16 | 28.99 | $28.80 | 149720 |
| 2025-12-15 | 29.04 | $28.82 | 144903 |
| 2025-12-12 | 29.10 | $28.86 | 456119 |
| 2025-12-11 | 29.15 | $29.12 | 158500 |
| 2025-12-10 | 29.16 | $29.25 | 184516 |
| 2025-12-09 | 29.15 | $29.00 | 82527 |
| 2025-12-08 | 29.18 | $29.15 | 116105 |
| 2025-12-05 | 29.19 | $29.24 | 500900 |
| 2025-12-04 | 29.18 | $29.21 | 119708 |
| 2025-12-03 | 29.18 | $29.23 | 149640 |
| 2025-12-02 | 29.17 | $29.25 | 87608 |
| 2025-12-01 | 29.15 | $29.14 | 120200 |
| 2025-11-28 | 29.16 | $29.35 | 34235 |
| 2025-11-26 | 29.12 | $29.42 | 223320 |
| 2025-11-25 | 29.06 | $29.39 | 251600 |
| 2025-11-24 | 29.00 | $29.09 | 229000 |
| 2025-11-21 | 29.00 | $28.94 | 150134 |
| 2025-11-20 | 29.02 | $28.73 | 153832 |
| 2025-11-19 | 29.10 | $28.92 | 212344 |
| 2025-11-18 | 29.15 | $28.93 | 77200 |
| 2025-11-17 | 29.20 | $28.92 | 91948 |
| 2025-11-14 | 29.26 | $28.98 | 97600 |
| 2025-11-13 | 29.32 | $29.10 | 184500 |
| 2025-11-12 | 29.37 | $29.45 | 151432 |
| 2025-11-11 | 29.35 | $29.34 | 72408 |
| 2025-11-10 | 29.35 | $29.36 | 93417 |
| 2025-11-07 | 29.35 | $29.00 | 99600 |
| 2025-11-06 | 29.42 | $29.05 | 149623 |
| 2025-11-05 | 29.49 | $29.27 | 102200 |
| 2025-11-04 | 29.52 | $29.24 | 108900 |
| 2025-11-03 | 29.57 | $29.68 | 145900 |
| 2025-10-31 | 29.53 | $29.56 | 99300 |
| 2025-10-30 | 29.51 | $29.36 | 639103 |
| 2025-10-29 | 29.52 | $29.63 | 98937 |
| 2025-10-28 | 29.48 | $29.71 | 140826 |
| 2025-10-27 | 29.42 | $29.55 | 102029 |
| 2025-10-24 | 29.38 | $29.32 | 95306 |
| 2025-10-23 | 29.38 | $29.26 | 82600 |
| 2025-10-22 | 29.40 | $29.26 | 127610 |
| 2025-10-21 | 29.41 | $29.39 | 316904 |
| 2025-10-20 | 29.40 | $29.36 | 95000 |
| 2025-10-17 | 29.40 | $29.24 | 97000 |
| 2025-10-16 | 29.41 | $29.42 | 155726 |
| 2025-10-15 | 29.40 | $29.38 | 123033 |
| 2025-10-14 | 29.38 | $29.25 | 89935 |
| 2025-10-13 | 29.39 | $29.34 | 87400 |
| 2025-10-10 | 29.39 | $29.23 | 219636 |
| 2025-10-09 | 29.40 | $29.46 | 84519 |
| 2025-10-08 | 29.37 | $29.49 | 167145 |
| 2025-10-07 | 29.32 | $29.41 | 119000 |
| 2025-10-06 | 29.28 | $29.55 | 212700 |
| 2025-10-03 | 29.21 | $29.36 | 198800 |
| 2025-10-02 | 29.16 | $29.33 | 151117 |
| 2025-10-01 | 29.12 | $29.42 | 141100 |
| 2025-09-30 | 29.04 | $28.83 | 482818 |
| 2025-09-29 | 29.08 | $28.82 | 92100 |
| 2025-09-26 | 29.12 | $28.93 | 103941 |
| 2025-09-25 | 29.15 | $28.90 | 132300 |
| 2025-09-24 | 29.19 | $29.09 | 99500 |
| 2025-09-23 | 29.19 | $29.22 | 92423 |
| 2025-09-22 | 29.16 | $29.29 | 103600 |
| 2025-09-19 | 29.12 | $29.20 | 96846 |
| 2025-09-18 | 29.08 | $29.22 | 87100 |
| 2025-09-17 | 29.04 | $29.15 | 152000 |
| 2025-09-16 | 29.00 | $29.28 | 103300 |
| 2025-09-15 | 28.93 | $29.13 | 99106 |
| 2025-09-12 | 28.87 | $29.03 | 105706 |
| 2025-09-11 | 28.83 | $29.09 | 136405 |
| 2025-09-10 | 28.77 | $28.73 | 350100 |
| 2025-09-09 | 28.77 | $28.76 | 94300 |
| 2025-09-08 | 28.77 | $28.69 | 84100 |
| 2025-09-05 | 28.79 | $28.70 | 200900 |
| 2025-09-04 | 28.80 | $28.53 | 109516 |
| 2025-09-03 | 28.85 | $28.67 | 87536 |
| 2025-09-02 | 28.88 | $28.65 | 100300 |
| 2025-08-29 | 28.92 | $28.81 | 103708 |
| 2025-08-28 | 28.93 | $28.90 | 257900 |
| 2025-08-27 | 28.92 | $29.04 | 130127 |
| 2025-08-26 | 28.88 | $28.96 | 81000 |
| 2025-08-25 | 28.85 | $28.77 | 120221 |
| 2025-08-22 | 28.85 | $28.97 | 158900 |
| 2025-08-21 | 28.81 | $28.66 | 123200 |
| 2025-08-20 | 28.83 | $28.79 | 154800 |
| 2025-08-19 | 28.83 | $28.93 | 146202 |
| 2025-08-18 | 28.79 | $28.76 | 263300 |
| 2025-08-15 | 28.78 | $28.80 | 227238 |
| 2025-08-14 | 28.77 | $28.76 | 99514 |
| 2025-08-13 | 28.75 | $28.93 | 138400 |
| 2025-08-12 | 28.70 | $28.81 | 128648 |
| 2025-08-11 | 28.67 | $28.59 | 96300 |
| 2025-08-08 | 28.67 | $28.59 | 56200 |
| 2025-08-07 | 28.68 | $28.60 | 107311 |
| 2025-08-06 | 28.69 | $28.55 | 133400 |
| 2025-08-05 | 28.70 | $28.67 | 83600 |
| 2025-08-04 | 28.69 | $28.74 | 136900 |
| 2025-08-01 | 28.67 | $28.64 | 129835 |
| 2025-07-31 | 28.66 | $28.48 | 212848 |
| 2025-07-30 | 28.68 | $28.62 | 336846 |
| 2025-07-29 | 28.68 | $28.75 | 909630 |
| 2025-07-28 | 28.65 | $28.89 | 77724 |
| 2025-07-25 | 28.58 | $28.79 | 95330 |
| 2025-07-24 | 28.52 | $28.73 | 63300 |
| 2025-07-23 | 28.46 | $28.63 | 110231 |
| 2025-07-22 | 28.42 | $28.36 | 83700 |
| 2025-07-21 | 28.43 | $28.34 | 140013 |
| 2025-07-18 | 28.44 | $28.32 | 265300 |
| 2025-07-17 | 28.45 | $28.33 | 109526 |
| 2025-07-16 | 28.47 | $28.38 | 167900 |
| 2025-07-15 | 28.47 | $28.28 | 146500 |
| 2025-07-14 | 28.50 | $28.26 | 233200 |
| 2025-07-11 | 28.53 | $28.27 | 131522 |
| 2025-07-10 | 28.57 | $28.38 | 90627 |
| 2025-07-09 | 28.59 | $28.50 | 151433 |
| 2025-07-08 | 28.59 | $28.27 | 223346 |
| 2025-07-07 | 28.63 | $28.37 | 263317 |
| 2025-07-03 | 28.66 | $28.92 | 90712 |
| 2025-07-02 | 28.58 | $28.63 | 162744 |
| 2025-07-01 | 28.54 | $28.55 | 129700 |
| 2025-06-30 | 28.51 | $28.74 | 224200 |
| 2025-06-27 | 28.44 | $28.54 | 135914 |
| 2025-06-26 | 28.39 | $28.79 | 266100 |
| 2025-06-25 | 28.29 | $28.36 | 134400 |
| 2025-06-24 | 28.25 | $28.24 | 92913 |
| 2025-06-23 | 28.24 | $28.11 | 155100 |
| 2025-06-20 | 28.25 | $28.00 | 187132 |
| 2025-06-18 | 28.28 | $28.12 | 89500 |
| 2025-06-17 | 28.29 | $28.17 | 92745 |
| 2025-06-16 | 28.30 | $28.21 | 84200 |
| 2025-06-13 | 28.29 | $28.22 | 59101 |
| 2025-06-12 | 28.28 | $28.42 | 99300 |
| 2025-06-11 | 28.22 | $28.25 | 270414 |
| 2025-06-10 | 28.19 | $28.24 | 151600 |
| 2025-06-09 | 28.15 | $28.13 | 512600 |
| 2025-06-06 | 28.13 | $28.10 | 84202 |
| 2025-06-05 | 28.11 | $28.13 | 90925 |
| 2025-06-04 | 28.09 | $28.25 | 152507 |
| 2025-06-03 | 28.03 | $28.07 | 100213 |
| 2025-06-02 | 27.99 | $27.97 | 122626 |
| 2025-05-30 | 27.98 | $28.00 | 228017 |
| 2025-05-29 | 27.95 | $28.00 | 148300 |
| 2025-05-28 | 27.92 | $27.90 | 120819 |
| 2025-05-27 | 27.90 | $28.03 | 192204 |
| 2025-05-23 | 27.85 | $27.76 | 57728 |
| 2025-05-22 | 27.85 | $27.77 | 108236 |
| 2025-05-21 | 27.84 | $27.74 | 290200 |
| 2025-05-20 | 27.84 | $28.06 | 126700 |
| 2025-05-19 | 27.77 | $28.17 | 85600 |
| 2025-05-16 | 27.66 | $28.12 | 68600 |
| 2025-05-15 | 27.55 | $27.93 | 119226 |
| 2025-05-14 | 27.46 | $27.76 | 169918 |
| 2025-05-13 | 27.39 | $27.81 | 141200 |
| 2025-05-12 | 27.30 | $27.63 | 183900 |
| 2025-05-09 | 27.23 | $27.28 | 279344 |
| 2025-05-08 | 27.22 | $27.28 | 169219 |
| 2025-05-07 | 27.21 | $27.25 | 61500 |
| 2025-05-06 | 27.21 | $27.28 | 77500 |
| 2025-05-05 | 27.20 | $27.32 | 246645 |
| 2025-05-02 | 27.18 | $27.47 | 139200 |
| 2025-05-01 | 27.13 | $27.43 | 78424 |
| 2025-04-30 | 27.08 | $27.38 | 133500 |
| 2025-04-29 | 27.03 | $27.45 | 96900 |
| 2025-04-28 | 26.95 | $27.36 | 63600 |
| 2025-04-25 | 26.89 | $27.36 | 244040 |
| 2025-04-24 | 26.82 | $27.17 | 148122 |
| 2025-04-23 | 26.78 | $26.85 | 105506 |
| 2025-04-22 | 26.80 | $26.81 | 91625 |
| 2025-04-21 | 26.83 | $26.82 | 162543 |
| 2025-04-17 | 26.87 | $26.88 | 169900 |
| 2025-04-16 | 26.91 | $26.91 | 114500 |
| 2025-04-15 | 26.95 | $26.86 | 177400 |
| 2025-04-14 | 27.00 | $26.86 | 238400 |
| 2025-04-11 | 27.07 | $26.75 | 190648 |
| 2025-04-10 | 27.17 | $26.93 | 214311 |
| 2025-04-09 | 27.25 | $27.05 | 182606 |
| 2025-04-08 | 27.32 | $27.04 | 217700 |
| 2025-04-07 | 27.41 | $27.04 | 290023 |
| 2025-04-04 | 27.51 | $27.47 | 171145 |
| 2025-04-03 | 27.54 | $27.48 | 262400 |
| 2025-04-02 | 27.57 | $27.56 | 113000 |
| 2025-04-01 | 27.58 | $27.45 | 200803 |
| 2025-03-31 | 27.63 | $27.27 | 255300 |
| 2025-03-28 | 27.72 | $27.37 | 105700 |
| 2025-03-27 | 27.81 | $27.48 | 114400 |
| 2025-03-26 | 27.89 | $27.60 | 108016 |
| 2025-03-25 | 27.95 | $27.95 | 94914 |
| 2025-03-24 | 27.95 | $27.88 | 76600 |
| 2025-03-21 | 27.97 | $27.83 | 130700 |
| 2025-03-20 | 28.00 | $27.95 | 96306 |
| 2025-03-19 | 28.01 | $27.98 | 378700 |
| 2025-03-18 | 28.02 | $27.83 | 182500 |
| 2025-03-17 | 28.05 | $27.91 | 114931 |
| 2025-03-14 | 28.08 | $27.95 | 119302 |
| 2025-03-13 | 28.10 | $27.89 | 108405 |
| 2025-03-12 | 28.14 | $27.96 | 134844 |
| 2025-03-11 | 28.17 | $28.02 | 217926 |
| 2025-03-10 | 28.19 | $28.12 | 214800 |
| 2025-03-07 | 28.19 | $28.17 | 378000 |
| 2025-03-06 | 28.18 | $28.11 | 160400 |
| 2025-03-05 | 28.18 | $28.23 | 466000 |
| 2025-03-04 | 28.16 | $28.15 | 380900 |
| 2025-03-03 | 28.15 | $28.20 | 129400 |
| 2025-02-28 | 28.12 | $28.11 | 135845 |
| 2025-02-27 | 28.11 | $28.04 | 138400 |
| 2025-02-26 | 28.11 | $28.14 | 239030 |
| 2025-02-25 | 28.09 | $28.17 | 307511 |
| 2025-02-24 | 28.06 | $28.06 | 188500 |
| 2025-02-21 | 28.05 | $28.08 | 199200 |
| 2025-02-20 | 28.02 | $28.19 | 164904 |
| 2025-02-19 | 27.98 | $28.05 | 110045 |
| 2025-02-18 | 27.95 | $28.04 | 102530 |
| 2025-02-14 | 27.92 | $28.10 | 89900 |
| 2025-02-13 | 27.88 | $28.13 | 66400 |
| 2025-02-12 | 27.81 | $27.73 | 256300 |
| 2025-02-11 | 27.83 | $27.88 | 130000 |
| 2025-02-10 | 27.81 | $27.97 | 88902 |
| 2025-02-07 | 27.77 | $27.77 | 94500 |
| 2025-02-06 | 27.77 | $27.88 | 113125 |
| 2025-02-05 | 27.75 | $27.81 | 139900 |
| 2025-02-04 | 27.73 | $27.81 | 134117 |
| 2025-02-03 | 27.71 | $27.73 | 168935 |
| 2025-01-31 | 27.71 | $27.73 | 205624 |
| 2025-01-30 | 27.70 | $27.78 | 144833 |
| 2025-01-29 | 27.69 | $27.86 | 119900 |
| 2025-01-28 | 27.65 | $27.93 | 80604 |
| 2025-01-27 | 27.60 | $27.87 | 180900 |
| 2025-01-24 | 27.54 | $27.76 | 97440 |
| 2025-01-23 | 27.51 | $27.88 | 102200 |
| 2025-01-22 | 27.44 | $27.80 | 168030 |
| 2025-01-21 | 27.38 | $27.68 | 208400 |
| 2025-01-17 | 27.34 | $27.55 | 119411 |
| 2025-01-16 | 27.32 | $27.45 | 378200 |
| 2025-01-15 | 27.31 | $27.45 | 205212 |
| 2025-01-14 | 27.31 | $27.10 | 125229 |
| 2025-01-13 | 27.39 | $27.06 | 156702 |
| 2025-01-10 | 27.48 | $27.14 | 780500 |
| 2025-01-08 | 27.58 | $27.43 | 217300 |
| 2025-01-07 | 27.62 | $27.47 | 284100 |
| 2025-01-06 | 27.67 | $27.58 | 154600 |
| 2025-01-03 | 27.71 | $27.44 | 161544 |
| 2025-01-02 | 27.78 | $27.48 | 181924 |
| 2024-12-31 | 27.85 | $27.43 | 217000 |
| 2024-12-30 | 27.95 | $27.49 | 215317 |
| 2024-12-27 | 28.05 | $27.79 | 118139 |
| 2024-12-26 | 28.10 | $27.99 | 176700 |
| 2024-12-24 | 28.12 | $28.02 | 115300 |
| 2024-12-23 | 28.14 | $27.99 | 185300 |
| 2024-12-20 | 28.16 | $28.04 | 293500 |
| 2024-12-19 | 28.18 | $28.04 | 150500 |
| 2024-12-18 | 28.20 | $28.05 | 264915 |
| 2024-12-17 | 28.21 | $28.38 | 467200 |
| 2024-12-16 | 28.17 | $28.44 | 431804 |
| 2024-12-13 | 28.10 | $28.12 | 177948 |
| 2024-12-12 | 28.08 | $28.07 | 309643 |
| 2024-12-11 | 28.08 | $28.32 | 229532 |
| 2024-12-10 | 28.02 | $28.05 | 106300 |
| 2024-12-09 | 28.01 | $28.17 | 436700 |
| 2024-12-06 | 27.97 | $28.34 | 135349 |
| 2024-12-05 | 27.89 | $28.16 | 177300 |
| 2024-12-04 | 27.83 | $28.17 | 230400 |
| 2024-12-03 | 27.76 | $27.87 | 673243 |
| 2024-12-02 | 27.74 | $27.98 | 112400 |
| 2024-11-29 | 27.70 | $27.88 | 50501 |
| 2024-11-27 | 27.68 | $27.72 | 338900 |
| 2024-11-26 | 27.68 | $27.79 | 97300 |
| 2024-11-25 | 27.67 | $27.71 | 132446 |
| 2024-11-22 | 27.68 | $27.62 | 111300 |
| 2024-11-21 | 27.71 | $27.61 | 131612 |
| 2024-11-20 | 27.75 | $27.64 | 108024 |
| 2024-11-19 | 27.78 | $27.70 | 136500 |
| 2024-11-18 | 27.81 | $27.56 | 94444 |
| 2024-11-15 | 27.87 | $27.61 | 181730 |
| 2024-11-14 | 27.94 | $27.80 | 542300 |
| 2024-11-13 | 27.97 | $28.02 | 203401 |
| 2024-11-12 | 27.97 | $28.02 | 162742 |
| 2024-11-11 | 27.96 | $28.18 | 108118 |
| 2024-11-08 | 27.92 | $28.29 | 157333 |
| 2024-11-07 | 27.85 | $28.28 | 829600 |
| 2024-11-06 | 27.77 | $27.97 | 186500 |
| 2024-11-05 | 27.75 | $27.74 | 149617 |
| 2024-11-04 | 27.77 | $27.59 | 147700 |
| 2024-11-01 | 27.83 | $27.54 | 103703 |
| 2024-10-31 | 27.90 | $27.56 | 130800 |
| 2024-10-30 | 27.99 | $27.92 | 326845 |
| 2024-10-29 | 28.01 | $27.98 | 168209 |
| 2024-10-28 | 28.03 | $27.88 | 75820 |
| 2024-10-25 | 28.07 | $27.95 | 287536 |
| 2024-10-24 | 28.10 | $27.92 | 99626 |
| 2024-10-23 | 28.15 | $27.89 | 87737 |
| 2024-10-22 | 28.21 | $28.09 | 86122 |
| 2024-10-21 | 28.23 | $28.08 | 1.5M |
| 2024-10-18 | 28.26 | $28.20 | 58903 |
| 2024-10-17 | 28.27 | $28.20 | 180600 |
| 2024-10-16 | 28.28 | $28.28 | 133200 |
| 2024-10-15 | 28.28 | $28.15 | 188600 |
| 2024-10-14 | 28.30 | $28.25 | 60048 |
| 2024-10-11 | 28.31 | $28.25 | 56900 |
| 2024-10-10 | 28.32 | $28.19 | 127900 |
| 2024-10-09 | 28.34 | $28.19 | 89400 |
| 2024-10-08 | 28.36 | $28.16 | 214107 |
| 2024-10-07 | 28.39 | $28.10 | 116911 |
| 2024-10-04 | 28.44 | $28.22 | 122032 |
| 2024-10-03 | 28.47 | $28.32 | 85116 |
| 2024-10-02 | 28.49 | $28.30 | 138039 |
| 2024-10-01 | 28.51 | $28.29 | 117200 |
| 2024-09-30 | 28.53 | $28.30 | 346900 |
| 2024-09-27 | 28.56 | $28.35 | 214137 |
| 2024-09-26 | 28.58 | $28.55 | 236700 |
| 2024-09-25 | 28.56 | $28.49 | 639500 |
| 2024-09-24 | 28.54 | $28.55 | 510300 |
| 2024-09-23 | 28.51 | $28.50 | 357600 |
| 2024-09-20 | 28.48 | $28.53 | 500620 |
| 2024-09-19 | 28.44 | $28.55 | 2.9M |
| 2024-09-18 | 28.39 | $28.37 | 279447 |
| 2024-09-17 | 28.36 | $28.43 | 227800 |
| 2024-09-16 | 28.32 | $28.46 | 103823 |
| 2024-09-13 | 28.27 | $28.42 | 117000 |
| 2024-09-12 | 28.21 | $28.30 | 241221 |
| 2024-09-11 | 28.16 | $28.15 | 156900 |
| 2024-09-10 | 28.14 | $28.10 | 158104 |
| 2024-09-09 | 28.13 | $28.07 | 61000 |
| 2024-09-06 | 28.12 | $28.00 | 164600 |
| 2024-09-05 | 28.12 | $28.05 | 224400 |
| 2024-09-04 | 28.11 | $28.02 | 82035 |
| 2024-09-03 | 28.10 | $28.00 | 120933 |
| 2024-08-30 | 28.10 | $28.06 | 133800 |
| 2024-08-29 | 28.07 | $27.96 | 138500 |
| 2024-08-28 | 28.07 | $28.05 | 112035 |
| 2024-08-27 | 28.04 | $28.11 | 132136 |
| 2024-08-26 | 28.00 | $28.11 | 155600 |
| 2024-08-23 | 27.95 | $28.17 | 243000 |
| 2024-08-22 | 27.87 | $28.00 | 74700 |
| 2024-08-21 | 27.82 | $28.12 | 129400 |
| 2024-08-20 | 27.73 | $28.00 | 65612 |
| 2024-08-19 | 27.65 | $27.95 | 135800 |
| 2024-08-16 | 27.57 | $27.82 | 100149 |
| 2024-08-15 | 27.50 | $27.74 | 71800 |
| 2024-08-14 | 27.44 | $27.56 | 145228 |
| 2024-08-13 | 27.40 | $27.58 | 83600 |
| 2024-08-12 | 27.36 | $27.35 | 96808 |
| 2024-08-09 | 27.35 | $27.28 | 76415 |
| 2024-08-08 | 27.36 | $27.33 | 106600 |
| 2024-08-07 | 27.36 | $27.17 | 124100 |
| 2024-08-06 | 27.39 | $27.30 | 302806 |
| 2024-08-05 | 27.40 | $27.59 | 59300 |
| 2024-08-02 | 27.35 | $27.57 | 57700 |
| 2024-08-01 | 27.30 | $27.33 | 71400 |
| 2024-07-31 | 27.29 | $27.33 | 89200 |
| 2024-07-30 | 27.27 | $27.18 | 107029 |
| 2024-07-29 | 27.29 | $27.17 | 68800 |
| 2024-07-26 | 27.31 | $27.15 | 129233 |
| 2024-07-25 | 27.33 | $27.08 | 686100 |
| 2024-07-24 | 27.38 | $27.07 | 65800 |
| 2024-07-23 | 27.43 | $27.21 | 64200 |
| 2024-07-22 | 27.46 | $27.27 | 95300 |
| 2024-07-19 | 27.48 | $27.17 | 21612 |
| 2024-07-18 | 27.53 | $27.34 | 252427 |
| 2024-07-17 | 27.55 | $27.54 | 109400 |
| 2024-07-16 | 27.52 | $27.62 | 78600 |
| 2024-07-15 | 27.48 | $27.45 | 154524 |
| 2024-07-12 | 27.46 | $27.44 | 74430 |
| 2024-07-11 | 27.44 | $27.36 | 56610 |
| 2024-07-10 | 27.43 | $27.45 | 65800 |
| 2024-07-09 | 27.40 | $27.34 | 38500 |
| 2024-07-08 | 27.38 | $27.43 | 42100 |
| 2024-07-05 | 27.34 | $27.52 | 28800 |
| 2024-07-03 | 27.28 | $27.28 | 92600 |
| 2024-07-02 | 27.26 | $27.15 | 47647 |
| 2024-07-01 | 27.26 | $26.97 | 55000 |
| 2024-06-28 | 27.29 | $27.03 | 100000 |
| 2024-06-27 | 27.32 | $27.11 | 89100 |
| 2024-06-26 | 27.33 | $27.25 | 211000 |
| 2024-06-25 | 27.32 | $27.29 | 82300 |
| 2024-06-24 | 27.29 | $27.33 | 140240 |
| 2024-06-21 | 27.25 | $27.39 | 57700 |
| 2024-06-20 | 27.18 | $27.38 | 96622 |
| 2024-06-18 | 27.11 | $27.44 | 77914 |
| 2024-06-17 | 27.01 | $27.35 | 115934 |
| 2024-06-14 | 26.91 | $27.24 | 49800 |
| 2024-06-13 | 26.82 | $27.00 | 542714 |
| 2024-06-12 | 26.76 | $26.87 | 80231 |
| 2024-06-11 | 26.72 | $26.70 | 42115 |
| 2024-06-10 | 26.71 | $26.66 | 119248 |
| 2024-06-07 | 26.70 | $26.65 | 66800 |
| 2024-06-06 | 26.69 | $26.84 | 98905 |
| 2024-06-05 | 26.64 | $26.82 | 87802 |
| 2024-06-04 | 26.59 | $26.62 | 100700 |
| 2024-06-03 | 26.57 | $26.55 | 73641 |
| 2024-05-31 | 26.56 | $26.53 | 299600 |
| 2024-05-30 | 26.55 | $26.48 | 129221 |
| 2024-05-29 | 26.56 | $26.46 | 152600 |
| 2024-05-28 | 26.56 | $26.52 | 92100 |
| 2024-05-24 | 26.55 | $26.50 | 78200 |
| 2024-05-23 | 26.55 | $26.43 | 140700 |
| 2024-05-22 | 26.56 | $26.59 | 133045 |
| 2024-05-21 | 26.53 | $26.70 | 147100 |
| 2024-05-20 | 26.48 | $26.67 | 151834 |
| 2024-05-17 | 26.42 | $26.60 | 65114 |
| 2024-05-16 | 26.37 | $26.65 | 108926 |
| 2024-05-15 | 26.30 | $26.70 | 95800 |
| 2024-05-14 | 26.21 | $26.43 | 102610 |
| 2024-05-13 | 26.16 | $26.35 | 81612 |
| 2024-05-10 | 26.12 | $26.33 | 72934 |
| 2024-05-09 | 26.07 | $26.35 | 148200 |
| 2024-05-08 | 26.02 | $26.29 | 69749 |
| 2024-05-07 | 25.96 | $26.35 | 140820 |
| 2024-05-06 | 25.89 | $26.31 | 88000 |
| 2024-05-03 | 25.82 | $26.10 | 259900 |
| 2024-05-02 | 25.77 | $25.84 | 94900 |
| 2024-05-01 | 25.78 | $25.68 | 441500 |
| 2024-04-30 | 25.82 | $25.67 | 159227 |
| 2024-04-29 | 25.87 | $25.91 | 534000 |
| 2024-04-26 | 25.89 | $25.89 | 137000 |
| 2024-04-25 | 25.90 | $25.73 | 47700 |
| 2024-04-24 | 25.96 | $25.85 | 155200 |
| 2024-04-23 | 26.00 | $25.92 | 83000 |
| 2024-04-22 | 26.03 | $25.85 | 165443 |
| 2024-04-19 | 26.08 | $25.86 | 127800 |
| 2024-04-18 | 26.14 | $25.83 | 411047 |
| 2024-04-17 | 26.22 | $25.95 | 96314 |
| 2024-04-16 | 26.29 | $25.83 | 892110 |
| 2024-04-15 | 26.38 | $26.00 | 99300 |
| 2024-04-12 | 26.47 | $26.32 | 139300 |
| 2024-04-11 | 26.49 | $26.33 | 58819 |
| 2024-04-10 | 26.52 | $26.20 | 133221 |
| 2024-04-09 | 26.58 | $26.42 | 50200 |
| 2024-04-08 | 26.60 | $26.38 | 242900 |
| 2024-04-05 | 26.63 | $26.46 | 36000 |
| 2024-04-04 | 26.65 | $26.46 | 76448 |
| 2024-04-03 | 26.67 | $26.54 | 104800 |
| 2024-04-02 | 26.68 | $26.59 | 143900 |
| 2024-04-01 | 26.67 | $26.62 | 112000 |
| 2024-03-28 | 26.66 | $26.66 | 191504 |
| 2024-03-27 | 26.64 | $26.63 | 39900 |
| 2024-03-26 | 26.61 | $26.45 | 91911 |
| 2024-03-25 | 26.63 | $26.67 | 57237 |
| 2024-03-22 | 26.59 | $26.73 | 64700 |
| 2024-03-21 | 26.54 | $26.72 | 89710 |
| 2024-03-20 | 26.48 | $26.65 | 96442 |
| 2024-03-19 | 26.42 | $26.46 | 85400 |
| 2024-03-18 | 26.39 | $26.37 | 413700 |
| 2024-03-15 | 26.38 | $26.20 | 45724 |
| 2024-03-14 | 26.40 | $26.31 | 73948 |
| 2024-03-13 | 26.40 | $26.37 | 33805 |
| 2024-03-12 | 26.38 | $26.40 | 56900 |
| 2024-03-11 | 26.35 | $26.35 | 42200 |
| 2024-03-08 | 26.33 | $26.36 | 102829 |
| 2024-03-07 | 26.30 | $26.41 | 40839 |
| 2024-03-06 | 26.26 | $26.18 | 24515 |
| 2024-03-05 | 26.26 | $26.10 | 39904 |
| 2024-03-04 | 26.27 | $26.23 | 175441 |
| 2024-03-01 | 26.25 | $26.32 | 205700 |
| 2024-02-29 | 26.22 | $26.09 | 55310 |
| 2024-02-28 | 26.22 | $26.11 | 50000 |
| 2024-02-27 | 26.22 | $26.07 | 55546 |
| 2024-02-26 | 26.22 | $26.05 | 41600 |
| 2024-02-23 | 26.23 | $26.34 | 50102 |
| 2024-02-22 | 26.18 | $26.34 | 141223 |
| 2024-02-21 | 26.12 | $26.05 | 99300 |
| 2024-02-20 | 26.11 | $26.04 | 149800 |
| 2024-02-16 | 26.10 | $26.04 | 41512 |
| 2024-02-15 | 26.08 | $26.13 | 35000 |
| 2024-02-14 | 26.04 | $25.98 | 52133 |
| 2024-02-13 | 26.03 | $25.82 | 132800 |
| 2024-02-12 | 26.05 | $26.02 | 581200 |
| 2024-02-09 | 26.02 | $25.99 | 39400 |
| 2024-02-08 | 26.00 | $26.06 | 176618 |
| 2024-02-07 | 25.95 | $25.97 | 207300 |
| 2024-02-06 | 25.92 | $25.88 | 114011 |
| 2024-02-05 | 25.90 | $25.74 | 116604 |
| 2024-02-02 | 25.90 | $26.01 | 107711 |
| 2024-02-01 | 25.84 | $25.98 | 140200 |
| 2024-01-31 | 25.78 | $25.70 | 62800 |
| 2024-01-30 | 25.77 | $25.79 | 48819 |
| 2024-01-29 | 25.73 | $25.89 | 46919 |
| 2024-01-26 | 25.67 | $25.70 | 86500 |
| 2024-01-25 | 25.63 | $25.68 | 61735 |
| 2024-01-24 | 25.60 | $25.45 | 59100 |
| 2024-01-23 | 25.60 | $25.48 | 110002 |
| 2024-01-22 | 25.60 | $25.60 | 59322 |
| 2024-01-19 | 25.56 | $25.48 | 55634 |
| 2024-01-18 | 25.55 | $25.37 | 436600 |
| 2024-01-17 | 25.56 | $25.28 | 53449 |
| 2024-01-16 | 25.58 | $25.46 | 128011 |
| 2024-01-12 | 25.57 | $25.59 | 40708 |
| 2024-01-11 | 25.53 | $25.50 | 21326 |
| 2024-01-10 | 25.50 | $25.48 | 69000 |
| 2024-01-09 | 25.47 | $25.36 | 40600 |
| 2024-01-08 | 25.45 | $25.29 | 60106 |
| 2024-01-05 | 25.44 | $25.22 | 50100 |
| 2024-01-04 | 25.45 | $25.26 | 26028 |
| 2024-01-03 | 25.44 | $25.22 | 73205 |
| 2024-01-02 | 25.44 | $25.27 | 155000 |
| 2023-12-29 | 25.43 | $25.20 | 158300 |
| 2023-12-28 | 25.43 | $25.27 | 69738 |
| 2023-12-27 | 25.41 | $25.20 | 174700 |
| 2023-12-26 | 25.40 | $25.38 | 125122 |
| 2023-12-22 | 25.35 | $25.39 | 36824 |
| 2023-12-21 | 25.29 | $25.33 | 64824 |
| 2023-12-20 | 25.22 | $25.23 | 54017 |
| 2023-12-19 | 25.16 | $25.34 | 110008 |
| 2023-12-18 | 25.07 | $25.22 | 38909 |
| 2023-12-15 | 24.98 | $25.25 | 48300 |
| 2023-12-14 | 24.87 | $25.32 | 214800 |
| 2023-12-13 | 24.73 | $25.09 | 147309 |
| 2023-12-12 | 24.61 | $24.62 | 153500 |
| 2023-12-11 | 24.56 | $24.49 | 131300 |
| 2023-12-08 | 24.54 | $24.51 | 52000 |
| 2023-12-07 | 24.50 | $24.52 | 25600 |
| 2023-12-06 | 24.46 | $24.51 | 44300 |
| 2023-12-05 | 24.41 | $24.57 | 77225 |
| 2023-12-04 | 24.33 | $24.48 | 52900 |
| 2023-12-01 | 24.26 | $24.50 | 65318 |
| 2023-11-30 | 24.17 | $24.31 | 43600 |
| 2023-11-29 | 24.11 | $24.33 | 89700 |
| 2023-11-28 | 24.03 | $24.21 | 108037 |
| 2023-11-27 | 23.96 | $24.11 | 111800 |
| 2023-11-24 | 23.90 | $24.09 | 489641 |
| 2023-11-22 | 23.83 | $24.18 | 87300 |
| 2023-11-21 | 23.73 | $23.99 | 125413 |
| 2023-11-20 | 23.66 | $24.07 | 75424 |
| 2023-11-17 | 23.55 | $23.92 | 47000 |
| 2023-11-16 | 23.46 | $23.89 | 74037 |
| 2023-11-15 | 23.36 | $23.79 | 63900 |
| 2023-11-14 | 23.26 | $23.85 | 177700 |
| 2023-11-13 | 23.14 | $23.40 | 564500 |
| 2023-11-10 | 23.09 | $23.35 | 51100 |
| 2023-11-09 | 23.05 | $23.18 | 41432 |
| 2023-11-08 | 23.03 | $23.38 | 81900 |
| 2023-11-07 | 22.97 | $23.34 | 68609 |
| 2023-11-06 | 22.91 | $23.20 | 118230 |
| 2023-11-03 | 22.87 | $23.35 | 186900 |
| 2023-11-02 | 22.79 | $23.17 | 69321 |
| 2023-11-01 | 22.74 | $22.95 | 88702 |
| 2023-10-31 | 22.74 | $22.70 | 125038 |
| 2023-10-30 | 22.78 | $22.76 | 101100 |
| 2023-10-27 | 22.82 | $22.81 | 196939 |
| 2023-10-26 | 22.86 | $22.79 | 89045 |
| 2023-10-25 | 22.91 | $22.81 | 110600 |
| 2023-10-24 | 22.97 | $23.03 | 99800 |
| 2023-10-23 | 22.99 | $23.02 | 86200 |
| 2023-10-20 | 23.02 | $22.98 | 174900 |
| 2023-10-19 | 23.06 | $22.94 | 94200 |
| 2023-10-18 | 23.12 | $23.07 | 134600 |
| 2023-10-17 | 23.16 | $23.19 | 191808 |
| 2023-10-16 | 23.19 | $23.37 | 53300 |
| 2023-10-13 | 23.19 | $23.33 | 107907 |
| 2023-10-12 | 23.19 | $23.28 | 83723 |
| 2023-10-11 | 23.21 | $23.54 | 86148 |
| 2023-10-10 | 23.18 | $23.52 | 118506 |
| 2023-10-09 | 23.15 | $23.45 | 95300 |
| 2023-10-06 | 23.13 | $23.20 | 183139 |
| 2023-10-05 | 23.17 | $23.18 | 71520 |
| 2023-10-04 | 23.21 | $23.17 | 272600 |
| 2023-10-03 | 23.27 | $23.03 | 230748 |
| 2023-10-02 | 23.37 | $23.23 | 526219 |
| 2023-09-29 | 23.45 | $23.31 | 161800 |
| 2023-09-28 | 23.52 | $23.30 | 136414 |
| 2023-09-27 | 23.61 | $23.24 | 65900 |
| 2023-09-26 | 23.73 | $23.60 | 144600 |
| 2023-09-25 | 23.80 | $23.70 | 105404 |
| 2023-09-22 | 23.85 | $23.73 | 153100 |
| 2023-09-21 | 23.91 | $23.67 | 104600 |
| 2023-09-20 | 24.00 | $23.81 | 126328 |
| 2023-09-19 | 24.07 | $23.94 | 112000 |
| 2023-09-18 | 24.12 | $24.00 | 379019 |
| 2023-09-15 | 24.17 | $24.00 | 307500 |
| 2023-09-14 | 24.23 | $24.26 | 593300 |
| 2023-09-13 | 24.25 | $24.18 | 704239 |
| 2023-09-12 | 24.29 | $24.15 | 153135 |
| 2023-09-11 | 24.34 | $24.28 | 102200 |
| 2023-09-08 | 24.37 | $24.23 | 46932 |
| 2023-09-07 | 24.42 | $24.27 | 51600 |
| 2023-09-06 | 24.48 | $24.22 | 71000 |
| 2023-09-05 | 24.55 | $24.52 | 28300 |
| 2023-09-01 | 24.57 | $24.67 | 48200 |
| 2023-08-31 | 24.56 | $24.72 | 125706 |
| 2023-08-30 | 24.54 | $24.76 | 58300 |
| 2023-08-29 | 24.51 | $24.71 | 122617 |
| 2023-08-28 | 24.49 | $24.46 | 65813 |
| 2023-08-25 | 24.52 | $24.43 | 656300 |
| 2023-08-24 | 24.56 | $24.41 | 137400 |
| 2023-08-23 | 24.61 | $24.68 | 72500 |
| 2023-08-22 | 24.61 | $24.41 | 64500 |
| 2023-08-21 | 24.67 | $24.42 | 48300 |
| 2023-08-18 | 24.74 | $24.57 | 175042 |
| 2023-08-17 | 24.79 | $24.52 | 185531 |
| 2023-08-16 | 24.86 | $24.54 | 255221 |
| 2023-08-15 | 24.94 | $24.66 | 591900 |
| 2023-08-14 | 25.01 | $24.85 | 172100 |
| 2023-08-11 | 25.04 | $24.87 | 291700 |
| 2023-08-10 | 25.08 | $24.99 | 137234 |
| 2023-08-09 | 25.10 | $25.05 | 194626 |
| 2023-08-08 | 25.11 | $25.09 | 81000 |
| 2023-08-07 | 25.11 | $25.16 | 68731 |
| 2023-08-04 | 25.09 | $25.04 | 296200 |
| 2023-08-03 | 25.10 | $24.88 | 199300 |
| 2023-08-02 | 25.15 | $24.95 | 678643 |
| 2023-08-01 | 25.18 | $25.17 | 115700 |
| 2023-07-31 | 25.18 | $25.29 | 138100 |
| 2023-07-28 | 25.15 | $25.22 | 692748 |
| 2023-07-27 | 25.13 | $25.14 | 135602 |
| 2023-07-26 | 25.12 | $25.20 | 151400 |
| 2023-07-25 | 25.10 | $25.07 | 130800 |
| 2023-07-24 | 25.10 | $25.08 | 353404 |
| 2023-07-21 | 25.10 | $25.11 | 81810 |
| 2023-07-20 | 25.10 | $25.12 | 162500 |
| 2023-07-19 | 25.09 | $25.38 | 84000 |
| 2023-07-18 | 25.02 | $25.30 | 136900 |
| 2023-07-17 | 24.96 | $25.21 | 114300 |
| 2023-07-14 | 24.91 | $25.15 | 106701 |
| 2023-07-13 | 24.87 | $25.36 | 89048 |
| 2023-07-12 | 24.77 | $25.10 | 59100 |
| 2023-07-11 | 24.72 | $24.85 | 53824 |
| 2023-07-10 | 24.70 | $24.65 | 52200 |
| 2023-07-07 | 24.73 | $24.59 | 144008 |
| 2023-07-06 | 24.78 | $24.64 | 122900 |
| 2023-07-05 | 24.83 | $24.82 | 31329 |
| 2023-07-03 | 24.84 | $24.85 | 63701 |
| 2023-06-30 | 24.85 | $24.86 | 176500 |
| 2023-06-29 | 24.87 | $24.70 | 31900 |
| 2023-06-28 | 24.92 | $24.86 | 135938 |
| 2023-06-27 | 24.94 | $25.03 | 54826 |
| 2023-06-26 | 24.93 | $24.94 | 81042 |
| 2023-06-23 | 24.94 | $24.92 | 115409 |
| 2023-06-22 | 24.96 | $24.92 | 98908 |
| 2023-06-21 | 24.98 | $24.92 | 66548 |
| 2023-06-20 | 25.01 | $25.04 | 363307 |
| 2023-06-16 | 25.01 | $25.12 | 81800 |
| 2023-06-15 | 25.00 | $25.28 | 45804 |
| 2023-06-14 | 24.96 | $25.07 | 90500 |
| 2023-06-13 | 24.95 | $25.09 | 74136 |
| 2023-06-12 | 24.94 | $25.11 | 84424 |
| 2023-06-09 | 24.92 | $24.89 | 52800 |
| 2023-06-08 | 24.94 | $24.99 | 30503 |
| 2023-06-07 | 24.96 | $24.88 | 99600 |
| 2023-06-06 | 24.99 | $25.09 | 138900 |
| 2023-06-05 | 24.99 | $25.11 | 103146 |
| 2023-06-02 | 24.99 | $25.21 | 130900 |
| 2023-06-01 | 24.96 | $25.19 | 80600 |
| 2023-05-31 | 24.94 | $25.03 | 447400 |
| 2023-05-30 | 24.95 | $25.09 | 175700 |
| 2023-05-26 | 24.94 | $25.10 | 251600 |
| 2023-05-25 | 24.94 | $24.81 | 34926 |
| 2023-05-24 | 25.00 | $24.86 | 127419 |
| 2023-05-23 | 25.06 | $24.91 | 92610 |
| 2023-05-22 | 25.12 | $24.93 | 29916 |
| 2023-05-19 | 25.19 | $25.06 | 39833 |
| 2023-05-18 | 25.24 | $25.14 | 137203 |
| 2023-05-17 | 25.28 | $25.12 | 107819 |
| 2023-05-16 | 25.34 | $25.12 | 823211 |
| 2023-05-15 | 25.41 | $25.22 | 54600 |
| 2023-05-12 | 25.47 | $25.22 | 59800 |
| 2023-05-11 | 25.53 | $25.37 | 378500 |
| 2023-05-10 | 25.58 | $25.50 | 72500 |
| 2023-05-09 | 25.61 | $25.42 | 103544 |
| 2023-05-08 | 25.66 | $25.47 | 77124 |
| 2023-05-05 | 25.71 | $25.60 | 30922 |
| 2023-05-04 | 25.74 | $25.77 | 74509 |
| 2023-05-03 | 25.74 | $25.80 | 65941 |
| 2023-05-02 | 25.73 | $25.71 | 88224 |
| 2023-05-01 | 25.74 | $25.62 | 86900 |
| 2023-04-28 | 25.77 | $25.75 | 54432 |
| 2023-04-27 | 25.78 | $25.64 | 72000 |
| 2023-04-26 | 25.81 | $25.76 | 233600 |
| 2023-04-25 | 25.82 | $25.86 | 84300 |
| 2023-04-24 | 25.82 | $25.75 | 56500 |
| 2023-04-21 | 25.83 | $25.73 | 244033 |
| 2023-04-20 | 25.86 | $25.73 | 27005 |
| 2023-04-19 | 25.89 | $25.63 | 44616 |
| 2023-04-18 | 25.94 | $25.73 | 121900 |
| 2023-04-17 | 25.98 | $25.75 | 38848 |
| 2023-04-14 | 26.02 | $25.88 | 22520 |
| 2023-04-13 | 26.05 | $26.04 | 132839 |
| 2023-04-12 | 26.04 | $26.01 | 70542 |
| 2023-04-11 | 26.03 | $25.99 | 48700 |
| 2023-04-10 | 26.03 | $26.00 | 52129 |
| 2023-04-06 | 26.03 | $26.08 | 55100 |
| 2023-04-05 | 26.01 | $26.11 | 55500 |
| 2023-04-04 | 25.98 | $26.10 | 67000 |
| 2023-04-03 | 25.94 | $26.09 | 89300 |
| 2023-03-31 | 25.90 | $25.97 | 94720 |
| 2023-03-30 | 25.88 | $25.82 | 78100 |
| 2023-03-29 | 25.89 | $25.79 | 86937 |
| 2023-03-28 | 25.90 | $25.86 | 135500 |
| 2023-03-27 | 25.91 | $25.92 | 51620 |
| 2023-03-24 | 25.89 | $26.14 | 360131 |
| 2023-03-23 | 25.84 | $26.08 | 36933 |
| 2023-03-22 | 25.78 | $25.99 | 46601 |
| 2023-03-21 | 25.73 | $25.85 | 45800 |
| 2023-03-20 | 25.71 | $25.80 | 67641 |
| 2023-03-17 | 25.69 | $25.99 | 55600 |
| 2023-03-16 | 25.63 | $25.72 | 77700 |
| 2023-03-15 | 25.61 | $25.86 | 42200 |
| 2023-03-14 | 25.57 | $25.76 | 72200 |
| 2023-03-13 | 25.54 | $25.90 | 79100 |
| 2023-03-10 | 25.47 | $25.82 | 132436 |
| 2023-03-09 | 25.41 | $25.55 | 85900 |
| 2023-03-08 | 25.41 | $25.32 | 93100 |
| 2023-03-07 | 25.44 | $25.40 | 159700 |
| 2023-03-06 | 25.47 | $25.41 | 97500 |
| 2023-03-03 | 25.51 | $25.50 | 111400 |
| 2023-03-02 | 25.53 | $25.41 | 131631 |
| 2023-03-01 | 25.57 | $25.40 | 158845 |
| 2023-02-28 | 25.62 | $25.54 | 91612 |
| 2023-02-27 | 25.66 | $25.55 | 144500 |
| 2023-02-24 | 25.69 | $25.59 | 66614 |
| 2023-02-23 | 25.73 | $25.59 | 38138 |
| 2023-02-22 | 25.77 | $25.61 | 91500 |
| 2023-02-21 | 25.82 | $25.61 | 58516 |
| 2023-02-17 | 25.87 | $25.67 | 97727 |
| 2023-02-16 | 25.92 | $25.71 | 57800 |
| 2023-02-15 | 25.96 | $25.76 | 65423 |
| 2023-02-14 | 26.01 | $25.85 | 38000 |
| 2023-02-13 | 26.04 | $25.94 | 96246 |
| 2023-02-10 | 26.06 | $25.95 | 816546 |
| 2023-02-09 | 26.08 | $26.00 | 62136 |
| 2023-02-08 | 26.10 | $26.04 | 312641 |
| 2023-02-07 | 26.10 | $25.97 | 81616 |
| 2023-02-06 | 26.12 | $25.95 | 64900 |
| 2023-02-03 | 26.15 | $26.10 | 62900 |
| 2023-02-02 | 26.16 | $26.32 | 252610 |
| 2023-02-01 | 26.11 | $26.29 | 53214 |
| 2023-01-31 | 26.07 | $26.08 | 102000 |
| 2023-01-30 | 26.06 | $25.96 | 600643 |
| 2023-01-27 | 26.07 | $26.07 | 110700 |
| 2023-01-26 | 26.06 | $26.11 | 107700 |
| 2023-01-25 | 26.05 | $26.03 | 84623 |
| 2023-01-24 | 26.05 | $26.09 | 68200 |
| 2023-01-23 | 26.03 | $26.15 | 175916 |
| 2023-01-20 | 26.00 | $26.06 | 32400 |
| 2023-01-19 | 25.98 | $26.07 | 28100 |
| 2023-01-18 | 25.96 | $26.14 | 129900 |
| 2023-01-17 | 25.91 | $25.98 | 50200 |
| 2023-01-13 | 25.90 | $26.00 | 68008 |
| 2023-01-12 | 25.88 | $26.05 | 54900 |
| 2023-01-11 | 25.84 | $25.96 | 44135 |
| 2023-01-10 | 25.82 | $25.84 | 71837 |
| 2023-01-09 | 25.82 | $25.92 | 91000 |
| 2023-01-06 | 25.80 | $25.84 | 48327 |
| 2023-01-05 | 25.80 | $25.64 | 61100 |
| 2023-01-04 | 25.84 | $25.69 | 90017 |
| 2023-01-03 | 25.88 | $25.69 | 79900 |
| 2022-12-30 | 25.92 | $25.60 | 133200 |
| 2022-12-29 | 25.98 | $25.67 | 595500 |
| 2022-12-28 | 26.05 | $25.59 | 209700 |
| 2022-12-27 | 26.13 | $25.90 | 73205 |
| 2022-12-23 | 26.17 | $26.04 | 78600 |
| 2022-12-22 | 26.19 | $26.06 | 108844 |
| 2022-12-21 | 26.20 | $26.06 | 116729 |
| 2022-12-20 | 26.21 | $25.99 | 112114 |
| 2022-12-19 | 26.23 | $26.07 | 193520 |
| 2022-12-16 | 26.25 | $26.22 | 115300 |
| 2022-12-15 | 26.23 | $26.22 | 384714 |
| 2022-12-14 | 26.21 | $26.28 | 124440 |
| 2022-12-13 | 26.17 | $26.20 | 98003 |
| 2022-12-12 | 26.14 | $26.06 | 111700 |
| 2022-12-09 | 26.14 | $26.11 | 181100 |
| 2022-12-08 | 26.12 | $26.13 | 113219 |
| 2022-12-07 | 26.10 | $26.20 | 179800 |
| 2022-12-06 | 26.05 | $26.09 | 408224 |
| 2022-12-05 | 26.02 | $26.02 | 523308 |
| 2022-12-02 | 26.00 | $26.18 | 361026 |
| 2022-12-01 | 25.94 | $26.14 | 473212 |
| 2022-11-30 | 25.87 | $25.99 | 271200 |
| 2022-11-29 | 25.83 | $25.84 | 130500 |
| 2022-11-28 | 25.81 | $25.90 | 101700 |
| 2022-11-25 | 25.78 | $25.92 | 33100 |
| 2022-11-23 | 25.74 | $25.89 | 101100 |
| 2022-11-22 | 25.69 | $25.81 | 232022 |
| 2022-11-21 | 25.65 | $25.77 | 333315 |
| 2022-11-18 | 25.62 | $25.74 | 448500 |
| 2022-11-17 | 25.58 | $25.79 | 58000 |
| 2022-11-16 | 25.53 | $25.90 | 174700 |
| 2022-11-15 | 25.44 | $25.82 | 119600 |
| 2022-11-14 | 25.36 | $25.69 | 436700 |
| 2022-11-11 | 25.30 | $25.77 | 279907 |
| 2022-11-10 | 25.20 | $25.68 | 1.2M |
| 2022-11-09 | 25.11 | $25.29 | 148700 |
| 2022-11-08 | 25.09 | $25.24 | 186442 |
| 2022-11-07 | 25.08 | $25.18 | 482217 |
| 2022-11-04 | 25.08 | $25.20 | 71900 |
| 2022-11-03 | 25.08 | $25.14 | 64844 |
| 2022-11-02 | 25.09 | $25.20 | 48721 |
| 2022-11-01 | 25.09 | $25.26 | 54200 |
| 2022-10-31 | 25.08 | $25.21 | 37343 |
| 2022-10-28 | 25.07 | $25.32 | 45700 |
| 2022-10-27 | 25.05 | $25.34 | 49300 |
| 2022-10-26 | 25.02 | $25.24 | 122000 |
| 2022-10-25 | 25.01 | $25.23 | 55418 |
| 2022-10-24 | 25.00 | $25.10 | 81035 |
| 2022-10-21 | 25.01 | $25.07 | 121345 |
| 2022-10-20 | 25.04 | $25.00 | 16700 |
| 2022-10-19 | 25.09 | $25.06 | 38700 |
| 2022-10-18 | 25.14 | $25.21 | 49100 |
| 2022-10-17 | 25.16 | $25.21 | 38600 |
| 2022-10-14 | 25.19 | $25.17 | 48837 |
| 2022-10-13 | 25.24 | $25.23 | 107130 |
| 2022-10-12 | 25.28 | $25.27 | 142602 |
| 2022-10-11 | 25.32 | $25.26 | 78000 |
| 2022-10-10 | 25.38 | $25.34 | 76700 |
| 2022-10-07 | 25.43 | $25.41 | 71231 |
| 2022-10-06 | 25.47 | $25.50 | 32443 |
| 2022-10-05 | 25.50 | $25.61 | 173600 |
| 2022-10-04 | 25.52 | $25.76 | 205207 |
| 2022-10-03 | 25.51 | $25.63 | 79900 |
| 2022-09-30 | 25.53 | $25.39 | 306708 |
| 2022-09-29 | 25.60 | $25.49 | 172700 |
| 2022-09-28 | 25.67 | $25.67 | 97830 |
| 2022-09-27 | 25.71 | $25.33 | 76238 |
| 2022-09-26 | 25.83 | $25.47 | 71100 |
| 2022-09-23 | 25.95 | $25.71 | 208200 |
| 2022-09-22 | 26.03 | $25.80 | 91601 |
| 2022-09-21 | 26.11 | $25.94 | 158300 |
| 2022-09-20 | 26.18 | $25.98 | 84900 |
| 2022-09-19 | 26.25 | $26.09 | 61931 |
| 2022-09-16 | 26.31 | $26.19 | 127400 |
| 2022-09-15 | 26.35 | $26.12 | 68529 |
| 2022-09-14 | 26.42 | $26.20 | 76100 |
| 2022-09-13 | 26.49 | $26.22 | 92900 |
| 2022-09-12 | 26.56 | $26.56 | 49200 |
| 2022-09-09 | 26.58 | $26.51 | 114506 |
| 2022-09-08 | 26.60 | $26.53 | 142200 |
| 2022-09-07 | 26.63 | $26.54 | 134909 |
| 2022-09-06 | 26.67 | $26.47 | 85129 |
| 2022-09-02 | 26.72 | $26.57 | 19112 |
| 2022-09-01 | 26.76 | $26.47 | 68300 |
| 2022-08-31 | 26.82 | $26.58 | 115038 |
| 2022-08-30 | 26.88 | $26.66 | 45100 |
| 2022-08-29 | 26.93 | $26.65 | 41500 |
| 2022-08-26 | 26.98 | $26.72 | 47726 |
| 2022-08-25 | 27.03 | $26.91 | 46100 |
| 2022-08-24 | 27.05 | $26.78 | 24600 |
| 2022-08-23 | 27.10 | $26.87 | 28000 |
| 2022-08-22 | 27.14 | $26.82 | 113200 |
| 2022-08-19 | 27.19 | $26.97 | 36000 |
| 2022-08-18 | 27.22 | $27.08 | 128305 |
| 2022-08-17 | 27.23 | $27.08 | 50500 |
| 2022-08-16 | 27.24 | $27.24 | 62400 |
| 2022-08-15 | 27.22 | $27.28 | 83130 |
| 2022-08-12 | 27.18 | $27.19 | 34027 |
| 2022-08-11 | 27.16 | $27.12 | 29800 |
| 2022-08-10 | 27.14 | $27.09 | 72900 |
| 2022-08-09 | 27.13 | $26.92 | 84118 |
| 2022-08-08 | 27.15 | $27.11 | 41300 |
| 2022-08-05 | 27.14 | $27.03 | 65548 |
| 2022-08-04 | 27.13 | $27.25 | 21800 |
| 2022-08-03 | 27.08 | $27.26 | 31900 |
| 2022-08-02 | 27.01 | $27.17 | 205521 |
| 2022-08-01 | 26.96 | $27.42 | 73727 |
| 2022-07-29 | 26.84 | $27.34 | 66727 |
| 2022-07-28 | 26.71 | $27.11 | 58000 |
| 2022-07-27 | 26.62 | $26.84 | 59910 |
| 2022-07-26 | 26.56 | $26.66 | 65825 |
| 2022-07-25 | 26.54 | $26.80 | 29600 |
| 2022-07-22 | 26.48 | $26.74 | 34000 |
| 2022-07-21 | 26.42 | $26.78 | 46500 |
| 2022-07-20 | 26.35 | $26.62 | 62849 |
| 2022-07-19 | 26.30 | $26.50 | 56400 |
| 2022-07-18 | 26.26 | $26.30 | 206200 |
| 2022-07-15 | 26.27 | $26.39 | 412049 |
| 2022-07-14 | 26.25 | $26.24 | 76000 |
| 2022-07-13 | 26.27 | $26.36 | 99908 |
| 2022-07-12 | 26.26 | $26.37 | 447800 |
| 2022-07-11 | 26.25 | $26.32 | 47337 |
| 2022-07-08 | 26.25 | $26.35 | 95111 |
| 2022-07-07 | 26.25 | $26.44 | 26100 |
| 2022-07-06 | 26.22 | $26.39 | 115300 |
| 2022-07-05 | 26.20 | $26.48 | 62700 |
| 2022-07-01 | 26.17 | $26.48 | 30400 |
| 2022-06-30 | 26.13 | $26.29 | 208100 |
| 2022-06-29 | 26.12 | $26.23 | 126800 |
| 2022-06-28 | 26.12 | $26.20 | 74400 |
| 2022-06-27 | 26.14 | $26.31 | 114424 |
| 2022-06-24 | 26.13 | $26.40 | 60700 |
| 2022-06-23 | 26.11 | $26.19 | 111439 |
| 2022-06-22 | 26.13 | $26.10 | 221444 |
| 2022-06-21 | 26.17 | $26.05 | 279921 |
| 2022-06-17 | 26.23 | $26.12 | 329800 |
| 2022-06-16 | 26.29 | $26.10 | 651206 |
| 2022-06-15 | 26.37 | $26.14 | 290600 |
| 2022-06-14 | 26.44 | $25.92 | 284823 |
| 2022-06-13 | 26.58 | $26.08 | 87344 |
| 2022-06-10 | 26.71 | $26.39 | 60900 |
| 2022-06-09 | 26.80 | $26.62 | 129304 |
| 2022-06-08 | 26.85 | $26.78 | 116345 |
| 2022-06-07 | 26.88 | $26.86 | 72800 |
| 2022-06-06 | 26.90 | $26.84 | 272600 |
| 2022-06-03 | 26.92 | $26.91 | 89300 |
| 2022-06-02 | 26.93 | $27.04 | 102249 |
| 2022-06-01 | 26.92 | $26.93 | 135211 |
| 2022-05-31 | 26.93 | $27.14 | 470900 |
| 2022-05-27 | 26.90 | $27.28 | 272200 |
| 2022-05-26 | 26.83 | $27.11 | 252815 |
| 2022-05-25 | 26.79 | $27.04 | 103706 |
| 2022-05-24 | 26.76 | $26.95 | 160300 |
| 2022-05-23 | 26.74 | $26.81 | 217838 |
| 2022-05-20 | 26.76 | $26.84 | 118212 |
| 2022-05-19 | 26.76 | $26.78 | 88900 |
| 2022-05-18 | 26.79 | $26.76 | 59600 |
| 2022-05-17 | 26.82 | $26.83 | 719046 |
| 2022-05-16 | 26.85 | $26.91 | 171300 |
| 2022-05-13 | 26.87 | $26.91 | 454000 |
| 2022-05-12 | 26.89 | $26.93 | 190202 |
| 2022-05-11 | 26.91 | $26.95 | 236121 |
| 2022-05-10 | 26.93 | $26.93 | 354100 |
| 2022-05-09 | 26.96 | $26.97 | 325700 |
| 2022-05-06 | 26.99 | $26.89 | 182900 |
| 2022-05-05 | 27.04 | $26.99 | 323100 |
| 2022-05-04 | 27.08 | $27.25 | 514104 |
| 2022-05-03 | 27.07 | $27.00 | 665807 |
| 2022-05-02 | 27.11 | $26.98 | 160300 |
| 2022-04-29 | 27.17 | $27.00 | 474622 |
| 2022-04-28 | 27.24 | $27.22 | 168600 |
| 2022-04-27 | 27.27 | $27.21 | 1.7M |
| 2022-04-26 | 27.30 | $27.30 | 279000 |
| 2022-04-25 | 27.33 | $27.31 | 206020 |
| 2022-04-22 | 27.36 | $27.24 | 78341 |
| 2022-04-21 | 27.41 | $27.27 | 89948 |
| 2022-04-20 | 27.47 | $27.41 | 178900 |
| 2022-04-19 | 27.50 | $27.38 | 268409 |
| 2022-04-18 | 27.55 | $27.49 | 104300 |
| 2022-04-14 | 27.58 | $27.52 | 95600 |
| 2022-04-13 | 27.62 | $27.58 | 83500 |
| 2022-04-12 | 27.64 | $27.60 | 143645 |
| 2022-04-11 | 27.67 | $27.49 | 159930 |
| 2022-04-08 | 27.73 | $27.62 | 159900 |
| 2022-04-07 | 27.76 | $27.67 | 105223 |
| 2022-04-06 | 27.80 | $27.61 | 52700 |
| 2022-04-05 | 27.85 | $27.70 | 49900 |
| 2022-04-04 | 27.90 | $27.88 | 113000 |
| 2022-04-01 | 27.91 | $27.84 | 72822 |
| 2022-03-31 | 27.94 | $27.97 | 85140 |
| 2022-03-30 | 27.94 | $28.03 | 115401 |
| 2022-03-29 | 27.93 | $28.09 | 131648 |
| 2022-03-28 | 27.90 | $27.95 | 79900 |
| 2022-03-25 | 27.91 | $27.97 | 243042 |
| 2022-03-24 | 27.91 | $27.98 | 159000 |
| 2022-03-23 | 27.91 | $27.90 | 136319 |
| 2022-03-22 | 27.92 | $27.97 | 232749 |
| 2022-03-21 | 27.93 | $27.92 | 136300 |
| 2022-03-18 | 27.94 | $28.01 | 97710 |
| 2022-03-17 | 27.94 | $27.97 | 56200 |
| 2022-03-16 | 27.95 | $27.92 | 70726 |
| 2022-03-15 | 27.98 | $27.88 | 76400 |
| 2022-03-14 | 28.01 | $27.90 | 105501 |
| 2022-03-11 | 28.05 | $27.93 | 61349 |
| 2022-03-10 | 28.09 | $28.01 | 98942 |
| 2022-03-09 | 28.12 | $28.07 | 74800 |
| 2022-03-08 | 28.14 | $28.15 | 102400 |
| 2022-03-07 | 28.15 | $28.17 | 122122 |
| 2022-03-04 | 28.16 | $28.31 | 151122 |
| 2022-03-03 | 28.14 | $28.33 | 257247 |
| 2022-03-02 | 28.11 | $28.36 | 221200 |
| 2022-03-01 | 28.07 | $28.32 | 149941 |
| 2022-02-28 | 28.03 | $28.21 | 316100 |
| 2022-02-25 | 28.02 | $28.09 | 177100 |
| 2022-02-24 | 28.02 | $27.86 | 245337 |
| 2022-02-23 | 28.08 | $27.96 | 106731 |
| 2022-02-22 | 28.13 | $27.98 | 255200 |
| 2022-02-18 | 28.18 | $28.08 | 71247 |
| 2022-02-17 | 28.22 | $28.16 | 142520 |
| 2022-02-16 | 28.25 | $28.24 | 113400 |
| 2022-02-15 | 28.26 | $28.23 | 79415 |
| 2022-02-14 | 28.29 | $28.20 | 122700 |
| 2022-02-11 | 28.32 | $28.29 | 98700 |
| 2022-02-10 | 28.34 | $28.28 | 295623 |
| 2022-02-09 | 28.37 | $28.41 | 357000 |
| 2022-02-08 | 28.38 | $28.37 | 89100 |
| 2022-02-07 | 28.39 | $28.39 | 112300 |
| 2022-02-04 | 28.41 | $28.44 | 44600 |
| 2022-02-03 | 28.42 | $28.49 | 174900 |
| 2022-02-02 | 28.42 | $28.60 | 237540 |
| 2022-02-01 | 28.39 | $28.52 | 488000 |
| 2022-01-31 | 28.38 | $28.39 | 89219 |
| 2022-01-28 | 28.40 | $28.37 | 72500 |
| 2022-01-27 | 28.43 | $28.31 | 91746 |
| 2022-01-26 | 28.47 | $28.43 | 109223 |
| 2022-01-25 | 28.49 | $28.46 | 84018 |
| 2022-01-24 | 28.52 | $28.45 | 419319 |
| 2022-01-21 | 28.55 | $28.46 | 183700 |
| 2022-01-20 | 28.58 | $28.44 | 258124 |
| 2022-01-19 | 28.63 | $28.52 | 488400 |
| 2022-01-18 | 28.67 | $28.60 | 258800 |
| 2022-01-14 | 28.69 | $28.68 | 149800 |
| 2022-01-13 | 28.71 | $28.72 | 135729 |
| 2022-01-12 | 28.71 | $28.78 | 104449 |
| 2022-01-11 | 28.71 | $28.71 | 159700 |
| 2022-01-10 | 28.72 | $28.60 | 139500 |
| 2022-01-07 | 28.76 | $28.66 | 70426 |
| 2022-01-06 | 28.79 | $28.69 | 93147 |
| 2022-01-05 | 28.82 | $28.71 | 192537 |
| 2022-01-04 | 28.86 | $28.87 | 176231 |
| 2022-01-03 | 28.86 | $28.88 | 129032 |
| 2021-12-31 | 28.86 | $28.85 | 142731 |
| 2021-12-30 | 28.87 | $28.92 | 602636 |
| 2021-12-29 | 28.87 | $28.96 | 111318 |
| 2021-12-28 | 28.86 | $29.07 | 83647 |
| 2021-12-27 | 28.82 | $29.10 | 262136 |
| 2021-12-23 | 28.78 | $28.93 | 107000 |
| 2021-12-22 | 28.76 | $28.87 | 78100 |
| 2021-12-21 | 28.75 | $28.76 | 72641 |
| 2021-12-20 | 28.77 | $28.73 | 117632 |
| 2021-12-17 | 28.79 | $28.78 | 106100 |
| 2021-12-16 | 28.81 | $28.90 | 155400 |
| 2021-12-15 | 28.81 | $28.94 | 77944 |
| 2021-12-14 | 28.80 | $28.71 | 226600 |
| 2021-12-13 | 28.84 | $28.85 | 168936 |
| 2021-12-10 | 28.85 | $28.98 | 102700 |
| 2021-12-09 | 28.84 | $28.84 | 165306 |
| 2021-12-08 | 28.86 | $28.95 | 316034 |
| 2021-12-07 | 28.86 | $29.01 | 84446 |
| 2021-12-06 | 28.85 | $28.78 | 920700 |
| 2021-12-03 | 28.89 | $28.75 | 42600 |
| 2021-12-02 | 28.94 | $28.75 | 208500 |
| 2021-12-01 | 29.01 | $28.71 | 94300 |
| 2021-11-30 | 29.09 | $28.81 | 110500 |
| 2021-11-29 | 29.16 | $28.91 | 128405 |
| 2021-11-26 | 29.22 | $29.00 | 21300 |
| 2021-11-24 | 29.28 | $28.96 | 58200 |
| 2021-11-23 | 29.35 | $28.99 | 156325 |
| 2021-11-22 | 29.43 | $29.02 | 110300 |
| 2021-11-19 | 29.52 | $29.15 | 164000 |
| 2021-11-18 | 29.59 | $29.10 | 114628 |
| 2021-11-17 | 29.68 | $29.04 | 131900 |
| 2021-11-16 | 29.80 | $29.69 | 90900 |
| 2021-11-15 | 29.80 | $29.61 | 67300 |
| 2021-11-12 | 29.82 | $29.67 | 98600 |
| 2021-11-11 | 29.83 | $29.57 | 58300 |
| 2021-11-10 | 29.85 | $29.77 | 81100 |
| 2021-11-09 | 29.84 | $30.00 | 158200 |
| 2021-11-08 | 29.77 | $30.17 | 65000 |
| 2021-11-05 | 29.66 | $30.23 | 136200 |
| 2021-11-04 | 29.52 | $29.86 | 83500 |
| 2021-11-03 | 29.43 | $29.68 | 64300 |
| 2021-11-02 | 29.36 | $29.55 | 66004 |
| 2021-11-01 | 29.31 | $29.47 | 162200 |
| 2021-10-29 | 29.26 | $29.39 | 97908 |
| 2021-10-28 | 29.23 | $29.29 | 173837 |
| 2021-10-27 | 29.21 | $29.27 | 102500 |
| 2021-10-26 | 29.19 | $29.43 | 151049 |
| 2021-10-25 | 29.13 | $29.33 | 95000 |
| 2021-10-22 | 29.09 | $29.27 | 168923 |
| 2021-10-21 | 29.05 | $29.35 | 281743 |
| 2021-10-20 | 28.98 | $29.34 | 136900 |
| 2021-10-19 | 28.91 | $29.24 | 233522 |
| 2021-10-18 | 28.85 | $29.05 | 495000 |
| 2021-10-15 | 28.83 | $29.14 | 84000 |
| 2021-10-14 | 28.77 | $28.92 | 319000 |
| 2021-10-13 | 28.76 | $28.64 | 67232 |
| 2021-10-12 | 28.81 | $28.74 | 40000 |
| 2021-10-11 | 28.84 | $28.81 | 62748 |
| 2021-10-08 | 28.86 | $28.95 | 62500 |
| 2021-10-07 | 28.86 | $29.05 | 44200 |
| 2021-10-06 | 28.84 | $28.86 | 557021 |
| 2021-10-05 | 28.86 | $29.01 | 68700 |
| 2021-10-04 | 28.85 | $29.02 | 72544 |
| 2021-10-01 | 28.84 | $29.09 | 212200 |
| 2021-09-30 | 28.81 | $28.63 | 76444 |
| 2021-09-29 | 28.87 | $28.86 | 158944 |
| 2021-09-28 | 28.90 | $28.90 | 104148 |
| 2021-09-27 | 28.92 | $29.00 | 81800 |
| 2021-09-24 | 28.93 | $28.85 | 60700 |
| 2021-09-23 | 28.97 | $28.86 | 138800 |
| 2021-09-22 | 29.02 | $28.79 | 272844 |
| 2021-09-21 | 29.10 | $28.90 | 226721 |
| 2021-09-20 | 29.16 | $28.99 | 131338 |
| 2021-09-17 | 29.21 | $29.11 | 108800 |
| 2021-09-16 | 29.25 | $29.17 | 139136 |
| 2021-09-15 | 29.29 | $29.24 | 130200 |
| 2021-09-14 | 29.31 | $29.15 | 167400 |
| 2021-09-13 | 29.36 | $29.27 | 265829 |
| 2021-09-10 | 29.39 | $29.26 | 148706 |
| 2021-09-09 | 29.43 | $29.33 | 112000 |
| 2021-09-08 | 29.46 | $29.36 | 159100 |
| 2021-09-07 | 29.49 | $29.51 | 102400 |
| 2021-09-03 | 29.49 | $29.53 | 88200 |
| 2021-09-02 | 29.49 | $29.46 | 413530 |
| 2021-09-01 | 29.51 | $29.51 | 394900 |
| 2021-08-31 | 29.52 | $29.57 | 85500 |
| 2021-08-30 | 29.52 | $29.56 | 56300 |
| 2021-08-27 | 29.52 | $29.58 | 142417 |
| 2021-08-26 | 29.51 | $29.47 | 99700 |
| 2021-08-25 | 29.53 | $29.49 | 96727 |
| 2021-08-24 | 29.55 | $29.50 | 78117 |
| 2021-08-23 | 29.57 | $29.55 | 86127 |
| 2021-08-20 | 29.58 | $29.48 | 65732 |
| 2021-08-19 | 29.61 | $29.48 | 95800 |
| 2021-08-18 | 29.65 | $29.46 | 140927 |
| 2021-08-17 | 29.69 | $29.53 | 151410 |
| 2021-08-16 | 29.73 | $29.64 | 158911 |
| 2021-08-13 | 29.75 | $29.63 | 227400 |
| 2021-08-12 | 29.78 | $29.65 | 177426 |
| 2021-08-11 | 29.81 | $29.69 | 106500 |
| 2021-08-10 | 29.83 | $29.68 | 77033 |
| 2021-08-09 | 29.86 | $29.63 | 127500 |
| 2021-08-06 | 29.90 | $29.75 | 203600 |
| 2021-08-05 | 29.92 | $29.77 | 103949 |
| 2021-08-04 | 29.94 | $29.81 | 201005 |
| 2021-08-03 | 29.96 | $29.94 | 183600 |
| 2021-08-02 | 29.96 | $29.76 | 306516 |
| 2021-07-30 | 29.98 | $29.88 | 168400 |
| 2021-07-29 | 29.99 | $30.00 | 116219 |
| 2021-07-28 | 29.97 | $29.97 | 261406 |
| 2021-07-27 | 29.96 | $30.03 | 109535 |
| 2021-07-26 | 29.93 | $30.06 | 70700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.33
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.73
Average
27.21
Maximum
30.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.33 | $28.22 | 208050 |
| 2026-07-22 | 28.41 | $28.37 | 127225 |
| 2026-07-21 | 28.47 | $28.45 | 119007 |
| 2026-07-20 | 28.51 | $28.50 | 66100 |
| 2026-07-17 | 28.55 | $28.54 | 165400 |
| 2026-07-16 | 28.58 | $28.67 | 65800 |
| 2026-07-15 | 28.59 | $28.81 | 160848 |
| 2026-07-14 | 28.55 | $28.63 | 183900 |
| 2026-07-13 | 28.57 | $28.55 | 136600 |
| 2026-07-10 | 28.61 | $28.76 | 170718 |
| 2026-07-09 | 28.61 | $28.73 | 121421 |
| 2026-07-08 | 28.61 | $28.58 | 85200 |
| 2026-07-07 | 28.67 | $28.62 | 195531 |
| 2026-07-06 | 28.73 | $28.79 | 80100 |
| 2026-07-02 | 28.75 | $28.72 | 116800 |
| 2026-07-01 | 28.80 | $28.73 | 134800 |
| 2026-06-30 | 28.86 | $28.75 | 144606 |
| 2026-06-29 | 28.93 | $28.80 | 108042 |
| 2026-06-26 | 28.99 | $29.10 | 66600 |
| 2026-06-25 | 28.98 | $29.04 | 76100 |
| 2026-06-24 | 28.99 | $29.02 | 61500 |
| 2026-06-23 | 29.01 | $28.96 | 91748 |
| 2026-06-22 | 29.05 | $28.98 | 78800 |
| 2026-06-18 | 29.09 | $29.09 | 124823 |
| 2026-06-17 | 29.11 | $29.00 | 87800 |
| 2026-06-16 | 29.16 | $29.18 | 80811 |
| 2026-06-15 | 29.17 | $29.26 | 84517 |
| 2026-06-12 | 29.15 | $29.13 | 182700 |
| 2026-06-11 | 29.17 | $29.17 | 152900 |
| 2026-06-10 | 29.18 | $28.97 | 88100 |
| 2026-06-09 | 29.25 | $29.05 | 103600 |
| 2026-06-08 | 29.32 | $29.02 | 107600 |
| 2026-06-05 | 29.40 | $29.00 | 93900 |
| 2026-06-04 | 29.51 | $29.40 | 121400 |
| 2026-06-03 | 29.52 | $29.30 | 58106 |
| 2026-06-02 | 29.55 | $29.54 | 411400 |
| 2026-06-01 | 29.51 | $29.67 | 58300 |
| 2026-05-29 | 29.42 | $29.56 | 115800 |
| 2026-05-28 | 29.34 | $29.34 | 94146 |
| 2026-05-27 | 29.30 | $29.21 | 76500 |
| 2026-05-26 | 29.30 | $29.25 | 88820 |
| 2026-05-22 | 29.28 | $29.16 | 75700 |
| 2026-05-21 | 29.28 | $29.12 | 87300 |
| 2026-05-20 | 29.29 | $29.13 | 77915 |
| 2026-05-19 | 29.30 | $28.93 | 75600 |
| 2026-05-18 | 29.37 | $29.05 | 53015 |
| 2026-05-15 | 29.40 | $29.14 | 37043 |
| 2026-05-14 | 29.42 | $29.45 | 101400 |
| 2026-05-13 | 29.32 | $29.34 | 58131 |
| 2026-05-12 | 29.24 | $29.17 | 56723 |
| 2026-05-11 | 29.19 | $29.27 | 113100 |
| 2026-05-08 | 29.09 | $29.25 | 68704 |
| 2026-05-07 | 28.97 | $29.02 | 112400 |
| 2026-05-06 | 28.89 | $29.15 | 75104 |
| 2026-05-05 | 28.75 | $28.61 | 98227 |
| 2026-05-04 | 28.75 | $28.44 | 157124 |
| 2026-05-01 | 28.79 | $28.59 | 186500 |
| 2026-04-30 | 28.79 | $28.54 | 99200 |
| 2026-04-29 | 28.80 | $28.46 | 113900 |
| 2026-04-28 | 28.83 | $28.61 | 91848 |
| 2026-04-27 | 28.82 | $28.75 | 215300 |
| 2026-04-24 | 28.75 | $28.74 | 89700 |
| 2026-04-23 | 28.67 | $28.46 | 101345 |
| 2026-04-22 | 28.65 | $28.67 | 103900 |
| 2026-04-21 | 28.55 | $28.50 | 119404 |
| 2026-04-20 | 28.48 | $28.63 | 87400 |
| 2026-04-17 | 28.35 | $28.67 | 103700 |
| 2026-04-16 | 28.17 | $28.47 | 106100 |
| 2026-04-15 | 28.02 | $28.45 | 481500 |
| 2026-04-14 | 27.83 | $28.20 | 157835 |
| 2026-04-13 | 27.68 | $27.95 | 102811 |
| 2026-04-10 | 27.58 | $27.79 | 61300 |
| 2026-04-09 | 27.51 | $27.82 | 101816 |
| 2026-04-08 | 27.41 | $27.75 | 114900 |
| 2026-04-07 | 27.31 | $27.51 | 131200 |
| 2026-04-06 | 27.27 | $27.44 | 126900 |
| 2026-04-02 | 27.24 | $27.47 | 105631 |
| 2026-04-01 | 27.21 | $27.37 | 96500 |
| 2026-03-31 | 27.20 | $27.33 | 239400 |
| 2026-03-30 | 27.20 | $27.15 | 65727 |
| 2026-03-27 | 27.27 | $27.30 | 590659 |
| 2026-03-26 | 27.31 | $27.28 | 97215 |
| 2026-03-25 | 27.36 | $27.43 | 87233 |
| 2026-03-24 | 27.39 | $27.36 | 169404 |
| 2026-03-23 | 27.44 | $27.45 | 125800 |
| 2026-03-20 | 27.48 | $27.32 | 99917 |
| 2026-03-19 | 27.58 | $27.49 | 156939 |
| 2026-03-18 | 27.65 | $27.54 | 68646 |
| 2026-03-17 | 27.71 | $27.63 | 99725 |
| 2026-03-16 | 27.77 | $27.64 | 83706 |
| 2026-03-13 | 27.84 | $27.56 | 106500 |
| 2026-03-12 | 27.95 | $27.63 | 120000 |
| 2026-03-11 | 28.06 | $27.86 | 138000 |
| 2026-03-10 | 28.13 | $27.95 | 172126 |
| 2026-03-09 | 28.18 | $28.11 | 117111 |
| 2026-03-06 | 28.19 | $28.16 | 92500 |
| 2026-03-05 | 28.19 | $28.16 | 106725 |
| 2026-03-04 | 28.18 | $28.27 | 88627 |
| 2026-03-03 | 28.14 | $28.22 | 155836 |
| 2026-03-02 | 28.11 | $28.28 | 144900 |
| 2026-02-27 | 28.06 | $28.30 | 77200 |
| 2026-02-26 | 27.98 | $28.03 | 85506 |
| 2026-02-25 | 27.98 | $28.10 | 85000 |
| 2026-02-24 | 27.96 | $28.01 | 103800 |
| 2026-02-23 | 27.96 | $27.99 | 214104 |
| 2026-02-20 | 27.97 | $28.03 | 280400 |
| 2026-02-19 | 27.97 | $27.97 | 97924 |
| 2026-02-18 | 27.99 | $28.03 | 87600 |
| 2026-02-17 | 28.00 | $28.03 | 105200 |
| 2026-02-13 | 28.02 | $28.05 | 83732 |
| 2026-02-12 | 28.03 | $28.01 | 180515 |
| 2026-02-11 | 28.06 | $28.07 | 159517 |
| 2026-02-10 | 28.08 | $28.14 | 98435 |
| 2026-02-09 | 28.09 | $28.15 | 120700 |
| 2026-02-06 | 28.10 | $28.12 | 146800 |
| 2026-02-05 | 28.12 | $28.09 | 301500 |
| 2026-02-04 | 28.16 | $28.06 | 99748 |
| 2026-02-03 | 28.22 | $28.10 | 150000 |
| 2026-02-02 | 28.28 | $28.25 | 662900 |
| 2026-01-30 | 28.31 | $28.37 | 211823 |
| 2026-01-29 | 28.31 | $28.45 | 204600 |
| 2026-01-28 | 28.28 | $28.41 | 53306 |
| 2026-01-27 | 28.27 | $28.45 | 137239 |
| 2026-01-26 | 28.24 | $28.31 | 151402 |
| 2026-01-23 | 28.25 | $28.26 | 344500 |
| 2026-01-22 | 28.29 | $28.30 | 251400 |
| 2026-01-21 | 28.32 | $28.29 | 442906 |
| 2026-01-20 | 28.36 | $28.29 | 74042 |
| 2026-01-16 | 28.42 | $28.40 | 106848 |
| 2026-01-15 | 28.46 | $28.37 | 119800 |
| 2026-01-14 | 28.52 | $28.52 | 139100 |
| 2026-01-13 | 28.54 | $28.52 | 124500 |
| 2026-01-12 | 28.58 | $28.56 | 112600 |
| 2026-01-09 | 28.61 | $28.63 | 167500 |
| 2026-01-08 | 28.63 | $28.67 | 161204 |
| 2026-01-07 | 28.64 | $28.73 | 87600 |
| 2026-01-06 | 28.63 | $28.77 | 348000 |
| 2026-01-05 | 28.62 | $28.67 | 85100 |
| 2026-01-02 | 28.63 | $28.42 | 78900 |
| 2025-12-31 | 28.74 | $28.47 | 298026 |
| 2025-12-30 | 28.85 | $28.60 | 130300 |
| 2025-12-29 | 28.94 | $28.95 | 85108 |
| 2025-12-26 | 28.94 | $29.17 | 38126 |
| 2025-12-24 | 28.88 | $29.14 | 60930 |
| 2025-12-23 | 28.81 | $29.00 | 108000 |
| 2025-12-22 | 28.78 | $28.91 | 125223 |
| 2025-12-19 | 28.76 | $28.72 | 91636 |
| 2025-12-18 | 28.81 | $28.79 | 275220 |
| 2025-12-17 | 28.85 | $28.66 | 148700 |
| 2025-12-16 | 28.93 | $28.80 | 149720 |
| 2025-12-15 | 29.00 | $28.82 | 144903 |
| 2025-12-12 | 29.07 | $28.86 | 456119 |
| 2025-12-11 | 29.15 | $29.12 | 158500 |
| 2025-12-10 | 29.16 | $29.25 | 184516 |
| 2025-12-09 | 29.14 | $29.00 | 82527 |
| 2025-12-08 | 29.19 | $29.15 | 116105 |
| 2025-12-05 | 29.20 | $29.24 | 500900 |
| 2025-12-04 | 29.18 | $29.21 | 119708 |
| 2025-12-03 | 29.18 | $29.23 | 149640 |
| 2025-12-02 | 29.16 | $29.25 | 87608 |
| 2025-12-01 | 29.14 | $29.14 | 120200 |
| 2025-11-28 | 29.14 | $29.35 | 34235 |
| 2025-11-26 | 29.08 | $29.42 | 223320 |
| 2025-11-25 | 28.99 | $29.39 | 251600 |
| 2025-11-24 | 28.89 | $29.09 | 229000 |
| 2025-11-21 | 28.86 | $28.94 | 150134 |
| 2025-11-20 | 28.88 | $28.73 | 153832 |
| 2025-11-19 | 28.97 | $28.92 | 212344 |
| 2025-11-18 | 29.02 | $28.93 | 77200 |
| 2025-11-17 | 29.09 | $28.92 | 91948 |
| 2025-11-14 | 29.17 | $28.98 | 97600 |
| 2025-11-13 | 29.25 | $29.10 | 184500 |
| 2025-11-12 | 29.31 | $29.45 | 151432 |
| 2025-11-11 | 29.27 | $29.34 | 72408 |
| 2025-11-10 | 29.27 | $29.36 | 93417 |
| 2025-11-07 | 29.25 | $29.00 | 99600 |
| 2025-11-06 | 29.35 | $29.05 | 149623 |
| 2025-11-05 | 29.45 | $29.27 | 102200 |
| 2025-11-04 | 29.51 | $29.24 | 108900 |
| 2025-11-03 | 29.58 | $29.68 | 145900 |
| 2025-10-31 | 29.53 | $29.56 | 99300 |
| 2025-10-30 | 29.50 | $29.36 | 639103 |
| 2025-10-29 | 29.54 | $29.63 | 98937 |
| 2025-10-28 | 29.49 | $29.71 | 140826 |
| 2025-10-27 | 29.40 | $29.55 | 102029 |
| 2025-10-24 | 29.34 | $29.32 | 95306 |
| 2025-10-23 | 29.35 | $29.26 | 82600 |
| 2025-10-22 | 29.37 | $29.26 | 127610 |
| 2025-10-21 | 29.40 | $29.39 | 316904 |
| 2025-10-20 | 29.39 | $29.36 | 95000 |
| 2025-10-17 | 29.39 | $29.24 | 97000 |
| 2025-10-16 | 29.42 | $29.42 | 155726 |
| 2025-10-15 | 29.40 | $29.38 | 123033 |
| 2025-10-14 | 29.39 | $29.25 | 89935 |
| 2025-10-13 | 29.42 | $29.34 | 87400 |
| 2025-10-10 | 29.42 | $29.23 | 219636 |
| 2025-10-09 | 29.46 | $29.46 | 84519 |
| 2025-10-08 | 29.42 | $29.49 | 167145 |
| 2025-10-07 | 29.37 | $29.41 | 119000 |
| 2025-10-06 | 29.33 | $29.55 | 212700 |
| 2025-10-03 | 29.23 | $29.36 | 198800 |
| 2025-10-02 | 29.17 | $29.33 | 151117 |
| 2025-10-01 | 29.10 | $29.42 | 141100 |
| 2025-09-30 | 29.00 | $28.83 | 482818 |
| 2025-09-29 | 29.05 | $28.82 | 92100 |
| 2025-09-26 | 29.12 | $28.93 | 103941 |
| 2025-09-25 | 29.17 | $28.90 | 132300 |
| 2025-09-24 | 29.23 | $29.09 | 99500 |
| 2025-09-23 | 29.25 | $29.22 | 92423 |
| 2025-09-22 | 29.22 | $29.29 | 103600 |
| 2025-09-19 | 29.17 | $29.20 | 96846 |
| 2025-09-18 | 29.13 | $29.22 | 87100 |
| 2025-09-17 | 29.08 | $29.15 | 152000 |
| 2025-09-16 | 29.03 | $29.28 | 103300 |
| 2025-09-15 | 28.94 | $29.13 | 99106 |
| 2025-09-12 | 28.86 | $29.03 | 105706 |
| 2025-09-11 | 28.80 | $29.09 | 136405 |
| 2025-09-10 | 28.71 | $28.73 | 350100 |
| 2025-09-09 | 28.71 | $28.76 | 94300 |
| 2025-09-08 | 28.71 | $28.69 | 84100 |
| 2025-09-05 | 28.72 | $28.70 | 200900 |
| 2025-09-04 | 28.74 | $28.53 | 109516 |
| 2025-09-03 | 28.81 | $28.67 | 87536 |
| 2025-09-02 | 28.86 | $28.65 | 100300 |
| 2025-08-29 | 28.92 | $28.81 | 103708 |
| 2025-08-28 | 28.94 | $28.90 | 257900 |
| 2025-08-27 | 28.93 | $29.04 | 130127 |
| 2025-08-26 | 28.88 | $28.96 | 81000 |
| 2025-08-25 | 28.84 | $28.77 | 120221 |
| 2025-08-22 | 28.85 | $28.97 | 158900 |
| 2025-08-21 | 28.80 | $28.66 | 123200 |
| 2025-08-20 | 28.83 | $28.79 | 154800 |
| 2025-08-19 | 28.83 | $28.93 | 146202 |
| 2025-08-18 | 28.79 | $28.76 | 263300 |
| 2025-08-15 | 28.78 | $28.80 | 227238 |
| 2025-08-14 | 28.76 | $28.76 | 99514 |
| 2025-08-13 | 28.75 | $28.93 | 138400 |
| 2025-08-12 | 28.68 | $28.81 | 128648 |
| 2025-08-11 | 28.63 | $28.59 | 96300 |
| 2025-08-08 | 28.64 | $28.59 | 56200 |
| 2025-08-07 | 28.66 | $28.60 | 107311 |
| 2025-08-06 | 28.67 | $28.55 | 133400 |
| 2025-08-05 | 28.69 | $28.67 | 83600 |
| 2025-08-04 | 28.69 | $28.74 | 136900 |
| 2025-08-01 | 28.66 | $28.64 | 129835 |
| 2025-07-31 | 28.65 | $28.48 | 212848 |
| 2025-07-30 | 28.69 | $28.62 | 336846 |
| 2025-07-29 | 28.70 | $28.75 | 909630 |
| 2025-07-28 | 28.66 | $28.89 | 77724 |
| 2025-07-25 | 28.57 | $28.79 | 95330 |
| 2025-07-24 | 28.49 | $28.73 | 63300 |
| 2025-07-23 | 28.40 | $28.63 | 110231 |
| 2025-07-22 | 28.34 | $28.36 | 83700 |
| 2025-07-21 | 28.34 | $28.34 | 140013 |
| 2025-07-18 | 28.35 | $28.32 | 265300 |
| 2025-07-17 | 28.37 | $28.33 | 109526 |
| 2025-07-16 | 28.39 | $28.38 | 167900 |
| 2025-07-15 | 28.39 | $28.28 | 146500 |
| 2025-07-14 | 28.43 | $28.26 | 233200 |
| 2025-07-11 | 28.49 | $28.27 | 131522 |
| 2025-07-10 | 28.55 | $28.38 | 90627 |
| 2025-07-09 | 28.59 | $28.50 | 151433 |
| 2025-07-08 | 28.59 | $28.27 | 223346 |
| 2025-07-07 | 28.67 | $28.37 | 263317 |
| 2025-07-03 | 28.73 | $28.92 | 90712 |
| 2025-07-02 | 28.63 | $28.63 | 162744 |
| 2025-07-01 | 28.59 | $28.55 | 129700 |
| 2025-06-30 | 28.56 | $28.74 | 224200 |
| 2025-06-27 | 28.47 | $28.54 | 135914 |
| 2025-06-26 | 28.42 | $28.79 | 266100 |
| 2025-06-25 | 28.27 | $28.36 | 134400 |
| 2025-06-24 | 28.23 | $28.24 | 92913 |
| 2025-06-23 | 28.21 | $28.11 | 155100 |
| 2025-06-20 | 28.24 | $28.00 | 187132 |
| 2025-06-18 | 28.29 | $28.12 | 89500 |
| 2025-06-17 | 28.32 | $28.17 | 92745 |
| 2025-06-16 | 28.34 | $28.21 | 84200 |
| 2025-06-13 | 28.35 | $28.22 | 59101 |
| 2025-06-12 | 28.35 | $28.42 | 99300 |
| 2025-06-11 | 28.29 | $28.25 | 270414 |
| 2025-06-10 | 28.26 | $28.24 | 151600 |
| 2025-06-09 | 28.22 | $28.13 | 512600 |
| 2025-06-06 | 28.21 | $28.10 | 84202 |
| 2025-06-05 | 28.21 | $28.13 | 90925 |
| 2025-06-04 | 28.19 | $28.25 | 152507 |
| 2025-06-03 | 28.12 | $28.07 | 100213 |
| 2025-06-02 | 28.10 | $27.97 | 122626 |
| 2025-05-30 | 28.09 | $28.00 | 228017 |
| 2025-05-29 | 28.07 | $28.00 | 148300 |
| 2025-05-28 | 28.05 | $27.90 | 120819 |
| 2025-05-27 | 28.05 | $28.03 | 192204 |
| 2025-05-23 | 28.00 | $27.76 | 57728 |
| 2025-05-22 | 28.02 | $27.77 | 108236 |
| 2025-05-21 | 28.04 | $27.74 | 290200 |
| 2025-05-20 | 28.07 | $28.06 | 126700 |
| 2025-05-19 | 28.00 | $28.17 | 85600 |
| 2025-05-16 | 27.88 | $28.12 | 68600 |
| 2025-05-15 | 27.74 | $27.93 | 119226 |
| 2025-05-14 | 27.63 | $27.76 | 169918 |
| 2025-05-13 | 27.54 | $27.81 | 141200 |
| 2025-05-12 | 27.42 | $27.63 | 183900 |
| 2025-05-09 | 27.33 | $27.28 | 279344 |
| 2025-05-08 | 27.33 | $27.28 | 169219 |
| 2025-05-07 | 27.33 | $27.25 | 61500 |
| 2025-05-06 | 27.33 | $27.28 | 77500 |
| 2025-05-05 | 27.33 | $27.32 | 246645 |
| 2025-05-02 | 27.31 | $27.47 | 139200 |
| 2025-05-01 | 27.24 | $27.43 | 78424 |
| 2025-04-30 | 27.17 | $27.38 | 133500 |
| 2025-04-29 | 27.10 | $27.45 | 96900 |
| 2025-04-28 | 26.99 | $27.36 | 63600 |
| 2025-04-25 | 26.89 | $27.36 | 244040 |
| 2025-04-24 | 26.77 | $27.17 | 148122 |
| 2025-04-23 | 26.68 | $26.85 | 105506 |
| 2025-04-22 | 26.69 | $26.81 | 91625 |
| 2025-04-21 | 26.71 | $26.82 | 162543 |
| 2025-04-17 | 26.74 | $26.88 | 169900 |
| 2025-04-16 | 26.76 | $26.91 | 114500 |
| 2025-04-15 | 26.78 | $26.86 | 177400 |
| 2025-04-14 | 26.82 | $26.86 | 238400 |
| 2025-04-11 | 26.89 | $26.75 | 190648 |
| 2025-04-10 | 27.00 | $26.93 | 214311 |
| 2025-04-09 | 27.09 | $27.05 | 182606 |
| 2025-04-08 | 27.17 | $27.04 | 217700 |
| 2025-04-07 | 27.26 | $27.04 | 290023 |
| 2025-04-04 | 27.39 | $27.47 | 171145 |
| 2025-04-03 | 27.41 | $27.48 | 262400 |
| 2025-04-02 | 27.43 | $27.56 | 113000 |
| 2025-04-01 | 27.43 | $27.45 | 200803 |
| 2025-03-31 | 27.48 | $27.27 | 255300 |
| 2025-03-28 | 27.59 | $27.37 | 105700 |
| 2025-03-27 | 27.70 | $27.48 | 114400 |
| 2025-03-26 | 27.80 | $27.60 | 108016 |
| 2025-03-25 | 27.89 | $27.95 | 94914 |
| 2025-03-24 | 27.89 | $27.88 | 76600 |
| 2025-03-21 | 27.90 | $27.83 | 130700 |
| 2025-03-20 | 27.94 | $27.95 | 96306 |
| 2025-03-19 | 27.95 | $27.98 | 378700 |
| 2025-03-18 | 27.95 | $27.83 | 182500 |
| 2025-03-17 | 28.00 | $27.91 | 114931 |
| 2025-03-14 | 28.04 | $27.95 | 119302 |
| 2025-03-13 | 28.07 | $27.89 | 108405 |
| 2025-03-12 | 28.13 | $27.96 | 134844 |
| 2025-03-11 | 28.18 | $28.02 | 217926 |
| 2025-03-10 | 28.21 | $28.12 | 214800 |
| 2025-03-07 | 28.22 | $28.17 | 378000 |
| 2025-03-06 | 28.22 | $28.11 | 160400 |
| 2025-03-05 | 28.23 | $28.23 | 466000 |
| 2025-03-04 | 28.21 | $28.15 | 380900 |
| 2025-03-03 | 28.20 | $28.20 | 129400 |
| 2025-02-28 | 28.18 | $28.11 | 135845 |
| 2025-02-27 | 28.17 | $28.04 | 138400 |
| 2025-02-26 | 28.19 | $28.14 | 239030 |
| 2025-02-25 | 28.17 | $28.17 | 307511 |
| 2025-02-24 | 28.14 | $28.06 | 188500 |
| 2025-02-21 | 28.14 | $28.08 | 199200 |
| 2025-02-20 | 28.12 | $28.19 | 164904 |
| 2025-02-19 | 28.07 | $28.05 | 110045 |
| 2025-02-18 | 28.04 | $28.04 | 102530 |
| 2025-02-14 | 28.01 | $28.10 | 89900 |
| 2025-02-13 | 27.96 | $28.13 | 66400 |
| 2025-02-12 | 27.88 | $27.73 | 256300 |
| 2025-02-11 | 27.91 | $27.88 | 130000 |
| 2025-02-10 | 27.89 | $27.97 | 88902 |
| 2025-02-07 | 27.85 | $27.77 | 94500 |
| 2025-02-06 | 27.85 | $27.88 | 113125 |
| 2025-02-05 | 27.82 | $27.81 | 139900 |
| 2025-02-04 | 27.81 | $27.81 | 134117 |
| 2025-02-03 | 27.79 | $27.73 | 168935 |
| 2025-01-31 | 27.79 | $27.73 | 205624 |
| 2025-01-30 | 27.80 | $27.78 | 144833 |
| 2025-01-29 | 27.78 | $27.86 | 119900 |
| 2025-01-28 | 27.74 | $27.93 | 80604 |
| 2025-01-27 | 27.66 | $27.87 | 180900 |
| 2025-01-24 | 27.59 | $27.76 | 97440 |
| 2025-01-23 | 27.54 | $27.88 | 102200 |
| 2025-01-22 | 27.43 | $27.80 | 168030 |
| 2025-01-21 | 27.33 | $27.68 | 208400 |
| 2025-01-17 | 27.25 | $27.55 | 119411 |
| 2025-01-16 | 27.20 | $27.45 | 378200 |
| 2025-01-15 | 27.17 | $27.45 | 205212 |
| 2025-01-14 | 27.14 | $27.10 | 125229 |
| 2025-01-13 | 27.22 | $27.06 | 156702 |
| 2025-01-10 | 27.33 | $27.14 | 780500 |
| 2025-01-08 | 27.45 | $27.43 | 217300 |
| 2025-01-07 | 27.50 | $27.47 | 284100 |
| 2025-01-06 | 27.55 | $27.58 | 154600 |
| 2025-01-03 | 27.58 | $27.44 | 161544 |
| 2025-01-02 | 27.67 | $27.48 | 181924 |
| 2024-12-31 | 27.76 | $27.43 | 217000 |
| 2024-12-30 | 27.89 | $27.49 | 215317 |
| 2024-12-27 | 28.03 | $27.79 | 118139 |
| 2024-12-26 | 28.11 | $27.99 | 176700 |
| 2024-12-24 | 28.14 | $28.02 | 115300 |
| 2024-12-23 | 28.17 | $27.99 | 185300 |
| 2024-12-20 | 28.21 | $28.04 | 293500 |
| 2024-12-19 | 28.25 | $28.04 | 150500 |
| 2024-12-18 | 28.29 | $28.05 | 264915 |
| 2024-12-17 | 28.33 | $28.38 | 467200 |
| 2024-12-16 | 28.28 | $28.44 | 431804 |
| 2024-12-13 | 28.19 | $28.12 | 177948 |
| 2024-12-12 | 28.19 | $28.07 | 309643 |
| 2024-12-11 | 28.19 | $28.32 | 229532 |
| 2024-12-10 | 28.12 | $28.05 | 106300 |
| 2024-12-09 | 28.12 | $28.17 | 436700 |
| 2024-12-06 | 28.07 | $28.34 | 135349 |
| 2024-12-05 | 27.96 | $28.16 | 177300 |
| 2024-12-04 | 27.88 | $28.17 | 230400 |
| 2024-12-03 | 27.78 | $27.87 | 673243 |
| 2024-12-02 | 27.76 | $27.98 | 112400 |
| 2024-11-29 | 27.70 | $27.88 | 50501 |
| 2024-11-27 | 27.65 | $27.72 | 338900 |
| 2024-11-26 | 27.65 | $27.79 | 97300 |
| 2024-11-25 | 27.62 | $27.71 | 132446 |
| 2024-11-22 | 27.62 | $27.62 | 111300 |
| 2024-11-21 | 27.65 | $27.61 | 131612 |
| 2024-11-20 | 27.69 | $27.64 | 108024 |
| 2024-11-19 | 27.73 | $27.70 | 136500 |
| 2024-11-18 | 27.76 | $27.56 | 94444 |
| 2024-11-15 | 27.85 | $27.61 | 181730 |
| 2024-11-14 | 27.94 | $27.80 | 542300 |
| 2024-11-13 | 27.99 | $28.02 | 203401 |
| 2024-11-12 | 27.98 | $28.02 | 162742 |
| 2024-11-11 | 27.97 | $28.18 | 108118 |
| 2024-11-08 | 27.91 | $28.29 | 157333 |
| 2024-11-07 | 27.80 | $28.28 | 829600 |
| 2024-11-06 | 27.67 | $27.97 | 186500 |
| 2024-11-05 | 27.61 | $27.74 | 149617 |
| 2024-11-04 | 27.62 | $27.59 | 147700 |
| 2024-11-01 | 27.68 | $27.54 | 103703 |
| 2024-10-31 | 27.77 | $27.56 | 130800 |
| 2024-10-30 | 27.88 | $27.92 | 326845 |
| 2024-10-29 | 27.90 | $27.98 | 168209 |
| 2024-10-28 | 27.91 | $27.88 | 75820 |
| 2024-10-25 | 27.95 | $27.95 | 287536 |
| 2024-10-24 | 27.98 | $27.92 | 99626 |
| 2024-10-23 | 28.03 | $27.89 | 87737 |
| 2024-10-22 | 28.11 | $28.09 | 86122 |
| 2024-10-21 | 28.13 | $28.08 | 1.5M |
| 2024-10-18 | 28.17 | $28.20 | 58903 |
| 2024-10-17 | 28.18 | $28.20 | 180600 |
| 2024-10-16 | 28.19 | $28.28 | 133200 |
| 2024-10-15 | 28.17 | $28.15 | 188600 |
| 2024-10-14 | 28.20 | $28.25 | 60048 |
| 2024-10-11 | 28.20 | $28.25 | 56900 |
| 2024-10-10 | 28.20 | $28.19 | 127900 |
| 2024-10-09 | 28.22 | $28.19 | 89400 |
| 2024-10-08 | 28.25 | $28.16 | 214107 |
| 2024-10-07 | 28.29 | $28.10 | 116911 |
| 2024-10-04 | 28.36 | $28.22 | 122032 |
| 2024-10-03 | 28.41 | $28.32 | 85116 |
| 2024-10-02 | 28.43 | $28.30 | 138039 |
| 2024-10-01 | 28.47 | $28.29 | 117200 |
| 2024-09-30 | 28.51 | $28.30 | 346900 |
| 2024-09-27 | 28.56 | $28.35 | 214137 |
| 2024-09-26 | 28.60 | $28.55 | 236700 |
| 2024-09-25 | 28.58 | $28.49 | 639500 |
| 2024-09-24 | 28.57 | $28.55 | 510300 |
| 2024-09-23 | 28.54 | $28.50 | 357600 |
| 2024-09-20 | 28.52 | $28.53 | 500620 |
| 2024-09-19 | 28.48 | $28.55 | 2.9M |
| 2024-09-18 | 28.42 | $28.37 | 279447 |
| 2024-09-17 | 28.40 | $28.43 | 227800 |
| 2024-09-16 | 28.36 | $28.46 | 103823 |
| 2024-09-13 | 28.29 | $28.42 | 117000 |
| 2024-09-12 | 28.22 | $28.30 | 241221 |
| 2024-09-11 | 28.16 | $28.15 | 156900 |
| 2024-09-10 | 28.15 | $28.10 | 158104 |
| 2024-09-09 | 28.14 | $28.07 | 61000 |
| 2024-09-06 | 28.13 | $28.00 | 164600 |
| 2024-09-05 | 28.15 | $28.05 | 224400 |
| 2024-09-04 | 28.15 | $28.02 | 82035 |
| 2024-09-03 | 28.15 | $28.00 | 120933 |
| 2024-08-30 | 28.16 | $28.06 | 133800 |
| 2024-08-29 | 28.15 | $27.96 | 138500 |
| 2024-08-28 | 28.17 | $28.05 | 112035 |
| 2024-08-27 | 28.15 | $28.11 | 132136 |
| 2024-08-26 | 28.11 | $28.11 | 155600 |
| 2024-08-23 | 28.06 | $28.17 | 243000 |
| 2024-08-22 | 27.97 | $28.00 | 74700 |
| 2024-08-21 | 27.92 | $28.12 | 129400 |
| 2024-08-20 | 27.81 | $28.00 | 65612 |
| 2024-08-19 | 27.71 | $27.95 | 135800 |
| 2024-08-16 | 27.60 | $27.82 | 100149 |
| 2024-08-15 | 27.51 | $27.74 | 71800 |
| 2024-08-14 | 27.42 | $27.56 | 145228 |
| 2024-08-13 | 27.37 | $27.58 | 83600 |
| 2024-08-12 | 27.31 | $27.35 | 96808 |
| 2024-08-09 | 27.30 | $27.28 | 76415 |
| 2024-08-08 | 27.31 | $27.33 | 106600 |
| 2024-08-07 | 27.31 | $27.17 | 124100 |
| 2024-08-06 | 27.35 | $27.30 | 302806 |
| 2024-08-05 | 27.37 | $27.59 | 59300 |
| 2024-08-02 | 27.30 | $27.57 | 57700 |
| 2024-08-01 | 27.21 | $27.33 | 71400 |
| 2024-07-31 | 27.19 | $27.33 | 89200 |
| 2024-07-30 | 27.16 | $27.18 | 107029 |
| 2024-07-29 | 27.17 | $27.17 | 68800 |
| 2024-07-26 | 27.19 | $27.15 | 129233 |
| 2024-07-25 | 27.22 | $27.08 | 686100 |
| 2024-07-24 | 27.28 | $27.07 | 65800 |
| 2024-07-23 | 27.36 | $27.21 | 64200 |
| 2024-07-22 | 27.41 | $27.27 | 95300 |
| 2024-07-19 | 27.44 | $27.17 | 21612 |
| 2024-07-18 | 27.52 | $27.34 | 252427 |
| 2024-07-17 | 27.55 | $27.54 | 109400 |
| 2024-07-16 | 27.53 | $27.62 | 78600 |
| 2024-07-15 | 27.47 | $27.45 | 154524 |
| 2024-07-12 | 27.46 | $27.44 | 74430 |
| 2024-07-11 | 27.44 | $27.36 | 56610 |
| 2024-07-10 | 27.43 | $27.45 | 65800 |
| 2024-07-09 | 27.40 | $27.34 | 38500 |
| 2024-07-08 | 27.39 | $27.43 | 42100 |
| 2024-07-05 | 27.35 | $27.52 | 28800 |
| 2024-07-03 | 27.27 | $27.28 | 92600 |
| 2024-07-02 | 27.25 | $27.15 | 47647 |
| 2024-07-01 | 27.26 | $26.97 | 55000 |
| 2024-06-28 | 27.33 | $27.03 | 100000 |
| 2024-06-27 | 27.39 | $27.11 | 89100 |
| 2024-06-26 | 27.43 | $27.25 | 211000 |
| 2024-06-25 | 27.43 | $27.29 | 82300 |
| 2024-06-24 | 27.42 | $27.33 | 140240 |
| 2024-06-21 | 27.38 | $27.39 | 57700 |
| 2024-06-20 | 27.32 | $27.38 | 96622 |
| 2024-06-18 | 27.24 | $27.44 | 77914 |
| 2024-06-17 | 27.12 | $27.35 | 115934 |
| 2024-06-14 | 26.99 | $27.24 | 49800 |
| 2024-06-13 | 26.87 | $27.00 | 542714 |
| 2024-06-12 | 26.80 | $26.87 | 80231 |
| 2024-06-11 | 26.75 | $26.70 | 42115 |
| 2024-06-10 | 26.75 | $26.66 | 119248 |
| 2024-06-07 | 26.75 | $26.65 | 66800 |
| 2024-06-06 | 26.75 | $26.84 | 98905 |
| 2024-06-05 | 26.69 | $26.82 | 87802 |
| 2024-06-04 | 26.63 | $26.62 | 100700 |
| 2024-06-03 | 26.61 | $26.55 | 73641 |
| 2024-05-31 | 26.61 | $26.53 | 299600 |
| 2024-05-30 | 26.61 | $26.48 | 129221 |
| 2024-05-29 | 26.62 | $26.46 | 152600 |
| 2024-05-28 | 26.65 | $26.52 | 92100 |
| 2024-05-24 | 26.65 | $26.50 | 78200 |
| 2024-05-23 | 26.66 | $26.43 | 140700 |
| 2024-05-22 | 26.70 | $26.59 | 133045 |
| 2024-05-21 | 26.68 | $26.70 | 147100 |
| 2024-05-20 | 26.63 | $26.67 | 151834 |
| 2024-05-17 | 26.57 | $26.60 | 65114 |
| 2024-05-16 | 26.51 | $26.65 | 108926 |
| 2024-05-15 | 26.43 | $26.70 | 95800 |
| 2024-05-14 | 26.31 | $26.43 | 102610 |
| 2024-05-13 | 26.24 | $26.35 | 81612 |
| 2024-05-10 | 26.19 | $26.33 | 72934 |
| 2024-05-09 | 26.13 | $26.35 | 148200 |
| 2024-05-08 | 26.05 | $26.29 | 69749 |
| 2024-05-07 | 25.97 | $26.35 | 140820 |
| 2024-05-06 | 25.86 | $26.31 | 88000 |
| 2024-05-03 | 25.74 | $26.10 | 259900 |
| 2024-05-02 | 25.66 | $25.84 | 94900 |
| 2024-05-01 | 25.64 | $25.68 | 441500 |
| 2024-04-30 | 25.68 | $25.67 | 159227 |
| 2024-04-29 | 25.74 | $25.91 | 534000 |
| 2024-04-26 | 25.73 | $25.89 | 137000 |
| 2024-04-25 | 25.73 | $25.73 | 47700 |
| 2024-04-24 | 25.79 | $25.85 | 155200 |
| 2024-04-23 | 25.82 | $25.92 | 83000 |
| 2024-04-22 | 25.84 | $25.85 | 165443 |
| 2024-04-19 | 25.89 | $25.86 | 127800 |
| 2024-04-18 | 25.96 | $25.83 | 411047 |
| 2024-04-17 | 26.05 | $25.95 | 96314 |
| 2024-04-16 | 26.12 | $25.83 | 892110 |
| 2024-04-15 | 26.25 | $26.00 | 99300 |
| 2024-04-12 | 26.36 | $26.32 | 139300 |
| 2024-04-11 | 26.39 | $26.33 | 58819 |
| 2024-04-10 | 26.42 | $26.20 | 133221 |
| 2024-04-09 | 26.50 | $26.42 | 50200 |
| 2024-04-08 | 26.53 | $26.38 | 242900 |
| 2024-04-05 | 26.58 | $26.46 | 36000 |
| 2024-04-04 | 26.61 | $26.46 | 76448 |
| 2024-04-03 | 26.65 | $26.54 | 104800 |
| 2024-04-02 | 26.66 | $26.59 | 143900 |
| 2024-04-01 | 26.67 | $26.62 | 112000 |
| 2024-03-28 | 26.66 | $26.66 | 191504 |
| 2024-03-27 | 26.64 | $26.63 | 39900 |
| 2024-03-26 | 26.62 | $26.45 | 91911 |
| 2024-03-25 | 26.65 | $26.67 | 57237 |
| 2024-03-22 | 26.61 | $26.73 | 64700 |
| 2024-03-21 | 26.54 | $26.72 | 89710 |
| 2024-03-20 | 26.46 | $26.65 | 96442 |
| 2024-03-19 | 26.39 | $26.46 | 85400 |
| 2024-03-18 | 26.35 | $26.37 | 413700 |
| 2024-03-15 | 26.33 | $26.20 | 45724 |
| 2024-03-14 | 26.37 | $26.31 | 73948 |
| 2024-03-13 | 26.37 | $26.37 | 33805 |
| 2024-03-12 | 26.36 | $26.40 | 56900 |
| 2024-03-11 | 26.32 | $26.35 | 42200 |
| 2024-03-08 | 26.30 | $26.36 | 102829 |
| 2024-03-07 | 26.27 | $26.41 | 40839 |
| 2024-03-06 | 26.21 | $26.18 | 24515 |
| 2024-03-05 | 26.21 | $26.10 | 39904 |
| 2024-03-04 | 26.23 | $26.23 | 175441 |
| 2024-03-01 | 26.21 | $26.32 | 205700 |
| 2024-02-29 | 26.16 | $26.09 | 55310 |
| 2024-02-28 | 26.18 | $26.11 | 50000 |
| 2024-02-27 | 26.18 | $26.07 | 55546 |
| 2024-02-26 | 26.20 | $26.05 | 41600 |
| 2024-02-23 | 26.23 | $26.34 | 50102 |
| 2024-02-22 | 26.16 | $26.34 | 141223 |
| 2024-02-21 | 26.08 | $26.05 | 99300 |
| 2024-02-20 | 26.07 | $26.04 | 149800 |
| 2024-02-16 | 26.07 | $26.04 | 41512 |
| 2024-02-15 | 26.05 | $26.13 | 35000 |
| 2024-02-14 | 26.01 | $25.98 | 52133 |
| 2024-02-13 | 26.00 | $25.82 | 132800 |
| 2024-02-12 | 26.03 | $26.02 | 581200 |
| 2024-02-09 | 26.01 | $25.99 | 39400 |
| 2024-02-08 | 25.98 | $26.06 | 176618 |
| 2024-02-07 | 25.93 | $25.97 | 207300 |
| 2024-02-06 | 25.89 | $25.88 | 114011 |
| 2024-02-05 | 25.87 | $25.74 | 116604 |
| 2024-02-02 | 25.89 | $26.01 | 107711 |
| 2024-02-01 | 25.82 | $25.98 | 140200 |
| 2024-01-31 | 25.74 | $25.70 | 62800 |
| 2024-01-30 | 25.73 | $25.79 | 48819 |
| 2024-01-29 | 25.69 | $25.89 | 46919 |
| 2024-01-26 | 25.61 | $25.70 | 86500 |
| 2024-01-25 | 25.56 | $25.68 | 61735 |
| 2024-01-24 | 25.51 | $25.45 | 59100 |
| 2024-01-23 | 25.52 | $25.48 | 110002 |
| 2024-01-22 | 25.52 | $25.60 | 59322 |
| 2024-01-19 | 25.48 | $25.48 | 55634 |
| 2024-01-18 | 25.47 | $25.37 | 436600 |
| 2024-01-17 | 25.49 | $25.28 | 53449 |
| 2024-01-16 | 25.53 | $25.46 | 128011 |
| 2024-01-12 | 25.53 | $25.59 | 40708 |
| 2024-01-11 | 25.48 | $25.50 | 21326 |
| 2024-01-10 | 25.45 | $25.48 | 69000 |
| 2024-01-09 | 25.41 | $25.36 | 40600 |
| 2024-01-08 | 25.40 | $25.29 | 60106 |
| 2024-01-05 | 25.40 | $25.22 | 50100 |
| 2024-01-04 | 25.43 | $25.26 | 26028 |
| 2024-01-03 | 25.44 | $25.22 | 73205 |
| 2024-01-02 | 25.47 | $25.27 | 155000 |
| 2023-12-29 | 25.48 | $25.20 | 158300 |
| 2023-12-28 | 25.51 | $25.27 | 69738 |
| 2023-12-27 | 25.51 | $25.20 | 174700 |
| 2023-12-26 | 25.53 | $25.38 | 125122 |
| 2023-12-22 | 25.50 | $25.39 | 36824 |
| 2023-12-21 | 25.44 | $25.33 | 64824 |
| 2023-12-20 | 25.39 | $25.23 | 54017 |
| 2023-12-19 | 25.35 | $25.34 | 110008 |
| 2023-12-18 | 25.26 | $25.22 | 38909 |
| 2023-12-15 | 25.17 | $25.25 | 48300 |
| 2023-12-14 | 25.06 | $25.32 | 214800 |
| 2023-12-13 | 24.88 | $25.09 | 147309 |
| 2023-12-12 | 24.74 | $24.62 | 153500 |
| 2023-12-11 | 24.71 | $24.49 | 131300 |
| 2023-12-08 | 24.71 | $24.51 | 52000 |
| 2023-12-07 | 24.69 | $24.52 | 25600 |
| 2023-12-06 | 24.67 | $24.51 | 44300 |
| 2023-12-05 | 24.63 | $24.57 | 77225 |
| 2023-12-04 | 24.56 | $24.48 | 52900 |
| 2023-12-01 | 24.50 | $24.50 | 65318 |
| 2023-11-30 | 24.41 | $24.31 | 43600 |
| 2023-11-29 | 24.36 | $24.33 | 89700 |
| 2023-11-28 | 24.28 | $24.21 | 108037 |
| 2023-11-27 | 24.22 | $24.11 | 111800 |
| 2023-11-24 | 24.17 | $24.09 | 489641 |
| 2023-11-22 | 24.11 | $24.18 | 87300 |
| 2023-11-21 | 24.01 | $23.99 | 125413 |
| 2023-11-20 | 23.93 | $24.07 | 75424 |
| 2023-11-17 | 23.81 | $23.92 | 47000 |
| 2023-11-16 | 23.71 | $23.89 | 74037 |
| 2023-11-15 | 23.59 | $23.79 | 63900 |
| 2023-11-14 | 23.47 | $23.85 | 177700 |
| 2023-11-13 | 23.31 | $23.40 | 564500 |
| 2023-11-10 | 23.25 | $23.35 | 51100 |
| 2023-11-09 | 23.20 | $23.18 | 41432 |
| 2023-11-08 | 23.18 | $23.38 | 81900 |
| 2023-11-07 | 23.10 | $23.34 | 68609 |
| 2023-11-06 | 23.02 | $23.20 | 118230 |
| 2023-11-03 | 22.96 | $23.35 | 186900 |
| 2023-11-02 | 22.84 | $23.17 | 69321 |
| 2023-11-01 | 22.76 | $22.95 | 88702 |
| 2023-10-31 | 22.73 | $22.70 | 125038 |
| 2023-10-30 | 22.78 | $22.76 | 101100 |
| 2023-10-27 | 22.82 | $22.81 | 196939 |
| 2023-10-26 | 22.86 | $22.79 | 89045 |
| 2023-10-25 | 22.92 | $22.81 | 110600 |
| 2023-10-24 | 22.98 | $23.03 | 99800 |
| 2023-10-23 | 23.00 | $23.02 | 86200 |
| 2023-10-20 | 23.03 | $22.98 | 174900 |
| 2023-10-19 | 23.08 | $22.94 | 94200 |
| 2023-10-18 | 23.15 | $23.07 | 134600 |
| 2023-10-17 | 23.20 | $23.19 | 191808 |
| 2023-10-16 | 23.23 | $23.37 | 53300 |
| 2023-10-13 | 23.21 | $23.33 | 107907 |
| 2023-10-12 | 23.21 | $23.28 | 83723 |
| 2023-10-11 | 23.22 | $23.54 | 86148 |
| 2023-10-10 | 23.15 | $23.52 | 118506 |
| 2023-10-09 | 23.08 | $23.45 | 95300 |
| 2023-10-06 | 23.03 | $23.20 | 183139 |
| 2023-10-05 | 23.04 | $23.18 | 71520 |
| 2023-10-04 | 23.07 | $23.17 | 272600 |
| 2023-10-03 | 23.12 | $23.03 | 230748 |
| 2023-10-02 | 23.23 | $23.23 | 526219 |
| 2023-09-29 | 23.31 | $23.31 | 161800 |
| 2023-09-28 | 23.38 | $23.30 | 136414 |
| 2023-09-27 | 23.48 | $23.24 | 65900 |
| 2023-09-26 | 23.63 | $23.60 | 144600 |
| 2023-09-25 | 23.69 | $23.70 | 105404 |
| 2023-09-22 | 23.75 | $23.73 | 153100 |
| 2023-09-21 | 23.81 | $23.67 | 104600 |
| 2023-09-20 | 23.91 | $23.81 | 126328 |
| 2023-09-19 | 23.99 | $23.94 | 112000 |
| 2023-09-18 | 24.05 | $24.00 | 379019 |
| 2023-09-15 | 24.10 | $24.00 | 307500 |
| 2023-09-14 | 24.18 | $24.26 | 593300 |
| 2023-09-13 | 24.18 | $24.18 | 704239 |
| 2023-09-12 | 24.22 | $24.15 | 153135 |
| 2023-09-11 | 24.28 | $24.28 | 102200 |
| 2023-09-08 | 24.32 | $24.23 | 46932 |
| 2023-09-07 | 24.38 | $24.27 | 51600 |
| 2023-09-06 | 24.44 | $24.22 | 71000 |
| 2023-09-05 | 24.53 | $24.52 | 28300 |
| 2023-09-01 | 24.55 | $24.67 | 48200 |
| 2023-08-31 | 24.53 | $24.72 | 125706 |
| 2023-08-30 | 24.50 | $24.76 | 58300 |
| 2023-08-29 | 24.44 | $24.71 | 122617 |
| 2023-08-28 | 24.39 | $24.46 | 65813 |
| 2023-08-25 | 24.41 | $24.43 | 656300 |
| 2023-08-24 | 24.44 | $24.41 | 137400 |
| 2023-08-23 | 24.50 | $24.68 | 72500 |
| 2023-08-22 | 24.48 | $24.41 | 64500 |
| 2023-08-21 | 24.55 | $24.42 | 48300 |
| 2023-08-18 | 24.64 | $24.57 | 175042 |
| 2023-08-17 | 24.69 | $24.52 | 185531 |
| 2023-08-16 | 24.78 | $24.54 | 255221 |
| 2023-08-15 | 24.89 | $24.66 | 591900 |
| 2023-08-14 | 24.98 | $24.85 | 172100 |
| 2023-08-11 | 25.02 | $24.87 | 291700 |
| 2023-08-10 | 25.08 | $24.99 | 137234 |
| 2023-08-09 | 25.11 | $25.05 | 194626 |
| 2023-08-08 | 25.12 | $25.09 | 81000 |
| 2023-08-07 | 25.12 | $25.16 | 68731 |
| 2023-08-04 | 25.11 | $25.04 | 296200 |
| 2023-08-03 | 25.12 | $24.88 | 199300 |
| 2023-08-02 | 25.19 | $24.95 | 678643 |
| 2023-08-01 | 25.26 | $25.17 | 115700 |
| 2023-07-31 | 25.26 | $25.29 | 138100 |
| 2023-07-28 | 25.23 | $25.22 | 692748 |
| 2023-07-27 | 25.21 | $25.14 | 135602 |
| 2023-07-26 | 25.21 | $25.20 | 151400 |
| 2023-07-25 | 25.19 | $25.07 | 130800 |
| 2023-07-24 | 25.20 | $25.08 | 353404 |
| 2023-07-21 | 25.22 | $25.11 | 81810 |
| 2023-07-20 | 25.22 | $25.12 | 162500 |
| 2023-07-19 | 25.22 | $25.38 | 84000 |
| 2023-07-18 | 25.14 | $25.30 | 136900 |
| 2023-07-17 | 25.06 | $25.21 | 114300 |
| 2023-07-14 | 25.00 | $25.15 | 106701 |
| 2023-07-13 | 24.94 | $25.36 | 89048 |
| 2023-07-12 | 24.80 | $25.10 | 59100 |
| 2023-07-11 | 24.71 | $24.85 | 53824 |
| 2023-07-10 | 24.68 | $24.65 | 52200 |
| 2023-07-07 | 24.71 | $24.59 | 144008 |
| 2023-07-06 | 24.78 | $24.64 | 122900 |
| 2023-07-05 | 24.84 | $24.82 | 31329 |
| 2023-07-03 | 24.85 | $24.85 | 63701 |
| 2023-06-30 | 24.86 | $24.86 | 176500 |
| 2023-06-29 | 24.88 | $24.70 | 31900 |
| 2023-06-28 | 24.95 | $24.86 | 135938 |
| 2023-06-27 | 24.98 | $25.03 | 54826 |
| 2023-06-26 | 24.97 | $24.94 | 81042 |
| 2023-06-23 | 24.98 | $24.92 | 115409 |
| 2023-06-22 | 25.00 | $24.92 | 98908 |
| 2023-06-21 | 25.03 | $24.92 | 66548 |
| 2023-06-20 | 25.07 | $25.04 | 363307 |
| 2023-06-16 | 25.08 | $25.12 | 81800 |
| 2023-06-15 | 25.06 | $25.28 | 45804 |
| 2023-06-14 | 25.00 | $25.07 | 90500 |
| 2023-06-13 | 24.98 | $25.09 | 74136 |
| 2023-06-12 | 24.96 | $25.11 | 84424 |
| 2023-06-09 | 24.92 | $24.89 | 52800 |
| 2023-06-08 | 24.95 | $24.99 | 30503 |
| 2023-06-07 | 24.96 | $24.88 | 99600 |
| 2023-06-06 | 25.00 | $25.09 | 138900 |
| 2023-06-05 | 24.99 | $25.11 | 103146 |
| 2023-06-02 | 24.98 | $25.21 | 130900 |
| 2023-06-01 | 24.93 | $25.19 | 80600 |
| 2023-05-31 | 24.88 | $25.03 | 447400 |
| 2023-05-30 | 24.87 | $25.09 | 175700 |
| 2023-05-26 | 24.84 | $25.10 | 251600 |
| 2023-05-25 | 24.81 | $24.81 | 34926 |
| 2023-05-24 | 24.87 | $24.86 | 127419 |
| 2023-05-23 | 24.93 | $24.91 | 92610 |
| 2023-05-22 | 25.00 | $24.93 | 29916 |
| 2023-05-19 | 25.07 | $25.06 | 39833 |
| 2023-05-18 | 25.12 | $25.14 | 137203 |
| 2023-05-17 | 25.16 | $25.12 | 107819 |
| 2023-05-16 | 25.23 | $25.12 | 823211 |
| 2023-05-15 | 25.30 | $25.22 | 54600 |
| 2023-05-12 | 25.37 | $25.22 | 59800 |
| 2023-05-11 | 25.45 | $25.37 | 378500 |
| 2023-05-10 | 25.51 | $25.50 | 72500 |
| 2023-05-09 | 25.54 | $25.42 | 103544 |
| 2023-05-08 | 25.60 | $25.47 | 77124 |
| 2023-05-05 | 25.66 | $25.60 | 30922 |
| 2023-05-04 | 25.70 | $25.77 | 74509 |
| 2023-05-03 | 25.69 | $25.80 | 65941 |
| 2023-05-02 | 25.67 | $25.71 | 88224 |
| 2023-05-01 | 25.68 | $25.62 | 86900 |
| 2023-04-28 | 25.71 | $25.75 | 54432 |
| 2023-04-27 | 25.72 | $25.64 | 72000 |
| 2023-04-26 | 25.76 | $25.76 | 233600 |
| 2023-04-25 | 25.77 | $25.86 | 84300 |
| 2023-04-24 | 25.76 | $25.75 | 56500 |
| 2023-04-21 | 25.78 | $25.73 | 244033 |
| 2023-04-20 | 25.81 | $25.73 | 27005 |
| 2023-04-19 | 25.84 | $25.63 | 44616 |
| 2023-04-18 | 25.92 | $25.73 | 121900 |
| 2023-04-17 | 25.98 | $25.75 | 38848 |
| 2023-04-14 | 26.05 | $25.88 | 22520 |
| 2023-04-13 | 26.09 | $26.04 | 132839 |
| 2023-04-12 | 26.09 | $26.01 | 70542 |
| 2023-04-11 | 26.09 | $25.99 | 48700 |
| 2023-04-10 | 26.10 | $26.00 | 52129 |
| 2023-04-06 | 26.11 | $26.08 | 55100 |
| 2023-04-05 | 26.09 | $26.11 | 55500 |
| 2023-04-04 | 26.05 | $26.10 | 67000 |
| 2023-04-03 | 26.01 | $26.09 | 89300 |
| 2023-03-31 | 25.97 | $25.97 | 94720 |
| 2023-03-30 | 25.95 | $25.82 | 78100 |
| 2023-03-29 | 25.97 | $25.79 | 86937 |
| 2023-03-28 | 26.00 | $25.86 | 135500 |
| 2023-03-27 | 26.02 | $25.92 | 51620 |
| 2023-03-24 | 26.01 | $26.14 | 360131 |
| 2023-03-23 | 25.94 | $26.08 | 36933 |
| 2023-03-22 | 25.87 | $25.99 | 46601 |
| 2023-03-21 | 25.81 | $25.85 | 45800 |
| 2023-03-20 | 25.78 | $25.80 | 67641 |
| 2023-03-17 | 25.76 | $25.99 | 55600 |
| 2023-03-16 | 25.68 | $25.72 | 77700 |
| 2023-03-15 | 25.66 | $25.86 | 42200 |
| 2023-03-14 | 25.59 | $25.76 | 72200 |
| 2023-03-13 | 25.54 | $25.90 | 79100 |
| 2023-03-10 | 25.44 | $25.82 | 132436 |
| 2023-03-09 | 25.34 | $25.55 | 85900 |
| 2023-03-08 | 25.31 | $25.32 | 93100 |
| 2023-03-07 | 25.35 | $25.40 | 159700 |
| 2023-03-06 | 25.38 | $25.41 | 97500 |
| 2023-03-03 | 25.41 | $25.50 | 111400 |
| 2023-03-02 | 25.42 | $25.41 | 131631 |
| 2023-03-01 | 25.46 | $25.40 | 158845 |
| 2023-02-28 | 25.52 | $25.54 | 91612 |
| 2023-02-27 | 25.55 | $25.55 | 144500 |
| 2023-02-24 | 25.59 | $25.59 | 66614 |
| 2023-02-23 | 25.62 | $25.59 | 38138 |
| 2023-02-22 | 25.67 | $25.61 | 91500 |
| 2023-02-21 | 25.72 | $25.61 | 58516 |
| 2023-02-17 | 25.78 | $25.67 | 97727 |
| 2023-02-16 | 25.84 | $25.71 | 57800 |
| 2023-02-15 | 25.91 | $25.76 | 65423 |
| 2023-02-14 | 25.97 | $25.85 | 38000 |
| 2023-02-13 | 26.01 | $25.94 | 96246 |
| 2023-02-10 | 26.04 | $25.95 | 816546 |
| 2023-02-09 | 26.07 | $26.00 | 62136 |
| 2023-02-08 | 26.09 | $26.04 | 312641 |
| 2023-02-07 | 26.10 | $25.97 | 81616 |
| 2023-02-06 | 26.14 | $25.95 | 64900 |
| 2023-02-03 | 26.18 | $26.10 | 62900 |
| 2023-02-02 | 26.20 | $26.32 | 252610 |
| 2023-02-01 | 26.14 | $26.29 | 53214 |
| 2023-01-31 | 26.08 | $26.08 | 102000 |
| 2023-01-30 | 26.07 | $25.96 | 600643 |
| 2023-01-27 | 26.09 | $26.07 | 110700 |
| 2023-01-26 | 26.09 | $26.11 | 107700 |
| 2023-01-25 | 26.07 | $26.03 | 84623 |
| 2023-01-24 | 26.07 | $26.09 | 68200 |
| 2023-01-23 | 26.05 | $26.15 | 175916 |
| 2023-01-20 | 26.01 | $26.06 | 32400 |
| 2023-01-19 | 25.99 | $26.07 | 28100 |
| 2023-01-18 | 25.95 | $26.14 | 129900 |
| 2023-01-17 | 25.89 | $25.98 | 50200 |
| 2023-01-13 | 25.87 | $26.00 | 68008 |
| 2023-01-12 | 25.83 | $26.05 | 54900 |
| 2023-01-11 | 25.78 | $25.96 | 44135 |
| 2023-01-10 | 25.73 | $25.84 | 71837 |
| 2023-01-09 | 25.72 | $25.92 | 91000 |
| 2023-01-06 | 25.69 | $25.84 | 48327 |
| 2023-01-05 | 25.67 | $25.64 | 61100 |
| 2023-01-04 | 25.71 | $25.69 | 90017 |
| 2023-01-03 | 25.75 | $25.69 | 79900 |
| 2022-12-30 | 25.79 | $25.60 | 133200 |
| 2022-12-29 | 25.88 | $25.67 | 595500 |
| 2022-12-28 | 25.96 | $25.59 | 209700 |
| 2022-12-27 | 26.09 | $25.90 | 73205 |
| 2022-12-23 | 26.15 | $26.04 | 78600 |
| 2022-12-22 | 26.18 | $26.06 | 108844 |
| 2022-12-21 | 26.20 | $26.06 | 116729 |
| 2022-12-20 | 26.22 | $25.99 | 112114 |
| 2022-12-19 | 26.28 | $26.07 | 193520 |
| 2022-12-16 | 26.31 | $26.22 | 115300 |
| 2022-12-15 | 26.30 | $26.22 | 384714 |
| 2022-12-14 | 26.29 | $26.28 | 124440 |
| 2022-12-13 | 26.26 | $26.20 | 98003 |
| 2022-12-12 | 26.23 | $26.06 | 111700 |
| 2022-12-09 | 26.25 | $26.11 | 181100 |
| 2022-12-08 | 26.24 | $26.13 | 113219 |
| 2022-12-07 | 26.23 | $26.20 | 179800 |
| 2022-12-06 | 26.19 | $26.09 | 408224 |
| 2022-12-05 | 26.17 | $26.02 | 523308 |
| 2022-12-02 | 26.16 | $26.18 | 361026 |
| 2022-12-01 | 26.10 | $26.14 | 473212 |
| 2022-11-30 | 26.03 | $25.99 | 271200 |
| 2022-11-29 | 25.99 | $25.84 | 130500 |
| 2022-11-28 | 25.99 | $25.90 | 101700 |
| 2022-11-25 | 25.97 | $25.92 | 33100 |
| 2022-11-23 | 25.93 | $25.89 | 101100 |
| 2022-11-22 | 25.88 | $25.81 | 232022 |
| 2022-11-21 | 25.85 | $25.77 | 333315 |
| 2022-11-18 | 25.83 | $25.74 | 448500 |
| 2022-11-17 | 25.80 | $25.79 | 58000 |
| 2022-11-16 | 25.75 | $25.90 | 174700 |
| 2022-11-15 | 25.65 | $25.82 | 119600 |
| 2022-11-14 | 25.55 | $25.69 | 436700 |
| 2022-11-11 | 25.47 | $25.77 | 279907 |
| 2022-11-10 | 25.34 | $25.68 | 1.2M |
| 2022-11-09 | 25.22 | $25.29 | 148700 |
| 2022-11-08 | 25.19 | $25.24 | 186442 |
| 2022-11-07 | 25.17 | $25.18 | 482217 |
| 2022-11-04 | 25.17 | $25.20 | 71900 |
| 2022-11-03 | 25.17 | $25.14 | 64844 |
| 2022-11-02 | 25.18 | $25.20 | 48721 |
| 2022-11-01 | 25.17 | $25.26 | 54200 |
| 2022-10-31 | 25.15 | $25.21 | 37343 |
| 2022-10-28 | 25.15 | $25.32 | 45700 |
| 2022-10-27 | 25.10 | $25.34 | 49300 |
| 2022-10-26 | 25.05 | $25.24 | 122000 |
| 2022-10-25 | 25.02 | $25.23 | 55418 |
| 2022-10-24 | 24.98 | $25.10 | 81035 |
| 2022-10-21 | 24.99 | $25.07 | 121345 |
| 2022-10-20 | 25.01 | $25.00 | 16700 |
| 2022-10-19 | 25.06 | $25.06 | 38700 |
| 2022-10-18 | 25.10 | $25.21 | 49100 |
| 2022-10-17 | 25.12 | $25.21 | 38600 |
| 2022-10-14 | 25.14 | $25.17 | 48837 |
| 2022-10-13 | 25.18 | $25.23 | 107130 |
| 2022-10-12 | 25.22 | $25.27 | 142602 |
| 2022-10-11 | 25.26 | $25.26 | 78000 |
| 2022-10-10 | 25.31 | $25.34 | 76700 |
| 2022-10-07 | 25.35 | $25.41 | 71231 |
| 2022-10-06 | 25.39 | $25.50 | 32443 |
| 2022-10-05 | 25.41 | $25.61 | 173600 |
| 2022-10-04 | 25.41 | $25.76 | 205207 |
| 2022-10-03 | 25.36 | $25.63 | 79900 |
| 2022-09-30 | 25.35 | $25.39 | 306708 |
| 2022-09-29 | 25.42 | $25.49 | 172700 |
| 2022-09-28 | 25.48 | $25.67 | 97830 |
| 2022-09-27 | 25.51 | $25.33 | 76238 |
| 2022-09-26 | 25.65 | $25.47 | 71100 |
| 2022-09-23 | 25.78 | $25.71 | 208200 |
| 2022-09-22 | 25.87 | $25.80 | 91601 |
| 2022-09-21 | 25.96 | $25.94 | 158300 |
| 2022-09-20 | 26.03 | $25.98 | 84900 |
| 2022-09-19 | 26.10 | $26.09 | 61931 |
| 2022-09-16 | 26.16 | $26.19 | 127400 |
| 2022-09-15 | 26.20 | $26.12 | 68529 |
| 2022-09-14 | 26.28 | $26.20 | 76100 |
| 2022-09-13 | 26.36 | $26.22 | 92900 |
| 2022-09-12 | 26.44 | $26.56 | 49200 |
| 2022-09-09 | 26.45 | $26.51 | 114506 |
| 2022-09-08 | 26.47 | $26.53 | 142200 |
| 2022-09-07 | 26.49 | $26.54 | 134909 |
| 2022-09-06 | 26.52 | $26.47 | 85129 |
| 2022-09-02 | 26.57 | $26.57 | 19112 |
| 2022-09-01 | 26.61 | $26.47 | 68300 |
| 2022-08-31 | 26.70 | $26.58 | 115038 |
| 2022-08-30 | 26.76 | $26.66 | 45100 |
| 2022-08-29 | 26.82 | $26.65 | 41500 |
| 2022-08-26 | 26.90 | $26.72 | 47726 |
| 2022-08-25 | 26.97 | $26.91 | 46100 |
| 2022-08-24 | 26.99 | $26.78 | 24600 |
| 2022-08-23 | 27.06 | $26.87 | 28000 |
| 2022-08-22 | 27.12 | $26.82 | 113200 |
| 2022-08-19 | 27.20 | $26.97 | 36000 |
| 2022-08-18 | 27.26 | $27.08 | 128305 |
| 2022-08-17 | 27.29 | $27.08 | 50500 |
| 2022-08-16 | 27.32 | $27.24 | 62400 |
| 2022-08-15 | 27.30 | $27.28 | 83130 |
| 2022-08-12 | 27.27 | $27.19 | 34027 |
| 2022-08-11 | 27.25 | $27.12 | 29800 |
| 2022-08-10 | 27.25 | $27.09 | 72900 |
| 2022-08-09 | 27.26 | $26.92 | 84118 |
| 2022-08-08 | 27.31 | $27.11 | 41300 |
| 2022-08-05 | 27.32 | $27.03 | 65548 |
| 2022-08-04 | 27.34 | $27.25 | 21800 |
| 2022-08-03 | 27.30 | $27.26 | 31900 |
| 2022-08-02 | 27.24 | $27.17 | 205521 |
| 2022-08-01 | 27.19 | $27.42 | 73727 |
| 2022-07-29 | 27.05 | $27.34 | 66727 |
| 2022-07-28 | 26.89 | $27.11 | 58000 |
| 2022-07-27 | 26.77 | $26.84 | 59910 |
| 2022-07-26 | 26.71 | $26.66 | 65825 |
| 2022-07-25 | 26.69 | $26.80 | 29600 |
| 2022-07-22 | 26.62 | $26.74 | 34000 |
| 2022-07-21 | 26.55 | $26.78 | 46500 |
| 2022-07-20 | 26.45 | $26.62 | 62849 |
| 2022-07-19 | 26.39 | $26.50 | 56400 |
| 2022-07-18 | 26.34 | $26.30 | 206200 |
| 2022-07-15 | 26.35 | $26.39 | 412049 |
| 2022-07-14 | 26.33 | $26.24 | 76000 |
| 2022-07-13 | 26.35 | $26.36 | 99908 |
| 2022-07-12 | 26.34 | $26.37 | 447800 |
| 2022-07-11 | 26.33 | $26.32 | 47337 |
| 2022-07-08 | 26.33 | $26.35 | 95111 |
| 2022-07-07 | 26.33 | $26.44 | 26100 |
| 2022-07-06 | 26.29 | $26.39 | 115300 |
| 2022-07-05 | 26.26 | $26.48 | 62700 |
| 2022-07-01 | 26.20 | $26.48 | 30400 |
| 2022-06-30 | 26.13 | $26.29 | 208100 |
| 2022-06-29 | 26.11 | $26.23 | 126800 |
| 2022-06-28 | 26.10 | $26.20 | 74400 |
| 2022-06-27 | 26.10 | $26.31 | 114424 |
| 2022-06-24 | 26.08 | $26.40 | 60700 |
| 2022-06-23 | 26.02 | $26.19 | 111439 |
| 2022-06-22 | 26.02 | $26.10 | 221444 |
| 2022-06-21 | 26.05 | $26.05 | 279921 |
| 2022-06-17 | 26.12 | $26.12 | 329800 |
| 2022-06-16 | 26.18 | $26.10 | 651206 |
| 2022-06-15 | 26.26 | $26.14 | 290600 |
| 2022-06-14 | 26.35 | $25.92 | 284823 |
| 2022-06-13 | 26.53 | $26.08 | 87344 |
| 2022-06-10 | 26.71 | $26.39 | 60900 |
| 2022-06-09 | 26.83 | $26.62 | 129304 |
| 2022-06-08 | 26.91 | $26.78 | 116345 |
| 2022-06-07 | 26.95 | $26.86 | 72800 |
| 2022-06-06 | 26.97 | $26.84 | 272600 |
| 2022-06-03 | 27.01 | $26.91 | 89300 |
| 2022-06-02 | 27.03 | $27.04 | 102249 |
| 2022-06-01 | 27.02 | $26.93 | 135211 |
| 2022-05-31 | 27.04 | $27.14 | 470900 |
| 2022-05-27 | 26.99 | $27.28 | 272200 |
| 2022-05-26 | 26.90 | $27.11 | 252815 |
| 2022-05-25 | 26.83 | $27.04 | 103706 |
| 2022-05-24 | 26.78 | $26.95 | 160300 |
| 2022-05-23 | 26.75 | $26.81 | 217838 |
| 2022-05-20 | 26.75 | $26.84 | 118212 |
| 2022-05-19 | 26.75 | $26.78 | 88900 |
| 2022-05-18 | 26.78 | $26.76 | 59600 |
| 2022-05-17 | 26.81 | $26.83 | 719046 |
| 2022-05-16 | 26.84 | $26.91 | 171300 |
| 2022-05-13 | 26.85 | $26.91 | 454000 |
| 2022-05-12 | 26.86 | $26.93 | 190202 |
| 2022-05-11 | 26.87 | $26.95 | 236121 |
| 2022-05-10 | 26.89 | $26.93 | 354100 |
| 2022-05-09 | 26.91 | $26.97 | 325700 |
| 2022-05-06 | 26.93 | $26.89 | 182900 |
| 2022-05-05 | 26.99 | $26.99 | 323100 |
| 2022-05-04 | 27.03 | $27.25 | 514104 |
| 2022-05-03 | 27.00 | $27.00 | 665807 |
| 2022-05-02 | 27.04 | $26.98 | 160300 |
| 2022-04-29 | 27.11 | $27.00 | 474622 |
| 2022-04-28 | 27.18 | $27.22 | 168600 |
| 2022-04-27 | 27.21 | $27.21 | 1.7M |
| 2022-04-26 | 27.25 | $27.30 | 279000 |
| 2022-04-25 | 27.27 | $27.31 | 206020 |
| 2022-04-22 | 27.29 | $27.24 | 78341 |
| 2022-04-21 | 27.35 | $27.27 | 89948 |
| 2022-04-20 | 27.41 | $27.41 | 178900 |
| 2022-04-19 | 27.45 | $27.38 | 268409 |
| 2022-04-18 | 27.50 | $27.49 | 104300 |
| 2022-04-14 | 27.54 | $27.52 | 95600 |
| 2022-04-13 | 27.57 | $27.58 | 83500 |
| 2022-04-12 | 27.60 | $27.60 | 143645 |
| 2022-04-11 | 27.63 | $27.49 | 159930 |
| 2022-04-08 | 27.70 | $27.62 | 159900 |
| 2022-04-07 | 27.74 | $27.67 | 105223 |
| 2022-04-06 | 27.79 | $27.61 | 52700 |
| 2022-04-05 | 27.86 | $27.70 | 49900 |
| 2022-04-04 | 27.92 | $27.88 | 113000 |
| 2022-04-01 | 27.94 | $27.84 | 72822 |
| 2022-03-31 | 27.97 | $27.97 | 85140 |
| 2022-03-30 | 27.97 | $28.03 | 115401 |
| 2022-03-29 | 27.96 | $28.09 | 131648 |
| 2022-03-28 | 27.92 | $27.95 | 79900 |
| 2022-03-25 | 27.92 | $27.97 | 243042 |
| 2022-03-24 | 27.92 | $27.98 | 159000 |
| 2022-03-23 | 27.91 | $27.90 | 136319 |
| 2022-03-22 | 27.93 | $27.97 | 232749 |
| 2022-03-21 | 27.93 | $27.92 | 136300 |
| 2022-03-18 | 27.94 | $28.01 | 97710 |
| 2022-03-17 | 27.94 | $27.97 | 56200 |
| 2022-03-16 | 27.94 | $27.92 | 70726 |
| 2022-03-15 | 27.97 | $27.88 | 76400 |
| 2022-03-14 | 28.01 | $27.90 | 105501 |
| 2022-03-11 | 28.06 | $27.93 | 61349 |
| 2022-03-10 | 28.12 | $28.01 | 98942 |
| 2022-03-09 | 28.16 | $28.07 | 74800 |
| 2022-03-08 | 28.19 | $28.15 | 102400 |
| 2022-03-07 | 28.20 | $28.17 | 122122 |
| 2022-03-04 | 28.21 | $28.31 | 151122 |
| 2022-03-03 | 28.18 | $28.33 | 257247 |
| 2022-03-02 | 28.14 | $28.36 | 221200 |
| 2022-03-01 | 28.07 | $28.32 | 149941 |
| 2022-02-28 | 28.01 | $28.21 | 316100 |
| 2022-02-25 | 27.97 | $28.09 | 177100 |
| 2022-02-24 | 27.97 | $27.86 | 245337 |
| 2022-02-23 | 28.04 | $27.96 | 106731 |
| 2022-02-22 | 28.09 | $27.98 | 255200 |
| 2022-02-18 | 28.15 | $28.08 | 71247 |
| 2022-02-17 | 28.20 | $28.16 | 142520 |
| 2022-02-16 | 28.23 | $28.24 | 113400 |
| 2022-02-15 | 28.25 | $28.23 | 79415 |
| 2022-02-14 | 28.28 | $28.20 | 122700 |
| 2022-02-11 | 28.32 | $28.29 | 98700 |
| 2022-02-10 | 28.34 | $28.28 | 295623 |
| 2022-02-09 | 28.38 | $28.41 | 357000 |
| 2022-02-08 | 28.38 | $28.37 | 89100 |
| 2022-02-07 | 28.40 | $28.39 | 112300 |
| 2022-02-04 | 28.41 | $28.44 | 44600 |
| 2022-02-03 | 28.42 | $28.49 | 174900 |
| 2022-02-02 | 28.41 | $28.60 | 237540 |
| 2022-02-01 | 28.37 | $28.52 | 488000 |
| 2022-01-31 | 28.34 | $28.39 | 89219 |
| 2022-01-28 | 28.36 | $28.37 | 72500 |
| 2022-01-27 | 28.38 | $28.31 | 91746 |
| 2022-01-26 | 28.43 | $28.43 | 109223 |
| 2022-01-25 | 28.46 | $28.46 | 84018 |
| 2022-01-24 | 28.48 | $28.45 | 419319 |
| 2022-01-21 | 28.51 | $28.46 | 183700 |
| 2022-01-20 | 28.55 | $28.44 | 258124 |
| 2022-01-19 | 28.61 | $28.52 | 488400 |
| 2022-01-18 | 28.66 | $28.60 | 258800 |
| 2022-01-14 | 28.69 | $28.68 | 149800 |
| 2022-01-13 | 28.70 | $28.72 | 135729 |
| 2022-01-12 | 28.71 | $28.78 | 104449 |
| 2022-01-11 | 28.70 | $28.71 | 159700 |
| 2022-01-10 | 28.71 | $28.60 | 139500 |
| 2022-01-07 | 28.76 | $28.66 | 70426 |
| 2022-01-06 | 28.80 | $28.69 | 93147 |
| 2022-01-05 | 28.84 | $28.71 | 192537 |
| 2022-01-04 | 28.89 | $28.87 | 176231 |
| 2022-01-03 | 28.90 | $28.88 | 129032 |
| 2021-12-31 | 28.90 | $28.85 | 142731 |
| 2021-12-30 | 28.92 | $28.92 | 602636 |
| 2021-12-29 | 28.91 | $28.96 | 111318 |
| 2021-12-28 | 28.90 | $29.07 | 83647 |
| 2021-12-27 | 28.85 | $29.10 | 262136 |
| 2021-12-23 | 28.77 | $28.93 | 107000 |
| 2021-12-22 | 28.74 | $28.87 | 78100 |
| 2021-12-21 | 28.71 | $28.76 | 72641 |
| 2021-12-20 | 28.73 | $28.73 | 117632 |
| 2021-12-17 | 28.75 | $28.78 | 106100 |
| 2021-12-16 | 28.77 | $28.90 | 155400 |
| 2021-12-15 | 28.75 | $28.94 | 77944 |
| 2021-12-14 | 28.72 | $28.71 | 226600 |
| 2021-12-13 | 28.76 | $28.85 | 168936 |
| 2021-12-10 | 28.76 | $28.98 | 102700 |
| 2021-12-09 | 28.73 | $28.84 | 165306 |
| 2021-12-08 | 28.74 | $28.95 | 316034 |
| 2021-12-07 | 28.72 | $29.01 | 84446 |
| 2021-12-06 | 28.68 | $28.78 | 920700 |
| 2021-12-03 | 28.71 | $28.75 | 42600 |
| 2021-12-02 | 28.76 | $28.75 | 208500 |
| 2021-12-01 | 28.82 | $28.71 | 94300 |
| 2021-11-30 | 28.91 | $28.81 | 110500 |
| 2021-11-29 | 28.99 | $28.91 | 128405 |
| 2021-11-26 | 29.07 | $29.00 | 21300 |
| 2021-11-24 | 29.13 | $28.96 | 58200 |
| 2021-11-23 | 29.22 | $28.99 | 156325 |
| 2021-11-22 | 29.32 | $29.02 | 110300 |
| 2021-11-19 | 29.44 | $29.15 | 164000 |
| 2021-11-18 | 29.54 | $29.10 | 114628 |
| 2021-11-17 | 29.68 | $29.04 | 131900 |
| 2021-11-16 | 29.87 | $29.69 | 90900 |
| 2021-11-15 | 29.89 | $29.61 | 67300 |
| 2021-11-12 | 29.94 | $29.67 | 98600 |
| 2021-11-11 | 29.97 | $29.57 | 58300 |
| 2021-11-10 | 30.04 | $29.77 | 81100 |
| 2021-11-09 | 30.06 | $30.00 | 158200 |
| 2021-11-08 | 30.00 | $30.17 | 65000 |
| 2021-11-05 | 29.87 | $30.23 | 136200 |
| 2021-11-04 | 29.69 | $29.86 | 83500 |
| 2021-11-03 | 29.58 | $29.68 | 64300 |
| 2021-11-02 | 29.50 | $29.55 | 66004 |
| 2021-11-01 | 29.44 | $29.47 | 162200 |
| 2021-10-29 | 29.39 | $29.39 | 97908 |
| 2021-10-28 | 29.36 | $29.29 | 173837 |
| 2021-10-27 | 29.34 | $29.27 | 102500 |
| 2021-10-26 | 29.33 | $29.43 | 151049 |
| 2021-10-25 | 29.27 | $29.33 | 95000 |
| 2021-10-22 | 29.21 | $29.27 | 168923 |
| 2021-10-21 | 29.17 | $29.35 | 281743 |
| 2021-10-20 | 29.09 | $29.34 | 136900 |
| 2021-10-19 | 28.99 | $29.24 | 233522 |
| 2021-10-18 | 28.91 | $29.05 | 495000 |
| 2021-10-15 | 28.86 | $29.14 | 84000 |
| 2021-10-14 | 28.78 | $28.92 | 319000 |
| 2021-10-13 | 28.76 | $28.64 | 67232 |
| 2021-10-12 | 28.81 | $28.74 | 40000 |
| 2021-10-11 | 28.85 | $28.81 | 62748 |
| 2021-10-08 | 28.88 | $28.95 | 62500 |
| 2021-10-07 | 28.87 | $29.05 | 44200 |
| 2021-10-06 | 28.84 | $28.86 | 557021 |
| 2021-10-05 | 28.85 | $29.01 | 68700 |
| 2021-10-04 | 28.82 | $29.02 | 72544 |
| 2021-10-01 | 28.79 | $29.09 | 212200 |
| 2021-09-30 | 28.73 | $28.63 | 76444 |
| 2021-09-29 | 28.80 | $28.86 | 158944 |
| 2021-09-28 | 28.82 | $28.90 | 104148 |
| 2021-09-27 | 28.84 | $29.00 | 81800 |
| 2021-09-24 | 28.83 | $28.85 | 60700 |
| 2021-09-23 | 28.87 | $28.86 | 138800 |
| 2021-09-22 | 28.92 | $28.79 | 272844 |
| 2021-09-21 | 29.01 | $28.90 | 226721 |
| 2021-09-20 | 29.08 | $28.99 | 131338 |
| 2021-09-17 | 29.15 | $29.11 | 108800 |
| 2021-09-16 | 29.19 | $29.17 | 139136 |
| 2021-09-15 | 29.22 | $29.24 | 130200 |
| 2021-09-14 | 29.25 | $29.15 | 167400 |
| 2021-09-13 | 29.30 | $29.27 | 265829 |
| 2021-09-10 | 29.34 | $29.26 | 148706 |
| 2021-09-09 | 29.39 | $29.33 | 112000 |
| 2021-09-08 | 29.42 | $29.36 | 159100 |
| 2021-09-07 | 29.46 | $29.51 | 102400 |
| 2021-09-03 | 29.46 | $29.53 | 88200 |
| 2021-09-02 | 29.45 | $29.46 | 413530 |
| 2021-09-01 | 29.47 | $29.51 | 394900 |
| 2021-08-31 | 29.47 | $29.57 | 85500 |
| 2021-08-30 | 29.46 | $29.56 | 56300 |
| 2021-08-27 | 29.45 | $29.58 | 142417 |
| 2021-08-26 | 29.43 | $29.47 | 99700 |
| 2021-08-25 | 29.45 | $29.49 | 96727 |
| 2021-08-24 | 29.46 | $29.50 | 78117 |
| 2021-08-23 | 29.47 | $29.55 | 86127 |
| 2021-08-20 | 29.48 | $29.48 | 65732 |
| 2021-08-19 | 29.51 | $29.48 | 95800 |
| 2021-08-18 | 29.55 | $29.46 | 140927 |
| 2021-08-17 | 29.60 | $29.53 | 151410 |
| 2021-08-16 | 29.65 | $29.64 | 158911 |
| 2021-08-13 | 29.67 | $29.63 | 227400 |
| 2021-08-12 | 29.70 | $29.65 | 177426 |
| 2021-08-11 | 29.73 | $29.69 | 106500 |
| 2021-08-10 | 29.76 | $29.68 | 77033 |
| 2021-08-09 | 29.79 | $29.63 | 127500 |
| 2021-08-06 | 29.85 | $29.75 | 203600 |
| 2021-08-05 | 29.89 | $29.77 | 103949 |
| 2021-08-04 | 29.93 | $29.81 | 201005 |
| 2021-08-03 | 29.96 | $29.94 | 183600 |
| 2021-08-02 | 29.95 | $29.76 | 306516 |
| 2021-07-30 | 30.00 | $29.88 | 168400 |
| 2021-07-29 | 30.02 | $30.00 | 116219 |
| 2021-07-28 | 30.00 | $29.97 | 261406 |
| 2021-07-27 | 29.99 | $30.03 | 109535 |
| 2021-07-26 | 29.96 | $30.06 | 70700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.02
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.12
Average
49.03
Maximum
76.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.02 | $28.22 | 208050 |
| 2026-07-22 | 39.79 | $28.37 | 127225 |
| 2026-07-21 | 41.36 | $28.45 | 119007 |
| 2026-07-20 | 42.35 | $28.50 | 66100 |
| 2026-07-17 | 43.13 | $28.54 | 165400 |
| 2026-07-16 | 45.75 | $28.67 | 65800 |
| 2026-07-15 | 48.78 | $28.81 | 160848 |
| 2026-07-14 | 44.27 | $28.63 | 183900 |
| 2026-07-13 | 42.12 | $28.55 | 136600 |
| 2026-07-10 | 46.61 | $28.76 | 170718 |
| 2026-07-09 | 45.83 | $28.73 | 121421 |
| 2026-07-08 | 41.77 | $28.58 | 85200 |
| 2026-07-07 | 42.57 | $28.62 | 195531 |
| 2026-07-06 | 46.18 | $28.79 | 80100 |
| 2026-07-02 | 44.34 | $28.72 | 116800 |
| 2026-07-01 | 44.54 | $28.73 | 134800 |
| 2026-06-30 | 44.94 | $28.75 | 144606 |
| 2026-06-29 | 45.92 | $28.80 | 108042 |
| 2026-06-26 | 52.42 | $29.10 | 66600 |
| 2026-06-25 | 51.10 | $29.04 | 76100 |
| 2026-06-24 | 50.67 | $29.02 | 61500 |
| 2026-06-23 | 49.40 | $28.96 | 91748 |
| 2026-06-22 | 49.80 | $28.98 | 78800 |
| 2026-06-18 | 52.04 | $29.09 | 124823 |
| 2026-06-17 | 50.31 | $29.00 | 87800 |
| 2026-06-16 | 54.02 | $29.18 | 80811 |
| 2026-06-15 | 55.76 | $29.26 | 84517 |
| 2026-06-12 | 53.45 | $29.13 | 182700 |
| 2026-06-11 | 54.28 | $29.17 | 152900 |
| 2026-06-10 | 50.64 | $28.97 | 88100 |
| 2026-06-09 | 52.22 | $29.05 | 103600 |
| 2026-06-08 | 51.68 | $29.02 | 107600 |
| 2026-06-05 | 51.34 | $29.00 | 93900 |
| 2026-06-04 | 59.43 | $29.40 | 121400 |
| 2026-06-03 | 57.85 | $29.30 | 58106 |
| 2026-06-02 | 63.49 | $29.54 | 411400 |
| 2026-06-01 | 66.84 | $29.67 | 58300 |
| 2026-05-29 | 65.37 | $29.56 | 115800 |
| 2026-05-28 | 62.19 | $29.34 | 94146 |
| 2026-05-27 | 60.13 | $29.21 | 76500 |
| 2026-05-26 | 61.10 | $29.25 | 88820 |
| 2026-05-22 | 59.71 | $29.16 | 75700 |
| 2026-05-21 | 59.09 | $29.12 | 87300 |
| 2026-05-20 | 59.31 | $29.13 | 77915 |
| 2026-05-19 | 56.27 | $28.93 | 75600 |
| 2026-05-18 | 58.77 | $29.05 | 53015 |
| 2026-05-15 | 60.69 | $29.14 | 37043 |
| 2026-05-14 | 67.96 | $29.45 | 101400 |
| 2026-05-13 | 66.61 | $29.34 | 58131 |
| 2026-05-12 | 64.42 | $29.17 | 56723 |
| 2026-05-11 | 66.88 | $29.27 | 113100 |
| 2026-05-08 | 66.63 | $29.25 | 68704 |
| 2026-05-07 | 63.74 | $29.02 | 112400 |
| 2026-05-06 | 66.85 | $29.15 | 75104 |
| 2026-05-05 | 58.93 | $28.61 | 98227 |
| 2026-05-04 | 55.77 | $28.44 | 157124 |
| 2026-05-01 | 59.62 | $28.59 | 186500 |
| 2026-04-30 | 58.72 | $28.54 | 99200 |
| 2026-04-29 | 57.27 | $28.46 | 113900 |
| 2026-04-28 | 61.09 | $28.61 | 91848 |
| 2026-04-27 | 64.93 | $28.75 | 215300 |
| 2026-04-24 | 64.78 | $28.74 | 89700 |
| 2026-04-23 | 60.25 | $28.46 | 101345 |
| 2026-04-22 | 66.33 | $28.67 | 103900 |
| 2026-04-21 | 63.50 | $28.50 | 119404 |
| 2026-04-20 | 67.63 | $28.63 | 87400 |
| 2026-04-17 | 68.95 | $28.67 | 103700 |
| 2026-04-16 | 65.79 | $28.47 | 106100 |
| 2026-04-15 | 65.46 | $28.45 | 481500 |
| 2026-04-14 | 60.94 | $28.20 | 157835 |
| 2026-04-13 | 55.40 | $27.95 | 102811 |
| 2026-04-10 | 51.19 | $27.79 | 61300 |
| 2026-04-09 | 52.07 | $27.82 | 101816 |
| 2026-04-08 | 50.18 | $27.75 | 114900 |
| 2026-04-07 | 42.84 | $27.51 | 131200 |
| 2026-04-06 | 40.41 | $27.44 | 126900 |
| 2026-04-02 | 41.12 | $27.47 | 105631 |
| 2026-04-01 | 37.64 | $27.37 | 96500 |
| 2026-03-31 | 36.21 | $27.33 | 239400 |
| 2026-03-30 | 29.26 | $27.15 | 65727 |
| 2026-03-27 | 32.02 | $27.30 | 590659 |
| 2026-03-26 | 31.20 | $27.28 | 97215 |
| 2026-03-25 | 34.14 | $27.43 | 87233 |
| 2026-03-24 | 31.27 | $27.36 | 169404 |
| 2026-03-23 | 33.03 | $27.45 | 125800 |
| 2026-03-20 | 27.42 | $27.32 | 99917 |
| 2026-03-19 | 30.61 | $27.49 | 156939 |
| 2026-03-18 | 31.63 | $27.54 | 68646 |
| 2026-03-17 | 33.56 | $27.63 | 99725 |
| 2026-03-16 | 33.77 | $27.64 | 83706 |
| 2026-03-13 | 30.35 | $27.56 | 106500 |
| 2026-03-12 | 31.71 | $27.63 | 120000 |
| 2026-03-11 | 36.88 | $27.86 | 138000 |
| 2026-03-10 | 39.25 | $27.95 | 172126 |
| 2026-03-09 | 44.05 | $28.11 | 117111 |
| 2026-03-06 | 45.70 | $28.16 | 92500 |
| 2026-03-05 | 45.70 | $28.16 | 106725 |
| 2026-03-04 | 49.39 | $28.27 | 88627 |
| 2026-03-03 | 47.56 | $28.22 | 155836 |
| 2026-03-02 | 49.60 | $28.28 | 144900 |
| 2026-02-27 | 50.29 | $28.30 | 77200 |
| 2026-02-26 | 39.62 | $28.03 | 85506 |
| 2026-02-25 | 41.83 | $28.10 | 85000 |
| 2026-02-24 | 37.57 | $28.01 | 103800 |
| 2026-02-23 | 36.59 | $27.99 | 214104 |
| 2026-02-20 | 37.72 | $28.03 | 280400 |
| 2026-02-19 | 34.86 | $27.97 | 97924 |
| 2026-02-18 | 36.45 | $28.03 | 87600 |
| 2026-02-17 | 36.45 | $28.03 | 105200 |
| 2026-02-13 | 36.96 | $28.05 | 83732 |
| 2026-02-12 | 35.25 | $28.01 | 180515 |
| 2026-02-11 | 36.66 | $28.07 | 159517 |
| 2026-02-10 | 38.37 | $28.14 | 98435 |
| 2026-02-09 | 38.61 | $28.15 | 120700 |
| 2026-02-06 | 37.48 | $28.12 | 146800 |
| 2026-02-05 | 36.37 | $28.09 | 301500 |
| 2026-02-04 | 35.27 | $28.06 | 99748 |
| 2026-02-03 | 36.06 | $28.10 | 150000 |
| 2026-02-02 | 39.17 | $28.25 | 662900 |
| 2026-01-30 | 41.92 | $28.37 | 211823 |
| 2026-01-29 | 43.88 | $28.45 | 204600 |
| 2026-01-28 | 42.61 | $28.41 | 53306 |
| 2026-01-27 | 43.54 | $28.45 | 137239 |
| 2026-01-26 | 39.09 | $28.31 | 151402 |
| 2026-01-23 | 37.42 | $28.26 | 344500 |
| 2026-01-22 | 38.22 | $28.30 | 251400 |
| 2026-01-21 | 37.90 | $28.29 | 442906 |
| 2026-01-20 | 37.90 | $28.29 | 74042 |
| 2026-01-16 | 39.92 | $28.40 | 106848 |
| 2026-01-15 | 39.08 | $28.37 | 119800 |
| 2026-01-14 | 41.86 | $28.52 | 139100 |
| 2026-01-13 | 41.86 | $28.52 | 124500 |
| 2026-01-12 | 42.59 | $28.56 | 112600 |
| 2026-01-09 | 43.86 | $28.63 | 167500 |
| 2026-01-08 | 44.58 | $28.67 | 161204 |
| 2026-01-07 | 45.65 | $28.73 | 87600 |
| 2026-01-06 | 46.36 | $28.77 | 348000 |
| 2026-01-05 | 44.31 | $28.67 | 85100 |
| 2026-01-02 | 38.78 | $28.42 | 78900 |
| 2025-12-31 | 39.53 | $28.47 | 298026 |
| 2025-12-30 | 41.50 | $28.60 | 130300 |
| 2025-12-29 | 47.57 | $28.95 | 85108 |
| 2025-12-26 | 52.13 | $29.17 | 38126 |
| 2025-12-24 | 51.52 | $29.14 | 60930 |
| 2025-12-23 | 48.67 | $29.00 | 108000 |
| 2025-12-22 | 46.75 | $28.91 | 125223 |
| 2025-12-19 | 42.44 | $28.72 | 91636 |
| 2025-12-18 | 43.67 | $28.79 | 275220 |
| 2025-12-17 | 40.62 | $28.66 | 148700 |
| 2025-12-16 | 43.01 | $28.80 | 149720 |
| 2025-12-15 | 43.35 | $28.82 | 144903 |
| 2025-12-12 | 44.02 | $28.86 | 456119 |
| 2025-12-11 | 48.69 | $29.12 | 158500 |
| 2025-12-10 | 51.27 | $29.25 | 184516 |
| 2025-12-09 | 46.05 | $29.00 | 82527 |
| 2025-12-08 | 49.04 | $29.15 | 116105 |
| 2025-12-05 | 50.93 | $29.24 | 500900 |
| 2025-12-04 | 50.32 | $29.21 | 119708 |
| 2025-12-03 | 50.72 | $29.23 | 149640 |
| 2025-12-02 | 51.10 | $29.25 | 87608 |
| 2025-12-01 | 49.10 | $29.14 | 120200 |
| 2025-11-28 | 53.04 | $29.35 | 34235 |
| 2025-11-26 | 54.43 | $29.42 | 223320 |
| 2025-11-25 | 53.94 | $29.39 | 251600 |
| 2025-11-24 | 48.70 | $29.09 | 229000 |
| 2025-11-21 | 45.77 | $28.94 | 150134 |
| 2025-11-20 | 41.31 | $28.73 | 153832 |
| 2025-11-19 | 44.45 | $28.92 | 212344 |
| 2025-11-18 | 44.62 | $28.93 | 77200 |
| 2025-11-17 | 44.42 | $28.92 | 91948 |
| 2025-11-14 | 45.36 | $28.98 | 97600 |
| 2025-11-13 | 47.26 | $29.10 | 184500 |
| 2025-11-12 | 53.48 | $29.45 | 151432 |
| 2025-11-11 | 51.58 | $29.34 | 72408 |
| 2025-11-10 | 51.94 | $29.36 | 93417 |
| 2025-11-07 | 45.30 | $29.00 | 99600 |
| 2025-11-06 | 46.14 | $29.05 | 149623 |
| 2025-11-05 | 50.03 | $29.27 | 102200 |
| 2025-11-04 | 49.47 | $29.24 | 108900 |
| 2025-11-03 | 58.46 | $29.68 | 145900 |
| 2025-10-31 | 56.41 | $29.56 | 99300 |
| 2025-10-30 | 52.71 | $29.36 | 639103 |
| 2025-10-29 | 59.15 | $29.63 | 98937 |
| 2025-10-28 | 61.26 | $29.71 | 140826 |
| 2025-10-27 | 58.45 | $29.55 | 102029 |
| 2025-10-24 | 53.88 | $29.32 | 95306 |
| 2025-10-23 | 52.58 | $29.26 | 82600 |
| 2025-10-22 | 52.58 | $29.26 | 127610 |
| 2025-10-21 | 55.63 | $29.39 | 316904 |
| 2025-10-20 | 55.06 | $29.36 | 95000 |
| 2025-10-17 | 52.75 | $29.24 | 97000 |
| 2025-10-16 | 56.92 | $29.42 | 155726 |
| 2025-10-15 | 56.19 | $29.38 | 123033 |
| 2025-10-14 | 53.77 | $29.25 | 89935 |
| 2025-10-13 | 55.80 | $29.34 | 87400 |
| 2025-10-10 | 53.77 | $29.23 | 219636 |
| 2025-10-09 | 59.16 | $29.46 | 84519 |
| 2025-10-08 | 59.90 | $29.49 | 167145 |
| 2025-10-07 | 58.58 | $29.41 | 119000 |
| 2025-10-06 | 61.97 | $29.55 | 212700 |
| 2025-10-03 | 58.91 | $29.36 | 198800 |
| 2025-10-02 | 58.40 | $29.33 | 151117 |
| 2025-10-01 | 60.52 | $29.42 | 141100 |
| 2025-09-30 | 49.04 | $28.83 | 482818 |
| 2025-09-29 | 48.80 | $28.82 | 92100 |
| 2025-09-26 | 51.32 | $28.93 | 103941 |
| 2025-09-25 | 50.66 | $28.90 | 132300 |
| 2025-09-24 | 55.17 | $29.09 | 99500 |
| 2025-09-23 | 58.55 | $29.22 | 92423 |
| 2025-09-22 | 60.44 | $29.29 | 103600 |
| 2025-09-19 | 58.82 | $29.20 | 96846 |
| 2025-09-18 | 59.33 | $29.22 | 87100 |
| 2025-09-17 | 58.11 | $29.15 | 152000 |
| 2025-09-16 | 61.36 | $29.28 | 103300 |
| 2025-09-15 | 58.84 | $29.13 | 99106 |
| 2025-09-12 | 57.06 | $29.03 | 105706 |
| 2025-09-11 | 58.50 | $29.09 | 136405 |
| 2025-09-10 | 51.53 | $28.73 | 350100 |
| 2025-09-09 | 52.22 | $28.76 | 94300 |
| 2025-09-08 | 50.75 | $28.69 | 84100 |
| 2025-09-05 | 50.97 | $28.70 | 200900 |
| 2025-09-04 | 47.40 | $28.53 | 109516 |
| 2025-09-03 | 50.26 | $28.67 | 87536 |
| 2025-09-02 | 49.85 | $28.65 | 100300 |
| 2025-08-29 | 53.19 | $28.81 | 103708 |
| 2025-08-28 | 55.16 | $28.90 | 257900 |
| 2025-08-27 | 58.35 | $29.04 | 130127 |
| 2025-08-26 | 57.00 | $28.96 | 81000 |
| 2025-08-25 | 53.60 | $28.77 | 120221 |
| 2025-08-22 | 58.20 | $28.97 | 158900 |
| 2025-08-21 | 52.15 | $28.66 | 123200 |
| 2025-08-20 | 55.34 | $28.79 | 154800 |
| 2025-08-19 | 59.04 | $28.93 | 146202 |
| 2025-08-18 | 55.62 | $28.76 | 263300 |
| 2025-08-15 | 56.68 | $28.80 | 227238 |
| 2025-08-14 | 55.88 | $28.76 | 99514 |
| 2025-08-13 | 60.37 | $28.93 | 138400 |
| 2025-08-12 | 58.11 | $28.81 | 128648 |
| 2025-08-11 | 53.51 | $28.59 | 96300 |
| 2025-08-08 | 53.51 | $28.59 | 56200 |
| 2025-08-07 | 53.75 | $28.60 | 107311 |
| 2025-08-06 | 52.73 | $28.55 | 133400 |
| 2025-08-05 | 55.52 | $28.67 | 83600 |
| 2025-08-04 | 57.19 | $28.74 | 136900 |
| 2025-08-01 | 55.36 | $28.64 | 129835 |
| 2025-07-31 | 52.27 | $28.48 | 212848 |
| 2025-07-30 | 55.47 | $28.62 | 336846 |
| 2025-07-29 | 58.63 | $28.75 | 909630 |
| 2025-07-28 | 62.26 | $28.89 | 77724 |
| 2025-07-25 | 60.61 | $28.79 | 95330 |
| 2025-07-24 | 59.60 | $28.73 | 63300 |
| 2025-07-23 | 57.88 | $28.63 | 110231 |
| 2025-07-22 | 52.75 | $28.36 | 83700 |
| 2025-07-21 | 52.34 | $28.34 | 140013 |
| 2025-07-18 | 51.95 | $28.32 | 265300 |
| 2025-07-17 | 52.15 | $28.33 | 109526 |
| 2025-07-16 | 53.15 | $28.38 | 167900 |
| 2025-07-15 | 51.39 | $28.28 | 146500 |
| 2025-07-14 | 51.03 | $28.26 | 233200 |
| 2025-07-11 | 51.21 | $28.27 | 131522 |
| 2025-07-10 | 53.12 | $28.38 | 90627 |
| 2025-07-09 | 55.25 | $28.50 | 151433 |
| 2025-07-08 | 51.72 | $28.27 | 223346 |
| 2025-07-07 | 53.46 | $28.37 | 263317 |
| 2025-07-03 | 64.90 | $28.92 | 90712 |
| 2025-07-02 | 60.69 | $28.63 | 162744 |
| 2025-07-01 | 59.41 | $28.55 | 129700 |
| 2025-06-30 | 64.10 | $28.74 | 224200 |
| 2025-06-27 | 61.02 | $28.54 | 135914 |
| 2025-06-26 | 67.95 | $28.79 | 266100 |
| 2025-06-25 | 60.65 | $28.36 | 134400 |
| 2025-06-24 | 58.13 | $28.24 | 92913 |
| 2025-06-23 | 55.17 | $28.11 | 155100 |
| 2025-06-20 | 52.46 | $28.00 | 187132 |
| 2025-06-18 | 55.96 | $28.12 | 89500 |
| 2025-06-17 | 57.48 | $28.17 | 92745 |
| 2025-06-16 | 58.69 | $28.21 | 84200 |
| 2025-06-13 | 58.98 | $28.22 | 59101 |
| 2025-06-12 | 65.20 | $28.42 | 99300 |
| 2025-06-11 | 61.96 | $28.25 | 270414 |
| 2025-06-10 | 61.76 | $28.24 | 151600 |
| 2025-06-09 | 59.55 | $28.13 | 512600 |
| 2025-06-06 | 58.94 | $28.10 | 84202 |
| 2025-06-05 | 59.80 | $28.13 | 90925 |
| 2025-06-04 | 63.32 | $28.25 | 152507 |
| 2025-06-03 | 59.96 | $28.07 | 100213 |
| 2025-06-02 | 57.92 | $27.97 | 122626 |
| 2025-05-30 | 58.78 | $28.00 | 228017 |
| 2025-05-29 | 58.78 | $28.00 | 148300 |
| 2025-05-28 | 56.87 | $27.90 | 120819 |
| 2025-05-27 | 60.32 | $28.03 | 192204 |
| 2025-05-23 | 54.92 | $27.76 | 57728 |
| 2025-05-22 | 55.19 | $27.77 | 108236 |
| 2025-05-21 | 54.57 | $27.74 | 290200 |
| 2025-05-20 | 63.50 | $28.06 | 126700 |
| 2025-05-19 | 67.09 | $28.17 | 85600 |
| 2025-05-16 | 66.26 | $28.12 | 68600 |
| 2025-05-15 | 62.92 | $27.93 | 119226 |
| 2025-05-14 | 59.50 | $27.76 | 169918 |
| 2025-05-13 | 61.07 | $27.81 | 141200 |
| 2025-05-12 | 57.21 | $27.63 | 183900 |
| 2025-05-09 | 47.59 | $27.28 | 279344 |
| 2025-05-08 | 47.59 | $27.28 | 169219 |
| 2025-05-07 | 46.67 | $27.25 | 61500 |
| 2025-05-06 | 47.46 | $27.28 | 77500 |
| 2025-05-05 | 48.51 | $27.32 | 246645 |
| 2025-05-02 | 52.66 | $27.47 | 139200 |
| 2025-05-01 | 51.62 | $27.43 | 78424 |
| 2025-04-30 | 50.31 | $27.38 | 133500 |
| 2025-04-29 | 52.18 | $27.45 | 96900 |
| 2025-04-28 | 49.90 | $27.36 | 63600 |
| 2025-04-25 | 49.90 | $27.36 | 244040 |
| 2025-04-24 | 44.89 | $27.17 | 148122 |
| 2025-04-23 | 34.40 | $26.85 | 105506 |
| 2025-04-22 | 32.88 | $26.81 | 91625 |
| 2025-04-21 | 33.06 | $26.82 | 162543 |
| 2025-04-17 | 34.14 | $26.88 | 169900 |
| 2025-04-16 | 34.67 | $26.91 | 114500 |
| 2025-04-15 | 33.01 | $26.86 | 177400 |
| 2025-04-14 | 33.01 | $26.86 | 238400 |
| 2025-04-11 | 29.44 | $26.75 | 190648 |
| 2025-04-10 | 32.10 | $26.93 | 214311 |
| 2025-04-09 | 34.04 | $27.05 | 182606 |
| 2025-04-08 | 33.73 | $27.04 | 217700 |
| 2025-04-07 | 33.73 | $27.04 | 290023 |
| 2025-04-04 | 41.50 | $27.47 | 171145 |
| 2025-04-03 | 41.71 | $27.48 | 262400 |
| 2025-04-02 | 43.40 | $27.56 | 113000 |
| 2025-04-01 | 40.24 | $27.45 | 200803 |
| 2025-03-31 | 34.56 | $27.27 | 255300 |
| 2025-03-28 | 36.39 | $27.37 | 105700 |
| 2025-03-27 | 38.51 | $27.48 | 114400 |
| 2025-03-26 | 40.99 | $27.60 | 108016 |
| 2025-03-25 | 49.89 | $27.95 | 94914 |
| 2025-03-24 | 47.73 | $27.88 | 76600 |
| 2025-03-21 | 46.16 | $27.83 | 130700 |
| 2025-03-20 | 49.56 | $27.95 | 96306 |
| 2025-03-19 | 50.44 | $27.98 | 378700 |
| 2025-03-18 | 45.86 | $27.83 | 182500 |
| 2025-03-17 | 48.12 | $27.91 | 114931 |
| 2025-03-14 | 49.26 | $27.95 | 119302 |
| 2025-03-13 | 47.48 | $27.89 | 108405 |
| 2025-03-12 | 49.41 | $27.96 | 134844 |
| 2025-03-11 | 51.10 | $28.02 | 217926 |
| 2025-03-10 | 54.02 | $28.12 | 214800 |
| 2025-03-07 | 55.53 | $28.17 | 378000 |
| 2025-03-06 | 54.07 | $28.11 | 160400 |
| 2025-03-05 | 57.67 | $28.23 | 466000 |
| 2025-03-04 | 55.81 | $28.15 | 380900 |
| 2025-03-03 | 57.31 | $28.20 | 129400 |
| 2025-02-28 | 55.25 | $28.11 | 135845 |
| 2025-02-27 | 53.60 | $28.04 | 138400 |
| 2025-02-26 | 56.42 | $28.14 | 239030 |
| 2025-02-25 | 57.29 | $28.17 | 307511 |
| 2025-02-24 | 54.89 | $28.06 | 188500 |
| 2025-02-21 | 55.42 | $28.08 | 199200 |
| 2025-02-20 | 58.42 | $28.19 | 164904 |
| 2025-02-19 | 55.51 | $28.05 | 110045 |
| 2025-02-18 | 55.30 | $28.04 | 102530 |
| 2025-02-14 | 56.84 | $28.10 | 89900 |
| 2025-02-13 | 57.61 | $28.13 | 66400 |
| 2025-02-12 | 48.92 | $27.73 | 256300 |
| 2025-02-11 | 52.77 | $27.88 | 130000 |
| 2025-02-10 | 55.25 | $27.97 | 88902 |
| 2025-02-07 | 50.33 | $27.77 | 94500 |
| 2025-02-06 | 53.40 | $27.88 | 113125 |
| 2025-02-05 | 51.61 | $27.81 | 139900 |
| 2025-02-04 | 51.61 | $27.81 | 134117 |
| 2025-02-03 | 49.62 | $27.73 | 168935 |
| 2025-01-31 | 49.62 | $27.73 | 205624 |
| 2025-01-30 | 50.80 | $27.78 | 144833 |
| 2025-01-29 | 52.70 | $27.86 | 119900 |
| 2025-01-28 | 54.40 | $27.93 | 80604 |
| 2025-01-27 | 53.17 | $27.87 | 180900 |
| 2025-01-24 | 50.87 | $27.76 | 97440 |
| 2025-01-23 | 53.60 | $27.88 | 102200 |
| 2025-01-22 | 51.97 | $27.80 | 168030 |
| 2025-01-21 | 49.44 | $27.68 | 208400 |
| 2025-01-17 | 46.53 | $27.55 | 119411 |
| 2025-01-16 | 44.19 | $27.45 | 378200 |
| 2025-01-15 | 44.19 | $27.45 | 205212 |
| 2025-01-14 | 35.24 | $27.10 | 125229 |
| 2025-01-13 | 34.09 | $27.06 | 156702 |
| 2025-01-10 | 35.28 | $27.14 | 780500 |
| 2025-01-08 | 40.09 | $27.43 | 217300 |
| 2025-01-07 | 40.82 | $27.47 | 284100 |
| 2025-01-06 | 42.86 | $27.58 | 154600 |
| 2025-01-03 | 39.19 | $27.44 | 161544 |
| 2025-01-02 | 39.88 | $27.48 | 181924 |
| 2024-12-31 | 38.59 | $27.43 | 217000 |
| 2024-12-30 | 39.56 | $27.49 | 215317 |
| 2024-12-27 | 44.93 | $27.79 | 118139 |
| 2024-12-26 | 49.16 | $27.99 | 176700 |
| 2024-12-24 | 49.82 | $28.02 | 115300 |
| 2024-12-23 | 49.17 | $27.99 | 185300 |
| 2024-12-20 | 50.21 | $28.04 | 293500 |
| 2024-12-19 | 50.21 | $28.04 | 150500 |
| 2024-12-18 | 50.40 | $28.05 | 264915 |
| 2024-12-17 | 57.28 | $28.38 | 467200 |
| 2024-12-16 | 58.66 | $28.44 | 431804 |
| 2024-12-13 | 52.90 | $28.12 | 177948 |
| 2024-12-12 | 51.91 | $28.07 | 309643 |
| 2024-12-11 | 57.70 | $28.32 | 229532 |
| 2024-12-10 | 52.23 | $28.05 | 106300 |
| 2024-12-09 | 55.24 | $28.17 | 436700 |
| 2024-12-06 | 59.90 | $28.34 | 135349 |
| 2024-12-05 | 56.18 | $28.16 | 177300 |
| 2024-12-04 | 56.46 | $28.17 | 230400 |
| 2024-12-03 | 49.37 | $27.87 | 673243 |
| 2024-12-02 | 52.34 | $27.98 | 112400 |
| 2024-11-29 | 49.73 | $27.88 | 50501 |
| 2024-11-27 | 45.17 | $27.72 | 338900 |
| 2024-11-26 | 46.94 | $27.79 | 97300 |
| 2024-11-25 | 44.58 | $27.71 | 132446 |
| 2024-11-22 | 41.82 | $27.62 | 111300 |
| 2024-11-21 | 41.51 | $27.61 | 131612 |
| 2024-11-20 | 42.15 | $27.64 | 108024 |
| 2024-11-19 | 43.41 | $27.70 | 136500 |
| 2024-11-18 | 39.38 | $27.56 | 94444 |
| 2024-11-15 | 40.36 | $27.61 | 181730 |
| 2024-11-14 | 44.32 | $27.80 | 542300 |
| 2024-11-13 | 49.67 | $28.02 | 203401 |
| 2024-11-12 | 49.67 | $28.02 | 162742 |
| 2024-11-11 | 53.96 | $28.18 | 108118 |
| 2024-11-08 | 57.18 | $28.29 | 157333 |
| 2024-11-07 | 56.95 | $28.28 | 829600 |
| 2024-11-06 | 49.21 | $27.97 | 186500 |
| 2024-11-05 | 41.83 | $27.74 | 149617 |
| 2024-11-04 | 36.07 | $27.59 | 147700 |
| 2024-11-01 | 34.01 | $27.54 | 103703 |
| 2024-10-31 | 34.43 | $27.56 | 130800 |
| 2024-10-30 | 43.73 | $27.92 | 326845 |
| 2024-10-29 | 45.69 | $27.98 | 168209 |
| 2024-10-28 | 41.55 | $27.88 | 75820 |
| 2024-10-25 | 43.77 | $27.95 | 287536 |
| 2024-10-24 | 42.52 | $27.92 | 99626 |
| 2024-10-23 | 41.28 | $27.89 | 87737 |
| 2024-10-22 | 47.80 | $28.09 | 86122 |
| 2024-10-21 | 47.41 | $28.08 | 1.5M |
| 2024-10-18 | 51.88 | $28.20 | 58903 |
| 2024-10-17 | 51.88 | $28.20 | 180600 |
| 2024-10-16 | 55.01 | $28.28 | 133200 |
| 2024-10-15 | 50.40 | $28.15 | 188600 |
| 2024-10-14 | 54.48 | $28.25 | 60048 |
| 2024-10-11 | 54.48 | $28.25 | 56900 |
| 2024-10-10 | 52.39 | $28.19 | 127900 |
| 2024-10-09 | 52.39 | $28.19 | 89400 |
| 2024-10-08 | 51.38 | $28.16 | 214107 |
| 2024-10-07 | 49.35 | $28.10 | 116911 |
| 2024-10-04 | 53.61 | $28.22 | 122032 |
| 2024-10-03 | 57.54 | $28.32 | 85116 |
| 2024-10-02 | 56.94 | $28.30 | 138039 |
| 2024-10-01 | 56.65 | $28.29 | 117200 |
| 2024-09-30 | 57.01 | $28.30 | 346900 |
| 2024-09-27 | 58.82 | $28.35 | 214137 |
| 2024-09-26 | 66.86 | $28.55 | 236700 |
| 2024-09-25 | 65.52 | $28.49 | 639500 |
| 2024-09-24 | 68.14 | $28.55 | 510300 |
| 2024-09-23 | 67.10 | $28.50 | 357600 |
| 2024-09-20 | 68.37 | $28.53 | 500620 |
| 2024-09-19 | 69.21 | $28.55 | 2.9M |
| 2024-09-18 | 65.62 | $28.37 | 279447 |
| 2024-09-17 | 68.13 | $28.43 | 227800 |
| 2024-09-16 | 69.40 | $28.46 | 103823 |
| 2024-09-13 | 68.66 | $28.42 | 117000 |
| 2024-09-12 | 66.36 | $28.30 | 241221 |
| 2024-09-11 | 63.14 | $28.15 | 156900 |
| 2024-09-10 | 61.99 | $28.10 | 158104 |
| 2024-09-09 | 61.30 | $28.07 | 61000 |
| 2024-09-06 | 59.69 | $28.00 | 164600 |
| 2024-09-05 | 61.43 | $28.05 | 224400 |
| 2024-09-04 | 60.78 | $28.02 | 82035 |
| 2024-09-03 | 60.35 | $28.00 | 120933 |
| 2024-08-30 | 62.27 | $28.06 | 133800 |
| 2024-08-29 | 60.27 | $27.96 | 138500 |
| 2024-08-28 | 63.14 | $28.05 | 112035 |
| 2024-08-27 | 65.10 | $28.11 | 132136 |
| 2024-08-26 | 65.10 | $28.11 | 155600 |
| 2024-08-23 | 66.98 | $28.17 | 243000 |
| 2024-08-22 | 64.20 | $28.00 | 74700 |
| 2024-08-21 | 68.05 | $28.12 | 129400 |
| 2024-08-20 | 66.12 | $28.00 | 65612 |
| 2024-08-19 | 65.29 | $27.95 | 135800 |
| 2024-08-16 | 63.06 | $27.82 | 100149 |
| 2024-08-15 | 61.61 | $27.74 | 71800 |
| 2024-08-14 | 58.11 | $27.56 | 145228 |
| 2024-08-13 | 58.68 | $27.58 | 83600 |
| 2024-08-12 | 53.77 | $27.35 | 96808 |
| 2024-08-09 | 52.13 | $27.28 | 76415 |
| 2024-08-08 | 53.42 | $27.33 | 106600 |
| 2024-08-07 | 49.63 | $27.17 | 124100 |
| 2024-08-06 | 52.95 | $27.30 | 302806 |
| 2024-08-05 | 61.70 | $27.59 | 59300 |
| 2024-08-02 | 61.28 | $27.57 | 57700 |
| 2024-08-01 | 55.76 | $27.33 | 71400 |
| 2024-07-31 | 55.76 | $27.33 | 89200 |
| 2024-07-30 | 51.90 | $27.18 | 107029 |
| 2024-07-29 | 51.63 | $27.17 | 68800 |
| 2024-07-26 | 51.11 | $27.15 | 129233 |
| 2024-07-25 | 49.31 | $27.08 | 686100 |
| 2024-07-24 | 49.06 | $27.07 | 65800 |
| 2024-07-23 | 52.57 | $27.21 | 64200 |
| 2024-07-22 | 54.15 | $27.27 | 95300 |
| 2024-07-19 | 51.86 | $27.17 | 21612 |
| 2024-07-18 | 56.41 | $27.34 | 252427 |
| 2024-07-17 | 62.55 | $27.54 | 109400 |
| 2024-07-16 | 65.24 | $27.62 | 78600 |
| 2024-07-15 | 61.93 | $27.45 | 154524 |
| 2024-07-12 | 61.72 | $27.44 | 74430 |
| 2024-07-11 | 60.10 | $27.36 | 56610 |
| 2024-07-10 | 62.96 | $27.45 | 65800 |
| 2024-07-09 | 60.79 | $27.34 | 38500 |
| 2024-07-08 | 63.68 | $27.43 | 42100 |
| 2024-07-05 | 66.69 | $27.52 | 28800 |
| 2024-07-03 | 62.16 | $27.28 | 92600 |
| 2024-07-02 | 59.31 | $27.15 | 47647 |
| 2024-07-01 | 54.84 | $26.97 | 55000 |
| 2024-06-28 | 56.82 | $27.03 | 100000 |
| 2024-06-27 | 59.54 | $27.11 | 89100 |
| 2024-06-26 | 64.68 | $27.25 | 211000 |
| 2024-06-25 | 66.24 | $27.29 | 82300 |
| 2024-06-24 | 67.78 | $27.33 | 140240 |
| 2024-06-21 | 70.12 | $27.39 | 57700 |
| 2024-06-20 | 69.95 | $27.38 | 96622 |
| 2024-06-18 | 72.21 | $27.44 | 77914 |
| 2024-06-17 | 70.87 | $27.35 | 115934 |
| 2024-06-14 | 69.15 | $27.24 | 49800 |
| 2024-06-13 | 64.83 | $27.00 | 542714 |
| 2024-06-12 | 62.10 | $26.87 | 80231 |
| 2024-06-11 | 58.05 | $26.70 | 42115 |
| 2024-06-10 | 57.03 | $26.66 | 119248 |
| 2024-06-07 | 56.78 | $26.65 | 66800 |
| 2024-06-06 | 63.46 | $26.84 | 98905 |
| 2024-06-05 | 63.03 | $26.82 | 87802 |
| 2024-06-04 | 58.31 | $26.62 | 100700 |
| 2024-06-03 | 56.46 | $26.55 | 73641 |
| 2024-05-31 | 55.93 | $26.53 | 299600 |
| 2024-05-30 | 54.62 | $26.48 | 129221 |
| 2024-05-29 | 54.10 | $26.46 | 152600 |
| 2024-05-28 | 55.92 | $26.52 | 92100 |
| 2024-05-24 | 55.44 | $26.50 | 78200 |
| 2024-05-23 | 53.79 | $26.43 | 140700 |
| 2024-05-22 | 58.52 | $26.59 | 133045 |
| 2024-05-21 | 62.08 | $26.70 | 147100 |
| 2024-05-20 | 61.48 | $26.67 | 151834 |
| 2024-05-17 | 60.06 | $26.60 | 65114 |
| 2024-05-16 | 61.60 | $26.65 | 108926 |
| 2024-05-15 | 63.14 | $26.70 | 95800 |
| 2024-05-14 | 57.71 | $26.43 | 102610 |
| 2024-05-13 | 55.89 | $26.35 | 81612 |
| 2024-05-10 | 55.43 | $26.33 | 72934 |
| 2024-05-09 | 55.98 | $26.35 | 148200 |
| 2024-05-08 | 54.70 | $26.29 | 69749 |
| 2024-05-07 | 56.26 | $26.35 | 140820 |
| 2024-05-06 | 55.45 | $26.31 | 88000 |
| 2024-05-03 | 50.96 | $26.10 | 259900 |
| 2024-05-02 | 44.35 | $25.84 | 94900 |
| 2024-05-01 | 39.59 | $25.68 | 441500 |
| 2024-04-30 | 39.28 | $25.67 | 159227 |
| 2024-04-29 | 44.46 | $25.91 | 534000 |
| 2024-04-26 | 43.87 | $25.89 | 137000 |
| 2024-04-25 | 38.99 | $25.73 | 47700 |
| 2024-04-24 | 41.56 | $25.85 | 155200 |
| 2024-04-23 | 43.14 | $25.92 | 83000 |
| 2024-04-22 | 41.01 | $25.85 | 165443 |
| 2024-04-19 | 41.22 | $25.86 | 127800 |
| 2024-04-18 | 40.35 | $25.83 | 411047 |
| 2024-04-17 | 42.76 | $25.95 | 96314 |
| 2024-04-16 | 39.33 | $25.83 | 892110 |
| 2024-04-15 | 42.78 | $26.00 | 99300 |
| 2024-04-12 | 50.73 | $26.32 | 139300 |
| 2024-04-11 | 51.01 | $26.33 | 58819 |
| 2024-04-10 | 47.41 | $26.20 | 133221 |
| 2024-04-09 | 53.77 | $26.42 | 50200 |
| 2024-04-08 | 52.67 | $26.38 | 242900 |
| 2024-04-05 | 55.16 | $26.46 | 36000 |
| 2024-04-04 | 55.16 | $26.46 | 76448 |
| 2024-04-03 | 57.62 | $26.54 | 104800 |
| 2024-04-02 | 59.18 | $26.59 | 143900 |
| 2024-04-01 | 60.11 | $26.62 | 112000 |
| 2024-03-28 | 61.33 | $26.66 | 191504 |
| 2024-03-27 | 60.77 | $26.63 | 39900 |
| 2024-03-26 | 57.18 | $26.45 | 91911 |
| 2024-03-25 | 63.97 | $26.67 | 57237 |
| 2024-03-22 | 66.00 | $26.73 | 64700 |
| 2024-03-21 | 65.83 | $26.72 | 89710 |
| 2024-03-20 | 64.64 | $26.65 | 96442 |
| 2024-03-19 | 61.16 | $26.46 | 85400 |
| 2024-03-18 | 59.36 | $26.37 | 413700 |
| 2024-03-15 | 55.67 | $26.20 | 45724 |
| 2024-03-14 | 58.96 | $26.31 | 73948 |
| 2024-03-13 | 60.82 | $26.37 | 33805 |
| 2024-03-12 | 61.75 | $26.40 | 56900 |
| 2024-03-11 | 60.80 | $26.35 | 42200 |
| 2024-03-08 | 61.09 | $26.36 | 102829 |
| 2024-03-07 | 62.49 | $26.41 | 40839 |
| 2024-03-06 | 58.32 | $26.18 | 24515 |
| 2024-03-05 | 56.73 | $26.10 | 39904 |
| 2024-03-04 | 60.28 | $26.23 | 175441 |
| 2024-03-01 | 62.86 | $26.32 | 205700 |
| 2024-02-29 | 58.54 | $26.09 | 55310 |
| 2024-02-28 | 59.11 | $26.11 | 50000 |
| 2024-02-27 | 58.34 | $26.07 | 55546 |
| 2024-02-26 | 57.97 | $26.05 | 41600 |
| 2024-02-23 | 66.17 | $26.34 | 50102 |
| 2024-02-22 | 66.17 | $26.34 | 141223 |
| 2024-02-21 | 61.22 | $26.05 | 99300 |
| 2024-02-20 | 61.03 | $26.04 | 149800 |
| 2024-02-16 | 61.03 | $26.04 | 41512 |
| 2024-02-15 | 63.52 | $26.13 | 35000 |
| 2024-02-14 | 61.00 | $25.98 | 52133 |
| 2024-02-13 | 58.07 | $25.82 | 132800 |
| 2024-02-12 | 63.76 | $26.02 | 581200 |
| 2024-02-09 | 63.25 | $25.99 | 39400 |
| 2024-02-08 | 65.30 | $26.06 | 176618 |
| 2024-02-07 | 63.87 | $25.97 | 207300 |
| 2024-02-06 | 62.40 | $25.88 | 114011 |
| 2024-02-05 | 59.99 | $25.74 | 116604 |
| 2024-02-02 | 67.97 | $26.01 | 107711 |
| 2024-02-01 | 67.51 | $25.98 | 140200 |
| 2024-01-31 | 62.81 | $25.70 | 62800 |
| 2024-01-30 | 65.71 | $25.79 | 48819 |
| 2024-01-29 | 69.08 | $25.89 | 46919 |
| 2024-01-26 | 65.93 | $25.70 | 86500 |
| 2024-01-25 | 65.58 | $25.68 | 61735 |
| 2024-01-24 | 61.22 | $25.45 | 59100 |
| 2024-01-23 | 62.20 | $25.48 | 110002 |
| 2024-01-22 | 66.21 | $25.60 | 59322 |
| 2024-01-19 | 64.00 | $25.48 | 55634 |
| 2024-01-18 | 61.83 | $25.37 | 436600 |
| 2024-01-17 | 59.95 | $25.28 | 53449 |
| 2024-01-16 | 66.13 | $25.46 | 128011 |
| 2024-01-12 | 71.17 | $25.59 | 40708 |
| 2024-01-11 | 69.65 | $25.50 | 21326 |
| 2024-01-10 | 69.31 | $25.48 | 69000 |
| 2024-01-09 | 67.20 | $25.36 | 40600 |
| 2024-01-08 | 65.91 | $25.29 | 60106 |
| 2024-01-05 | 64.58 | $25.22 | 50100 |
| 2024-01-04 | 65.98 | $25.26 | 26028 |
| 2024-01-03 | 65.26 | $25.22 | 73205 |
| 2024-01-02 | 66.93 | $25.27 | 155000 |
| 2023-12-29 | 65.77 | $25.20 | 158300 |
| 2023-12-28 | 68.04 | $25.27 | 69738 |
| 2023-12-27 | 66.95 | $25.20 | 174700 |
| 2023-12-26 | 73.00 | $25.38 | 125122 |
| 2023-12-22 | 73.35 | $25.39 | 36824 |
| 2023-12-21 | 72.60 | $25.33 | 64824 |
| 2023-12-20 | 71.33 | $25.23 | 54017 |
| 2023-12-19 | 74.97 | $25.34 | 110008 |
| 2023-12-18 | 73.57 | $25.22 | 38909 |
| 2023-12-15 | 74.56 | $25.25 | 48300 |
| 2023-12-14 | 76.85 | $25.32 | 214800 |
| 2023-12-13 | 74.40 | $25.09 | 147309 |
| 2023-12-12 | 67.75 | $24.62 | 153500 |
| 2023-12-11 | 65.39 | $24.49 | 131300 |
| 2023-12-08 | 66.10 | $24.51 | 52000 |
| 2023-12-07 | 66.44 | $24.52 | 25600 |
| 2023-12-06 | 66.27 | $24.51 | 44300 |
| 2023-12-05 | 68.19 | $24.57 | 77225 |
| 2023-12-04 | 66.82 | $24.48 | 52900 |
| 2023-12-01 | 67.43 | $24.50 | 65318 |
| 2023-11-30 | 64.50 | $24.31 | 43600 |
| 2023-11-29 | 65.09 | $24.33 | 89700 |
| 2023-11-28 | 63.18 | $24.21 | 108037 |
| 2023-11-27 | 61.52 | $24.11 | 111800 |
| 2023-11-24 | 61.19 | $24.09 | 489641 |
| 2023-11-22 | 63.54 | $24.18 | 87300 |
| 2023-11-21 | 60.49 | $23.99 | 125413 |
| 2023-11-20 | 62.59 | $24.07 | 75424 |
| 2023-11-17 | 60.13 | $23.92 | 47000 |
| 2023-11-16 | 59.63 | $23.89 | 74037 |
| 2023-11-15 | 57.95 | $23.79 | 63900 |
| 2023-11-14 | 59.36 | $23.85 | 177700 |
| 2023-11-13 | 50.84 | $23.40 | 564500 |
| 2023-11-10 | 49.73 | $23.35 | 51100 |
| 2023-11-09 | 45.77 | $23.18 | 41432 |
| 2023-11-08 | 50.19 | $23.38 | 81900 |
| 2023-11-07 | 49.26 | $23.34 | 68609 |
| 2023-11-06 | 45.90 | $23.20 | 118230 |
| 2023-11-03 | 49.22 | $23.35 | 186900 |
| 2023-11-02 | 44.65 | $23.17 | 69321 |
| 2023-11-01 | 38.21 | $22.95 | 88702 |
| 2023-10-31 | 29.32 | $22.70 | 125038 |
| 2023-10-30 | 30.32 | $22.76 | 101100 |
| 2023-10-27 | 31.15 | $22.81 | 196939 |
| 2023-10-26 | 30.43 | $22.79 | 89045 |
| 2023-10-25 | 30.73 | $22.81 | 110600 |
| 2023-10-24 | 34.39 | $23.03 | 99800 |
| 2023-10-23 | 34.05 | $23.02 | 86200 |
| 2023-10-20 | 32.73 | $22.98 | 174900 |
| 2023-10-19 | 31.43 | $22.94 | 94200 |
| 2023-10-18 | 33.42 | $23.07 | 134600 |
| 2023-10-17 | 35.40 | $23.19 | 191808 |
| 2023-10-16 | 38.65 | $23.37 | 53300 |
| 2023-10-13 | 37.44 | $23.33 | 107907 |
| 2023-10-12 | 35.93 | $23.28 | 83723 |
| 2023-10-11 | 40.77 | $23.54 | 86148 |
| 2023-10-10 | 40.19 | $23.52 | 118506 |
| 2023-10-09 | 38.14 | $23.45 | 95300 |
| 2023-10-06 | 30.02 | $23.20 | 183139 |
| 2023-10-05 | 29.31 | $23.18 | 71520 |
| 2023-10-04 | 28.97 | $23.17 | 272600 |
| 2023-10-03 | 24.12 | $23.03 | 230748 |
| 2023-10-02 | 26.58 | $23.23 | 526219 |
| 2023-09-29 | 27.66 | $23.31 | 161800 |
| 2023-09-28 | 27.31 | $23.30 | 136414 |
| 2023-09-27 | 25.25 | $23.24 | 65900 |
| 2023-09-26 | 30.10 | $23.60 | 144600 |
| 2023-09-25 | 31.71 | $23.70 | 105404 |
| 2023-09-22 | 32.20 | $23.73 | 153100 |
| 2023-09-21 | 30.15 | $23.67 | 104600 |
| 2023-09-20 | 32.32 | $23.81 | 126328 |
| 2023-09-19 | 34.51 | $23.94 | 112000 |
| 2023-09-18 | 35.56 | $24.00 | 379019 |
| 2023-09-15 | 35.56 | $24.00 | 307500 |
| 2023-09-14 | 40.40 | $24.26 | 593300 |
| 2023-09-13 | 37.93 | $24.18 | 704239 |
| 2023-09-12 | 37.00 | $24.15 | 153135 |
| 2023-09-11 | 39.43 | $24.28 | 102200 |
| 2023-09-08 | 37.94 | $24.23 | 46932 |
| 2023-09-07 | 38.66 | $24.27 | 51600 |
| 2023-09-06 | 37.25 | $24.22 | 71000 |
| 2023-09-05 | 42.90 | $24.52 | 28300 |
| 2023-09-01 | 46.23 | $24.67 | 48200 |
| 2023-08-31 | 47.40 | $24.72 | 125706 |
| 2023-08-30 | 48.32 | $24.76 | 58300 |
| 2023-08-29 | 47.09 | $24.71 | 122617 |
| 2023-08-28 | 40.36 | $24.46 | 65813 |
| 2023-08-25 | 39.49 | $24.43 | 656300 |
| 2023-08-24 | 38.92 | $24.41 | 137400 |
| 2023-08-23 | 44.26 | $24.68 | 72500 |
| 2023-08-22 | 35.90 | $24.41 | 64500 |
| 2023-08-21 | 36.09 | $24.42 | 48300 |
| 2023-08-18 | 39.04 | $24.57 | 175042 |
| 2023-08-17 | 37.42 | $24.52 | 185531 |
| 2023-08-16 | 37.80 | $24.54 | 255221 |
| 2023-08-15 | 40.14 | $24.66 | 591900 |
| 2023-08-14 | 44.25 | $24.85 | 172100 |
| 2023-08-11 | 44.70 | $24.87 | 291700 |
| 2023-08-10 | 47.50 | $24.99 | 137234 |
| 2023-08-09 | 48.96 | $25.05 | 194626 |
| 2023-08-08 | 49.93 | $25.09 | 81000 |
| 2023-08-07 | 51.63 | $25.16 | 68731 |
| 2023-08-04 | 48.79 | $25.04 | 296200 |
| 2023-08-03 | 44.68 | $24.88 | 199300 |
| 2023-08-02 | 46.22 | $24.95 | 678643 |
| 2023-08-01 | 51.53 | $25.17 | 115700 |
| 2023-07-31 | 54.79 | $25.29 | 138100 |
| 2023-07-28 | 53.15 | $25.22 | 692748 |
| 2023-07-27 | 51.22 | $25.14 | 135602 |
| 2023-07-26 | 52.77 | $25.20 | 151400 |
| 2023-07-25 | 49.64 | $25.07 | 130800 |
| 2023-07-24 | 49.88 | $25.08 | 353404 |
| 2023-07-21 | 50.58 | $25.11 | 81810 |
| 2023-07-20 | 50.81 | $25.12 | 162500 |
| 2023-07-19 | 57.12 | $25.38 | 84000 |
| 2023-07-18 | 55.50 | $25.30 | 136900 |
| 2023-07-17 | 53.64 | $25.21 | 114300 |
| 2023-07-14 | 52.37 | $25.15 | 106701 |
| 2023-07-13 | 57.60 | $25.36 | 89048 |
| 2023-07-12 | 51.96 | $25.10 | 59100 |
| 2023-07-11 | 45.32 | $24.85 | 53824 |
| 2023-07-10 | 38.90 | $24.65 | 52200 |
| 2023-07-07 | 36.79 | $24.59 | 144008 |
| 2023-07-06 | 37.82 | $24.64 | 122900 |
| 2023-07-05 | 41.86 | $24.82 | 31329 |
| 2023-07-03 | 42.58 | $24.85 | 63701 |
| 2023-06-30 | 42.81 | $24.86 | 176500 |
| 2023-06-29 | 37.63 | $24.70 | 31900 |
| 2023-06-28 | 41.17 | $24.86 | 135938 |
| 2023-06-27 | 45.50 | $25.03 | 54826 |
| 2023-06-26 | 42.45 | $24.94 | 81042 |
| 2023-06-23 | 41.77 | $24.92 | 115409 |
| 2023-06-22 | 41.77 | $24.92 | 98908 |
| 2023-06-21 | 41.77 | $24.92 | 66548 |
| 2023-06-20 | 44.50 | $25.04 | 363307 |
| 2023-06-16 | 46.42 | $25.12 | 81800 |
| 2023-06-15 | 50.56 | $25.28 | 45804 |
| 2023-06-14 | 44.37 | $25.07 | 90500 |
| 2023-06-13 | 44.88 | $25.09 | 74136 |
| 2023-06-12 | 45.37 | $25.11 | 84424 |
| 2023-06-09 | 38.26 | $24.89 | 52800 |
| 2023-06-08 | 40.54 | $24.99 | 30503 |
| 2023-06-07 | 36.60 | $24.88 | 99600 |
| 2023-06-06 | 41.60 | $25.09 | 138900 |
| 2023-06-05 | 42.12 | $25.11 | 103146 |
| 2023-06-02 | 44.79 | $25.21 | 130900 |
| 2023-06-01 | 44.12 | $25.19 | 80600 |
| 2023-05-31 | 38.42 | $25.03 | 447400 |
| 2023-05-30 | 39.87 | $25.09 | 175700 |
| 2023-05-26 | 40.11 | $25.10 | 251600 |
| 2023-05-25 | 28.25 | $24.81 | 34926 |
| 2023-05-24 | 29.20 | $24.86 | 127419 |
| 2023-05-23 | 30.16 | $24.91 | 92610 |
| 2023-05-22 | 30.54 | $24.93 | 29916 |
| 2023-05-19 | 33.13 | $25.06 | 39833 |
| 2023-05-18 | 34.86 | $25.14 | 137203 |
| 2023-05-17 | 34.04 | $25.12 | 107819 |
| 2023-05-16 | 34.04 | $25.12 | 823211 |
| 2023-05-15 | 36.08 | $25.22 | 54600 |
| 2023-05-12 | 36.08 | $25.22 | 59800 |
| 2023-05-11 | 39.27 | $25.37 | 378500 |
| 2023-05-10 | 42.35 | $25.50 | 72500 |
| 2023-05-09 | 39.58 | $25.42 | 103544 |
| 2023-05-08 | 40.74 | $25.47 | 77124 |
| 2023-05-05 | 43.93 | $25.60 | 30922 |
| 2023-05-04 | 48.66 | $25.77 | 74509 |
| 2023-05-03 | 49.56 | $25.80 | 65941 |
| 2023-05-02 | 46.77 | $25.71 | 88224 |
| 2023-05-01 | 43.82 | $25.62 | 86900 |
| 2023-04-28 | 47.43 | $25.75 | 54432 |
| 2023-04-27 | 43.70 | $25.64 | 72000 |
| 2023-04-26 | 47.16 | $25.76 | 233600 |
| 2023-04-25 | 50.32 | $25.86 | 84300 |
| 2023-04-24 | 46.58 | $25.75 | 56500 |
| 2023-04-21 | 45.88 | $25.73 | 244033 |
| 2023-04-20 | 45.88 | $25.73 | 27005 |
| 2023-04-19 | 42.46 | $25.63 | 44616 |
| 2023-04-18 | 45.17 | $25.73 | 121900 |
| 2023-04-17 | 45.73 | $25.75 | 38848 |
| 2023-04-14 | 49.48 | $25.88 | 22520 |
| 2023-04-13 | 54.74 | $26.04 | 132839 |
| 2023-04-12 | 53.86 | $26.01 | 70542 |
| 2023-04-11 | 53.29 | $25.99 | 48700 |
| 2023-04-10 | 53.61 | $26.00 | 52129 |
| 2023-04-06 | 56.13 | $26.08 | 55100 |
| 2023-04-05 | 57.08 | $26.11 | 55500 |
| 2023-04-04 | 56.85 | $26.10 | 67000 |
| 2023-04-03 | 56.63 | $26.09 | 89300 |
| 2023-03-31 | 53.91 | $25.97 | 94720 |
| 2023-03-30 | 50.20 | $25.82 | 78100 |
| 2023-03-29 | 49.42 | $25.79 | 86937 |
| 2023-03-28 | 51.18 | $25.86 | 135500 |
| 2023-03-27 | 52.71 | $25.92 | 51620 |
| 2023-03-24 | 58.84 | $26.14 | 360131 |
| 2023-03-23 | 57.57 | $26.08 | 36933 |
| 2023-03-22 | 55.60 | $25.99 | 46601 |
| 2023-03-21 | 52.34 | $25.85 | 45800 |
| 2023-03-20 | 51.12 | $25.80 | 67641 |
| 2023-03-17 | 56.32 | $25.99 | 55600 |
| 2023-03-16 | 49.37 | $25.72 | 77700 |
| 2023-03-15 | 53.57 | $25.86 | 42200 |
| 2023-03-14 | 50.72 | $25.76 | 72200 |
| 2023-03-13 | 55.22 | $25.90 | 79100 |
| 2023-03-10 | 52.95 | $25.82 | 132436 |
| 2023-03-09 | 43.85 | $25.55 | 85900 |
| 2023-03-08 | 33.43 | $25.32 | 93100 |
| 2023-03-07 | 35.62 | $25.40 | 159700 |
| 2023-03-06 | 35.89 | $25.41 | 97500 |
| 2023-03-03 | 38.47 | $25.50 | 111400 |
| 2023-03-02 | 33.97 | $25.41 | 131631 |
| 2023-03-01 | 33.46 | $25.40 | 158845 |
| 2023-02-28 | 37.32 | $25.54 | 91612 |
| 2023-02-27 | 37.61 | $25.55 | 144500 |
| 2023-02-24 | 38.77 | $25.59 | 66614 |
| 2023-02-23 | 38.77 | $25.59 | 38138 |
| 2023-02-22 | 39.32 | $25.61 | 91500 |
| 2023-02-21 | 39.32 | $25.61 | 58516 |
| 2023-02-17 | 40.88 | $25.67 | 97727 |
| 2023-02-16 | 41.94 | $25.71 | 57800 |
| 2023-02-15 | 43.27 | $25.76 | 65423 |
| 2023-02-14 | 45.74 | $25.85 | 38000 |
| 2023-02-13 | 48.37 | $25.94 | 96246 |
| 2023-02-10 | 48.67 | $25.95 | 816546 |
| 2023-02-09 | 50.12 | $26.00 | 62136 |
| 2023-02-08 | 51.29 | $26.04 | 312641 |
| 2023-02-07 | 49.33 | $25.97 | 81616 |
| 2023-02-06 | 48.77 | $25.95 | 64900 |
| 2023-02-03 | 52.93 | $26.10 | 62900 |
| 2023-02-02 | 60.07 | $26.32 | 252610 |
| 2023-02-01 | 59.36 | $26.29 | 53214 |
| 2023-01-31 | 53.91 | $26.08 | 102000 |
| 2023-01-30 | 50.29 | $25.96 | 600643 |
| 2023-01-27 | 53.98 | $26.07 | 110700 |
| 2023-01-26 | 55.38 | $26.11 | 107700 |
| 2023-01-25 | 53.07 | $26.03 | 84623 |
| 2023-01-24 | 55.11 | $26.09 | 68200 |
| 2023-01-23 | 57.19 | $26.15 | 175916 |
| 2023-01-20 | 54.75 | $26.06 | 32400 |
| 2023-01-19 | 55.08 | $26.07 | 28100 |
| 2023-01-18 | 57.40 | $26.14 | 129900 |
| 2023-01-17 | 53.12 | $25.98 | 50200 |
| 2023-01-13 | 53.76 | $26.00 | 68008 |
| 2023-01-12 | 55.35 | $26.05 | 54900 |
| 2023-01-11 | 52.97 | $25.96 | 44135 |
| 2023-01-10 | 49.58 | $25.84 | 71837 |
| 2023-01-09 | 51.95 | $25.92 | 91000 |
| 2023-01-06 | 49.66 | $25.84 | 48327 |
| 2023-01-05 | 43.24 | $25.64 | 61100 |
| 2023-01-04 | 44.59 | $25.69 | 90017 |
| 2023-01-03 | 44.59 | $25.69 | 79900 |
| 2022-12-30 | 41.63 | $25.60 | 133200 |
| 2022-12-29 | 43.34 | $25.67 | 595500 |
| 2022-12-28 | 40.69 | $25.59 | 209700 |
| 2022-12-27 | 49.15 | $25.90 | 73205 |
| 2022-12-23 | 53.97 | $26.04 | 78600 |
| 2022-12-22 | 54.70 | $26.06 | 108844 |
| 2022-12-21 | 54.70 | $26.06 | 116729 |
| 2022-12-20 | 52.68 | $25.99 | 112114 |
| 2022-12-19 | 55.36 | $26.07 | 193520 |
| 2022-12-16 | 60.86 | $26.22 | 115300 |
| 2022-12-15 | 60.86 | $26.22 | 384714 |
| 2022-12-14 | 63.12 | $26.28 | 124440 |
| 2022-12-13 | 61.30 | $26.20 | 98003 |
| 2022-12-12 | 57.83 | $26.06 | 111700 |
| 2022-12-09 | 59.64 | $26.11 | 181100 |
| 2022-12-08 | 60.36 | $26.13 | 113219 |
| 2022-12-07 | 62.88 | $26.20 | 179800 |
| 2022-12-06 | 60.42 | $26.09 | 408224 |
| 2022-12-05 | 58.76 | $26.02 | 523308 |
| 2022-12-02 | 64.64 | $26.18 | 361026 |
| 2022-12-01 | 63.78 | $26.14 | 473212 |
| 2022-11-30 | 60.34 | $25.99 | 271200 |
| 2022-11-29 | 56.41 | $25.84 | 130500 |
| 2022-11-28 | 58.61 | $25.90 | 101700 |
| 2022-11-25 | 59.35 | $25.92 | 33100 |
| 2022-11-23 | 58.61 | $25.89 | 101100 |
| 2022-11-22 | 56.61 | $25.81 | 232022 |
| 2022-11-21 | 55.59 | $25.77 | 333315 |
| 2022-11-18 | 54.83 | $25.74 | 448500 |
| 2022-11-17 | 56.35 | $25.79 | 58000 |
| 2022-11-16 | 59.82 | $25.90 | 174700 |
| 2022-11-15 | 58.03 | $25.82 | 119600 |
| 2022-11-14 | 54.95 | $25.69 | 436700 |
| 2022-11-11 | 57.42 | $25.77 | 279907 |
| 2022-11-10 | 55.27 | $25.68 | 1.2M |
| 2022-11-09 | 43.54 | $25.29 | 148700 |
| 2022-11-08 | 41.68 | $25.24 | 186442 |
| 2022-11-07 | 39.40 | $25.18 | 482217 |
| 2022-11-04 | 39.90 | $25.20 | 71900 |
| 2022-11-03 | 37.67 | $25.14 | 64844 |
| 2022-11-02 | 39.05 | $25.20 | 48721 |
| 2022-11-01 | 40.45 | $25.26 | 54200 |
| 2022-10-31 | 38.71 | $25.21 | 37343 |
| 2022-10-28 | 41.22 | $25.32 | 45700 |
| 2022-10-27 | 41.69 | $25.34 | 49300 |
| 2022-10-26 | 38.36 | $25.24 | 122000 |
| 2022-10-25 | 38.03 | $25.23 | 55418 |
| 2022-10-24 | 33.56 | $25.10 | 81035 |
| 2022-10-21 | 32.49 | $25.07 | 121345 |
| 2022-10-20 | 29.99 | $25.00 | 16700 |
| 2022-10-19 | 30.92 | $25.06 | 38700 |
| 2022-10-18 | 33.38 | $25.21 | 49100 |
| 2022-10-17 | 33.38 | $25.21 | 38600 |
| 2022-10-14 | 32.08 | $25.17 | 48837 |
| 2022-10-13 | 33.00 | $25.23 | 107130 |
| 2022-10-12 | 33.61 | $25.27 | 142602 |
| 2022-10-11 | 33.32 | $25.26 | 78000 |
| 2022-10-10 | 34.47 | $25.34 | 76700 |
| 2022-10-07 | 35.49 | $25.41 | 71231 |
| 2022-10-06 | 36.82 | $25.50 | 32443 |
| 2022-10-05 | 38.50 | $25.61 | 173600 |
| 2022-10-04 | 40.92 | $25.76 | 205207 |
| 2022-10-03 | 37.70 | $25.63 | 79900 |
| 2022-09-30 | 31.12 | $25.39 | 306708 |
| 2022-09-29 | 32.48 | $25.49 | 172700 |
| 2022-09-28 | 35.10 | $25.67 | 97830 |
| 2022-09-27 | 24.12 | $25.33 | 76238 |
| 2022-09-26 | 25.83 | $25.47 | 71100 |
| 2022-09-23 | 29.20 | $25.71 | 208200 |
| 2022-09-22 | 30.62 | $25.80 | 91601 |
| 2022-09-21 | 33.00 | $25.94 | 158300 |
| 2022-09-20 | 33.71 | $25.98 | 84900 |
| 2022-09-19 | 35.71 | $26.09 | 61931 |
| 2022-09-16 | 37.65 | $26.19 | 127400 |
| 2022-09-15 | 35.32 | $26.12 | 68529 |
| 2022-09-14 | 36.81 | $26.20 | 76100 |
| 2022-09-13 | 37.19 | $26.22 | 92900 |
| 2022-09-12 | 44.48 | $26.56 | 49200 |
| 2022-09-09 | 42.92 | $26.51 | 114506 |
| 2022-09-08 | 43.38 | $26.53 | 142200 |
| 2022-09-07 | 43.61 | $26.54 | 134909 |
| 2022-09-06 | 41.60 | $26.47 | 85129 |
| 2022-09-02 | 43.71 | $26.57 | 19112 |
| 2022-09-01 | 40.86 | $26.47 | 68300 |
| 2022-08-31 | 43.14 | $26.58 | 115038 |
| 2022-08-30 | 44.88 | $26.66 | 45100 |
| 2022-08-29 | 44.61 | $26.65 | 41500 |
| 2022-08-26 | 46.08 | $26.72 | 47726 |
| 2022-08-25 | 50.36 | $26.91 | 46100 |
| 2022-08-24 | 47.17 | $26.78 | 24600 |
| 2022-08-23 | 49.25 | $26.87 | 28000 |
| 2022-08-22 | 48.04 | $26.82 | 113200 |
| 2022-08-19 | 51.54 | $26.97 | 36000 |
| 2022-08-18 | 54.30 | $27.08 | 128305 |
| 2022-08-17 | 54.30 | $27.08 | 50500 |
| 2022-08-16 | 58.39 | $27.24 | 62400 |
| 2022-08-15 | 59.46 | $27.28 | 83130 |
| 2022-08-12 | 57.81 | $27.19 | 34027 |
| 2022-08-11 | 56.51 | $27.12 | 29800 |
| 2022-08-10 | 55.95 | $27.09 | 72900 |
| 2022-08-09 | 52.71 | $26.92 | 84118 |
| 2022-08-08 | 57.18 | $27.11 | 41300 |
| 2022-08-05 | 55.68 | $27.03 | 65548 |
| 2022-08-04 | 61.30 | $27.25 | 21800 |
| 2022-08-03 | 61.57 | $27.26 | 31900 |
| 2022-08-02 | 60.08 | $27.17 | 205521 |
| 2022-08-01 | 66.96 | $27.42 | 73727 |
| 2022-07-29 | 65.77 | $27.34 | 66727 |
| 2022-07-28 | 62.02 | $27.11 | 58000 |
| 2022-07-27 | 56.75 | $26.84 | 59910 |
| 2022-07-26 | 52.58 | $26.66 | 65825 |
| 2022-07-25 | 56.62 | $26.80 | 29600 |
| 2022-07-22 | 55.22 | $26.74 | 34000 |
| 2022-07-21 | 56.37 | $26.78 | 46500 |
| 2022-07-20 | 52.62 | $26.62 | 62849 |
| 2022-07-19 | 49.53 | $26.50 | 56400 |
| 2022-07-18 | 43.71 | $26.30 | 206200 |
| 2022-07-15 | 45.97 | $26.39 | 412049 |
| 2022-07-14 | 41.15 | $26.24 | 76000 |
| 2022-07-13 | 44.14 | $26.36 | 99908 |
| 2022-07-12 | 44.40 | $26.37 | 447800 |
| 2022-07-11 | 42.82 | $26.32 | 47337 |
| 2022-07-08 | 43.53 | $26.35 | 95111 |
| 2022-07-07 | 45.66 | $26.44 | 26100 |
| 2022-07-06 | 44.22 | $26.39 | 115300 |
| 2022-07-05 | 46.33 | $26.48 | 62700 |
| 2022-07-01 | 46.33 | $26.48 | 30400 |
| 2022-06-30 | 40.97 | $26.29 | 208100 |
| 2022-06-29 | 39.14 | $26.23 | 126800 |
| 2022-06-28 | 38.24 | $26.20 | 74400 |
| 2022-06-27 | 40.33 | $26.31 | 114424 |
| 2022-06-24 | 42.12 | $26.40 | 60700 |
| 2022-06-23 | 35.80 | $26.19 | 111439 |
| 2022-06-22 | 32.81 | $26.10 | 221444 |
| 2022-06-21 | 31.12 | $26.05 | 279921 |
| 2022-06-17 | 32.20 | $26.12 | 329800 |
| 2022-06-16 | 31.56 | $26.10 | 651206 |
| 2022-06-15 | 32.14 | $26.14 | 290600 |
| 2022-06-14 | 24.94 | $25.92 | 284823 |
| 2022-06-13 | 26.91 | $26.08 | 87344 |
| 2022-06-10 | 31.50 | $26.39 | 60900 |
| 2022-06-09 | 35.80 | $26.62 | 129304 |
| 2022-06-08 | 39.35 | $26.78 | 116345 |
| 2022-06-07 | 41.29 | $26.86 | 72800 |
| 2022-06-06 | 40.59 | $26.84 | 272600 |
| 2022-06-03 | 42.26 | $26.91 | 89300 |
| 2022-06-02 | 45.57 | $27.04 | 102249 |
| 2022-06-01 | 41.92 | $26.93 | 135211 |
| 2022-05-31 | 47.73 | $27.14 | 470900 |
| 2022-05-27 | 52.32 | $27.28 | 272200 |
| 2022-05-26 | 46.36 | $27.11 | 252815 |
| 2022-05-25 | 43.61 | $27.04 | 103706 |
| 2022-05-24 | 39.84 | $26.95 | 160300 |
| 2022-05-23 | 33.24 | $26.81 | 217838 |
| 2022-05-20 | 34.00 | $26.84 | 118212 |
| 2022-05-19 | 31.00 | $26.78 | 88900 |
| 2022-05-18 | 30.00 | $26.76 | 59600 |
| 2022-05-17 | 31.52 | $26.83 | 719046 |
| 2022-05-16 | 33.37 | $26.91 | 171300 |
| 2022-05-13 | 33.37 | $26.91 | 454000 |
| 2022-05-12 | 33.82 | $26.93 | 190202 |
| 2022-05-11 | 34.25 | $26.95 | 236121 |
| 2022-05-10 | 33.44 | $26.93 | 354100 |
| 2022-05-09 | 34.24 | $26.97 | 325700 |
| 2022-05-06 | 31.09 | $26.89 | 182900 |
| 2022-05-05 | 32.97 | $26.99 | 323100 |
| 2022-05-04 | 38.75 | $27.25 | 514104 |
| 2022-05-03 | 27.06 | $27.00 | 665807 |
| 2022-05-02 | 25.98 | $26.98 | 160300 |
| 2022-04-29 | 26.35 | $27.00 | 474622 |
| 2022-04-28 | 30.94 | $27.22 | 168600 |
| 2022-04-27 | 30.42 | $27.21 | 1.7M |
| 2022-04-26 | 32.52 | $27.30 | 279000 |
| 2022-04-25 | 32.76 | $27.31 | 206020 |
| 2022-04-22 | 29.30 | $27.24 | 78341 |
| 2022-04-21 | 29.93 | $27.27 | 89948 |
| 2022-04-20 | 33.06 | $27.41 | 178900 |
| 2022-04-19 | 31.60 | $27.38 | 268409 |
| 2022-04-18 | 34.20 | $27.49 | 104300 |
| 2022-04-14 | 34.95 | $27.52 | 95600 |
| 2022-04-13 | 36.45 | $27.58 | 83500 |
| 2022-04-12 | 36.96 | $27.60 | 143645 |
| 2022-04-11 | 32.04 | $27.49 | 159930 |
| 2022-04-08 | 35.12 | $27.62 | 159900 |
| 2022-04-07 | 36.39 | $27.67 | 105223 |
| 2022-04-06 | 33.64 | $27.61 | 52700 |
| 2022-04-05 | 35.85 | $27.70 | 49900 |
| 2022-04-04 | 40.96 | $27.88 | 113000 |
| 2022-04-01 | 39.13 | $27.84 | 72822 |
| 2022-03-31 | 43.27 | $27.97 | 85140 |
| 2022-03-30 | 45.38 | $28.03 | 115401 |
| 2022-03-29 | 47.58 | $28.09 | 131648 |
| 2022-03-28 | 41.27 | $27.95 | 79900 |
| 2022-03-25 | 41.95 | $27.97 | 243042 |
| 2022-03-24 | 42.29 | $27.98 | 159000 |
| 2022-03-23 | 38.57 | $27.90 | 136319 |
| 2022-03-22 | 40.75 | $27.97 | 232749 |
| 2022-03-21 | 38.39 | $27.92 | 136300 |
| 2022-03-18 | 41.20 | $28.01 | 97710 |
| 2022-03-17 | 39.32 | $27.97 | 56200 |
| 2022-03-16 | 36.93 | $27.92 | 70726 |
| 2022-03-15 | 34.99 | $27.88 | 76400 |
| 2022-03-14 | 35.51 | $27.90 | 105501 |
| 2022-03-11 | 36.28 | $27.93 | 61349 |
| 2022-03-10 | 38.38 | $28.01 | 98942 |
| 2022-03-09 | 40.04 | $28.07 | 74800 |
| 2022-03-08 | 42.35 | $28.15 | 102400 |
| 2022-03-07 | 42.94 | $28.17 | 122122 |
| 2022-03-04 | 47.31 | $28.31 | 151122 |
| 2022-03-03 | 47.98 | $28.33 | 257247 |
| 2022-03-02 | 48.95 | $28.36 | 221200 |
| 2022-03-01 | 47.60 | $28.32 | 149941 |
| 2022-02-28 | 43.70 | $28.21 | 316100 |
| 2022-02-25 | 39.00 | $28.09 | 177100 |
| 2022-02-24 | 28.05 | $27.86 | 245337 |
| 2022-02-23 | 30.29 | $27.96 | 106731 |
| 2022-02-22 | 30.76 | $27.98 | 255200 |
| 2022-02-18 | 33.20 | $28.08 | 71247 |
| 2022-02-17 | 35.32 | $28.16 | 142520 |
| 2022-02-16 | 37.61 | $28.24 | 113400 |
| 2022-02-15 | 37.13 | $28.23 | 79415 |
| 2022-02-14 | 35.71 | $28.20 | 122700 |
| 2022-02-11 | 38.17 | $28.29 | 98700 |
| 2022-02-10 | 37.71 | $28.28 | 295623 |
| 2022-02-09 | 41.46 | $28.41 | 357000 |
| 2022-02-08 | 39.71 | $28.37 | 89100 |
| 2022-02-07 | 40.28 | $28.39 | 112300 |
| 2022-02-04 | 41.71 | $28.44 | 44600 |
| 2022-02-03 | 43.16 | $28.49 | 174900 |
| 2022-02-02 | 46.55 | $28.60 | 237540 |
| 2022-02-01 | 43.48 | $28.52 | 488000 |
| 2022-01-31 | 37.99 | $28.39 | 89219 |
| 2022-01-28 | 37.10 | $28.37 | 72500 |
| 2022-01-27 | 34.41 | $28.31 | 91746 |
| 2022-01-26 | 37.45 | $28.43 | 109223 |
| 2022-01-25 | 38.26 | $28.46 | 84018 |
| 2022-01-24 | 37.84 | $28.45 | 419319 |
| 2022-01-21 | 38.08 | $28.46 | 183700 |
| 2022-01-20 | 37.30 | $28.44 | 258124 |
| 2022-01-19 | 39.18 | $28.52 | 488400 |
| 2022-01-18 | 41.14 | $28.60 | 258800 |
| 2022-01-14 | 43.20 | $28.68 | 149800 |
| 2022-01-13 | 44.26 | $28.72 | 135729 |
| 2022-01-12 | 45.85 | $28.78 | 104449 |
| 2022-01-11 | 43.60 | $28.71 | 159700 |
| 2022-01-10 | 39.88 | $28.60 | 139500 |
| 2022-01-07 | 41.29 | $28.66 | 70426 |
| 2022-01-06 | 42.00 | $28.69 | 93147 |
| 2022-01-05 | 42.46 | $28.71 | 192537 |
| 2022-01-04 | 46.31 | $28.87 | 176231 |
| 2022-01-03 | 46.57 | $28.88 | 129032 |
| 2021-12-31 | 45.73 | $28.85 | 142731 |
| 2021-12-30 | 47.38 | $28.92 | 602636 |
| 2021-12-29 | 48.32 | $28.96 | 111318 |
| 2021-12-28 | 50.98 | $29.07 | 83647 |
| 2021-12-27 | 51.72 | $29.10 | 262136 |
| 2021-12-23 | 47.64 | $28.93 | 107000 |
| 2021-12-22 | 46.12 | $28.87 | 78100 |
| 2021-12-21 | 43.23 | $28.76 | 72641 |
| 2021-12-20 | 42.44 | $28.73 | 117632 |
| 2021-12-17 | 43.40 | $28.78 | 106100 |
| 2021-12-16 | 45.78 | $28.90 | 155400 |
| 2021-12-15 | 46.58 | $28.94 | 77944 |
| 2021-12-14 | 40.89 | $28.71 | 226600 |
| 2021-12-13 | 43.58 | $28.85 | 168936 |
| 2021-12-10 | 46.26 | $28.98 | 102700 |
| 2021-12-09 | 42.65 | $28.84 | 165306 |
| 2021-12-08 | 44.90 | $28.95 | 316034 |
| 2021-12-07 | 46.16 | $29.01 | 84446 |
| 2021-12-06 | 40.02 | $28.78 | 920700 |
| 2021-12-03 | 39.16 | $28.75 | 42600 |
| 2021-12-02 | 39.16 | $28.75 | 208500 |
| 2021-12-01 | 38.09 | $28.71 | 94300 |
| 2021-11-30 | 39.75 | $28.81 | 110500 |
| 2021-11-29 | 41.46 | $28.91 | 128405 |
| 2021-11-26 | 43.05 | $29.00 | 21300 |
| 2021-11-24 | 42.11 | $28.96 | 58200 |
| 2021-11-23 | 42.61 | $28.99 | 156325 |
| 2021-11-22 | 43.10 | $29.02 | 110300 |
| 2021-11-19 | 45.21 | $29.15 | 164000 |
| 2021-11-18 | 44.21 | $29.10 | 114628 |
| 2021-11-17 | 43.02 | $29.04 | 131900 |
| 2021-11-16 | 55.09 | $29.69 | 90900 |
| 2021-11-15 | 53.57 | $29.61 | 67300 |
| 2021-11-12 | 54.89 | $29.67 | 98600 |
| 2021-11-11 | 53.05 | $29.57 | 58300 |
| 2021-11-10 | 57.51 | $29.77 | 81100 |
| 2021-11-09 | 63.32 | $30.00 | 158200 |
| 2021-11-08 | 68.16 | $30.17 | 65000 |
| 2021-11-05 | 69.95 | $30.23 | 136200 |
| 2021-11-04 | 64.48 | $29.86 | 83500 |
| 2021-11-03 | 61.22 | $29.68 | 64300 |
| 2021-11-02 | 58.61 | $29.55 | 66004 |
| 2021-11-01 | 56.92 | $29.47 | 162200 |
| 2021-10-29 | 55.18 | $29.39 | 97908 |
| 2021-10-28 | 52.92 | $29.29 | 173837 |
| 2021-10-27 | 52.46 | $29.27 | 102500 |
| 2021-10-26 | 56.63 | $29.43 | 151049 |
| 2021-10-25 | 54.48 | $29.33 | 95000 |
| 2021-10-22 | 53.16 | $29.27 | 168923 |
| 2021-10-21 | 55.19 | $29.35 | 281743 |
| 2021-10-20 | 54.98 | $29.34 | 136900 |
| 2021-10-19 | 52.95 | $29.24 | 233522 |
| 2021-10-18 | 48.77 | $29.05 | 495000 |
| 2021-10-15 | 50.80 | $29.14 | 84000 |
| 2021-10-14 | 45.53 | $28.92 | 319000 |
| 2021-10-13 | 37.42 | $28.64 | 67232 |
| 2021-10-12 | 39.41 | $28.74 | 40000 |
| 2021-10-11 | 40.86 | $28.81 | 62748 |
| 2021-10-08 | 43.92 | $28.95 | 62500 |
| 2021-10-07 | 46.26 | $29.05 | 44200 |
| 2021-10-06 | 40.52 | $28.86 | 557021 |
| 2021-10-05 | 44.05 | $29.01 | 68700 |
| 2021-10-04 | 44.30 | $29.02 | 72544 |
| 2021-10-01 | 45.99 | $29.09 | 212200 |
| 2021-09-30 | 29.01 | $28.63 | 76444 |
| 2021-09-29 | 34.11 | $28.86 | 158944 |
| 2021-09-28 | 35.12 | $28.90 | 104148 |
| 2021-09-27 | 37.81 | $29.00 | 81800 |
| 2021-09-24 | 30.21 | $28.85 | 60700 |
| 2021-09-23 | 30.45 | $28.86 | 138800 |
| 2021-09-22 | 26.64 | $28.79 | 272844 |
| 2021-09-21 | 29.01 | $28.90 | 226721 |
| 2021-09-20 | 31.16 | $28.99 | 131338 |
| 2021-09-17 | 34.40 | $29.11 | 108800 |
| 2021-09-16 | 36.18 | $29.17 | 139136 |
| 2021-09-15 | 38.39 | $29.24 | 130200 |
| 2021-09-14 | 33.43 | $29.15 | 167400 |
| 2021-09-13 | 37.22 | $29.27 | 265829 |
| 2021-09-10 | 36.65 | $29.26 | 148706 |
| 2021-09-09 | 39.01 | $29.33 | 112000 |
| 2021-09-08 | 40.05 | $29.36 | 159100 |
| 2021-09-07 | 45.90 | $29.51 | 102400 |
| 2021-09-03 | 46.76 | $29.53 | 88200 |
| 2021-09-02 | 43.21 | $29.46 | 413530 |
| 2021-09-01 | 45.26 | $29.51 | 394900 |
| 2021-08-31 | 47.85 | $29.57 | 85500 |
| 2021-08-30 | 47.37 | $29.56 | 56300 |
| 2021-08-27 | 48.21 | $29.58 | 142417 |
| 2021-08-26 | 42.94 | $29.47 | 99700 |
| 2021-08-25 | 43.70 | $29.49 | 96727 |
| 2021-08-24 | 44.08 | $29.50 | 78117 |
| 2021-08-23 | 45.95 | $29.55 | 86127 |
| 2021-08-20 | 42.72 | $29.48 | 65732 |
| 2021-08-19 | 42.72 | $29.48 | 95800 |
| 2021-08-18 | 41.82 | $29.46 | 140927 |
| 2021-08-17 | 44.12 | $29.53 | 151410 |
| 2021-08-16 | 48.06 | $29.64 | 158911 |
| 2021-08-13 | 47.66 | $29.63 | 227400 |
| 2021-08-12 | 48.38 | $29.65 | 177426 |
| 2021-08-11 | 49.80 | $29.69 | 106500 |
| 2021-08-10 | 49.44 | $29.68 | 77033 |
| 2021-08-09 | 47.70 | $29.63 | 127500 |
| 2021-08-06 | 51.77 | $29.75 | 203600 |
| 2021-08-05 | 52.48 | $29.77 | 103949 |
| 2021-08-04 | 53.89 | $29.81 | 201005 |
| 2021-08-03 | 58.74 | $29.94 | 183600 |
| 2021-08-02 | 53.20 | $29.76 | 306516 |
| 2021-07-30 | 58.14 | $29.88 | 168400 |
| 2021-07-29 | 63.77 | $30.00 | 116219 |
| 2021-07-28 | 62.92 | $29.97 | 261406 |
| 2021-07-27 | 65.87 | $30.03 | 109535 |
| 2021-07-26 | 67.36 | $30.06 | 70700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.77
2026-07-23
Close Price
$28.22
Vol: 208050
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -96.77 | $28.22 | 208050 |
| 2026-07-22 | -97.40 | $28.37 | 127225 |
| 2026-07-21 | -95.71 | $28.45 | 119007 |
| 2026-07-20 | -96.47 | $28.50 | 66100 |
| 2026-07-17 | -95.12 | $28.54 | 165400 |
| 2026-07-16 | -79.27 | $28.67 | 65800 |
| 2026-07-15 | -63.95 | $28.81 | 160848 |
| 2026-07-14 | -84.88 | $28.63 | 183900 |
| 2026-07-13 | -94.19 | $28.55 | 136600 |
| 2026-07-10 | -69.77 | $28.76 | 170718 |
| 2026-07-09 | -73.26 | $28.73 | 121421 |
| 2026-07-08 | -90.70 | $28.58 | 85200 |
| 2026-07-07 | -91.36 | $28.62 | 195531 |
| 2026-07-06 | -70.37 | $28.79 | 80100 |
| 2026-07-02 | -80.23 | $28.72 | 116800 |
| 2026-07-01 | -81.82 | $28.73 | 134800 |
| 2026-06-30 | -80.95 | $28.75 | 144606 |
| 2026-06-29 | -92.71 | $28.80 | 108042 |
| 2026-06-26 | -74.68 | $29.10 | 66600 |
| 2026-06-25 | -82.28 | $29.04 | 76100 |
| 2026-06-24 | -84.81 | $29.02 | 61500 |
| 2026-06-23 | -92.41 | $28.96 | 91748 |
| 2026-06-22 | -91.03 | $28.98 | 78800 |
| 2026-06-18 | -76.92 | $29.09 | 124823 |
| 2026-06-17 | -88.46 | $29.00 | 87800 |
| 2026-06-16 | -65.38 | $29.18 | 80811 |
| 2026-06-15 | -55.13 | $29.26 | 84517 |
| 2026-06-12 | -71.79 | $29.13 | 182700 |
| 2026-06-11 | -66.67 | $29.17 | 152900 |
| 2026-06-10 | -92.31 | $28.97 | 88100 |
| 2026-06-09 | -82.05 | $29.05 | 103600 |
| 2026-06-08 | -85.90 | $29.02 | 107600 |
| 2026-06-05 | -88.46 | $29.00 | 93900 |
| 2026-06-04 | -37.18 | $29.40 | 121400 |
| 2026-06-03 | -43.33 | $29.30 | 58106 |
| 2026-06-02 | -12.10 | $29.54 | 411400 |
| 2026-06-01 | -1.53 | $29.67 | 58300 |
| 2026-05-29 | -2.48 | $29.56 | 115800 |
| 2026-05-28 | -14.78 | $29.34 | 94146 |
| 2026-05-27 | -26.09 | $29.21 | 76500 |
| 2026-05-26 | -22.61 | $29.25 | 88820 |
| 2026-05-22 | -30.43 | $29.16 | 75700 |
| 2026-05-21 | -33.91 | $29.12 | 87300 |
| 2026-05-20 | -33.04 | $29.13 | 77915 |
| 2026-05-19 | -50.43 | $28.93 | 75600 |
| 2026-05-18 | -40.00 | $29.05 | 53015 |
| 2026-05-15 | -32.17 | $29.14 | 37043 |
| 2026-05-14 | -5.22 | $29.45 | 101400 |
| 2026-05-13 | -4.85 | $29.34 | 58131 |
| 2026-05-12 | -16.95 | $29.17 | 56723 |
| 2026-05-11 | -7.25 | $29.27 | 113100 |
| 2026-05-08 | -2.65 | $29.25 | 68704 |
| 2026-05-07 | -14.48 | $29.02 | 112400 |
| 2026-05-06 | -1.32 | $29.15 | 75104 |
| 2026-05-05 | -17.95 | $28.61 | 98227 |
| 2026-05-04 | -25.68 | $28.44 | 157124 |
| 2026-05-01 | -15.54 | $28.59 | 186500 |
| 2026-04-30 | -16.57 | $28.54 | 99200 |
| 2026-04-29 | -21.30 | $28.46 | 113900 |
| 2026-04-28 | -12.43 | $28.61 | 91848 |
| 2026-04-27 | -4.07 | $28.75 | 215300 |
| 2026-04-24 | -4.65 | $28.74 | 89700 |
| 2026-04-23 | -20.93 | $28.46 | 101345 |
| 2026-04-22 | -8.72 | $28.67 | 103900 |
| 2026-04-21 | -18.60 | $28.50 | 119404 |
| 2026-04-20 | -11.05 | $28.63 | 87400 |
| 2026-04-17 | -8.72 | $28.67 | 103700 |
| 2026-04-16 | -10.46 | $28.47 | 106100 |
| 2026-04-15 | -2.17 | $28.45 | 481500 |
| 2026-04-14 | -4.35 | $28.20 | 157835 |
| 2026-04-13 | -3.41 | $27.95 | 102811 |
| 2026-04-10 | -13.75 | $27.79 | 61300 |
| 2026-04-09 | -10.00 | $27.82 | 101816 |
| 2026-04-08 | -26.14 | $27.75 | 114900 |
| 2026-04-07 | -60.58 | $27.51 | 131200 |
| 2026-04-06 | -67.31 | $27.44 | 126900 |
| 2026-04-02 | -66.96 | $27.47 | 105631 |
| 2026-04-01 | -76.32 | $27.37 | 96500 |
| 2026-03-31 | -81.45 | $27.33 | 239400 |
| 2026-03-30 | -95.97 | $27.15 | 65727 |
| 2026-03-27 | -97.20 | $27.30 | 590659 |
| 2026-03-26 | -99.07 | $27.28 | 97215 |
| 2026-03-25 | -88.35 | $27.43 | 87233 |
| 2026-03-24 | -95.15 | $27.36 | 169404 |
| 2026-03-23 | -86.41 | $27.45 | 125800 |
| 2026-03-20 | -99.03 | $27.32 | 99917 |
| 2026-03-19 | -85.86 | $27.49 | 156939 |
| 2026-03-18 | -89.89 | $27.54 | 68646 |
| 2026-03-17 | -79.78 | $27.63 | 99725 |
| 2026-03-16 | -78.65 | $27.64 | 83706 |
| 2026-03-13 | -87.64 | $27.56 | 106500 |
| 2026-03-12 | -79.78 | $27.63 | 120000 |
| 2026-03-11 | -53.93 | $27.86 | 138000 |
| 2026-03-10 | -43.82 | $27.95 | 172126 |
| 2026-03-09 | -25.84 | $28.11 | 117111 |
| 2026-03-06 | -20.22 | $28.16 | 92500 |
| 2026-03-05 | -20.22 | $28.16 | 106725 |
| 2026-03-04 | -7.87 | $28.27 | 88627 |
| 2026-03-03 | -13.48 | $28.22 | 155836 |
| 2026-03-02 | -9.78 | $28.28 | 144900 |
| 2026-02-27 | -28.57 | $28.30 | 77200 |
| 2026-02-26 | -78.33 | $28.03 | 85506 |
| 2026-02-25 | -69.23 | $28.10 | 85000 |
| 2026-02-24 | -83.08 | $28.01 | 103800 |
| 2026-02-23 | -86.15 | $27.99 | 214104 |
| 2026-02-20 | -80.00 | $28.03 | 280400 |
| 2026-02-19 | -90.63 | $27.97 | 97924 |
| 2026-02-18 | -83.87 | $28.03 | 87600 |
| 2026-02-17 | -83.87 | $28.03 | 105200 |
| 2026-02-13 | -83.33 | $28.05 | 83732 |
| 2026-02-12 | -91.18 | $28.01 | 180515 |
| 2026-02-11 | -84.85 | $28.07 | 159517 |
| 2026-02-10 | -76.71 | $28.14 | 98435 |
| 2026-02-09 | -75.34 | $28.15 | 120700 |
| 2026-02-06 | -81.01 | $28.12 | 146800 |
| 2026-02-05 | -85.19 | $28.09 | 301500 |
| 2026-02-04 | -90.43 | $28.06 | 99748 |
| 2026-02-03 | -95.29 | $28.10 | 150000 |
| 2026-02-02 | -81.48 | $28.25 | 662900 |
| 2026-01-30 | -66.67 | $28.37 | 211823 |
| 2026-01-29 | -56.79 | $28.45 | 204600 |
| 2026-01-28 | -61.73 | $28.41 | 53306 |
| 2026-01-27 | -63.92 | $28.45 | 137239 |
| 2026-01-26 | -81.74 | $28.31 | 151402 |
| 2026-01-23 | -86.09 | $28.26 | 344500 |
| 2026-01-22 | -82.61 | $28.30 | 251400 |
| 2026-01-21 | -83.48 | $28.29 | 442906 |
| 2026-01-20 | -91.43 | $28.29 | 74042 |
| 2026-01-16 | -89.47 | $28.40 | 106848 |
| 2026-01-15 | -94.62 | $28.37 | 119800 |
| 2026-01-14 | -78.49 | $28.52 | 139100 |
| 2026-01-13 | -78.49 | $28.52 | 124500 |
| 2026-01-12 | -74.19 | $28.56 | 112600 |
| 2026-01-09 | -66.67 | $28.63 | 167500 |
| 2026-01-08 | -69.03 | $28.67 | 161204 |
| 2026-01-07 | -63.72 | $28.73 | 87600 |
| 2026-01-06 | -60.18 | $28.77 | 348000 |
| 2026-01-05 | -69.03 | $28.67 | 85100 |
| 2026-01-02 | -91.15 | $28.42 | 78900 |
| 2025-12-31 | -100.00 | $28.47 | 298026 |
| 2025-12-30 | -98.84 | $28.60 | 130300 |
| 2025-12-29 | -60.98 | $28.95 | 85108 |
| 2025-12-26 | -34.15 | $29.17 | 38126 |
| 2025-12-24 | -41.38 | $29.14 | 60930 |
| 2025-12-23 | -57.47 | $29.00 | 108000 |
| 2025-12-22 | -67.82 | $28.91 | 125223 |
| 2025-12-19 | -89.66 | $28.72 | 91636 |
| 2025-12-18 | -81.61 | $28.79 | 275220 |
| 2025-12-17 | -96.55 | $28.66 | 148700 |
| 2025-12-16 | -80.46 | $28.80 | 149720 |
| 2025-12-15 | -85.00 | $28.82 | 144903 |
| 2025-12-12 | -80.00 | $28.86 | 456119 |
| 2025-12-11 | -47.50 | $29.12 | 158500 |
| 2025-12-10 | -36.05 | $29.25 | 184516 |
| 2025-12-09 | -65.12 | $29.00 | 82527 |
| 2025-12-08 | -47.67 | $29.15 | 116105 |
| 2025-12-05 | -37.21 | $29.24 | 500900 |
| 2025-12-04 | -40.70 | $29.21 | 119708 |
| 2025-12-03 | -38.37 | $29.23 | 149640 |
| 2025-12-02 | -36.05 | $29.25 | 87608 |
| 2025-12-01 | -58.88 | $29.14 | 120200 |
| 2025-11-28 | -39.25 | $29.35 | 34235 |
| 2025-11-26 | -32.71 | $29.42 | 223320 |
| 2025-11-25 | -52.41 | $29.39 | 251600 |
| 2025-11-24 | -73.10 | $29.09 | 229000 |
| 2025-11-21 | -83.45 | $28.94 | 150134 |
| 2025-11-20 | -97.93 | $28.73 | 153832 |
| 2025-11-19 | -91.11 | $28.92 | 212344 |
| 2025-11-18 | -90.37 | $28.93 | 77200 |
| 2025-11-17 | -92.48 | $28.92 | 91948 |
| 2025-11-14 | -88.64 | $28.98 | 97600 |
| 2025-11-13 | -79.55 | $29.10 | 184500 |
| 2025-11-12 | -53.03 | $29.45 | 151432 |
| 2025-11-11 | -61.36 | $29.34 | 72408 |
| 2025-11-10 | -59.85 | $29.36 | 93417 |
| 2025-11-07 | -87.12 | $29.00 | 99600 |
| 2025-11-06 | -94.83 | $29.05 | 149623 |
| 2025-11-05 | -84.62 | $29.27 | 102200 |
| 2025-11-04 | -87.50 | $29.24 | 108900 |
| 2025-11-03 | -45.19 | $29.68 | 145900 |
| 2025-10-31 | -56.73 | $29.56 | 99300 |
| 2025-10-30 | -75.96 | $29.36 | 639103 |
| 2025-10-29 | -48.15 | $29.63 | 98937 |
| 2025-10-28 | -5.32 | $29.71 | 140826 |
| 2025-10-27 | -14.44 | $29.55 | 102029 |
| 2025-10-24 | -34.95 | $29.32 | 95306 |
| 2025-10-23 | -40.78 | $29.26 | 82600 |
| 2025-10-22 | -40.78 | $29.26 | 127610 |
| 2025-10-21 | -28.16 | $29.39 | 316904 |
| 2025-10-20 | -31.07 | $29.36 | 95000 |
| 2025-10-17 | -42.72 | $29.24 | 97000 |
| 2025-10-16 | -25.24 | $29.42 | 155726 |
| 2025-10-15 | -29.13 | $29.38 | 123033 |
| 2025-10-14 | -41.75 | $29.25 | 89935 |
| 2025-10-13 | -33.01 | $29.34 | 87400 |
| 2025-10-10 | -43.69 | $29.23 | 219636 |
| 2025-10-09 | -20.59 | $29.46 | 84519 |
| 2025-10-08 | -17.65 | $29.49 | 167145 |
| 2025-10-07 | -25.49 | $29.41 | 119000 |
| 2025-10-06 | -11.76 | $29.55 | 212700 |
| 2025-10-03 | -11.49 | $29.36 | 198800 |
| 2025-10-02 | -12.94 | $29.33 | 151117 |
| 2025-10-01 | -0.99 | $29.42 | 141100 |
| 2025-09-30 | -59.41 | $28.83 | 482818 |
| 2025-09-29 | -60.40 | $28.82 | 92100 |
| 2025-09-26 | -49.51 | $28.93 | 103941 |
| 2025-09-25 | -52.48 | $28.90 | 132300 |
| 2025-09-24 | -33.66 | $29.09 | 99500 |
| 2025-09-23 | -20.79 | $29.22 | 92423 |
| 2025-09-22 | -13.86 | $29.29 | 103600 |
| 2025-09-19 | -22.77 | $29.20 | 96846 |
| 2025-09-18 | -20.79 | $29.22 | 87100 |
| 2025-09-17 | -27.72 | $29.15 | 152000 |
| 2025-09-16 | -2.27 | $29.28 | 103300 |
| 2025-09-15 | -13.41 | $29.13 | 99106 |
| 2025-09-12 | -15.28 | $29.03 | 105706 |
| 2025-09-11 | -6.94 | $29.09 | 136405 |
| 2025-09-10 | -54.41 | $28.73 | 350100 |
| 2025-09-09 | -50.00 | $28.76 | 94300 |
| 2025-09-08 | -60.29 | $28.69 | 84100 |
| 2025-09-05 | -58.82 | $28.70 | 200900 |
| 2025-09-04 | -83.82 | $28.53 | 109516 |
| 2025-09-03 | -68.25 | $28.67 | 87536 |
| 2025-09-02 | -71.43 | $28.65 | 100300 |
| 2025-08-29 | -24.58 | $28.81 | 103708 |
| 2025-08-28 | -16.95 | $28.90 | 257900 |
| 2025-08-27 | -5.08 | $29.04 | 130127 |
| 2025-08-26 | -11.86 | $28.96 | 81000 |
| 2025-08-25 | -27.97 | $28.77 | 120221 |
| 2025-08-22 | -11.02 | $28.97 | 158900 |
| 2025-08-21 | -36.75 | $28.66 | 123200 |
| 2025-08-20 | -25.64 | $28.79 | 154800 |
| 2025-08-19 | -13.68 | $28.93 | 146202 |
| 2025-08-18 | -28.21 | $28.76 | 263300 |
| 2025-08-15 | -24.79 | $28.80 | 227238 |
| 2025-08-14 | -28.21 | $28.76 | 99514 |
| 2025-08-13 | -13.68 | $28.93 | 138400 |
| 2025-08-12 | -23.93 | $28.81 | 128648 |
| 2025-08-11 | -42.74 | $28.59 | 96300 |
| 2025-08-08 | -42.74 | $28.59 | 56200 |
| 2025-08-07 | -41.88 | $28.60 | 107311 |
| 2025-08-06 | -46.15 | $28.55 | 133400 |
| 2025-08-05 | -35.90 | $28.67 | 83600 |
| 2025-08-04 | -29.91 | $28.74 | 136900 |
| 2025-08-01 | -50.56 | $28.64 | 129835 |
| 2025-07-31 | -68.54 | $28.48 | 212848 |
| 2025-07-30 | -52.81 | $28.62 | 336846 |
| 2025-07-29 | -38.20 | $28.75 | 909630 |
| 2025-07-28 | -6.76 | $28.89 | 77724 |
| 2025-07-25 | -20.27 | $28.79 | 95330 |
| 2025-07-24 | -28.38 | $28.73 | 63300 |
| 2025-07-23 | -41.89 | $28.63 | 110231 |
| 2025-07-22 | -69.88 | $28.36 | 83700 |
| 2025-07-21 | -66.67 | $28.34 | 140013 |
| 2025-07-18 | -63.27 | $28.32 | 265300 |
| 2025-07-17 | -62.24 | $28.33 | 109526 |
| 2025-07-16 | -57.14 | $28.38 | 167900 |
| 2025-07-15 | -67.35 | $28.28 | 146500 |
| 2025-07-14 | -58.62 | $28.26 | 233200 |
| 2025-07-11 | -57.76 | $28.27 | 131522 |
| 2025-07-10 | -48.28 | $28.38 | 90627 |
| 2025-07-09 | -37.93 | $28.50 | 151433 |
| 2025-07-08 | -57.76 | $28.27 | 223346 |
| 2025-07-07 | -49.14 | $28.37 | 263317 |
| 2025-07-03 | -1.72 | $28.92 | 90712 |
| 2025-07-02 | -25.44 | $28.63 | 162744 |
| 2025-07-01 | -32.46 | $28.55 | 129700 |
| 2025-06-30 | -15.79 | $28.74 | 224200 |
| 2025-06-27 | -33.33 | $28.54 | 135914 |
| 2025-06-26 | -11.40 | $28.79 | 266100 |
| 2025-06-25 | -13.43 | $28.36 | 134400 |
| 2025-06-24 | -30.30 | $28.24 | 92913 |
| 2025-06-23 | -45.21 | $28.11 | 155100 |
| 2025-06-20 | -55.00 | $28.00 | 187132 |
| 2025-06-18 | -40.00 | $28.12 | 89500 |
| 2025-06-17 | -33.75 | $28.17 | 92745 |
| 2025-06-16 | -28.75 | $28.21 | 84200 |
| 2025-06-13 | -27.50 | $28.22 | 59101 |
| 2025-06-12 | -2.50 | $28.42 | 99300 |
| 2025-06-11 | -21.79 | $28.25 | 270414 |
| 2025-06-10 | -20.00 | $28.24 | 151600 |
| 2025-06-09 | -27.66 | $28.13 | 512600 |
| 2025-06-06 | -22.83 | $28.10 | 84202 |
| 2025-06-05 | -20.47 | $28.13 | 90925 |
| 2025-06-04 | -11.02 | $28.25 | 152507 |
| 2025-06-03 | -25.00 | $28.07 | 100213 |
| 2025-06-02 | -32.81 | $27.97 | 122626 |
| 2025-05-30 | -30.47 | $28.00 | 228017 |
| 2025-05-29 | -30.47 | $28.00 | 148300 |
| 2025-05-28 | -38.28 | $27.90 | 120819 |
| 2025-05-27 | -28.13 | $28.03 | 192204 |
| 2025-05-23 | -49.22 | $27.76 | 57728 |
| 2025-05-22 | -48.06 | $27.77 | 108236 |
| 2025-05-21 | -38.28 | $27.74 | 290200 |
| 2025-05-20 | -12.32 | $28.06 | 126700 |
| 2025-05-19 | -2.11 | $28.17 | 85600 |
| 2025-05-16 | -5.63 | $28.12 | 68600 |
| 2025-05-15 | -19.01 | $27.93 | 119226 |
| 2025-05-14 | -17.65 | $27.76 | 169918 |
| 2025-05-13 | -12.70 | $27.81 | 141200 |
| 2025-05-12 | -22.03 | $27.63 | 183900 |
| 2025-05-09 | -29.17 | $27.28 | 279344 |
| 2025-05-08 | -29.17 | $27.28 | 169219 |
| 2025-05-07 | -31.67 | $27.25 | 61500 |
| 2025-05-06 | -29.17 | $27.28 | 77500 |
| 2025-05-05 | -25.83 | $27.32 | 246645 |
| 2025-05-02 | -22.96 | $27.47 | 139200 |
| 2025-05-01 | -25.93 | $27.43 | 78424 |
| 2025-04-30 | -29.63 | $27.38 | 133500 |
| 2025-04-29 | -24.44 | $27.45 | 96900 |
| 2025-04-28 | -31.11 | $27.36 | 63600 |
| 2025-04-25 | -31.11 | $27.36 | 244040 |
| 2025-04-24 | -45.19 | $27.17 | 148122 |
| 2025-04-23 | -70.21 | $26.85 | 105506 |
| 2025-04-22 | -75.32 | $26.81 | 91625 |
| 2025-04-21 | -75.00 | $26.82 | 162543 |
| 2025-04-17 | -71.15 | $26.88 | 169900 |
| 2025-04-16 | -71.76 | $26.91 | 114500 |
| 2025-04-15 | -74.71 | $26.86 | 177400 |
| 2025-04-14 | -74.71 | $26.86 | 238400 |
| 2025-04-11 | -81.18 | $26.75 | 190648 |
| 2025-04-10 | -85.11 | $26.93 | 214311 |
| 2025-04-09 | -77.70 | $27.05 | 182606 |
| 2025-04-08 | -92.06 | $27.04 | 217700 |
| 2025-04-07 | -100.00 | $27.04 | 290023 |
| 2025-04-04 | -73.33 | $27.47 | 171145 |
| 2025-04-03 | -73.39 | $27.48 | 262400 |
| 2025-04-02 | -66.06 | $27.56 | 113000 |
| 2025-04-01 | -76.58 | $27.45 | 200803 |
| 2025-03-31 | -92.79 | $27.27 | 255300 |
| 2025-03-28 | -89.42 | $27.37 | 105700 |
| 2025-03-27 | -100.00 | $27.48 | 114400 |
| 2025-03-26 | -95.89 | $27.60 | 108016 |
| 2025-03-25 | -59.32 | $27.95 | 94914 |
| 2025-03-24 | -71.19 | $27.88 | 76600 |
| 2025-03-21 | -79.66 | $27.83 | 130700 |
| 2025-03-20 | -59.32 | $27.95 | 96306 |
| 2025-03-19 | -54.24 | $27.98 | 378700 |
| 2025-03-18 | -79.66 | $27.83 | 182500 |
| 2025-03-17 | -70.91 | $27.91 | 114931 |
| 2025-03-14 | -63.64 | $27.95 | 119302 |
| 2025-03-13 | -74.55 | $27.89 | 108405 |
| 2025-03-12 | -44.74 | $27.96 | 134844 |
| 2025-03-11 | -36.84 | $28.02 | 217926 |
| 2025-03-10 | -23.68 | $28.12 | 214800 |
| 2025-03-07 | -17.11 | $28.17 | 378000 |
| 2025-03-06 | -25.00 | $28.11 | 160400 |
| 2025-03-05 | -9.21 | $28.23 | 466000 |
| 2025-03-04 | -17.65 | $28.15 | 380900 |
| 2025-03-03 | -11.76 | $28.20 | 129400 |
| 2025-02-28 | -16.46 | $28.11 | 135845 |
| 2025-02-27 | -25.32 | $28.04 | 138400 |
| 2025-02-26 | -12.66 | $28.14 | 239030 |
| 2025-02-25 | -8.86 | $28.17 | 307511 |
| 2025-02-24 | -22.78 | $28.06 | 188500 |
| 2025-02-21 | -20.25 | $28.08 | 199200 |
| 2025-02-20 | -6.33 | $28.19 | 164904 |
| 2025-02-19 | -24.05 | $28.05 | 110045 |
| 2025-02-18 | -25.32 | $28.04 | 102530 |
| 2025-02-14 | -17.72 | $28.10 | 89900 |
| 2025-02-13 | -1.27 | $28.13 | 66400 |
| 2025-02-12 | -41.25 | $27.73 | 256300 |
| 2025-02-11 | -15.93 | $27.88 | 130000 |
| 2025-02-10 | -7.69 | $27.97 | 88902 |
| 2025-02-07 | -24.79 | $27.77 | 94500 |
| 2025-02-06 | -15.38 | $27.88 | 113125 |
| 2025-02-05 | -21.37 | $27.81 | 139900 |
| 2025-02-04 | -14.81 | $27.81 | 134117 |
| 2025-02-03 | -22.22 | $27.73 | 168935 |
| 2025-01-31 | -22.22 | $27.73 | 205624 |
| 2025-01-30 | -17.59 | $27.78 | 144833 |
| 2025-01-29 | -10.19 | $27.86 | 119900 |
| 2025-01-28 | -3.70 | $27.93 | 80604 |
| 2025-01-27 | -14.04 | $27.87 | 180900 |
| 2025-01-24 | -25.00 | $27.76 | 97440 |
| 2025-01-23 | -19.51 | $27.88 | 102200 |
| 2025-01-22 | -31.06 | $27.80 | 168030 |
| 2025-01-21 | -42.34 | $27.68 | 208400 |
| 2025-01-17 | -57.14 | $27.55 | 119411 |
| 2025-01-16 | -64.33 | $27.45 | 378200 |
| 2025-01-15 | -66.06 | $27.45 | 205212 |
| 2025-01-14 | -87.27 | $27.10 | 125229 |
| 2025-01-13 | -89.70 | $27.06 | 156702 |
| 2025-01-10 | -95.24 | $27.14 | 780500 |
| 2025-01-08 | -88.80 | $27.43 | 217300 |
| 2025-01-07 | -92.24 | $27.47 | 284100 |
| 2025-01-06 | -82.76 | $27.58 | 154600 |
| 2025-01-03 | -94.83 | $27.44 | 161544 |
| 2025-01-02 | -91.38 | $27.48 | 181924 |
| 2024-12-31 | -95.69 | $27.43 | 217000 |
| 2024-12-30 | -91.30 | $27.49 | 215317 |
| 2024-12-27 | -90.36 | $27.79 | 118139 |
| 2024-12-26 | -61.80 | $27.99 | 176700 |
| 2024-12-24 | -57.78 | $28.02 | 115300 |
| 2024-12-23 | -59.78 | $27.99 | 185300 |
| 2024-12-20 | -50.51 | $28.04 | 293500 |
| 2024-12-19 | -56.64 | $28.04 | 150500 |
| 2024-12-18 | -55.75 | $28.05 | 264915 |
| 2024-12-17 | -26.32 | $28.38 | 467200 |
| 2024-12-16 | -20.34 | $28.44 | 431804 |
| 2024-12-13 | -47.46 | $28.12 | 177948 |
| 2024-12-12 | -51.69 | $28.07 | 309643 |
| 2024-12-11 | -30.51 | $28.32 | 229532 |
| 2024-12-10 | -53.39 | $28.05 | 106300 |
| 2024-12-09 | -43.22 | $28.17 | 436700 |
| 2024-12-06 | -28.81 | $28.34 | 135349 |
| 2024-12-05 | -44.07 | $28.16 | 177300 |
| 2024-12-04 | -43.22 | $28.17 | 230400 |
| 2024-12-03 | -68.64 | $27.87 | 673243 |
| 2024-12-02 | -58.82 | $27.98 | 112400 |
| 2024-11-29 | -67.23 | $27.88 | 50501 |
| 2024-11-27 | -80.67 | $27.72 | 338900 |
| 2024-11-26 | -74.79 | $27.79 | 97300 |
| 2024-11-25 | -81.51 | $27.71 | 132446 |
| 2024-11-22 | -89.08 | $27.62 | 111300 |
| 2024-11-21 | -89.92 | $27.61 | 131612 |
| 2024-11-20 | -83.70 | $27.64 | 108024 |
| 2024-11-19 | -77.17 | $27.70 | 136500 |
| 2024-11-18 | -92.39 | $27.56 | 94444 |
| 2024-11-15 | -86.96 | $27.61 | 181730 |
| 2024-11-14 | -66.30 | $27.80 | 542300 |
| 2024-11-13 | -42.39 | $28.02 | 203401 |
| 2024-11-12 | -42.39 | $28.02 | 162742 |
| 2024-11-11 | -25.00 | $28.18 | 108118 |
| 2024-11-08 | -13.04 | $28.29 | 157333 |
| 2024-11-07 | -14.13 | $28.28 | 829600 |
| 2024-11-06 | -46.67 | $27.97 | 186500 |
| 2024-11-05 | -72.22 | $27.74 | 149617 |
| 2024-11-04 | -88.89 | $27.59 | 147700 |
| 2024-11-01 | -96.59 | $27.54 | 103703 |
| 2024-10-31 | -94.44 | $27.56 | 130800 |
| 2024-10-30 | -76.56 | $27.92 | 326845 |
| 2024-10-29 | -67.19 | $27.98 | 168209 |
| 2024-10-28 | -82.81 | $27.88 | 75820 |
| 2024-10-25 | -71.88 | $27.95 | 287536 |
| 2024-10-24 | -87.07 | $27.92 | 99626 |
| 2024-10-23 | -89.66 | $27.89 | 87737 |
| 2024-10-22 | -87.50 | $28.09 | 86122 |
| 2024-10-21 | -88.54 | $28.08 | 1.5M |
| 2024-10-18 | -77.66 | $28.20 | 58903 |
| 2024-10-17 | -77.66 | $28.20 | 180600 |
| 2024-10-16 | -76.80 | $28.28 | 133200 |
| 2024-10-15 | -87.20 | $28.15 | 188600 |
| 2024-10-14 | -79.20 | $28.25 | 60048 |
| 2024-10-11 | -79.20 | $28.25 | 56900 |
| 2024-10-10 | -84.00 | $28.19 | 127900 |
| 2024-10-09 | -84.00 | $28.19 | 89400 |
| 2024-10-08 | -85.04 | $28.16 | 214107 |
| 2024-10-07 | -89.76 | $28.10 | 116911 |
| 2024-10-04 | -65.81 | $28.22 | 122032 |
| 2024-10-03 | -59.35 | $28.32 | 85116 |
| 2024-10-02 | -60.65 | $28.30 | 138039 |
| 2024-10-01 | -61.29 | $28.29 | 117200 |
| 2024-09-30 | -60.65 | $28.30 | 346900 |
| 2024-09-27 | -57.42 | $28.35 | 214137 |
| 2024-09-26 | -44.52 | $28.55 | 236700 |
| 2024-09-25 | -48.39 | $28.49 | 639500 |
| 2024-09-24 | -44.52 | $28.55 | 510300 |
| 2024-09-23 | -47.74 | $28.50 | 357600 |
| 2024-09-20 | -45.81 | $28.53 | 500620 |
| 2024-09-19 | -44.52 | $28.55 | 2.9M |
| 2024-09-18 | -37.04 | $28.37 | 279447 |
| 2024-09-17 | -9.76 | $28.43 | 227800 |
| 2024-09-16 | 0.00 | $28.46 | 103823 |
| 2024-09-13 | -5.19 | $28.42 | 117000 |
| 2024-09-12 | -3.30 | $28.30 | 241221 |
| 2024-09-11 | -16.09 | $28.15 | 156900 |
| 2024-09-10 | -16.28 | $28.10 | 158104 |
| 2024-09-09 | -16.50 | $28.07 | 61000 |
| 2024-09-06 | -23.30 | $28.00 | 164600 |
| 2024-09-05 | -17.92 | $28.05 | 224400 |
| 2024-09-04 | -19.64 | $28.02 | 82035 |
| 2024-09-03 | -21.43 | $28.00 | 120933 |
| 2024-08-30 | -16.07 | $28.06 | 133800 |
| 2024-08-29 | -25.00 | $27.96 | 138500 |
| 2024-08-28 | -16.96 | $28.05 | 112035 |
| 2024-08-27 | -11.61 | $28.11 | 132136 |
| 2024-08-26 | -11.61 | $28.11 | 155600 |
| 2024-08-23 | -5.41 | $28.17 | 243000 |
| 2024-08-22 | -19.13 | $28.00 | 74700 |
| 2024-08-21 | -6.09 | $28.12 | 129400 |
| 2024-08-20 | -5.88 | $28.00 | 65612 |
| 2024-08-19 | -8.08 | $27.95 | 135800 |
| 2024-08-16 | -21.21 | $27.82 | 100149 |
| 2024-08-15 | -29.29 | $27.74 | 71800 |
| 2024-08-14 | -36.59 | $27.56 | 145228 |
| 2024-08-13 | -34.15 | $27.58 | 83600 |
| 2024-08-12 | -62.20 | $27.35 | 96808 |
| 2024-08-09 | -70.73 | $27.28 | 76415 |
| 2024-08-08 | -64.63 | $27.33 | 106600 |
| 2024-08-07 | -84.15 | $27.17 | 124100 |
| 2024-08-06 | -68.29 | $27.30 | 302806 |
| 2024-08-05 | -32.93 | $27.59 | 59300 |
| 2024-08-02 | -10.17 | $27.57 | 57700 |
| 2024-08-01 | -50.85 | $27.33 | 71400 |
| 2024-07-31 | -50.85 | $27.33 | 89200 |
| 2024-07-30 | -69.23 | $27.18 | 107029 |
| 2024-07-29 | -62.16 | $27.17 | 68800 |
| 2024-07-26 | -64.86 | $27.15 | 129233 |
| 2024-07-25 | -74.32 | $27.08 | 686100 |
| 2024-07-24 | -75.68 | $27.07 | 65800 |
| 2024-07-23 | -56.76 | $27.21 | 64200 |
| 2024-07-22 | -48.65 | $27.27 | 95300 |
| 2024-07-19 | -62.16 | $27.17 | 21612 |
| 2024-07-18 | -39.19 | $27.34 | 252427 |
| 2024-07-17 | -12.16 | $27.54 | 109400 |
| 2024-07-16 | -1.35 | $27.62 | 78600 |
| 2024-07-15 | -30.86 | $27.45 | 154524 |
| 2024-07-12 | -32.10 | $27.44 | 74430 |
| 2024-07-11 | -40.48 | $27.36 | 56610 |
| 2024-07-10 | -22.73 | $27.45 | 65800 |
| 2024-07-09 | -32.14 | $27.34 | 38500 |
| 2024-07-08 | -24.11 | $27.43 | 42100 |
| 2024-07-05 | -16.07 | $27.52 | 28800 |
| 2024-07-03 | -37.50 | $27.28 | 92600 |
| 2024-07-02 | -48.67 | $27.15 | 47647 |
| 2024-07-01 | -58.87 | $26.97 | 55000 |
| 2024-06-28 | -53.17 | $27.03 | 100000 |
| 2024-06-27 | -46.83 | $27.11 | 89100 |
| 2024-06-26 | -35.71 | $27.25 | 211000 |
| 2024-06-25 | -32.54 | $27.29 | 82300 |
| 2024-06-24 | -29.37 | $27.33 | 140240 |
| 2024-06-21 | -24.22 | $27.39 | 57700 |
| 2024-06-20 | -25.00 | $27.38 | 96622 |
| 2024-06-18 | -20.31 | $27.44 | 77914 |
| 2024-06-17 | -27.34 | $27.35 | 115934 |
| 2024-06-14 | -35.94 | $27.24 | 49800 |
| 2024-06-13 | -44.23 | $27.00 | 542714 |
| 2024-06-12 | -47.67 | $26.87 | 80231 |
| 2024-06-11 | -32.73 | $26.70 | 42115 |
| 2024-06-10 | -37.93 | $26.66 | 119248 |
| 2024-06-07 | -38.98 | $26.65 | 66800 |
| 2024-06-06 | -4.92 | $26.84 | 98905 |
| 2024-06-05 | 0.00 | $26.82 | 87802 |
| 2024-06-04 | -25.45 | $26.62 | 100700 |
| 2024-06-03 | -36.21 | $26.55 | 73641 |
| 2024-05-31 | -25.00 | $26.53 | 299600 |
| 2024-05-30 | -25.45 | $26.48 | 129221 |
| 2024-05-29 | -26.09 | $26.46 | 152600 |
| 2024-05-28 | -20.87 | $26.52 | 92100 |
| 2024-05-24 | -22.61 | $26.50 | 78200 |
| 2024-05-23 | -28.70 | $26.43 | 140700 |
| 2024-05-22 | -14.53 | $26.59 | 133045 |
| 2024-05-21 | -5.13 | $26.70 | 147100 |
| 2024-05-20 | -7.69 | $26.67 | 151834 |
| 2024-05-17 | -13.68 | $26.60 | 65114 |
| 2024-05-16 | -9.40 | $26.65 | 108926 |
| 2024-05-15 | -2.63 | $26.70 | 95800 |
| 2024-05-14 | -3.45 | $26.43 | 102610 |
| 2024-05-13 | -12.64 | $26.35 | 81612 |
| 2024-05-10 | -10.84 | $26.33 | 72934 |
| 2024-05-09 | -13.64 | $26.35 | 148200 |
| 2024-05-08 | -20.45 | $26.29 | 69749 |
| 2024-05-07 | -13.64 | $26.35 | 140820 |
| 2024-05-06 | -19.10 | $26.31 | 88000 |
| 2024-05-03 | -42.70 | $26.10 | 259900 |
| 2024-05-02 | -71.91 | $25.84 | 94900 |
| 2024-05-01 | -91.82 | $25.68 | 441500 |
| 2024-04-30 | -92.73 | $25.67 | 159227 |
| 2024-04-29 | -70.91 | $25.91 | 534000 |
| 2024-04-26 | -72.73 | $25.89 | 137000 |
| 2024-04-25 | -87.72 | $25.73 | 47700 |
| 2024-04-24 | -91.67 | $25.85 | 155200 |
| 2024-04-23 | -88.04 | $25.92 | 83000 |
| 2024-04-22 | -95.74 | $25.85 | 165443 |
| 2024-04-19 | -97.09 | $25.86 | 127800 |
| 2024-04-18 | -100.00 | $25.83 | 411047 |
| 2024-04-17 | -88.35 | $25.95 | 96314 |
| 2024-04-16 | -100.00 | $25.83 | 892110 |
| 2024-04-15 | -97.73 | $26.00 | 99300 |
| 2024-04-12 | -68.35 | $26.32 | 139300 |
| 2024-04-11 | -67.09 | $26.33 | 58819 |
| 2024-04-10 | -83.54 | $26.20 | 133221 |
| 2024-04-09 | -63.77 | $26.42 | 50200 |
| 2024-04-08 | -69.57 | $26.38 | 242900 |
| 2024-04-05 | -57.97 | $26.46 | 36000 |
| 2024-04-04 | -56.34 | $26.46 | 76448 |
| 2024-04-03 | -42.67 | $26.54 | 104800 |
| 2024-04-02 | -31.76 | $26.59 | 143900 |
| 2024-04-01 | -28.24 | $26.62 | 112000 |
| 2024-03-28 | -23.53 | $26.66 | 191504 |
| 2024-03-27 | -27.06 | $26.63 | 39900 |
| 2024-03-26 | -48.24 | $26.45 | 91911 |
| 2024-03-25 | -22.35 | $26.67 | 57237 |
| 2024-03-22 | -15.29 | $26.73 | 64700 |
| 2024-03-21 | -10.13 | $26.72 | 89710 |
| 2024-03-20 | -3.03 | $26.65 | 96442 |
| 2024-03-19 | -15.00 | $26.46 | 85400 |
| 2024-03-18 | -31.15 | $26.37 | 413700 |
| 2024-03-15 | -59.02 | $26.20 | 45724 |
| 2024-03-14 | -40.98 | $26.31 | 73948 |
| 2024-03-13 | -26.03 | $26.37 | 33805 |
| 2024-03-12 | -19.51 | $26.40 | 56900 |
| 2024-03-11 | -25.61 | $26.35 | 42200 |
| 2024-03-08 | -24.39 | $26.36 | 102829 |
| 2024-03-07 | -18.29 | $26.41 | 40839 |
| 2024-03-06 | -46.34 | $26.18 | 24515 |
| 2024-03-05 | -56.10 | $26.10 | 39904 |
| 2024-03-04 | -37.50 | $26.23 | 175441 |
| 2024-03-01 | -27.27 | $26.32 | 205700 |
| 2024-02-29 | -53.41 | $26.09 | 55310 |
| 2024-02-28 | -48.91 | $26.11 | 50000 |
| 2024-02-27 | -53.26 | $26.07 | 55546 |
| 2024-02-26 | -55.43 | $26.05 | 41600 |
| 2024-02-23 | -23.91 | $26.34 | 50102 |
| 2024-02-22 | -20.00 | $26.34 | 141223 |
| 2024-02-21 | -44.74 | $26.05 | 99300 |
| 2024-02-20 | -45.61 | $26.04 | 149800 |
| 2024-02-16 | -15.07 | $26.04 | 41512 |
| 2024-02-15 | -2.17 | $26.13 | 35000 |
| 2024-02-14 | -18.48 | $25.98 | 52133 |
| 2024-02-13 | -35.87 | $25.82 | 132800 |
| 2024-02-12 | -14.13 | $26.02 | 581200 |
| 2024-02-09 | -17.39 | $25.99 | 39400 |
| 2024-02-08 | -9.78 | $26.06 | 176618 |
| 2024-02-07 | -15.91 | $25.97 | 207300 |
| 2024-02-06 | -26.14 | $25.88 | 114011 |
| 2024-02-05 | -41.57 | $25.74 | 116604 |
| 2024-02-02 | -10.42 | $26.01 | 107711 |
| 2024-02-01 | -5.68 | $25.98 | 140200 |
| 2024-01-31 | -28.57 | $25.70 | 62800 |
| 2024-01-30 | -16.25 | $25.79 | 48819 |
| 2024-01-29 | -3.75 | $25.89 | 46919 |
| 2024-01-26 | -9.38 | $25.70 | 86500 |
| 2024-01-25 | -5.08 | $25.68 | 61735 |
| 2024-01-24 | -44.07 | $25.45 | 59100 |
| 2024-01-23 | -38.98 | $25.48 | 110002 |
| 2024-01-22 | -18.64 | $25.60 | 59322 |
| 2024-01-19 | -35.71 | $25.48 | 55634 |
| 2024-01-18 | -55.36 | $25.37 | 436600 |
| 2024-01-17 | -71.43 | $25.28 | 53449 |
| 2024-01-16 | -39.29 | $25.46 | 128011 |
| 2024-01-12 | -16.07 | $25.59 | 40708 |
| 2024-01-11 | -2.38 | $25.50 | 21326 |
| 2024-01-10 | -0.95 | $25.48 | 69000 |
| 2024-01-09 | -8.49 | $25.36 | 40600 |
| 2024-01-08 | -14.68 | $25.29 | 60106 |
| 2024-01-05 | -21.10 | $25.22 | 50100 |
| 2024-01-04 | -17.43 | $25.26 | 26028 |
| 2024-01-03 | -21.10 | $25.22 | 73205 |
| 2024-01-02 | -16.22 | $25.27 | 155000 |
| 2023-12-29 | -21.37 | $25.20 | 158300 |
| 2023-12-28 | -14.06 | $25.27 | 69738 |
| 2023-12-27 | -19.53 | $25.20 | 174700 |
| 2023-12-26 | -5.19 | $25.38 | 125122 |
| 2023-12-22 | -4.20 | $25.39 | 36824 |
| 2023-12-21 | -7.09 | $25.33 | 64824 |
| 2023-12-20 | -14.18 | $25.23 | 54017 |
| 2023-12-19 | -2.07 | $25.34 | 110008 |
| 2023-12-18 | -8.29 | $25.22 | 38909 |
| 2023-12-15 | -6.74 | $25.25 | 48300 |
| 2023-12-14 | -3.11 | $25.32 | 214800 |
| 2023-12-13 | -3.53 | $25.09 | 147309 |
| 2023-12-12 | -4.88 | $24.62 | 153500 |
| 2023-12-11 | -9.63 | $24.49 | 131300 |
| 2023-12-08 | -7.80 | $24.51 | 52000 |
| 2023-12-07 | -6.94 | $24.52 | 25600 |
| 2023-12-06 | -6.99 | $24.51 | 44300 |
| 2023-12-05 | -0.71 | $24.57 | 77225 |
| 2023-12-04 | -4.41 | $24.48 | 52900 |
| 2023-12-01 | -2.94 | $24.50 | 65318 |
| 2023-11-30 | -6.15 | $24.31 | 43600 |
| 2023-11-29 | -3.77 | $24.33 | 89700 |
| 2023-11-28 | -1.95 | $24.21 | 108037 |
| 2023-11-27 | -8.44 | $24.11 | 111800 |
| 2023-11-24 | -9.74 | $24.09 | 489641 |
| 2023-11-22 | -3.90 | $24.18 | 87300 |
| 2023-11-21 | -16.23 | $23.99 | 125413 |
| 2023-11-20 | -2.14 | $24.07 | 75424 |
| 2023-11-17 | -9.63 | $23.92 | 47000 |
| 2023-11-16 | -1.65 | $23.89 | 74037 |
| 2023-11-15 | -9.92 | $23.79 | 63900 |
| 2023-11-14 | -4.96 | $23.85 | 177700 |
| 2023-11-13 | -2.78 | $23.40 | 564500 |
| 2023-11-10 | -9.72 | $23.35 | 51100 |
| 2023-11-09 | -36.84 | $23.18 | 41432 |
| 2023-11-08 | -10.53 | $23.38 | 81900 |
| 2023-11-07 | -23.81 | $23.34 | 68609 |
| 2023-11-06 | -41.86 | $23.20 | 118230 |
| 2023-11-03 | -24.42 | $23.35 | 186900 |
| 2023-11-02 | -45.35 | $23.17 | 69321 |
| 2023-11-01 | -70.93 | $22.95 | 88702 |
| 2023-10-31 | -100.00 | $22.70 | 125038 |
| 2023-10-30 | -95.24 | $22.76 | 101100 |
| 2023-10-27 | -89.29 | $22.81 | 196939 |
| 2023-10-26 | -91.67 | $22.79 | 89045 |
| 2023-10-25 | -96.15 | $22.81 | 110600 |
| 2023-10-24 | -81.54 | $23.03 | 99800 |
| 2023-10-23 | -85.90 | $23.02 | 86200 |
| 2023-10-20 | -91.46 | $22.98 | 174900 |
| 2023-10-19 | -100.00 | $22.94 | 94200 |
| 2023-10-18 | -85.54 | $23.07 | 134600 |
| 2023-10-17 | -77.98 | $23.19 | 191808 |
| 2023-10-16 | -61.47 | $23.37 | 53300 |
| 2023-10-13 | -65.14 | $23.33 | 107907 |
| 2023-10-12 | -72.27 | $23.28 | 83723 |
| 2023-10-11 | -55.97 | $23.54 | 86148 |
| 2023-10-10 | -57.46 | $23.52 | 118506 |
| 2023-10-09 | -62.69 | $23.45 | 95300 |
| 2023-10-06 | -81.62 | $23.20 | 183139 |
| 2023-10-05 | -87.12 | $23.18 | 71520 |
| 2023-10-04 | -87.88 | $23.17 | 272600 |
| 2023-10-03 | -98.59 | $23.03 | 230748 |
| 2023-10-02 | -95.77 | $23.23 | 526219 |
| 2023-09-29 | -93.87 | $23.31 | 161800 |
| 2023-09-28 | -94.51 | $23.30 | 136414 |
| 2023-09-27 | -98.18 | $23.24 | 65900 |
| 2023-09-26 | -98.44 | $23.60 | 144600 |
| 2023-09-25 | -90.63 | $23.70 | 105404 |
| 2023-09-22 | -88.28 | $23.73 | 153100 |
| 2023-09-21 | -92.97 | $23.67 | 104600 |
| 2023-09-20 | -100.00 | $23.81 | 126328 |
| 2023-09-19 | -93.88 | $23.94 | 112000 |
| 2023-09-18 | -97.73 | $24.00 | 379019 |
| 2023-09-15 | -100.00 | $24.00 | 307500 |
| 2023-09-14 | -74.07 | $24.26 | 593300 |
| 2023-09-13 | -83.95 | $24.18 | 704239 |
| 2023-09-12 | -97.26 | $24.15 | 153135 |
| 2023-09-11 | -84.29 | $24.28 | 102200 |
| 2023-09-08 | -92.41 | $24.23 | 46932 |
| 2023-09-07 | -90.10 | $24.27 | 51600 |
| 2023-09-06 | -95.05 | $24.22 | 71000 |
| 2023-09-05 | -72.53 | $24.52 | 28300 |
| 2023-09-01 | -56.04 | $24.67 | 48200 |
| 2023-08-31 | -50.55 | $24.72 | 125706 |
| 2023-08-30 | -46.15 | $24.76 | 58300 |
| 2023-08-29 | -51.65 | $24.71 | 122617 |
| 2023-08-28 | -80.41 | $24.46 | 65813 |
| 2023-08-25 | -84.91 | $24.43 | 656300 |
| 2023-08-24 | -95.83 | $24.41 | 137400 |
| 2023-08-23 | -69.61 | $24.68 | 72500 |
| 2023-08-22 | -96.08 | $24.41 | 64500 |
| 2023-08-21 | -95.10 | $24.42 | 48300 |
| 2023-08-18 | -81.19 | $24.57 | 175042 |
| 2023-08-17 | -94.57 | $24.52 | 185531 |
| 2023-08-16 | -95.51 | $24.54 | 255221 |
| 2023-08-15 | -100.00 | $24.66 | 591900 |
| 2023-08-14 | -92.75 | $24.85 | 172100 |
| 2023-08-11 | -95.38 | $24.87 | 291700 |
| 2023-08-10 | -76.92 | $24.99 | 137234 |
| 2023-08-09 | -67.69 | $25.05 | 194626 |
| 2023-08-08 | -61.54 | $25.09 | 81000 |
| 2023-08-07 | -39.76 | $25.16 | 68731 |
| 2023-08-04 | -48.91 | $25.04 | 296200 |
| 2023-08-03 | -66.30 | $24.88 | 199300 |
| 2023-08-02 | -58.06 | $24.95 | 678643 |
| 2023-08-01 | -34.41 | $25.17 | 115700 |
| 2023-07-31 | -21.51 | $25.29 | 138100 |
| 2023-07-28 | -29.03 | $25.22 | 692748 |
| 2023-07-27 | -37.63 | $25.14 | 135602 |
| 2023-07-26 | -31.18 | $25.20 | 151400 |
| 2023-07-25 | -45.16 | $25.07 | 130800 |
| 2023-07-24 | -44.09 | $25.08 | 353404 |
| 2023-07-21 | -40.86 | $25.11 | 81810 |
| 2023-07-20 | -39.78 | $25.12 | 162500 |
| 2023-07-19 | -11.83 | $25.38 | 84000 |
| 2023-07-18 | -19.57 | $25.30 | 136900 |
| 2023-07-17 | -29.35 | $25.21 | 114300 |
| 2023-07-14 | -35.87 | $25.15 | 106701 |
| 2023-07-13 | -4.76 | $25.36 | 89048 |
| 2023-07-12 | -28.95 | $25.10 | 59100 |
| 2023-07-11 | -61.84 | $24.85 | 53824 |
| 2023-07-10 | -88.16 | $24.65 | 52200 |
| 2023-07-07 | -96.05 | $24.59 | 144008 |
| 2023-07-06 | -89.47 | $24.64 | 122900 |
| 2023-07-05 | -76.92 | $24.82 | 31329 |
| 2023-07-03 | -72.31 | $24.85 | 63701 |
| 2023-06-30 | -70.77 | $24.86 | 176500 |
| 2023-06-29 | -95.38 | $24.70 | 31900 |
| 2023-06-28 | -70.77 | $24.86 | 135938 |
| 2023-06-27 | -44.62 | $25.03 | 54826 |
| 2023-06-26 | -58.46 | $24.94 | 81042 |
| 2023-06-23 | -61.54 | $24.92 | 115409 |
| 2023-06-22 | -61.54 | $24.92 | 98908 |
| 2023-06-21 | -61.54 | $24.92 | 66548 |
| 2023-06-20 | -43.08 | $25.04 | 363307 |
| 2023-06-16 | -30.77 | $25.12 | 81800 |
| 2023-06-15 | -6.15 | $25.28 | 45804 |
| 2023-06-14 | -32.20 | $25.07 | 90500 |
| 2023-06-13 | -28.81 | $25.09 | 74136 |
| 2023-06-12 | -26.67 | $25.11 | 84424 |
| 2023-06-09 | -67.16 | $24.89 | 52800 |
| 2023-06-08 | -60.49 | $24.99 | 30503 |
| 2023-06-07 | -75.86 | $24.88 | 99600 |
| 2023-06-06 | -51.72 | $25.09 | 138900 |
| 2023-06-05 | -50.56 | $25.11 | 103146 |
| 2023-06-02 | -47.92 | $25.21 | 130900 |
| 2023-06-01 | -55.96 | $25.19 | 80600 |
| 2023-05-31 | -71.43 | $25.03 | 447400 |
| 2023-05-30 | -66.07 | $25.09 | 175700 |
| 2023-05-26 | -65.18 | $25.10 | 251600 |
| 2023-05-25 | -91.07 | $24.81 | 34926 |
| 2023-05-24 | -86.61 | $24.86 | 127419 |
| 2023-05-23 | -95.92 | $24.91 | 92610 |
| 2023-05-22 | -100.00 | $24.93 | 29916 |
| 2023-05-19 | -93.10 | $25.06 | 39833 |
| 2023-05-18 | -83.91 | $25.14 | 137203 |
| 2023-05-17 | -86.21 | $25.12 | 107819 |
| 2023-05-16 | -100.00 | $25.12 | 823211 |
| 2023-05-15 | -97.01 | $25.22 | 54600 |
| 2023-05-12 | -100.00 | $25.22 | 59800 |
| 2023-05-11 | -98.18 | $25.37 | 378500 |
| 2023-05-10 | -86.76 | $25.50 | 72500 |
| 2023-05-09 | -98.53 | $25.42 | 103544 |
| 2023-05-08 | -95.38 | $25.47 | 77124 |
| 2023-05-05 | -83.05 | $25.60 | 30922 |
| 2023-05-04 | -57.81 | $25.77 | 74509 |
| 2023-05-03 | -54.55 | $25.80 | 65941 |
| 2023-05-02 | -68.18 | $25.71 | 88224 |
| 2023-05-01 | -90.00 | $25.62 | 86900 |
| 2023-04-28 | -68.33 | $25.75 | 54432 |
| 2023-04-27 | -86.67 | $25.64 | 72000 |
| 2023-04-26 | -66.67 | $25.76 | 233600 |
| 2023-04-25 | -50.00 | $25.86 | 84300 |
| 2023-04-24 | -68.33 | $25.75 | 56500 |
| 2023-04-21 | -81.36 | $25.73 | 244033 |
| 2023-04-20 | -81.36 | $25.73 | 27005 |
| 2023-04-19 | -98.31 | $25.63 | 44616 |
| 2023-04-18 | -85.71 | $25.73 | 121900 |
| 2023-04-17 | -82.14 | $25.75 | 38848 |
| 2023-04-14 | -58.93 | $25.88 | 22520 |
| 2023-04-13 | -30.36 | $26.04 | 132839 |
| 2023-04-12 | -35.71 | $26.01 | 70542 |
| 2023-04-11 | -39.29 | $25.99 | 48700 |
| 2023-04-10 | -37.50 | $26.00 | 52129 |
| 2023-04-06 | -21.31 | $26.08 | 55100 |
| 2023-04-05 | -11.36 | $26.11 | 55500 |
| 2023-04-04 | -12.36 | $26.10 | 67000 |
| 2023-04-03 | -13.48 | $26.09 | 89300 |
| 2023-03-31 | -26.97 | $25.97 | 94720 |
| 2023-03-30 | -43.82 | $25.82 | 78100 |
| 2023-03-29 | -47.19 | $25.79 | 86937 |
| 2023-03-28 | -39.33 | $25.86 | 135500 |
| 2023-03-27 | -32.58 | $25.92 | 51620 |
| 2023-03-24 | -7.87 | $26.14 | 360131 |
| 2023-03-23 | -7.32 | $26.08 | 36933 |
| 2023-03-22 | -11.84 | $25.99 | 46601 |
| 2023-03-21 | -30.26 | $25.85 | 45800 |
| 2023-03-20 | -36.84 | $25.80 | 67641 |
| 2023-03-17 | -11.84 | $25.99 | 55600 |
| 2023-03-16 | -47.37 | $25.72 | 77700 |
| 2023-03-15 | -28.95 | $25.86 | 42200 |
| 2023-03-14 | -42.11 | $25.76 | 72200 |
| 2023-03-13 | -23.68 | $25.90 | 79100 |
| 2023-03-10 | -41.86 | $25.82 | 132436 |
| 2023-03-09 | -73.26 | $25.55 | 85900 |
| 2023-03-08 | -100.00 | $25.32 | 93100 |
| 2023-03-07 | -91.76 | $25.40 | 159700 |
| 2023-03-06 | -90.59 | $25.41 | 97500 |
| 2023-03-03 | -80.90 | $25.50 | 111400 |
| 2023-03-02 | -93.04 | $25.41 | 131631 |
| 2023-03-01 | -97.30 | $25.40 | 158845 |
| 2023-02-28 | -84.68 | $25.54 | 91612 |
| 2023-02-27 | -83.78 | $25.55 | 144500 |
| 2023-02-24 | -80.18 | $25.59 | 66614 |
| 2023-02-23 | -94.68 | $25.59 | 38138 |
| 2023-02-22 | -92.55 | $25.61 | 91500 |
| 2023-02-21 | -92.55 | $25.61 | 58516 |
| 2023-02-17 | -93.10 | $25.67 | 97727 |
| 2023-02-16 | -92.77 | $25.71 | 57800 |
| 2023-02-15 | -97.30 | $25.76 | 65423 |
| 2023-02-14 | -90.00 | $25.85 | 38000 |
| 2023-02-13 | -90.00 | $25.94 | 96246 |
| 2023-02-10 | -88.33 | $25.95 | 816546 |
| 2023-02-09 | -80.00 | $26.00 | 62136 |
| 2023-02-08 | -70.97 | $26.04 | 312641 |
| 2023-02-07 | -75.00 | $25.97 | 81616 |
| 2023-02-06 | -77.94 | $25.95 | 64900 |
| 2023-02-03 | -45.78 | $26.10 | 62900 |
| 2023-02-02 | -17.78 | $26.32 | 252610 |
| 2023-02-01 | -4.05 | $26.29 | 53214 |
| 2023-01-31 | -15.25 | $26.08 | 102000 |
| 2023-01-30 | -34.43 | $25.96 | 600643 |
| 2023-01-27 | -16.39 | $26.07 | 110700 |
| 2023-01-26 | -9.84 | $26.11 | 107700 |
| 2023-01-25 | -22.95 | $26.03 | 84623 |
| 2023-01-24 | -13.11 | $26.09 | 68200 |
| 2023-01-23 | -3.28 | $26.15 | 175916 |
| 2023-01-20 | -18.03 | $26.06 | 32400 |
| 2023-01-19 | -16.39 | $26.07 | 28100 |
| 2023-01-18 | -4.92 | $26.14 | 129900 |
| 2023-01-17 | -37.31 | $25.98 | 50200 |
| 2023-01-13 | -37.14 | $26.00 | 68008 |
| 2023-01-12 | -32.88 | $26.05 | 54900 |
| 2023-01-11 | -50.62 | $25.96 | 44135 |
| 2023-01-10 | -65.43 | $25.84 | 71837 |
| 2023-01-09 | -55.56 | $25.92 | 91000 |
| 2023-01-06 | -65.43 | $25.84 | 48327 |
| 2023-01-05 | -90.12 | $25.64 | 61100 |
| 2023-01-04 | -83.95 | $25.69 | 90017 |
| 2023-01-03 | -83.95 | $25.69 | 79900 |
| 2022-12-30 | -95.06 | $25.60 | 133200 |
| 2022-12-29 | -87.50 | $25.67 | 595500 |
| 2022-12-28 | -97.50 | $25.59 | 209700 |
| 2022-12-27 | -78.33 | $25.90 | 73205 |
| 2022-12-23 | -55.00 | $26.04 | 78600 |
| 2022-12-22 | -51.67 | $26.06 | 108844 |
| 2022-12-21 | -50.82 | $26.06 | 116729 |
| 2022-12-20 | -62.30 | $25.99 | 112114 |
| 2022-12-19 | -46.88 | $26.07 | 193520 |
| 2022-12-16 | -23.44 | $26.22 | 115300 |
| 2022-12-15 | -22.73 | $26.22 | 384714 |
| 2022-12-14 | -13.64 | $26.28 | 124440 |
| 2022-12-13 | -25.76 | $26.20 | 98003 |
| 2022-12-12 | -28.57 | $26.06 | 111700 |
| 2022-12-09 | -21.43 | $26.11 | 181100 |
| 2022-12-08 | -18.06 | $26.13 | 113219 |
| 2022-12-07 | -5.56 | $26.20 | 179800 |
| 2022-12-06 | -10.78 | $26.09 | 408224 |
| 2022-12-05 | -16.07 | $26.02 | 523308 |
| 2022-12-02 | -1.79 | $26.18 | 361026 |
| 2022-12-01 | -0.90 | $26.14 | 473212 |
| 2022-11-30 | -3.06 | $25.99 | 271200 |
| 2022-11-29 | -13.04 | $25.84 | 130500 |
| 2022-11-28 | -4.44 | $25.90 | 101700 |
| 2022-11-25 | -2.22 | $25.92 | 33100 |
| 2022-11-23 | -3.41 | $25.89 | 101100 |
| 2022-11-22 | -12.50 | $25.81 | 232022 |
| 2022-11-21 | -17.05 | $25.77 | 333315 |
| 2022-11-18 | -20.45 | $25.74 | 448500 |
| 2022-11-17 | -13.00 | $25.79 | 58000 |
| 2022-11-16 | -2.00 | $25.90 | 174700 |
| 2022-11-15 | 0.00 | $25.82 | 119600 |
| 2022-11-14 | -9.41 | $25.69 | 436700 |
| 2022-11-11 | 0.00 | $25.77 | 279907 |
| 2022-11-10 | -9.52 | $25.68 | 1.2M |
| 2022-11-09 | -22.92 | $25.29 | 148700 |
| 2022-11-08 | -33.33 | $25.24 | 186442 |
| 2022-11-07 | -45.83 | $25.18 | 482217 |
| 2022-11-04 | -41.67 | $25.20 | 71900 |
| 2022-11-03 | -58.49 | $25.14 | 64844 |
| 2022-11-02 | -56.92 | $25.20 | 48721 |
| 2022-11-01 | -51.43 | $25.26 | 54200 |
| 2022-10-31 | -65.88 | $25.21 | 37343 |
| 2022-10-28 | -52.94 | $25.32 | 45700 |
| 2022-10-27 | -50.59 | $25.34 | 49300 |
| 2022-10-26 | -62.35 | $25.24 | 122000 |
| 2022-10-25 | -63.53 | $25.23 | 55418 |
| 2022-10-24 | -78.82 | $25.10 | 81035 |
| 2022-10-21 | -82.35 | $25.07 | 121345 |
| 2022-10-20 | -97.47 | $25.00 | 16700 |
| 2022-10-19 | -90.59 | $25.06 | 38700 |
| 2022-10-18 | -78.50 | $25.21 | 49100 |
| 2022-10-17 | -78.70 | $25.21 | 38600 |
| 2022-10-14 | -83.48 | $25.17 | 48837 |
| 2022-10-13 | -80.00 | $25.23 | 107130 |
| 2022-10-12 | -94.12 | $25.27 | 142602 |
| 2022-10-11 | -97.03 | $25.26 | 78000 |
| 2022-10-10 | -90.00 | $25.34 | 76700 |
| 2022-10-07 | -91.60 | $25.41 | 71231 |
| 2022-10-06 | -84.73 | $25.50 | 32443 |
| 2022-10-05 | -76.34 | $25.61 | 173600 |
| 2022-10-04 | -64.89 | $25.76 | 205207 |
| 2022-10-03 | -74.81 | $25.63 | 79900 |
| 2022-09-30 | -93.13 | $25.39 | 306708 |
| 2022-09-29 | -85.50 | $25.49 | 172700 |
| 2022-09-28 | -72.79 | $25.67 | 97830 |
| 2022-09-27 | -97.83 | $25.33 | 76238 |
| 2022-09-26 | -96.12 | $25.47 | 71100 |
| 2022-09-23 | -95.73 | $25.71 | 208200 |
| 2022-09-22 | -94.87 | $25.80 | 91601 |
| 2022-09-21 | -91.51 | $25.94 | 158300 |
| 2022-09-20 | -89.42 | $25.98 | 84900 |
| 2022-09-19 | -95.79 | $26.09 | 61931 |
| 2022-09-16 | -85.26 | $26.19 | 127400 |
| 2022-09-15 | -98.06 | $26.12 | 68529 |
| 2022-09-14 | -93.94 | $26.20 | 76100 |
| 2022-09-13 | -94.55 | $26.22 | 92900 |
| 2022-09-12 | -82.02 | $26.56 | 49200 |
| 2022-09-09 | -87.64 | $26.51 | 114506 |
| 2022-09-08 | -85.39 | $26.53 | 142200 |
| 2022-09-07 | -84.27 | $26.54 | 134909 |
| 2022-09-06 | -94.25 | $26.47 | 85129 |
| 2022-09-02 | -84.71 | $26.57 | 19112 |
| 2022-09-01 | -96.47 | $26.47 | 68300 |
| 2022-08-31 | -98.61 | $26.58 | 115038 |
| 2022-08-30 | -91.43 | $26.66 | 45100 |
| 2022-08-29 | -98.65 | $26.65 | 41500 |
| 2022-08-26 | -100.00 | $26.72 | 47726 |
| 2022-08-25 | -76.12 | $26.91 | 46100 |
| 2022-08-24 | -98.46 | $26.78 | 24600 |
| 2022-08-23 | -67.90 | $26.87 | 28000 |
| 2022-08-22 | -74.07 | $26.82 | 113200 |
| 2022-08-19 | -55.56 | $26.97 | 36000 |
| 2022-08-18 | -41.98 | $27.08 | 128305 |
| 2022-08-17 | -40.00 | $27.08 | 50500 |
| 2022-08-16 | -19.78 | $27.24 | 62400 |
| 2022-08-15 | -12.50 | $27.28 | 83130 |
| 2022-08-12 | -18.25 | $27.19 | 34027 |
| 2022-08-11 | -23.81 | $27.12 | 29800 |
| 2022-08-10 | -24.63 | $27.09 | 72900 |
| 2022-08-09 | -37.31 | $26.92 | 84118 |
| 2022-08-08 | -23.13 | $27.11 | 41300 |
| 2022-08-05 | -29.10 | $27.03 | 65548 |
| 2022-08-04 | -12.69 | $27.25 | 21800 |
| 2022-08-03 | -11.94 | $27.26 | 31900 |
| 2022-08-02 | -18.66 | $27.17 | 205521 |
| 2022-08-01 | 0.00 | $27.42 | 73727 |
| 2022-07-29 | -5.97 | $27.34 | 66727 |
| 2022-07-28 | 0.00 | $27.11 | 58000 |
| 2022-07-27 | -8.43 | $26.84 | 59910 |
| 2022-07-26 | -30.12 | $26.66 | 65825 |
| 2022-07-25 | -13.25 | $26.80 | 29600 |
| 2022-07-22 | -20.48 | $26.74 | 34000 |
| 2022-07-21 | -10.26 | $26.78 | 46500 |
| 2022-07-20 | -5.26 | $26.62 | 62849 |
| 2022-07-19 | -5.45 | $26.50 | 56400 |
| 2022-07-18 | -41.82 | $26.30 | 206200 |
| 2022-07-15 | -23.33 | $26.39 | 412049 |
| 2022-07-14 | -48.33 | $26.24 | 76000 |
| 2022-07-13 | -26.15 | $26.36 | 99908 |
| 2022-07-12 | -24.62 | $26.37 | 447800 |
| 2022-07-11 | -32.31 | $26.32 | 47337 |
| 2022-07-08 | -45.98 | $26.35 | 95111 |
| 2022-07-07 | -42.27 | $26.44 | 26100 |
| 2022-07-06 | -50.96 | $26.39 | 115300 |
| 2022-07-05 | -42.31 | $26.48 | 62700 |
| 2022-07-01 | -42.86 | $26.48 | 30400 |
| 2022-06-30 | -64.66 | $26.29 | 208100 |
| 2022-06-29 | -72.87 | $26.23 | 126800 |
| 2022-06-28 | -76.12 | $26.20 | 74400 |
| 2022-06-27 | -69.72 | $26.31 | 114424 |
| 2022-06-24 | -63.38 | $26.40 | 60700 |
| 2022-06-23 | -78.17 | $26.19 | 111439 |
| 2022-06-22 | -84.51 | $26.10 | 221444 |
| 2022-06-21 | -88.03 | $26.05 | 279921 |
| 2022-06-17 | -83.10 | $26.12 | 329800 |
| 2022-06-16 | -84.51 | $26.10 | 651206 |
| 2022-06-15 | -81.69 | $26.14 | 290600 |
| 2022-06-14 | -97.18 | $25.92 | 284823 |
| 2022-06-13 | -93.85 | $26.08 | 87344 |
| 2022-06-10 | -96.81 | $26.39 | 60900 |
| 2022-06-09 | -98.55 | $26.62 | 129304 |
| 2022-06-08 | -92.86 | $26.78 | 116345 |
| 2022-06-07 | -78.57 | $26.86 | 72800 |
| 2022-06-06 | -82.14 | $26.84 | 272600 |
| 2022-06-03 | -69.64 | $26.91 | 89300 |
| 2022-06-02 | -46.43 | $27.04 | 102249 |
| 2022-06-01 | -66.07 | $26.93 | 135211 |
| 2022-05-31 | -28.57 | $27.14 | 470900 |
| 2022-05-27 | -3.57 | $27.28 | 272200 |
| 2022-05-26 | -27.45 | $27.11 | 252815 |
| 2022-05-25 | -41.18 | $27.04 | 103706 |
| 2022-05-24 | -62.50 | $26.95 | 160300 |
| 2022-05-23 | -88.71 | $26.81 | 217838 |
| 2022-05-20 | -83.87 | $26.84 | 118212 |
| 2022-05-19 | -93.55 | $26.78 | 88900 |
| 2022-05-18 | -97.26 | $26.76 | 59600 |
| 2022-05-17 | -95.71 | $26.83 | 719046 |
| 2022-05-16 | -88.06 | $26.91 | 171300 |
| 2022-05-13 | -88.41 | $26.91 | 454000 |
| 2022-05-12 | -86.49 | $26.93 | 190202 |
| 2022-05-11 | -85.00 | $26.95 | 236121 |
| 2022-05-10 | -87.50 | $26.93 | 354100 |
| 2022-05-09 | -82.50 | $26.97 | 325700 |
| 2022-05-06 | -96.25 | $26.89 | 182900 |
| 2022-05-05 | -87.00 | $26.99 | 323100 |
| 2022-05-04 | -61.00 | $27.25 | 514104 |
| 2022-05-03 | -86.79 | $27.00 | 665807 |
| 2022-05-02 | -88.68 | $26.98 | 160300 |
| 2022-04-29 | -86.79 | $27.00 | 474622 |
| 2022-04-28 | -90.32 | $27.22 | 168600 |
| 2022-04-27 | -96.63 | $27.21 | 1.7M |
| 2022-04-26 | -89.77 | $27.30 | 279000 |
| 2022-04-25 | -88.64 | $27.31 | 206020 |
| 2022-04-22 | -96.59 | $27.24 | 78341 |
| 2022-04-21 | -100.00 | $27.27 | 89948 |
| 2022-04-20 | -94.44 | $27.41 | 178900 |
| 2022-04-19 | -98.61 | $27.38 | 268409 |
| 2022-04-18 | -92.31 | $27.49 | 104300 |
| 2022-04-14 | -87.69 | $27.52 | 95600 |
| 2022-04-13 | -78.46 | $27.58 | 83500 |
| 2022-04-12 | -75.38 | $27.60 | 143645 |
| 2022-04-11 | -92.31 | $27.49 | 159930 |
| 2022-04-08 | -90.38 | $27.62 | 159900 |
| 2022-04-07 | -80.77 | $27.67 | 105223 |
| 2022-04-06 | -92.31 | $27.61 | 52700 |
| 2022-04-05 | -97.67 | $27.70 | 49900 |
| 2022-04-04 | -77.78 | $27.88 | 113000 |
| 2022-04-01 | -88.00 | $27.84 | 72822 |
| 2022-03-31 | -73.58 | $27.97 | 85140 |
| 2022-03-30 | -68.75 | $28.03 | 115401 |
| 2022-03-29 | -59.38 | $28.09 | 131648 |
| 2022-03-28 | -81.25 | $27.95 | 79900 |
| 2022-03-25 | -78.13 | $27.97 | 243042 |
| 2022-03-24 | -76.56 | $27.98 | 159000 |
| 2022-03-23 | -89.06 | $27.90 | 136319 |
| 2022-03-22 | -78.13 | $27.97 | 232749 |
| 2022-03-21 | -85.94 | $27.92 | 136300 |
| 2022-03-18 | -71.88 | $28.01 | 97710 |
| 2022-03-17 | -78.13 | $27.97 | 56200 |
| 2022-03-16 | -85.94 | $27.92 | 70726 |
| 2022-03-15 | -92.19 | $27.88 | 76400 |
| 2022-03-14 | -89.06 | $27.90 | 105501 |
| 2022-03-11 | -84.38 | $27.93 | 61349 |
| 2022-03-10 | -71.88 | $28.01 | 98942 |
| 2022-03-09 | -63.08 | $28.07 | 74800 |
| 2022-03-08 | -50.77 | $28.15 | 102400 |
| 2022-03-07 | -47.69 | $28.17 | 122122 |
| 2022-03-04 | -26.15 | $28.31 | 151122 |
| 2022-03-03 | -27.54 | $28.33 | 257247 |
| 2022-03-02 | -32.91 | $28.36 | 221200 |
| 2022-03-01 | -37.97 | $28.32 | 149941 |
| 2022-02-28 | -51.90 | $28.21 | 316100 |
| 2022-02-25 | -67.09 | $28.09 | 177100 |
| 2022-02-24 | -96.20 | $27.86 | 245337 |
| 2022-02-23 | -89.19 | $27.96 | 106731 |
| 2022-02-22 | -94.12 | $27.98 | 255200 |
| 2022-02-18 | -85.71 | $28.08 | 71247 |
| 2022-02-17 | -73.02 | $28.16 | 142520 |
| 2022-02-16 | -60.32 | $28.24 | 113400 |
| 2022-02-15 | -79.59 | $28.23 | 79415 |
| 2022-02-14 | -86.54 | $28.20 | 122700 |
| 2022-02-11 | -78.18 | $28.29 | 98700 |
| 2022-02-10 | -83.82 | $28.28 | 295623 |
| 2022-02-09 | -64.71 | $28.41 | 357000 |
| 2022-02-08 | -70.59 | $28.37 | 89100 |
| 2022-02-07 | -67.65 | $28.39 | 112300 |
| 2022-02-04 | -60.29 | $28.44 | 44600 |
| 2022-02-03 | -52.94 | $28.49 | 174900 |
| 2022-02-02 | -47.56 | $28.60 | 237540 |
| 2022-02-01 | -57.32 | $28.52 | 488000 |
| 2022-01-31 | -73.17 | $28.39 | 89219 |
| 2022-01-28 | -75.61 | $28.37 | 72500 |
| 2022-01-27 | -100.00 | $28.31 | 91746 |
| 2022-01-26 | -89.06 | $28.43 | 109223 |
| 2022-01-25 | -87.01 | $28.46 | 84018 |
| 2022-01-24 | -88.31 | $28.45 | 419319 |
| 2022-01-21 | -91.78 | $28.46 | 183700 |
| 2022-01-20 | -94.52 | $28.44 | 258124 |
| 2022-01-19 | -96.83 | $28.52 | 488400 |
| 2022-01-18 | -88.33 | $28.60 | 258800 |
| 2022-01-14 | -75.00 | $28.68 | 149800 |
| 2022-01-13 | -68.33 | $28.72 | 135729 |
| 2022-01-12 | -58.33 | $28.78 | 104449 |
| 2022-01-11 | -70.00 | $28.71 | 159700 |
| 2022-01-10 | -88.33 | $28.60 | 139500 |
| 2022-01-07 | -82.46 | $28.66 | 70426 |
| 2022-01-06 | -77.19 | $28.69 | 93147 |
| 2022-01-05 | -73.68 | $28.71 | 192537 |
| 2022-01-04 | -45.61 | $28.87 | 176231 |
| 2022-01-03 | -43.86 | $28.88 | 129032 |
| 2021-12-31 | -49.12 | $28.85 | 142731 |
| 2021-12-30 | -36.84 | $28.92 | 602636 |
| 2021-12-29 | -29.82 | $28.96 | 111318 |
| 2021-12-28 | -10.53 | $29.07 | 83647 |
| 2021-12-27 | -5.26 | $29.10 | 262136 |
| 2021-12-23 | -35.09 | $28.93 | 107000 |
| 2021-12-22 | -45.61 | $28.87 | 78100 |
| 2021-12-21 | -64.91 | $28.76 | 72641 |
| 2021-12-20 | -74.63 | $28.73 | 117632 |
| 2021-12-17 | -69.01 | $28.78 | 106100 |
| 2021-12-16 | -52.11 | $28.90 | 155400 |
| 2021-12-15 | -46.48 | $28.94 | 77944 |
| 2021-12-14 | -92.17 | $28.71 | 226600 |
| 2021-12-13 | -80.00 | $28.85 | 168936 |
| 2021-12-10 | -68.70 | $28.98 | 102700 |
| 2021-12-09 | -80.87 | $28.84 | 165306 |
| 2021-12-08 | -76.26 | $28.95 | 316034 |
| 2021-12-07 | -74.17 | $29.01 | 84446 |
| 2021-12-06 | -90.59 | $28.78 | 920700 |
| 2021-12-03 | -92.35 | $28.75 | 42600 |
| 2021-12-02 | -92.35 | $28.75 | 208500 |
| 2021-12-01 | -97.58 | $28.71 | 94300 |
| 2021-11-30 | -97.42 | $28.81 | 110500 |
| 2021-11-29 | -94.63 | $28.91 | 128405 |
| 2021-11-26 | -88.59 | $29.00 | 21300 |
| 2021-11-24 | -91.28 | $28.96 | 58200 |
| 2021-11-23 | -93.01 | $28.99 | 156325 |
| 2021-11-22 | -98.48 | $29.02 | 110300 |
| 2021-11-19 | -90.00 | $29.15 | 164000 |
| 2021-11-18 | -93.85 | $29.10 | 114628 |
| 2021-11-17 | -98.46 | $29.04 | 131900 |
| 2021-11-16 | -52.50 | $29.69 | 90900 |
| 2021-11-15 | -59.17 | $29.61 | 67300 |
| 2021-11-12 | -48.15 | $29.67 | 98600 |
| 2021-11-11 | -55.56 | $29.57 | 58300 |
| 2021-11-10 | -34.38 | $29.77 | 81100 |
| 2021-11-09 | -18.50 | $30.00 | 158200 |
| 2021-11-08 | -8.67 | $30.17 | 65000 |
| 2021-11-05 | 0.00 | $30.23 | 136200 |
| 2021-11-04 | -3.79 | $29.86 | 83500 |
| 2021-11-03 | -2.68 | $29.68 | 64300 |
| 2021-11-02 | -3.03 | $29.55 | 66004 |
| 2021-11-01 | -11.11 | $29.47 | 162200 |
| 2021-10-29 | -19.19 | $29.39 | 97908 |
| 2021-10-28 | -29.29 | $29.29 | 173837 |
| 2021-10-27 | -31.31 | $29.27 | 102500 |
| 2021-10-26 | -15.15 | $29.43 | 151049 |
| 2021-10-25 | -3.90 | $29.33 | 95000 |
| 2021-10-22 | -11.69 | $29.27 | 168923 |
| 2021-10-21 | -1.30 | $29.35 | 281743 |
| 2021-10-20 | -2.60 | $29.34 | 136900 |
| 2021-10-19 | -4.41 | $29.24 | 233522 |
| 2021-10-18 | -24.59 | $29.05 | 495000 |
| 2021-10-15 | -3.51 | $29.14 | 84000 |
| 2021-10-14 | -48.44 | $28.92 | 319000 |
| 2021-10-13 | -92.19 | $28.64 | 67232 |
| 2021-10-12 | -81.25 | $28.74 | 40000 |
| 2021-10-11 | -72.06 | $28.81 | 62748 |
| 2021-10-08 | -56.58 | $28.95 | 62500 |
| 2021-10-07 | -43.42 | $29.05 | 44200 |
| 2021-10-06 | -70.37 | $28.86 | 557021 |
| 2021-10-05 | -52.44 | $29.01 | 68700 |
| 2021-10-04 | -59.18 | $29.02 | 72544 |
| 2021-10-01 | -52.04 | $29.09 | 212200 |
| 2021-09-30 | -98.98 | $28.63 | 76444 |
| 2021-09-29 | -86.67 | $28.86 | 158944 |
| 2021-09-28 | -82.22 | $28.90 | 104148 |
| 2021-09-27 | -72.34 | $29.00 | 81800 |
| 2021-09-24 | -88.30 | $28.85 | 60700 |
| 2021-09-23 | -87.23 | $28.86 | 138800 |
| 2021-09-22 | -100.00 | $28.79 | 272844 |
| 2021-09-21 | -100.00 | $28.90 | 226721 |
| 2021-09-20 | -90.79 | $28.99 | 131338 |
| 2021-09-17 | -91.94 | $29.11 | 108800 |
| 2021-09-16 | -82.26 | $29.17 | 139136 |
| 2021-09-15 | -77.19 | $29.24 | 130200 |
| 2021-09-14 | -92.98 | $29.15 | 167400 |
| 2021-09-13 | -93.18 | $29.27 | 265829 |
| 2021-09-10 | -98.21 | $29.26 | 148706 |
| 2021-09-09 | -97.96 | $29.33 | 112000 |
| 2021-09-08 | -95.74 | $29.36 | 159100 |
| 2021-09-07 | -65.22 | $29.51 | 102400 |
| 2021-09-03 | -60.87 | $29.53 | 88200 |
| 2021-09-02 | -76.09 | $29.46 | 413530 |
| 2021-09-01 | -65.22 | $29.51 | 394900 |
| 2021-08-31 | -57.69 | $29.57 | 85500 |
| 2021-08-30 | -65.00 | $29.56 | 56300 |
| 2021-08-27 | -61.67 | $29.58 | 142417 |
| 2021-08-26 | -80.00 | $29.47 | 99700 |
| 2021-08-25 | -80.00 | $29.49 | 96727 |
| 2021-08-24 | -80.26 | $29.50 | 78117 |
| 2021-08-23 | -73.68 | $29.55 | 86127 |
| 2021-08-20 | -82.89 | $29.48 | 65732 |
| 2021-08-19 | -82.89 | $29.48 | 95800 |
| 2021-08-18 | -98.48 | $29.46 | 140927 |
| 2021-08-17 | -92.06 | $29.53 | 151410 |
| 2021-08-16 | -82.46 | $29.64 | 158911 |
| 2021-08-13 | -92.31 | $29.63 | 227400 |
| 2021-08-12 | -88.46 | $29.65 | 177426 |
| 2021-08-11 | -80.77 | $29.69 | 106500 |
| 2021-08-10 | -82.69 | $29.68 | 77033 |
| 2021-08-09 | -92.45 | $29.63 | 127500 |
| 2021-08-06 | -69.81 | $29.75 | 203600 |
| 2021-08-05 | -66.04 | $29.77 | 103949 |
| 2021-08-04 | -58.49 | $29.81 | 201005 |
| 2021-08-03 | -33.96 | $29.94 | 183600 |
| 2021-08-02 | -67.92 | $29.76 | 306516 |
| 2021-07-30 | -45.28 | $29.88 | 168400 |
| 2021-07-29 | -22.22 | $30.00 | 116219 |
| 2021-07-28 | -25.00 | $29.97 | 261406 |
| 2021-07-27 | -15.00 | $30.03 | 109535 |
| 2021-07-26 | -9.09 | $30.06 | 70700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.98
2026-07-23
Close Price
$28.22
Vol: 208050Average Directional Index - Detailed Analysis
Minimum
8.80
Average
24.59
Maximum
75.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.98 | $28.22 | 208050 |
| 2026-07-22 | 12.35 | $28.37 | 127225 |
| 2026-07-21 | 12.09 | $28.45 | 119007 |
| 2026-07-20 | 12.01 | $28.50 | 66100 |
| 2026-07-17 | 12.07 | $28.54 | 165400 |
| 2026-07-16 | 12.22 | $28.67 | 65800 |
| 2026-07-15 | 12.57 | $28.81 | 160848 |
| 2026-07-14 | 13.19 | $28.63 | 183900 |
| 2026-07-13 | 13.51 | $28.55 | 136600 |
| 2026-07-10 | 13.77 | $28.76 | 170718 |
| 2026-07-09 | 14.31 | $28.73 | 121421 |
| 2026-07-08 | 14.69 | $28.58 | 85200 |
| 2026-07-07 | 14.60 | $28.62 | 195531 |
| 2026-07-06 | 14.76 | $28.79 | 80100 |
| 2026-07-02 | 15.23 | $28.72 | 116800 |
| 2026-07-01 | 15.56 | $28.73 | 134800 |
| 2026-06-30 | 15.97 | $28.75 | 144606 |
| 2026-06-29 | 16.39 | $28.80 | 108042 |
| 2026-06-26 | 17.17 | $29.10 | 66600 |
| 2026-06-25 | 17.33 | $29.04 | 76100 |
| 2026-06-24 | 17.49 | $29.02 | 61500 |
| 2026-06-23 | 17.66 | $28.96 | 91748 |
| 2026-06-22 | 17.97 | $28.98 | 78800 |
| 2026-06-18 | 18.14 | $29.09 | 124823 |
| 2026-06-17 | 18.78 | $29.00 | 87800 |
| 2026-06-16 | 19.46 | $29.18 | 80811 |
| 2026-06-15 | 19.53 | $29.26 | 84517 |
| 2026-06-12 | 19.59 | $29.13 | 182700 |
| 2026-06-11 | 19.96 | $29.17 | 152900 |
| 2026-06-10 | 20.35 | $28.97 | 88100 |
| 2026-06-09 | 21.08 | $29.05 | 103600 |
| 2026-06-08 | 21.84 | $29.02 | 107600 |
| 2026-06-05 | 22.78 | $29.00 | 93900 |
| 2026-06-04 | 23.77 | $29.40 | 121400 |
| 2026-06-03 | 23.96 | $29.30 | 58106 |
| 2026-06-02 | 24.16 | $29.54 | 411400 |
| 2026-06-01 | 23.71 | $29.67 | 58300 |
| 2026-05-29 | 23.23 | $29.56 | 115800 |
| 2026-05-28 | 22.89 | $29.34 | 94146 |
| 2026-05-27 | 22.95 | $29.21 | 76500 |
| 2026-05-26 | 23.19 | $29.25 | 88820 |
| 2026-05-22 | 23.44 | $29.16 | 75700 |
| 2026-05-21 | 23.76 | $29.12 | 87300 |
| 2026-05-20 | 24.24 | $29.13 | 77915 |
| 2026-05-19 | 24.72 | $28.93 | 75600 |
| 2026-05-18 | 25.53 | $29.05 | 53015 |
| 2026-05-15 | 26.08 | $29.14 | 37043 |
| 2026-05-14 | 26.38 | $29.45 | 101400 |
| 2026-05-13 | 25.95 | $29.34 | 58131 |
| 2026-05-12 | 25.68 | $29.17 | 56723 |
| 2026-05-11 | 25.62 | $29.27 | 113100 |
| 2026-05-08 | 25.17 | $29.25 | 68704 |
| 2026-05-07 | 24.81 | $29.02 | 112400 |
| 2026-05-06 | 24.54 | $29.15 | 75104 |
| 2026-05-05 | 24.34 | $28.61 | 98227 |
| 2026-05-04 | 25.05 | $28.44 | 157124 |
| 2026-05-01 | 26.04 | $28.59 | 186500 |
| 2026-04-30 | 26.67 | $28.54 | 99200 |
| 2026-04-29 | 27.75 | $28.46 | 113900 |
| 2026-04-28 | 29.04 | $28.61 | 91848 |
| 2026-04-27 | 30.02 | $28.75 | 215300 |
| 2026-04-24 | 30.67 | $28.74 | 89700 |
| 2026-04-23 | 31.38 | $28.46 | 101345 |
| 2026-04-22 | 32.37 | $28.67 | 103900 |
| 2026-04-21 | 32.84 | $28.50 | 119404 |
| 2026-04-20 | 33.32 | $28.63 | 87400 |
| 2026-04-17 | 33.53 | $28.67 | 103700 |
| 2026-04-16 | 33.74 | $28.47 | 106100 |
| 2026-04-15 | 34.34 | $28.45 | 481500 |
| 2026-04-14 | 35.28 | $28.20 | 157835 |
| 2026-04-13 | 36.86 | $27.95 | 102811 |
| 2026-04-10 | 38.23 | $27.79 | 61300 |
| 2026-04-09 | 39.30 | $27.82 | 101816 |
| 2026-04-08 | 40.43 | $27.75 | 114900 |
| 2026-04-07 | 41.32 | $27.51 | 131200 |
| 2026-04-06 | 41.55 | $27.44 | 126900 |
| 2026-04-02 | 41.23 | $27.47 | 105631 |
| 2026-04-01 | 40.74 | $27.37 | 96500 |
| 2026-03-31 | 40.51 | $27.33 | 239400 |
| 2026-03-30 | 40.26 | $27.15 | 65727 |
| 2026-03-27 | 39.14 | $27.30 | 590659 |
| 2026-03-26 | 38.20 | $27.28 | 97215 |
| 2026-03-25 | 37.21 | $27.43 | 87233 |
| 2026-03-24 | 36.37 | $27.36 | 169404 |
| 2026-03-23 | 35.27 | $27.45 | 125800 |
| 2026-03-20 | 34.12 | $27.32 | 99917 |
| 2026-03-19 | 32.65 | $27.49 | 156939 |
| 2026-03-18 | 31.16 | $27.54 | 68646 |
| 2026-03-17 | 29.83 | $27.63 | 99725 |
| 2026-03-16 | 28.53 | $27.64 | 83706 |
| 2026-03-13 | 27.17 | $27.56 | 106500 |
| 2026-03-12 | 25.73 | $27.63 | 120000 |
| 2026-03-11 | 24.36 | $27.86 | 138000 |
| 2026-03-10 | 23.14 | $27.95 | 172126 |
| 2026-03-09 | 22.16 | $28.11 | 117111 |
| 2026-03-06 | 21.25 | $28.16 | 92500 |
| 2026-03-05 | 20.43 | $28.16 | 106725 |
| 2026-03-04 | 19.59 | $28.27 | 88627 |
| 2026-03-03 | 19.00 | $28.22 | 155836 |
| 2026-03-02 | 18.38 | $28.28 | 144900 |
| 2026-02-27 | 17.60 | $28.30 | 77200 |
| 2026-02-26 | 18.48 | $28.03 | 85506 |
| 2026-02-25 | 18.59 | $28.10 | 85000 |
| 2026-02-24 | 18.76 | $28.01 | 103800 |
| 2026-02-23 | 18.61 | $27.99 | 214104 |
| 2026-02-20 | 18.53 | $28.03 | 280400 |
| 2026-02-19 | 18.45 | $27.97 | 97924 |
| 2026-02-18 | 18.26 | $28.03 | 87600 |
| 2026-02-17 | 18.16 | $28.03 | 105200 |
| 2026-02-13 | 18.05 | $28.05 | 83732 |
| 2026-02-12 | 18.05 | $28.01 | 180515 |
| 2026-02-11 | 17.67 | $28.07 | 159517 |
| 2026-02-10 | 17.39 | $28.14 | 98435 |
| 2026-02-09 | 17.38 | $28.15 | 120700 |
| 2026-02-06 | 17.12 | $28.12 | 146800 |
| 2026-02-05 | 16.73 | $28.09 | 301500 |
| 2026-02-04 | 16.10 | $28.06 | 99748 |
| 2026-02-03 | 15.35 | $28.10 | 150000 |
| 2026-02-02 | 14.77 | $28.25 | 662900 |
| 2026-01-30 | 14.37 | $28.37 | 211823 |
| 2026-01-29 | 14.26 | $28.45 | 204600 |
| 2026-01-28 | 14.34 | $28.41 | 53306 |
| 2026-01-27 | 14.59 | $28.45 | 137239 |
| 2026-01-26 | 14.53 | $28.31 | 151402 |
| 2026-01-23 | 14.32 | $28.26 | 344500 |
| 2026-01-22 | 13.85 | $28.30 | 251400 |
| 2026-01-21 | 13.37 | $28.29 | 442906 |
| 2026-01-20 | 12.72 | $28.29 | 74042 |
| 2026-01-16 | 12.26 | $28.40 | 106848 |
| 2026-01-15 | 12.00 | $28.37 | 119800 |
| 2026-01-14 | 11.89 | $28.52 | 139100 |
| 2026-01-13 | 11.49 | $28.52 | 124500 |
| 2026-01-12 | 11.10 | $28.56 | 112600 |
| 2026-01-09 | 10.67 | $28.63 | 167500 |
| 2026-01-08 | 10.66 | $28.67 | 161204 |
| 2026-01-07 | 10.69 | $28.73 | 87600 |
| 2026-01-06 | 10.96 | $28.77 | 348000 |
| 2026-01-05 | 11.11 | $28.67 | 85100 |
| 2026-01-02 | 10.94 | $28.42 | 78900 |
| 2025-12-31 | 10.20 | $28.47 | 298026 |
| 2025-12-30 | 9.74 | $28.60 | 130300 |
| 2025-12-29 | 9.51 | $28.95 | 85108 |
| 2025-12-26 | 9.75 | $29.17 | 38126 |
| 2025-12-24 | 9.81 | $29.14 | 60930 |
| 2025-12-23 | 9.98 | $29.00 | 108000 |
| 2025-12-22 | 10.20 | $28.91 | 125223 |
| 2025-12-19 | 10.34 | $28.72 | 91636 |
| 2025-12-18 | 10.02 | $28.79 | 275220 |
| 2025-12-17 | 9.71 | $28.66 | 148700 |
| 2025-12-16 | 9.35 | $28.80 | 149720 |
| 2025-12-15 | 8.98 | $28.82 | 144903 |
| 2025-12-12 | 8.97 | $28.86 | 456119 |
| 2025-12-11 | 8.99 | $29.12 | 158500 |
| 2025-12-10 | 9.02 | $29.25 | 184516 |
| 2025-12-09 | 9.31 | $29.00 | 82527 |
| 2025-12-08 | 9.19 | $29.15 | 116105 |
| 2025-12-05 | 9.07 | $29.24 | 500900 |
| 2025-12-04 | 9.35 | $29.21 | 119708 |
| 2025-12-03 | 9.61 | $29.23 | 149640 |
| 2025-12-02 | 10.03 | $29.25 | 87608 |
| 2025-12-01 | 10.50 | $29.14 | 120200 |
| 2025-11-28 | 10.99 | $29.35 | 34235 |
| 2025-11-26 | 11.55 | $29.42 | 223320 |
| 2025-11-25 | 11.96 | $29.39 | 251600 |
| 2025-11-24 | 12.51 | $29.09 | 229000 |
| 2025-11-21 | 12.56 | $28.94 | 150134 |
| 2025-11-20 | 12.36 | $28.73 | 153832 |
| 2025-11-19 | 12.14 | $28.92 | 212344 |
| 2025-11-18 | 12.24 | $28.93 | 77200 |
| 2025-11-17 | 12.30 | $28.92 | 91948 |
| 2025-11-14 | 12.40 | $28.98 | 97600 |
| 2025-11-13 | 12.59 | $29.10 | 184500 |
| 2025-11-12 | 13.19 | $29.45 | 151432 |
| 2025-11-11 | 13.46 | $29.34 | 72408 |
| 2025-11-10 | 13.95 | $29.36 | 93417 |
| 2025-11-07 | 14.57 | $29.00 | 99600 |
| 2025-11-06 | 14.93 | $29.05 | 149623 |
| 2025-11-05 | 15.62 | $29.27 | 102200 |
| 2025-11-04 | 16.14 | $29.24 | 108900 |
| 2025-11-03 | 16.64 | $29.68 | 145900 |
| 2025-10-31 | 16.41 | $29.56 | 99300 |
| 2025-10-30 | 16.40 | $29.36 | 639103 |
| 2025-10-29 | 16.39 | $29.63 | 98937 |
| 2025-10-28 | 15.45 | $29.71 | 140826 |
| 2025-10-27 | 15.11 | $29.55 | 102029 |
| 2025-10-24 | 15.21 | $29.32 | 95306 |
| 2025-10-23 | 15.61 | $29.26 | 82600 |
| 2025-10-22 | 16.33 | $29.26 | 127610 |
| 2025-10-21 | 17.02 | $29.39 | 316904 |
| 2025-10-20 | 17.05 | $29.36 | 95000 |
| 2025-10-17 | 17.27 | $29.24 | 97000 |
| 2025-10-16 | 17.75 | $29.42 | 155726 |
| 2025-10-15 | 17.98 | $29.38 | 123033 |
| 2025-10-14 | 18.40 | $29.25 | 89935 |
| 2025-10-13 | 19.01 | $29.34 | 87400 |
| 2025-10-10 | 19.17 | $29.23 | 219636 |
| 2025-10-09 | 19.33 | $29.46 | 84519 |
| 2025-10-08 | 18.76 | $29.49 | 167145 |
| 2025-10-07 | 18.16 | $29.41 | 119000 |
| 2025-10-06 | 17.53 | $29.55 | 212700 |
| 2025-10-03 | 16.86 | $29.36 | 198800 |
| 2025-10-02 | 16.54 | $29.33 | 151117 |
| 2025-10-01 | 16.25 | $29.42 | 141100 |
| 2025-09-30 | 15.96 | $28.83 | 482818 |
| 2025-09-29 | 16.67 | $28.82 | 92100 |
| 2025-09-26 | 17.35 | $28.93 | 103941 |
| 2025-09-25 | 17.74 | $28.90 | 132300 |
| 2025-09-24 | 18.15 | $29.09 | 99500 |
| 2025-09-23 | 17.81 | $29.22 | 92423 |
| 2025-09-22 | 16.93 | $29.29 | 103600 |
| 2025-09-19 | 16.00 | $29.20 | 96846 |
| 2025-09-18 | 15.17 | $29.22 | 87100 |
| 2025-09-17 | 14.29 | $29.15 | 152000 |
| 2025-09-16 | 13.33 | $29.28 | 103300 |
| 2025-09-15 | 12.56 | $29.13 | 99106 |
| 2025-09-12 | 11.87 | $29.03 | 105706 |
| 2025-09-11 | 11.44 | $29.09 | 136405 |
| 2025-09-10 | 10.99 | $28.73 | 350100 |
| 2025-09-09 | 11.06 | $28.76 | 94300 |
| 2025-09-08 | 11.34 | $28.69 | 84100 |
| 2025-09-05 | 11.64 | $28.70 | 200900 |
| 2025-09-04 | 12.08 | $28.53 | 109516 |
| 2025-09-03 | 12.44 | $28.67 | 87536 |
| 2025-09-02 | 13.05 | $28.65 | 100300 |
| 2025-08-29 | 13.65 | $28.81 | 103708 |
| 2025-08-28 | 13.88 | $28.90 | 257900 |
| 2025-08-27 | 13.74 | $29.04 | 130127 |
| 2025-08-26 | 13.59 | $28.96 | 81000 |
| 2025-08-25 | 13.62 | $28.77 | 120221 |
| 2025-08-22 | 13.84 | $28.97 | 158900 |
| 2025-08-21 | 14.06 | $28.66 | 123200 |
| 2025-08-20 | 14.49 | $28.79 | 154800 |
| 2025-08-19 | 15.19 | $28.93 | 146202 |
| 2025-08-18 | 15.89 | $28.76 | 263300 |
| 2025-08-15 | 16.68 | $28.80 | 227238 |
| 2025-08-14 | 17.51 | $28.76 | 99514 |
| 2025-08-13 | 18.33 | $28.93 | 138400 |
| 2025-08-12 | 18.93 | $28.81 | 128648 |
| 2025-08-11 | 19.74 | $28.59 | 96300 |
| 2025-08-08 | 20.40 | $28.59 | 56200 |
| 2025-08-07 | 20.91 | $28.60 | 107311 |
| 2025-08-06 | 21.47 | $28.55 | 133400 |
| 2025-08-05 | 22.10 | $28.67 | 83600 |
| 2025-08-04 | 23.07 | $28.74 | 136900 |
| 2025-08-01 | 24.08 | $28.64 | 129835 |
| 2025-07-31 | 24.15 | $28.48 | 212848 |
| 2025-07-30 | 24.12 | $28.62 | 336846 |
| 2025-07-29 | 23.75 | $28.75 | 909630 |
| 2025-07-28 | 22.99 | $28.89 | 77724 |
| 2025-07-25 | 22.51 | $28.79 | 95330 |
| 2025-07-24 | 22.01 | $28.73 | 63300 |
| 2025-07-23 | 21.64 | $28.63 | 110231 |
| 2025-07-22 | 21.39 | $28.36 | 83700 |
| 2025-07-21 | 21.82 | $28.34 | 140013 |
| 2025-07-18 | 21.97 | $28.32 | 265300 |
| 2025-07-17 | 22.17 | $28.33 | 109526 |
| 2025-07-16 | 22.39 | $28.38 | 167900 |
| 2025-07-15 | 22.74 | $28.28 | 146500 |
| 2025-07-14 | 23.08 | $28.26 | 233200 |
| 2025-07-11 | 23.63 | $28.27 | 131522 |
| 2025-07-10 | 24.17 | $28.38 | 90627 |
| 2025-07-09 | 24.49 | $28.50 | 151433 |
| 2025-07-08 | 24.87 | $28.27 | 223346 |
| 2025-07-07 | 25.39 | $28.37 | 263317 |
| 2025-07-03 | 25.76 | $28.92 | 90712 |
| 2025-07-02 | 25.08 | $28.63 | 162744 |
| 2025-07-01 | 24.55 | $28.55 | 129700 |
| 2025-06-30 | 24.15 | $28.74 | 224200 |
| 2025-06-27 | 23.34 | $28.54 | 135914 |
| 2025-06-26 | 22.62 | $28.79 | 266100 |
| 2025-06-25 | 21.86 | $28.36 | 134400 |
| 2025-06-24 | 21.83 | $28.24 | 92913 |
| 2025-06-23 | 22.07 | $28.11 | 155100 |
| 2025-06-20 | 22.58 | $28.00 | 187132 |
| 2025-06-18 | 23.33 | $28.12 | 89500 |
| 2025-06-17 | 23.87 | $28.17 | 92745 |
| 2025-06-16 | 24.60 | $28.21 | 84200 |
| 2025-06-13 | 25.17 | $28.22 | 59101 |
| 2025-06-12 | 25.77 | $28.42 | 99300 |
| 2025-06-11 | 24.81 | $28.25 | 270414 |
| 2025-06-10 | 23.83 | $28.24 | 151600 |
| 2025-06-09 | 22.99 | $28.13 | 512600 |
| 2025-06-06 | 22.27 | $28.10 | 84202 |
| 2025-06-05 | 21.55 | $28.13 | 90925 |
| 2025-06-04 | 20.75 | $28.25 | 152507 |
| 2025-06-03 | 19.84 | $28.07 | 100213 |
| 2025-06-02 | 19.26 | $27.97 | 122626 |
| 2025-05-30 | 18.83 | $28.00 | 228017 |
| 2025-05-29 | 18.30 | $28.00 | 148300 |
| 2025-05-28 | 17.54 | $27.90 | 120819 |
| 2025-05-27 | 16.86 | $28.03 | 192204 |
| 2025-05-23 | 16.14 | $27.76 | 57728 |
| 2025-05-22 | 15.67 | $27.77 | 108236 |
| 2025-05-21 | 15.18 | $27.74 | 290200 |
| 2025-05-20 | 15.30 | $28.06 | 126700 |
| 2025-05-19 | 14.63 | $28.17 | 85600 |
| 2025-05-16 | 14.03 | $28.12 | 68600 |
| 2025-05-15 | 13.40 | $27.93 | 119226 |
| 2025-05-14 | 12.74 | $27.76 | 169918 |
| 2025-05-13 | 12.58 | $27.81 | 141200 |
| 2025-05-12 | 12.41 | $27.63 | 183900 |
| 2025-05-09 | 12.39 | $27.28 | 279344 |
| 2025-05-08 | 12.59 | $27.28 | 169219 |
| 2025-05-07 | 13.13 | $27.25 | 61500 |
| 2025-05-06 | 13.45 | $27.28 | 77500 |
| 2025-05-05 | 13.63 | $27.32 | 246645 |
| 2025-05-02 | 14.13 | $27.47 | 139200 |
| 2025-05-01 | 14.72 | $27.43 | 78424 |
| 2025-04-30 | 15.29 | $27.38 | 133500 |
| 2025-04-29 | 15.79 | $27.45 | 96900 |
| 2025-04-28 | 16.60 | $27.36 | 63600 |
| 2025-04-25 | 17.32 | $27.36 | 244040 |
| 2025-04-24 | 17.97 | $27.17 | 148122 |
| 2025-04-23 | 18.43 | $26.85 | 105506 |
| 2025-04-22 | 18.38 | $26.81 | 91625 |
| 2025-04-21 | 17.60 | $26.82 | 162543 |
| 2025-04-17 | 16.80 | $26.88 | 169900 |
| 2025-04-16 | 16.04 | $26.91 | 114500 |
| 2025-04-15 | 15.21 | $26.86 | 177400 |
| 2025-04-14 | 14.30 | $26.86 | 238400 |
| 2025-04-11 | 13.45 | $26.75 | 190648 |
| 2025-04-10 | 12.43 | $26.93 | 214311 |
| 2025-04-09 | 11.84 | $27.05 | 182606 |
| 2025-04-08 | 11.25 | $27.04 | 217700 |
| 2025-04-07 | 11.03 | $27.04 | 290023 |
| 2025-04-04 | 11.00 | $27.47 | 171145 |
| 2025-04-03 | 11.53 | $27.48 | 262400 |
| 2025-04-02 | 11.40 | $27.56 | 113000 |
| 2025-04-01 | 11.26 | $27.45 | 200803 |
| 2025-03-31 | 10.94 | $27.27 | 255300 |
| 2025-03-28 | 10.08 | $27.37 | 105700 |
| 2025-03-27 | 9.32 | $27.48 | 114400 |
| 2025-03-26 | 8.99 | $27.60 | 108016 |
| 2025-03-25 | 8.86 | $27.95 | 94914 |
| 2025-03-24 | 9.22 | $27.88 | 76600 |
| 2025-03-21 | 9.60 | $27.83 | 130700 |
| 2025-03-20 | 9.80 | $27.95 | 96306 |
| 2025-03-19 | 10.30 | $27.98 | 378700 |
| 2025-03-18 | 10.84 | $27.83 | 182500 |
| 2025-03-17 | 10.77 | $27.91 | 114931 |
| 2025-03-14 | 11.06 | $27.95 | 119302 |
| 2025-03-13 | 11.39 | $27.89 | 108405 |
| 2025-03-12 | 11.46 | $27.96 | 134844 |
| 2025-03-11 | 12.04 | $28.02 | 217926 |
| 2025-03-10 | 12.51 | $28.12 | 214800 |
| 2025-03-07 | 12.87 | $28.17 | 378000 |
| 2025-03-06 | 13.03 | $28.11 | 160400 |
| 2025-03-05 | 13.53 | $28.23 | 466000 |
| 2025-03-04 | 13.63 | $28.15 | 380900 |
| 2025-03-03 | 13.74 | $28.20 | 129400 |
| 2025-02-28 | 13.66 | $28.11 | 135845 |
| 2025-02-27 | 13.95 | $28.04 | 138400 |
| 2025-02-26 | 14.11 | $28.14 | 239030 |
| 2025-02-25 | 13.98 | $28.17 | 307511 |
| 2025-02-24 | 13.88 | $28.06 | 188500 |
| 2025-02-21 | 13.95 | $28.08 | 199200 |
| 2025-02-20 | 13.96 | $28.19 | 164904 |
| 2025-02-19 | 14.09 | $28.05 | 110045 |
| 2025-02-18 | 14.31 | $28.04 | 102530 |
| 2025-02-14 | 14.46 | $28.10 | 89900 |
| 2025-02-13 | 14.29 | $28.13 | 66400 |
| 2025-02-12 | 14.32 | $27.73 | 256300 |
| 2025-02-11 | 14.93 | $27.88 | 130000 |
| 2025-02-10 | 15.30 | $27.97 | 88902 |
| 2025-02-07 | 15.27 | $27.77 | 94500 |
| 2025-02-06 | 15.49 | $27.88 | 113125 |
| 2025-02-05 | 15.67 | $27.81 | 139900 |
| 2025-02-04 | 15.85 | $27.81 | 134117 |
| 2025-02-03 | 16.67 | $27.73 | 168935 |
| 2025-01-31 | 17.09 | $27.73 | 205624 |
| 2025-01-30 | 17.34 | $27.78 | 144833 |
| 2025-01-29 | 17.71 | $27.86 | 119900 |
| 2025-01-28 | 18.00 | $27.93 | 80604 |
| 2025-01-27 | 18.16 | $27.87 | 180900 |
| 2025-01-24 | 18.48 | $27.76 | 97440 |
| 2025-01-23 | 18.62 | $27.88 | 102200 |
| 2025-01-22 | 18.76 | $27.80 | 168030 |
| 2025-01-21 | 18.98 | $27.68 | 208400 |
| 2025-01-17 | 19.55 | $27.55 | 119411 |
| 2025-01-16 | 20.18 | $27.45 | 378200 |
| 2025-01-15 | 21.09 | $27.45 | 205212 |
| 2025-01-14 | 22.16 | $27.10 | 125229 |
| 2025-01-13 | 22.56 | $27.06 | 156702 |
| 2025-01-10 | 22.96 | $27.14 | 780500 |
| 2025-01-08 | 23.74 | $27.43 | 217300 |
| 2025-01-07 | 24.90 | $27.47 | 284100 |
| 2025-01-06 | 25.76 | $27.58 | 154600 |
| 2025-01-03 | 26.53 | $27.44 | 161544 |
| 2025-01-02 | 27.74 | $27.48 | 181924 |
| 2024-12-31 | 29.03 | $27.43 | 217000 |
| 2024-12-30 | 30.38 | $27.49 | 215317 |
| 2024-12-27 | 31.98 | $27.79 | 118139 |
| 2024-12-26 | 32.74 | $27.99 | 176700 |
| 2024-12-24 | 33.34 | $28.02 | 115300 |
| 2024-12-23 | 33.78 | $27.99 | 185300 |
| 2024-12-20 | 34.11 | $28.04 | 293500 |
| 2024-12-19 | 34.42 | $28.04 | 150500 |
| 2024-12-18 | 34.75 | $28.05 | 264915 |
| 2024-12-17 | 34.64 | $28.38 | 467200 |
| 2024-12-16 | 34.05 | $28.44 | 431804 |
| 2024-12-13 | 33.42 | $28.12 | 177948 |
| 2024-12-12 | 33.03 | $28.07 | 309643 |
| 2024-12-11 | 32.70 | $28.32 | 229532 |
| 2024-12-10 | 32.06 | $28.05 | 106300 |
| 2024-12-09 | 31.52 | $28.17 | 436700 |
| 2024-12-06 | 30.44 | $28.34 | 135349 |
| 2024-12-05 | 29.21 | $28.16 | 177300 |
| 2024-12-04 | 28.00 | $28.17 | 230400 |
| 2024-12-03 | 26.80 | $27.87 | 673243 |
| 2024-12-02 | 25.72 | $27.98 | 112400 |
| 2024-11-29 | 24.59 | $27.88 | 50501 |
| 2024-11-27 | 24.06 | $27.72 | 338900 |
| 2024-11-26 | 23.60 | $27.79 | 97300 |
| 2024-11-25 | 23.12 | $27.71 | 132446 |
| 2024-11-22 | 22.64 | $27.62 | 111300 |
| 2024-11-21 | 22.34 | $27.61 | 131612 |
| 2024-11-20 | 21.96 | $27.64 | 108024 |
| 2024-11-19 | 22.96 | $27.70 | 136500 |
| 2024-11-18 | 23.86 | $27.56 | 94444 |
| 2024-11-15 | 24.49 | $27.61 | 181730 |
| 2024-11-14 | 25.17 | $27.80 | 542300 |
| 2024-11-13 | 26.33 | $28.02 | 203401 |
| 2024-11-12 | 27.29 | $28.02 | 162742 |
| 2024-11-11 | 28.29 | $28.18 | 108118 |
| 2024-11-08 | 28.78 | $28.29 | 157333 |
| 2024-11-07 | 28.80 | $28.28 | 829600 |
| 2024-11-06 | 28.81 | $27.97 | 186500 |
| 2024-11-05 | 29.76 | $27.74 | 149617 |
| 2024-11-04 | 31.07 | $27.59 | 147700 |
| 2024-11-01 | 32.46 | $27.54 | 103703 |
| 2024-10-31 | 34.01 | $27.56 | 130800 |
| 2024-10-30 | 35.64 | $27.92 | 326845 |
| 2024-10-29 | 36.39 | $27.98 | 168209 |
| 2024-10-28 | 37.33 | $27.88 | 75820 |
| 2024-10-25 | 38.05 | $27.95 | 287536 |
| 2024-10-24 | 39.21 | $27.92 | 99626 |
| 2024-10-23 | 40.79 | $27.89 | 87737 |
| 2024-10-22 | 42.45 | $28.09 | 86122 |
| 2024-10-21 | 43.23 | $28.08 | 1.5M |
| 2024-10-18 | 44.05 | $28.20 | 58903 |
| 2024-10-17 | 44.08 | $28.20 | 180600 |
| 2024-10-16 | 43.88 | $28.28 | 133200 |
| 2024-10-15 | 43.62 | $28.15 | 188600 |
| 2024-10-14 | 43.52 | $28.25 | 60048 |
| 2024-10-11 | 43.35 | $28.25 | 56900 |
| 2024-10-10 | 43.28 | $28.19 | 127900 |
| 2024-10-09 | 43.23 | $28.19 | 89400 |
| 2024-10-08 | 43.17 | $28.16 | 214107 |
| 2024-10-07 | 43.27 | $28.10 | 116911 |
| 2024-10-04 | 43.24 | $28.22 | 122032 |
| 2024-10-03 | 42.84 | $28.32 | 85116 |
| 2024-10-02 | 42.57 | $28.30 | 138039 |
| 2024-10-01 | 42.29 | $28.29 | 117200 |
| 2024-09-30 | 41.78 | $28.30 | 346900 |
| 2024-09-27 | 41.24 | $28.35 | 214137 |
| 2024-09-26 | 40.24 | $28.55 | 236700 |
| 2024-09-25 | 39.60 | $28.49 | 639500 |
| 2024-09-24 | 38.93 | $28.55 | 510300 |
| 2024-09-23 | 38.24 | $28.50 | 357600 |
| 2024-09-20 | 37.50 | $28.53 | 500620 |
| 2024-09-19 | 36.73 | $28.55 | 2.9M |
| 2024-09-18 | 35.56 | $28.37 | 279447 |
| 2024-09-17 | 34.95 | $28.43 | 227800 |
| 2024-09-16 | 34.81 | $28.46 | 103823 |
| 2024-09-13 | 34.76 | $28.42 | 117000 |
| 2024-09-12 | 34.67 | $28.30 | 241221 |
| 2024-09-11 | 34.87 | $28.15 | 156900 |
| 2024-09-10 | 35.17 | $28.10 | 158104 |
| 2024-09-09 | 35.95 | $28.07 | 61000 |
| 2024-09-06 | 36.78 | $28.00 | 164600 |
| 2024-09-05 | 36.41 | $28.05 | 224400 |
| 2024-09-04 | 35.91 | $28.02 | 82035 |
| 2024-09-03 | 35.39 | $28.00 | 120933 |
| 2024-08-30 | 34.92 | $28.06 | 133800 |
| 2024-08-29 | 34.42 | $27.96 | 138500 |
| 2024-08-28 | 33.66 | $28.05 | 112035 |
| 2024-08-27 | 32.85 | $28.11 | 132136 |
| 2024-08-26 | 32.09 | $28.11 | 155600 |
| 2024-08-23 | 31.02 | $28.17 | 243000 |
| 2024-08-22 | 29.90 | $28.00 | 74700 |
| 2024-08-21 | 28.74 | $28.12 | 129400 |
| 2024-08-20 | 27.56 | $28.00 | 65612 |
| 2024-08-19 | 26.49 | $27.95 | 135800 |
| 2024-08-16 | 25.46 | $27.82 | 100149 |
| 2024-08-15 | 24.59 | $27.74 | 71800 |
| 2024-08-14 | 23.67 | $27.56 | 145228 |
| 2024-08-13 | 23.41 | $27.58 | 83600 |
| 2024-08-12 | 23.22 | $27.35 | 96808 |
| 2024-08-09 | 23.54 | $27.28 | 76415 |
| 2024-08-08 | 23.67 | $27.33 | 106600 |
| 2024-08-07 | 23.87 | $27.17 | 124100 |
| 2024-08-06 | 24.08 | $27.30 | 302806 |
| 2024-08-05 | 23.67 | $27.59 | 59300 |
| 2024-08-02 | 22.88 | $27.57 | 57700 |
| 2024-08-01 | 22.65 | $27.33 | 71400 |
| 2024-07-31 | 22.64 | $27.33 | 89200 |
| 2024-07-30 | 22.81 | $27.18 | 107029 |
| 2024-07-29 | 23.60 | $27.17 | 68800 |
| 2024-07-26 | 24.40 | $27.15 | 129233 |
| 2024-07-25 | 25.36 | $27.08 | 686100 |
| 2024-07-24 | 26.37 | $27.07 | 65800 |
| 2024-07-23 | 27.52 | $27.21 | 64200 |
| 2024-07-22 | 28.19 | $27.27 | 95300 |
| 2024-07-19 | 28.90 | $27.17 | 21612 |
| 2024-07-18 | 29.80 | $27.34 | 252427 |
| 2024-07-17 | 30.23 | $27.54 | 109400 |
| 2024-07-16 | 30.26 | $27.62 | 78600 |
| 2024-07-15 | 29.97 | $27.45 | 154524 |
| 2024-07-12 | 29.78 | $27.44 | 74430 |
| 2024-07-11 | 29.58 | $27.36 | 56610 |
| 2024-07-10 | 29.37 | $27.45 | 65800 |
| 2024-07-09 | 29.37 | $27.34 | 38500 |
| 2024-07-08 | 29.20 | $27.43 | 42100 |
| 2024-07-05 | 28.81 | $27.52 | 28800 |
| 2024-07-03 | 28.39 | $27.28 | 92600 |
| 2024-07-02 | 28.37 | $27.15 | 47647 |
| 2024-07-01 | 28.64 | $26.97 | 55000 |
| 2024-06-28 | 29.06 | $27.03 | 100000 |
| 2024-06-27 | 29.08 | $27.11 | 89100 |
| 2024-06-26 | 29.32 | $27.25 | 211000 |
| 2024-06-25 | 28.63 | $27.29 | 82300 |
| 2024-06-24 | 27.69 | $27.33 | 140240 |
| 2024-06-21 | 26.40 | $27.39 | 57700 |
| 2024-06-20 | 25.09 | $27.38 | 96622 |
| 2024-06-18 | 23.66 | $27.44 | 77914 |
| 2024-06-17 | 22.22 | $27.35 | 115934 |
| 2024-06-14 | 20.80 | $27.24 | 49800 |
| 2024-06-13 | 19.11 | $27.00 | 542714 |
| 2024-06-12 | 17.64 | $26.87 | 80231 |
| 2024-06-11 | 16.35 | $26.70 | 42115 |
| 2024-06-10 | 16.07 | $26.66 | 119248 |
| 2024-06-07 | 16.05 | $26.65 | 66800 |
| 2024-06-06 | 15.78 | $26.84 | 98905 |
| 2024-06-05 | 15.15 | $26.82 | 87802 |
| 2024-06-04 | 14.62 | $26.62 | 100700 |
| 2024-06-03 | 14.53 | $26.55 | 73641 |
| 2024-05-31 | 14.53 | $26.53 | 299600 |
| 2024-05-30 | 14.74 | $26.48 | 129221 |
| 2024-05-29 | 14.93 | $26.46 | 152600 |
| 2024-05-28 | 15.09 | $26.52 | 92100 |
| 2024-05-24 | 15.43 | $26.50 | 78200 |
| 2024-05-23 | 15.79 | $26.43 | 140700 |
| 2024-05-22 | 16.17 | $26.59 | 133045 |
| 2024-05-21 | 16.07 | $26.70 | 147100 |
| 2024-05-20 | 15.80 | $26.67 | 151834 |
| 2024-05-17 | 15.55 | $26.60 | 65114 |
| 2024-05-16 | 15.38 | $26.65 | 108926 |
| 2024-05-15 | 14.94 | $26.70 | 95800 |
| 2024-05-14 | 14.54 | $26.43 | 102610 |
| 2024-05-13 | 14.77 | $26.35 | 81612 |
| 2024-05-10 | 15.01 | $26.33 | 72934 |
| 2024-05-09 | 15.38 | $26.35 | 148200 |
| 2024-05-08 | 15.84 | $26.29 | 69749 |
| 2024-05-07 | 16.45 | $26.35 | 140820 |
| 2024-05-06 | 16.77 | $26.31 | 88000 |
| 2024-05-03 | 17.35 | $26.10 | 259900 |
| 2024-05-02 | 18.06 | $25.84 | 94900 |
| 2024-05-01 | 18.04 | $25.68 | 441500 |
| 2024-04-30 | 18.01 | $25.67 | 159227 |
| 2024-04-29 | 18.09 | $25.91 | 534000 |
| 2024-04-26 | 18.62 | $25.89 | 137000 |
| 2024-04-25 | 19.08 | $25.73 | 47700 |
| 2024-04-24 | 18.99 | $25.85 | 155200 |
| 2024-04-23 | 19.31 | $25.92 | 83000 |
| 2024-04-22 | 19.87 | $25.85 | 165443 |
| 2024-04-19 | 20.37 | $25.86 | 127800 |
| 2024-04-18 | 20.71 | $25.83 | 411047 |
| 2024-04-17 | 21.08 | $25.95 | 96314 |
| 2024-04-16 | 21.61 | $25.83 | 892110 |
| 2024-04-15 | 22.12 | $26.00 | 99300 |
| 2024-04-12 | 22.99 | $26.32 | 139300 |
| 2024-04-11 | 23.75 | $26.33 | 58819 |
| 2024-04-10 | 24.85 | $26.20 | 133221 |
| 2024-04-09 | 25.95 | $26.42 | 50200 |
| 2024-04-08 | 26.59 | $26.38 | 242900 |
| 2024-04-05 | 27.40 | $26.46 | 36000 |
| 2024-04-04 | 28.24 | $26.46 | 76448 |
| 2024-04-03 | 28.74 | $26.54 | 104800 |
| 2024-04-02 | 29.45 | $26.59 | 143900 |
| 2024-04-01 | 30.20 | $26.62 | 112000 |
| 2024-03-28 | 30.66 | $26.66 | 191504 |
| 2024-03-27 | 30.92 | $26.63 | 39900 |
| 2024-03-26 | 31.31 | $26.45 | 91911 |
| 2024-03-25 | 31.80 | $26.67 | 57237 |
| 2024-03-22 | 31.61 | $26.73 | 64700 |
| 2024-03-21 | 31.16 | $26.72 | 89710 |
| 2024-03-20 | 30.78 | $26.65 | 96442 |
| 2024-03-19 | 30.59 | $26.46 | 85400 |
| 2024-03-18 | 30.60 | $26.37 | 413700 |
| 2024-03-15 | 30.71 | $26.20 | 45724 |
| 2024-03-14 | 31.29 | $26.31 | 73948 |
| 2024-03-13 | 31.83 | $26.37 | 33805 |
| 2024-03-12 | 31.93 | $26.40 | 56900 |
| 2024-03-11 | 32.04 | $26.35 | 42200 |
| 2024-03-08 | 31.88 | $26.36 | 102829 |
| 2024-03-07 | 31.69 | $26.41 | 40839 |
| 2024-03-06 | 31.61 | $26.18 | 24515 |
| 2024-03-05 | 31.72 | $26.10 | 39904 |
| 2024-03-04 | 31.97 | $26.23 | 175441 |
| 2024-03-01 | 31.67 | $26.32 | 205700 |
| 2024-02-29 | 31.35 | $26.09 | 55310 |
| 2024-02-28 | 31.31 | $26.11 | 50000 |
| 2024-02-27 | 31.23 | $26.07 | 55546 |
| 2024-02-26 | 31.30 | $26.05 | 41600 |
| 2024-02-23 | 31.26 | $26.34 | 50102 |
| 2024-02-22 | 30.45 | $26.34 | 141223 |
| 2024-02-21 | 29.70 | $26.05 | 99300 |
| 2024-02-20 | 29.35 | $26.04 | 149800 |
| 2024-02-16 | 28.70 | $26.04 | 41512 |
| 2024-02-15 | 28.78 | $26.13 | 35000 |
| 2024-02-14 | 28.87 | $25.98 | 52133 |
| 2024-02-13 | 29.29 | $25.82 | 132800 |
| 2024-02-12 | 29.92 | $26.02 | 581200 |
| 2024-02-09 | 29.75 | $25.99 | 39400 |
| 2024-02-08 | 29.57 | $26.06 | 176618 |
| 2024-02-07 | 29.03 | $25.97 | 207300 |
| 2024-02-06 | 28.67 | $25.88 | 114011 |
| 2024-02-05 | 28.53 | $25.74 | 116604 |
| 2024-02-02 | 28.46 | $26.01 | 107711 |
| 2024-02-01 | 27.80 | $25.98 | 140200 |
| 2024-01-31 | 27.25 | $25.70 | 62800 |
| 2024-01-30 | 27.08 | $25.79 | 48819 |
| 2024-01-29 | 26.87 | $25.89 | 46919 |
| 2024-01-26 | 26.49 | $25.70 | 86500 |
| 2024-01-25 | 26.41 | $25.68 | 61735 |
| 2024-01-24 | 26.51 | $25.45 | 59100 |
| 2024-01-23 | 26.73 | $25.48 | 110002 |
| 2024-01-22 | 27.09 | $25.60 | 59322 |
| 2024-01-19 | 26.93 | $25.48 | 55634 |
| 2024-01-18 | 27.26 | $25.37 | 436600 |
| 2024-01-17 | 27.94 | $25.28 | 53449 |
| 2024-01-16 | 28.65 | $25.46 | 128011 |
| 2024-01-12 | 28.74 | $25.59 | 40708 |
| 2024-01-11 | 28.26 | $25.50 | 21326 |
| 2024-01-10 | 28.12 | $25.48 | 69000 |
| 2024-01-09 | 28.05 | $25.36 | 40600 |
| 2024-01-08 | 28.17 | $25.29 | 60106 |
| 2024-01-05 | 28.49 | $25.22 | 50100 |
| 2024-01-04 | 28.85 | $25.26 | 26028 |
| 2024-01-03 | 28.94 | $25.22 | 73205 |
| 2024-01-02 | 29.04 | $25.27 | 155000 |
| 2023-12-29 | 29.16 | $25.20 | 158300 |
| 2023-12-28 | 29.10 | $25.27 | 69738 |
| 2023-12-27 | 29.03 | $25.20 | 174700 |
| 2023-12-26 | 29.04 | $25.38 | 125122 |
| 2023-12-22 | 28.25 | $25.39 | 36824 |
| 2023-12-21 | 27.30 | $25.33 | 64824 |
| 2023-12-20 | 26.40 | $25.23 | 54017 |
| 2023-12-19 | 25.46 | $25.34 | 110008 |
| 2023-12-18 | 24.46 | $25.22 | 38909 |
| 2023-12-15 | 23.51 | $25.25 | 48300 |
| 2023-12-14 | 22.55 | $25.32 | 214800 |
| 2023-12-13 | 21.45 | $25.09 | 147309 |
| 2023-12-12 | 20.60 | $24.62 | 153500 |
| 2023-12-11 | 20.55 | $24.49 | 131300 |
| 2023-12-08 | 20.68 | $24.51 | 52000 |
| 2023-12-07 | 20.97 | $24.52 | 25600 |
| 2023-12-06 | 20.89 | $24.51 | 44300 |
| 2023-12-05 | 20.70 | $24.57 | 77225 |
| 2023-12-04 | 20.57 | $24.48 | 52900 |
| 2023-12-01 | 20.63 | $24.50 | 65318 |
| 2023-11-30 | 20.69 | $24.31 | 43600 |
| 2023-11-29 | 21.25 | $24.33 | 89700 |
| 2023-11-28 | 21.70 | $24.21 | 108037 |
| 2023-11-27 | 22.52 | $24.11 | 111800 |
| 2023-11-24 | 23.64 | $24.09 | 489641 |
| 2023-11-22 | 24.85 | $24.18 | 87300 |
| 2023-11-21 | 26.15 | $23.99 | 125413 |
| 2023-11-20 | 27.52 | $24.07 | 75424 |
| 2023-11-17 | 27.97 | $23.92 | 47000 |
| 2023-11-16 | 28.26 | $23.89 | 74037 |
| 2023-11-15 | 28.90 | $23.79 | 63900 |
| 2023-11-14 | 29.68 | $23.85 | 177700 |
| 2023-11-13 | 30.49 | $23.40 | 564500 |
| 2023-11-10 | 31.53 | $23.35 | 51100 |
| 2023-11-09 | 32.55 | $23.18 | 41432 |
| 2023-11-08 | 33.59 | $23.38 | 81900 |
| 2023-11-07 | 35.04 | $23.34 | 68609 |
| 2023-11-06 | 36.50 | $23.20 | 118230 |
| 2023-11-03 | 37.72 | $23.35 | 186900 |
| 2023-11-02 | 39.37 | $23.17 | 69321 |
| 2023-11-01 | 40.33 | $22.95 | 88702 |
| 2023-10-31 | 40.57 | $22.70 | 125038 |
| 2023-10-30 | 39.83 | $22.76 | 101100 |
| 2023-10-27 | 39.08 | $22.81 | 196939 |
| 2023-10-26 | 38.34 | $22.79 | 89045 |
| 2023-10-25 | 37.52 | $22.81 | 110600 |
| 2023-10-24 | 36.73 | $23.03 | 99800 |
| 2023-10-23 | 36.24 | $23.02 | 86200 |
| 2023-10-20 | 35.73 | $22.98 | 174900 |
| 2023-10-19 | 35.01 | $22.94 | 94200 |
| 2023-10-18 | 34.31 | $23.07 | 134600 |
| 2023-10-17 | 33.74 | $23.19 | 191808 |
| 2023-10-16 | 33.28 | $23.37 | 53300 |
| 2023-10-13 | 33.07 | $23.33 | 107907 |
| 2023-10-12 | 32.89 | $23.28 | 83723 |
| 2023-10-11 | 32.70 | $23.54 | 86148 |
| 2023-10-10 | 32.79 | $23.52 | 118506 |
| 2023-10-09 | 32.88 | $23.45 | 95300 |
| 2023-10-06 | 32.63 | $23.20 | 183139 |
| 2023-10-05 | 31.48 | $23.18 | 71520 |
| 2023-10-04 | 30.44 | $23.17 | 272600 |
| 2023-10-03 | 29.22 | $23.03 | 230748 |
| 2023-10-02 | 27.89 | $23.23 | 526219 |
| 2023-09-29 | 26.70 | $23.31 | 161800 |
| 2023-09-28 | 25.61 | $23.30 | 136414 |
| 2023-09-27 | 24.18 | $23.24 | 65900 |
| 2023-09-26 | 22.67 | $23.60 | 144600 |
| 2023-09-25 | 21.64 | $23.70 | 105404 |
| 2023-09-22 | 20.66 | $23.73 | 153100 |
| 2023-09-21 | 19.65 | $23.67 | 104600 |
| 2023-09-20 | 18.47 | $23.81 | 126328 |
| 2023-09-19 | 17.62 | $23.94 | 112000 |
| 2023-09-18 | 16.87 | $24.00 | 379019 |
| 2023-09-15 | 16.28 | $24.00 | 307500 |
| 2023-09-14 | 15.71 | $24.26 | 593300 |
| 2023-09-13 | 15.47 | $24.18 | 704239 |
| 2023-09-12 | 15.01 | $24.15 | 153135 |
| 2023-09-11 | 14.70 | $24.28 | 102200 |
| 2023-09-08 | 14.56 | $24.23 | 46932 |
| 2023-09-07 | 14.42 | $24.27 | 51600 |
| 2023-09-06 | 14.07 | $24.22 | 71000 |
| 2023-09-05 | 13.71 | $24.52 | 28300 |
| 2023-09-01 | 14.07 | $24.67 | 48200 |
| 2023-08-31 | 14.67 | $24.72 | 125706 |
| 2023-08-30 | 15.22 | $24.76 | 58300 |
| 2023-08-29 | 15.71 | $24.71 | 122617 |
| 2023-08-28 | 16.53 | $24.46 | 65813 |
| 2023-08-25 | 16.69 | $24.43 | 656300 |
| 2023-08-24 | 16.62 | $24.41 | 137400 |
| 2023-08-23 | 16.85 | $24.68 | 72500 |
| 2023-08-22 | 17.28 | $24.41 | 64500 |
| 2023-08-21 | 16.94 | $24.42 | 48300 |
| 2023-08-18 | 16.59 | $24.57 | 175042 |
| 2023-08-17 | 16.25 | $24.52 | 185531 |
| 2023-08-16 | 16.09 | $24.54 | 255221 |
| 2023-08-15 | 15.99 | $24.66 | 591900 |
| 2023-08-14 | 16.27 | $24.85 | 172100 |
| 2023-08-11 | 16.95 | $24.87 | 291700 |
| 2023-08-10 | 17.81 | $24.99 | 137234 |
| 2023-08-09 | 18.45 | $25.05 | 194626 |
| 2023-08-08 | 18.85 | $25.09 | 81000 |
| 2023-08-07 | 19.20 | $25.16 | 68731 |
| 2023-08-04 | 19.56 | $25.04 | 296200 |
| 2023-08-03 | 20.04 | $24.88 | 199300 |
| 2023-08-02 | 21.02 | $24.95 | 678643 |
| 2023-08-01 | 21.82 | $25.17 | 115700 |
| 2023-07-31 | 22.09 | $25.29 | 138100 |
| 2023-07-28 | 21.93 | $25.22 | 692748 |
| 2023-07-27 | 21.90 | $25.14 | 135602 |
| 2023-07-26 | 21.86 | $25.20 | 151400 |
| 2023-07-25 | 22.11 | $25.07 | 130800 |
| 2023-07-24 | 22.72 | $25.08 | 353404 |
| 2023-07-21 | 23.20 | $25.11 | 81810 |
| 2023-07-20 | 23.84 | $25.12 | 162500 |
| 2023-07-19 | 24.50 | $25.38 | 84000 |
| 2023-07-18 | 24.44 | $25.30 | 136900 |
| 2023-07-17 | 24.70 | $25.21 | 114300 |
| 2023-07-14 | 25.23 | $25.15 | 106701 |
| 2023-07-13 | 25.75 | $25.36 | 89048 |
| 2023-07-12 | 26.49 | $25.10 | 59100 |
| 2023-07-11 | 27.86 | $24.85 | 53824 |
| 2023-07-10 | 28.30 | $24.65 | 52200 |
| 2023-07-07 | 28.06 | $24.59 | 144008 |
| 2023-07-06 | 27.83 | $24.64 | 122900 |
| 2023-07-05 | 27.59 | $24.82 | 31329 |
| 2023-07-03 | 27.82 | $24.85 | 63701 |
| 2023-06-30 | 28.07 | $24.86 | 176500 |
| 2023-06-29 | 28.50 | $24.70 | 31900 |
| 2023-06-28 | 28.25 | $24.86 | 135938 |
| 2023-06-27 | 28.23 | $25.03 | 54826 |
| 2023-06-26 | 28.48 | $24.94 | 81042 |
| 2023-06-23 | 28.88 | $24.92 | 115409 |
| 2023-06-22 | 29.05 | $24.92 | 98908 |
| 2023-06-21 | 29.19 | $24.92 | 66548 |
| 2023-06-20 | 29.33 | $25.04 | 363307 |
| 2023-06-16 | 29.86 | $25.12 | 81800 |
| 2023-06-15 | 30.42 | $25.28 | 45804 |
| 2023-06-14 | 31.01 | $25.07 | 90500 |
| 2023-06-13 | 31.21 | $25.09 | 74136 |
| 2023-06-12 | 31.42 | $25.11 | 84424 |
| 2023-06-09 | 31.28 | $24.89 | 52800 |
| 2023-06-08 | 30.73 | $24.99 | 30503 |
| 2023-06-07 | 30.27 | $24.88 | 99600 |
| 2023-06-06 | 29.79 | $25.09 | 138900 |
| 2023-06-05 | 29.60 | $25.11 | 103146 |
| 2023-06-02 | 29.41 | $25.21 | 130900 |
| 2023-06-01 | 30.29 | $25.19 | 80600 |
| 2023-05-31 | 31.07 | $25.03 | 447400 |
| 2023-05-30 | 31.41 | $25.09 | 175700 |
| 2023-05-26 | 31.86 | $25.10 | 251600 |
| 2023-05-25 | 31.76 | $24.81 | 34926 |
| 2023-05-24 | 30.27 | $24.86 | 127419 |
| 2023-05-23 | 28.70 | $24.91 | 92610 |
| 2023-05-22 | 27.28 | $24.93 | 29916 |
| 2023-05-19 | 25.89 | $25.06 | 39833 |
| 2023-05-18 | 24.66 | $25.14 | 137203 |
| 2023-05-17 | 23.36 | $25.12 | 107819 |
| 2023-05-16 | 22.00 | $25.12 | 823211 |
| 2023-05-15 | 20.78 | $25.22 | 54600 |
| 2023-05-12 | 19.66 | $25.22 | 59800 |
| 2023-05-11 | 18.52 | $25.37 | 378500 |
| 2023-05-10 | 17.61 | $25.50 | 72500 |
| 2023-05-09 | 16.89 | $25.42 | 103544 |
| 2023-05-08 | 15.99 | $25.47 | 77124 |
| 2023-05-05 | 15.12 | $25.60 | 30922 |
| 2023-05-04 | 14.56 | $25.77 | 74509 |
| 2023-05-03 | 14.13 | $25.80 | 65941 |
| 2023-05-02 | 13.68 | $25.71 | 88224 |
| 2023-05-01 | 12.83 | $25.62 | 86900 |
| 2023-04-28 | 12.15 | $25.75 | 54432 |
| 2023-04-27 | 11.73 | $25.64 | 72000 |
| 2023-04-26 | 11.15 | $25.76 | 233600 |
| 2023-04-25 | 10.76 | $25.86 | 84300 |
| 2023-04-24 | 10.53 | $25.75 | 56500 |
| 2023-04-21 | 9.99 | $25.73 | 244033 |
| 2023-04-20 | 9.83 | $25.73 | 27005 |
| 2023-04-19 | 9.58 | $25.63 | 44616 |
| 2023-04-18 | 9.18 | $25.73 | 121900 |
| 2023-04-17 | 8.99 | $25.75 | 38848 |
| 2023-04-14 | 8.80 | $25.88 | 22520 |
| 2023-04-13 | 8.96 | $26.04 | 132839 |
| 2023-04-12 | 9.16 | $26.01 | 70542 |
| 2023-04-11 | 9.47 | $25.99 | 48700 |
| 2023-04-10 | 9.94 | $26.00 | 52129 |
| 2023-04-06 | 10.46 | $26.08 | 55100 |
| 2023-04-05 | 10.47 | $26.11 | 55500 |
| 2023-04-04 | 10.49 | $26.10 | 67000 |
| 2023-04-03 | 10.55 | $26.09 | 89300 |
| 2023-03-31 | 10.68 | $25.97 | 94720 |
| 2023-03-30 | 11.20 | $25.82 | 78100 |
| 2023-03-29 | 11.38 | $25.79 | 86937 |
| 2023-03-28 | 11.48 | $25.86 | 135500 |
| 2023-03-27 | 12.04 | $25.92 | 51620 |
| 2023-03-24 | 12.48 | $26.14 | 360131 |
| 2023-03-23 | 12.36 | $26.08 | 36933 |
| 2023-03-22 | 12.41 | $25.99 | 46601 |
| 2023-03-21 | 12.66 | $25.85 | 45800 |
| 2023-03-20 | 13.29 | $25.80 | 67641 |
| 2023-03-17 | 13.81 | $25.99 | 55600 |
| 2023-03-16 | 14.36 | $25.72 | 77700 |
| 2023-03-15 | 14.98 | $25.86 | 42200 |
| 2023-03-14 | 15.29 | $25.76 | 72200 |
| 2023-03-13 | 15.96 | $25.90 | 79100 |
| 2023-03-10 | 16.00 | $25.82 | 132436 |
| 2023-03-09 | 16.67 | $25.55 | 85900 |
| 2023-03-08 | 16.60 | $25.32 | 93100 |
| 2023-03-07 | 16.07 | $25.40 | 159700 |
| 2023-03-06 | 15.57 | $25.41 | 97500 |
| 2023-03-03 | 15.24 | $25.50 | 111400 |
| 2023-03-02 | 14.89 | $25.41 | 131631 |
| 2023-03-01 | 13.94 | $25.40 | 158845 |
| 2023-02-28 | 13.10 | $25.54 | 91612 |
| 2023-02-27 | 12.46 | $25.55 | 144500 |
| 2023-02-24 | 11.90 | $25.59 | 66614 |
| 2023-02-23 | 11.30 | $25.59 | 38138 |
| 2023-02-22 | 11.16 | $25.61 | 91500 |
| 2023-02-21 | 11.11 | $25.61 | 58516 |
| 2023-02-17 | 10.93 | $25.67 | 97727 |
| 2023-02-16 | 10.96 | $25.71 | 57800 |
| 2023-02-15 | 11.10 | $25.76 | 65423 |
| 2023-02-14 | 11.54 | $25.85 | 38000 |
| 2023-02-13 | 12.12 | $25.94 | 96246 |
| 2023-02-10 | 12.45 | $25.95 | 816546 |
| 2023-02-09 | 12.58 | $26.00 | 62136 |
| 2023-02-08 | 12.78 | $26.04 | 312641 |
| 2023-02-07 | 13.35 | $25.97 | 81616 |
| 2023-02-06 | 14.03 | $25.95 | 64900 |
| 2023-02-03 | 14.66 | $26.10 | 62900 |
| 2023-02-02 | 14.81 | $26.32 | 252610 |
| 2023-02-01 | 14.05 | $26.29 | 53214 |
| 2023-01-31 | 13.65 | $26.08 | 102000 |
| 2023-01-30 | 13.97 | $25.96 | 600643 |
| 2023-01-27 | 14.34 | $26.07 | 110700 |
| 2023-01-26 | 14.39 | $26.11 | 107700 |
| 2023-01-25 | 14.55 | $26.03 | 84623 |
| 2023-01-24 | 14.91 | $26.09 | 68200 |
| 2023-01-23 | 14.84 | $26.15 | 175916 |
| 2023-01-20 | 14.76 | $26.06 | 32400 |
| 2023-01-19 | 14.89 | $26.07 | 28100 |
| 2023-01-18 | 14.95 | $26.14 | 129900 |
| 2023-01-17 | 14.78 | $25.98 | 50200 |
| 2023-01-13 | 15.11 | $26.00 | 68008 |
| 2023-01-12 | 15.46 | $26.05 | 54900 |
| 2023-01-11 | 15.60 | $25.96 | 44135 |
| 2023-01-10 | 16.02 | $25.84 | 71837 |
| 2023-01-09 | 16.76 | $25.92 | 91000 |
| 2023-01-06 | 17.47 | $25.84 | 48327 |
| 2023-01-05 | 18.27 | $25.64 | 61100 |
| 2023-01-04 | 18.51 | $25.69 | 90017 |
| 2023-01-03 | 19.12 | $25.69 | 79900 |
| 2022-12-30 | 19.72 | $25.60 | 133200 |
| 2022-12-29 | 19.89 | $25.67 | 595500 |
| 2022-12-28 | 20.18 | $25.59 | 209700 |
| 2022-12-27 | 20.37 | $25.90 | 73205 |
| 2022-12-23 | 21.31 | $26.04 | 78600 |
| 2022-12-22 | 22.31 | $26.06 | 108844 |
| 2022-12-21 | 22.54 | $26.06 | 116729 |
| 2022-12-20 | 22.79 | $25.99 | 112114 |
| 2022-12-19 | 23.34 | $26.07 | 193520 |
| 2022-12-16 | 23.57 | $26.22 | 115300 |
| 2022-12-15 | 23.66 | $26.22 | 384714 |
| 2022-12-14 | 23.42 | $26.28 | 124440 |
| 2022-12-13 | 23.18 | $26.20 | 98003 |
| 2022-12-12 | 22.48 | $26.06 | 111700 |
| 2022-12-09 | 22.37 | $26.11 | 181100 |
| 2022-12-08 | 22.04 | $26.13 | 113219 |
| 2022-12-07 | 21.49 | $26.20 | 179800 |
| 2022-12-06 | 20.91 | $26.09 | 408224 |
| 2022-12-05 | 20.72 | $26.02 | 523308 |
| 2022-12-02 | 20.54 | $26.18 | 361026 |
| 2022-12-01 | 20.26 | $26.14 | 473212 |
| 2022-11-30 | 20.11 | $25.99 | 271200 |
| 2022-11-29 | 20.33 | $25.84 | 130500 |
| 2022-11-28 | 20.76 | $25.90 | 101700 |
| 2022-11-25 | 21.28 | $25.92 | 33100 |
| 2022-11-23 | 21.66 | $25.89 | 101100 |
| 2022-11-22 | 22.19 | $25.81 | 232022 |
| 2022-11-21 | 22.99 | $25.77 | 333315 |
| 2022-11-18 | 23.87 | $25.74 | 448500 |
| 2022-11-17 | 24.76 | $25.79 | 58000 |
| 2022-11-16 | 25.76 | $25.90 | 174700 |
| 2022-11-15 | 26.47 | $25.82 | 119600 |
| 2022-11-14 | 27.50 | $25.69 | 436700 |
| 2022-11-11 | 28.91 | $25.77 | 279907 |
| 2022-11-10 | 30.17 | $25.68 | 1.2M |
| 2022-11-09 | 31.53 | $25.29 | 148700 |
| 2022-11-08 | 31.74 | $25.24 | 186442 |
| 2022-11-07 | 31.87 | $25.18 | 482217 |
| 2022-11-04 | 31.77 | $25.20 | 71900 |
| 2022-11-03 | 31.83 | $25.14 | 64844 |
| 2022-11-02 | 31.80 | $25.20 | 48721 |
| 2022-11-01 | 32.14 | $25.26 | 54200 |
| 2022-10-31 | 32.63 | $25.21 | 37343 |
| 2022-10-28 | 32.84 | $25.32 | 45700 |
| 2022-10-27 | 33.27 | $25.34 | 49300 |
| 2022-10-26 | 33.75 | $25.24 | 122000 |
| 2022-10-25 | 34.04 | $25.23 | 55418 |
| 2022-10-24 | 34.22 | $25.10 | 81035 |
| 2022-10-21 | 33.76 | $25.07 | 121345 |
| 2022-10-20 | 33.13 | $25.00 | 16700 |
| 2022-10-19 | 32.58 | $25.06 | 38700 |
| 2022-10-18 | 32.12 | $25.21 | 49100 |
| 2022-10-17 | 31.86 | $25.21 | 38600 |
| 2022-10-14 | 31.42 | $25.17 | 48837 |
| 2022-10-13 | 30.95 | $25.23 | 107130 |
| 2022-10-12 | 30.17 | $25.27 | 142602 |
| 2022-10-11 | 29.75 | $25.26 | 78000 |
| 2022-10-10 | 29.34 | $25.34 | 76700 |
| 2022-10-07 | 28.93 | $25.41 | 71231 |
| 2022-10-06 | 28.71 | $25.50 | 32443 |
| 2022-10-05 | 28.77 | $25.61 | 173600 |
| 2022-10-04 | 28.84 | $25.76 | 205207 |
| 2022-10-03 | 29.26 | $25.63 | 79900 |
| 2022-09-30 | 29.42 | $25.39 | 306708 |
| 2022-09-29 | 29.00 | $25.49 | 172700 |
| 2022-09-28 | 28.35 | $25.67 | 97830 |
| 2022-09-27 | 27.71 | $25.33 | 76238 |
| 2022-09-26 | 25.98 | $25.47 | 71100 |
| 2022-09-23 | 24.31 | $25.71 | 208200 |
| 2022-09-22 | 22.92 | $25.80 | 91601 |
| 2022-09-21 | 21.59 | $25.94 | 158300 |
| 2022-09-20 | 20.40 | $25.98 | 84900 |
| 2022-09-19 | 19.19 | $26.09 | 61931 |
| 2022-09-16 | 18.29 | $26.19 | 127400 |
| 2022-09-15 | 17.35 | $26.12 | 68529 |
| 2022-09-14 | 16.35 | $26.20 | 76100 |
| 2022-09-13 | 15.39 | $26.22 | 92900 |
| 2022-09-12 | 14.42 | $26.56 | 49200 |
| 2022-09-09 | 14.34 | $26.51 | 114506 |
| 2022-09-08 | 14.20 | $26.53 | 142200 |
| 2022-09-07 | 13.90 | $26.54 | 134909 |
| 2022-09-06 | 13.54 | $26.47 | 85129 |
| 2022-09-02 | 13.21 | $26.57 | 19112 |
| 2022-09-01 | 13.18 | $26.47 | 68300 |
| 2022-08-31 | 12.97 | $26.58 | 115038 |
| 2022-08-30 | 13.11 | $26.66 | 45100 |
| 2022-08-29 | 13.35 | $26.65 | 41500 |
| 2022-08-26 | 13.72 | $26.72 | 47726 |
| 2022-08-25 | 14.34 | $26.91 | 46100 |
| 2022-08-24 | 15.09 | $26.78 | 24600 |
| 2022-08-23 | 15.60 | $26.87 | 28000 |
| 2022-08-22 | 16.31 | $26.82 | 113200 |
| 2022-08-19 | 17.05 | $26.97 | 36000 |
| 2022-08-18 | 17.78 | $27.08 | 128305 |
| 2022-08-17 | 18.16 | $27.08 | 50500 |
| 2022-08-16 | 18.60 | $27.24 | 62400 |
| 2022-08-15 | 18.70 | $27.28 | 83130 |
| 2022-08-12 | 18.60 | $27.19 | 34027 |
| 2022-08-11 | 18.65 | $27.12 | 29800 |
| 2022-08-10 | 18.71 | $27.09 | 72900 |
| 2022-08-09 | 19.00 | $26.92 | 84118 |
| 2022-08-08 | 19.68 | $27.11 | 41300 |
| 2022-08-05 | 19.96 | $27.03 | 65548 |
| 2022-08-04 | 20.62 | $27.25 | 21800 |
| 2022-08-03 | 20.64 | $27.26 | 31900 |
| 2022-08-02 | 20.65 | $27.17 | 205521 |
| 2022-08-01 | 20.40 | $27.42 | 73727 |
| 2022-07-29 | 19.81 | $27.34 | 66727 |
| 2022-07-28 | 19.20 | $27.11 | 58000 |
| 2022-07-27 | 19.18 | $26.84 | 59910 |
| 2022-07-26 | 19.70 | $26.66 | 65825 |
| 2022-07-25 | 20.64 | $26.80 | 29600 |
| 2022-07-22 | 21.40 | $26.74 | 34000 |
| 2022-07-21 | 22.13 | $26.78 | 46500 |
| 2022-07-20 | 23.04 | $26.62 | 62849 |
| 2022-07-19 | 23.85 | $26.50 | 56400 |
| 2022-07-18 | 24.27 | $26.30 | 206200 |
| 2022-07-15 | 24.40 | $26.39 | 412049 |
| 2022-07-14 | 24.83 | $26.24 | 76000 |
| 2022-07-13 | 24.57 | $26.36 | 99908 |
| 2022-07-12 | 24.61 | $26.37 | 447800 |
| 2022-07-11 | 25.07 | $26.32 | 47337 |
| 2022-07-08 | 25.56 | $26.35 | 95111 |
| 2022-07-07 | 25.94 | $26.44 | 26100 |
| 2022-07-06 | 26.55 | $26.39 | 115300 |
| 2022-07-05 | 27.23 | $26.48 | 62700 |
| 2022-07-01 | 27.99 | $26.48 | 30400 |
| 2022-06-30 | 28.69 | $26.29 | 208100 |
| 2022-06-29 | 29.01 | $26.23 | 126800 |
| 2022-06-28 | 28.87 | $26.20 | 74400 |
| 2022-06-27 | 28.85 | $26.31 | 114424 |
| 2022-06-24 | 29.06 | $26.40 | 60700 |
| 2022-06-23 | 29.33 | $26.19 | 111439 |
| 2022-06-22 | 29.09 | $26.10 | 221444 |
| 2022-06-21 | 28.45 | $26.05 | 279921 |
| 2022-06-17 | 27.40 | $26.12 | 329800 |
| 2022-06-16 | 26.38 | $26.10 | 651206 |
| 2022-06-15 | 25.08 | $26.14 | 290600 |
| 2022-06-14 | 23.83 | $25.92 | 284823 |
| 2022-06-13 | 22.34 | $26.08 | 87344 |
| 2022-06-10 | 20.95 | $26.39 | 60900 |
| 2022-06-09 | 20.15 | $26.62 | 129304 |
| 2022-06-08 | 19.96 | $26.78 | 116345 |
| 2022-06-07 | 20.23 | $26.86 | 72800 |
| 2022-06-06 | 20.70 | $26.84 | 272600 |
| 2022-06-03 | 21.30 | $26.91 | 89300 |
| 2022-06-02 | 22.12 | $27.04 | 102249 |
| 2022-06-01 | 23.03 | $26.93 | 135211 |
| 2022-05-31 | 23.98 | $27.14 | 470900 |
| 2022-05-27 | 24.67 | $27.28 | 272200 |
| 2022-05-26 | 25.39 | $27.11 | 252815 |
| 2022-05-25 | 26.68 | $27.04 | 103706 |
| 2022-05-24 | 27.66 | $26.95 | 160300 |
| 2022-05-23 | 28.21 | $26.81 | 217838 |
| 2022-05-20 | 28.19 | $26.84 | 118212 |
| 2022-05-19 | 28.20 | $26.78 | 88900 |
| 2022-05-18 | 28.24 | $26.76 | 59600 |
| 2022-05-17 | 27.84 | $26.83 | 719046 |
| 2022-05-16 | 27.58 | $26.91 | 171300 |
| 2022-05-13 | 27.49 | $26.91 | 454000 |
| 2022-05-12 | 27.33 | $26.93 | 190202 |
| 2022-05-11 | 27.40 | $26.95 | 236121 |
| 2022-05-10 | 27.43 | $26.93 | 354100 |
| 2022-05-09 | 27.60 | $26.97 | 325700 |
| 2022-05-06 | 27.59 | $26.89 | 182900 |
| 2022-05-05 | 27.74 | $26.99 | 323100 |
| 2022-05-04 | 27.96 | $27.25 | 514104 |
| 2022-05-03 | 28.18 | $27.00 | 665807 |
| 2022-05-02 | 27.54 | $26.98 | 160300 |
| 2022-04-29 | 26.60 | $27.00 | 474622 |
| 2022-04-28 | 25.61 | $27.22 | 168600 |
| 2022-04-27 | 25.16 | $27.21 | 1.7M |
| 2022-04-26 | 24.83 | $27.30 | 279000 |
| 2022-04-25 | 24.75 | $27.31 | 206020 |
| 2022-04-22 | 24.57 | $27.24 | 78341 |
| 2022-04-21 | 24.02 | $27.27 | 89948 |
| 2022-04-20 | 23.60 | $27.41 | 178900 |
| 2022-04-19 | 23.55 | $27.38 | 268409 |
| 2022-04-18 | 23.19 | $27.49 | 104300 |
| 2022-04-14 | 23.02 | $27.52 | 95600 |
| 2022-04-13 | 23.04 | $27.58 | 83500 |
| 2022-04-12 | 23.28 | $27.60 | 143645 |
| 2022-04-11 | 23.49 | $27.49 | 159930 |
| 2022-04-08 | 23.44 | $27.62 | 159900 |
| 2022-04-07 | 23.78 | $27.67 | 105223 |
| 2022-04-06 | 24.14 | $27.61 | 52700 |
| 2022-04-05 | 23.46 | $27.70 | 49900 |
| 2022-04-04 | 23.08 | $27.88 | 113000 |
| 2022-04-01 | 23.01 | $27.84 | 72822 |
| 2022-03-31 | 22.94 | $27.97 | 85140 |
| 2022-03-30 | 23.57 | $28.03 | 115401 |
| 2022-03-29 | 24.36 | $28.09 | 131648 |
| 2022-03-28 | 25.20 | $27.95 | 79900 |
| 2022-03-25 | 25.33 | $27.97 | 243042 |
| 2022-03-24 | 25.58 | $27.98 | 159000 |
| 2022-03-23 | 25.61 | $27.90 | 136319 |
| 2022-03-22 | 25.65 | $27.97 | 232749 |
| 2022-03-21 | 25.58 | $27.92 | 136300 |
| 2022-03-18 | 25.51 | $28.01 | 97710 |
| 2022-03-17 | 25.49 | $27.97 | 56200 |
| 2022-03-16 | 25.27 | $27.92 | 70726 |
| 2022-03-15 | 24.90 | $27.88 | 76400 |
| 2022-03-14 | 24.26 | $27.90 | 105501 |
| 2022-03-11 | 23.58 | $27.93 | 61349 |
| 2022-03-10 | 23.03 | $28.01 | 98942 |
| 2022-03-09 | 22.63 | $28.07 | 74800 |
| 2022-03-08 | 22.33 | $28.15 | 102400 |
| 2022-03-07 | 22.14 | $28.17 | 122122 |
| 2022-03-04 | 22.16 | $28.31 | 151122 |
| 2022-03-03 | 22.18 | $28.33 | 257247 |
| 2022-03-02 | 22.84 | $28.36 | 221200 |
| 2022-03-01 | 23.18 | $28.32 | 149941 |
| 2022-02-28 | 23.65 | $28.21 | 316100 |
| 2022-02-25 | 23.75 | $28.09 | 177100 |
| 2022-02-24 | 23.73 | $27.86 | 245337 |
| 2022-02-23 | 22.58 | $27.96 | 106731 |
| 2022-02-22 | 21.47 | $27.98 | 255200 |
| 2022-02-18 | 20.42 | $28.08 | 71247 |
| 2022-02-17 | 19.64 | $28.16 | 142520 |
| 2022-02-16 | 18.89 | $28.24 | 113400 |
| 2022-02-15 | 18.10 | $28.23 | 79415 |
| 2022-02-14 | 17.70 | $28.20 | 122700 |
| 2022-02-11 | 17.23 | $28.29 | 98700 |
| 2022-02-10 | 16.95 | $28.28 | 295623 |
| 2022-02-09 | 16.76 | $28.41 | 357000 |
| 2022-02-08 | 16.92 | $28.37 | 89100 |
| 2022-02-07 | 16.66 | $28.39 | 112300 |
| 2022-02-04 | 16.47 | $28.44 | 44600 |
| 2022-02-03 | 16.27 | $28.49 | 174900 |
| 2022-02-02 | 16.40 | $28.60 | 237540 |
| 2022-02-01 | 16.59 | $28.52 | 488000 |
| 2022-01-31 | 16.40 | $28.39 | 89219 |
| 2022-01-28 | 15.70 | $28.37 | 72500 |
| 2022-01-27 | 14.83 | $28.31 | 91746 |
| 2022-01-26 | 14.25 | $28.43 | 109223 |
| 2022-01-25 | 13.79 | $28.46 | 84018 |
| 2022-01-24 | 13.42 | $28.45 | 419319 |
| 2022-01-21 | 12.90 | $28.46 | 183700 |
| 2022-01-20 | 12.51 | $28.44 | 258124 |
| 2022-01-19 | 12.10 | $28.52 | 488400 |
| 2022-01-18 | 11.91 | $28.60 | 258800 |
| 2022-01-14 | 11.87 | $28.68 | 149800 |
| 2022-01-13 | 12.07 | $28.72 | 135729 |
| 2022-01-12 | 12.39 | $28.78 | 104449 |
| 2022-01-11 | 12.57 | $28.71 | 159700 |
| 2022-01-10 | 12.48 | $28.60 | 139500 |
| 2022-01-07 | 12.38 | $28.66 | 70426 |
| 2022-01-06 | 12.56 | $28.69 | 93147 |
| 2022-01-05 | 12.54 | $28.71 | 192537 |
| 2022-01-04 | 12.76 | $28.87 | 176231 |
| 2022-01-03 | 13.38 | $28.88 | 129032 |
| 2021-12-31 | 13.74 | $28.85 | 142731 |
| 2021-12-30 | 14.20 | $28.92 | 602636 |
| 2021-12-29 | 14.76 | $28.96 | 111318 |
| 2021-12-28 | 15.35 | $29.07 | 83647 |
| 2021-12-27 | 15.93 | $29.10 | 262136 |
| 2021-12-23 | 16.56 | $28.93 | 107000 |
| 2021-12-22 | 17.39 | $28.87 | 78100 |
| 2021-12-21 | 17.94 | $28.76 | 72641 |
| 2021-12-20 | 18.31 | $28.73 | 117632 |
| 2021-12-17 | 18.65 | $28.78 | 106100 |
| 2021-12-16 | 19.41 | $28.90 | 155400 |
| 2021-12-15 | 20.38 | $28.94 | 77944 |
| 2021-12-14 | 21.04 | $28.71 | 226600 |
| 2021-12-13 | 21.27 | $28.85 | 168936 |
| 2021-12-10 | 21.90 | $28.98 | 102700 |
| 2021-12-09 | 22.66 | $28.84 | 165306 |
| 2021-12-08 | 23.30 | $28.95 | 316034 |
| 2021-12-07 | 24.33 | $29.01 | 84446 |
| 2021-12-06 | 25.42 | $28.78 | 920700 |
| 2021-12-03 | 25.99 | $28.75 | 42600 |
| 2021-12-02 | 26.37 | $28.75 | 208500 |
| 2021-12-01 | 26.76 | $28.71 | 94300 |
| 2021-11-30 | 27.26 | $28.81 | 110500 |
| 2021-11-29 | 27.98 | $28.91 | 128405 |
| 2021-11-26 | 29.02 | $29.00 | 21300 |
| 2021-11-24 | 30.11 | $28.96 | 58200 |
| 2021-11-23 | 31.26 | $28.99 | 156325 |
| 2021-11-22 | 32.58 | $29.02 | 110300 |
| 2021-11-19 | 34.18 | $29.15 | 164000 |
| 2021-11-18 | 35.86 | $29.10 | 114628 |
| 2021-11-17 | 37.61 | $29.04 | 131900 |
| 2021-11-16 | 39.44 | $29.69 | 90900 |
| 2021-11-15 | 40.33 | $29.61 | 67300 |
| 2021-11-12 | 41.43 | $29.67 | 98600 |
| 2021-11-11 | 42.60 | $29.57 | 58300 |
| 2021-11-10 | 43.80 | $29.77 | 81100 |
| 2021-11-09 | 44.63 | $30.00 | 158200 |
| 2021-11-08 | 44.75 | $30.17 | 65000 |
| 2021-11-05 | 44.37 | $30.23 | 136200 |
| 2021-11-04 | 44.06 | $29.86 | 83500 |
| 2021-11-03 | 44.12 | $29.68 | 64300 |
| 2021-11-02 | 44.45 | $29.55 | 66004 |
| 2021-11-01 | 45.04 | $29.47 | 162200 |
| 2021-10-29 | 45.81 | $29.39 | 97908 |
| 2021-10-28 | 46.76 | $29.29 | 173837 |
| 2021-10-27 | 47.44 | $29.27 | 102500 |
| 2021-10-26 | 48.16 | $29.43 | 151049 |
| 2021-10-25 | 48.55 | $29.33 | 95000 |
| 2021-10-22 | 49.28 | $29.27 | 168923 |
| 2021-10-21 | 50.10 | $29.35 | 281743 |
| 2021-10-20 | 50.69 | $29.34 | 136900 |
| 2021-10-19 | 51.31 | $29.24 | 233522 |
| 2021-10-18 | 52.08 | $29.05 | 495000 |
| 2021-10-15 | 52.99 | $29.14 | 84000 |
| 2021-10-14 | 54.02 | $28.92 | 319000 |
| 2021-10-13 | 55.32 | $28.64 | 67232 |
| 2021-10-12 | 57.00 | $28.74 | 40000 |
| 2021-10-11 | 58.42 | $28.81 | 62748 |
| 2021-10-08 | 59.68 | $28.95 | 62500 |
| 2021-10-07 | 60.69 | $29.05 | 44200 |
| 2021-10-06 | 61.68 | $28.86 | 557021 |
| 2021-10-05 | 62.96 | $29.01 | 68700 |
| 2021-10-04 | 63.87 | $29.02 | 72544 |
| 2021-10-01 | 64.76 | $29.09 | 212200 |
| 2021-09-30 | 65.70 | $28.63 | 76444 |
| 2021-09-29 | 66.99 | $28.86 | 158944 |
| 2021-09-28 | 67.69 | $28.90 | 104148 |
| 2021-09-27 | 68.43 | $29.00 | 81800 |
| 2021-09-24 | 69.20 | $28.85 | 60700 |
| 2021-09-23 | 70.14 | $28.86 | 138800 |
| 2021-09-22 | 71.12 | $28.79 | 272844 |
| 2021-09-21 | 72.03 | $28.90 | 226721 |
| 2021-09-20 | 72.71 | $28.99 | 131338 |
| 2021-09-17 | 73.48 | $29.11 | 108800 |
| 2021-09-16 | 73.89 | $29.17 | 139136 |
| 2021-09-15 | 74.32 | $29.24 | 130200 |
| 2021-09-14 | 74.65 | $29.15 | 167400 |
| 2021-09-13 | 75.00 | $29.27 | 265829 |
| 2021-09-10 | 75.06 | $29.26 | 148706 |
| 2021-09-09 | 75.11 | $29.33 | 112000 |
| 2021-09-08 | 75.01 | $29.36 | 159100 |
| 2021-09-07 | 74.86 | $29.51 | 102400 |
| 2021-09-03 | 74.56 | $29.53 | 88200 |
| 2021-09-02 | 74.25 | $29.46 | 413530 |
| 2021-09-01 | 73.92 | $29.51 | 394900 |
| 2021-08-31 | 73.52 | $29.57 | 85500 |
| 2021-08-30 | 73.11 | $29.56 | 56300 |
| 2021-08-27 | 72.61 | $29.58 | 142417 |
| 2021-08-26 | 72.09 | $29.47 | 99700 |
| 2021-08-25 | 71.56 | $29.49 | 96727 |
| 2021-08-24 | 71.00 | $29.50 | 78117 |
| 2021-08-23 | 70.35 | $29.55 | 86127 |
| 2021-08-20 | 69.67 | $29.48 | 65732 |
| 2021-08-19 | 68.97 | $29.48 | 95800 |
| 2021-08-18 | 68.23 | $29.46 | 140927 |
| 2021-08-17 | 67.34 | $29.53 | 151410 |
| 2021-08-16 | 66.36 | $29.64 | 158911 |
| 2021-08-13 | 65.26 | $29.63 | 227400 |
| 2021-08-12 | 64.05 | $29.65 | 177426 |
| 2021-08-11 | 62.77 | $29.69 | 106500 |
| 2021-08-10 | 61.43 | $29.68 | 77033 |
| 2021-08-09 | 60.02 | $29.63 | 127500 |
| 2021-08-06 | 58.54 | $29.75 | 203600 |
| 2021-08-05 | 56.89 | $29.77 | 103949 |
| 2021-08-04 | 55.14 | $29.81 | 201005 |
| 2021-08-03 | 53.30 | $29.94 | 183600 |
| 2021-08-02 | 51.30 | $29.76 | 306516 |
| 2021-07-30 | 49.16 | $29.88 | 168400 |
| 2021-07-29 | 46.85 | $30.00 | 116219 |
| 2021-07-28 | 44.34 | $29.97 | 261406 |
| 2021-07-27 | 41.69 | $30.03 | 109535 |
| 2021-07-26 | 38.90 | $30.06 | 70700 |
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