Is iShares Emerging Markets Dividend ETF (DVYE) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Emerging Markets Dividend ETF (DVYE) research center and poll results.
AMEX : DVYE
iShares Emerging Markets Dividend ETF — Technical Indicators
$33.51 USD
$0.26 (0.78%)
- Volume
- 222.54K
- Average Volume
- 193.75K
- Market Capitalization
- $1.18B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.95
- Year Low
- $28.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.74
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.09
Average
29.16
Maximum
39.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.74 | $33.51 | 222900 |
| 2026-07-20 | 32.72 | $33.25 | 257128 |
| 2026-07-17 | 32.72 | $33.15 | 206500 |
| 2026-07-16 | 32.72 | $33.10 | 630132 |
| 2026-07-15 | 32.74 | $33.35 | 75000 |
| 2026-07-14 | 32.76 | $33.32 | 120100 |
| 2026-07-13 | 32.82 | $32.91 | 187648 |
| 2026-07-10 | 32.88 | $33.25 | 324200 |
| 2026-07-09 | 32.89 | $32.79 | 123500 |
| 2026-07-08 | 32.92 | $32.74 | 125700 |
| 2026-07-07 | 32.95 | $32.52 | 84900 |
| 2026-07-06 | 32.99 | $32.78 | 142200 |
| 2026-07-02 | 33.07 | $32.16 | 127601 |
| 2026-07-01 | 33.18 | $31.92 | 178840 |
| 2026-06-30 | 33.33 | $32.23 | 169700 |
| 2026-06-29 | 33.45 | $32.31 | 289600 |
| 2026-06-26 | 33.54 | $32.29 | 104328 |
| 2026-06-25 | 33.64 | $32.26 | 167342 |
| 2026-06-24 | 33.75 | $32.26 | 258900 |
| 2026-06-23 | 33.86 | $32.61 | 181404 |
| 2026-06-22 | 33.94 | $33.29 | 87622 |
| 2026-06-18 | 33.99 | $33.11 | 226827 |
| 2026-06-17 | 34.05 | $33.17 | 201013 |
| 2026-06-16 | 34.08 | $33.52 | 125000 |
| 2026-06-15 | 34.11 | $33.84 | 181609 |
| 2026-06-12 | 34.11 | $34.45 | 149436 |
| 2026-06-11 | 34.13 | $34.15 | 156629 |
| 2026-06-10 | 34.17 | $33.41 | 274800 |
| 2026-06-09 | 34.25 | $33.39 | 1.1M |
| 2026-06-08 | 34.34 | $33.23 | 974400 |
| 2026-06-05 | 34.46 | $33.39 | 407292 |
| 2026-06-04 | 34.55 | $34.40 | 134757 |
| 2026-06-03 | 34.62 | $34.32 | 105842 |
| 2026-06-02 | 34.66 | $34.94 | 178800 |
| 2026-06-01 | 34.64 | $34.73 | 102624 |
| 2026-05-29 | 34.65 | $34.06 | 825300 |
| 2026-05-28 | 34.70 | $34.26 | 178500 |
| 2026-05-27 | 34.72 | $34.38 | 114018 |
| 2026-05-26 | 34.73 | $34.54 | 161335 |
| 2026-05-22 | 34.74 | $34.23 | 165200 |
| 2026-05-21 | 34.78 | $34.26 | 64911 |
| 2026-05-20 | 34.83 | $34.40 | 115500 |
| 2026-05-19 | 34.89 | $33.75 | 163304 |
| 2026-05-18 | 34.98 | $34.13 | 123300 |
| 2026-05-15 | 35.05 | $33.83 | 145721 |
| 2026-05-14 | 35.15 | $34.79 | 71721 |
| 2026-05-13 | 35.19 | $34.87 | 101500 |
| 2026-05-12 | 35.22 | $35.01 | 102322 |
| 2026-05-11 | 35.26 | $35.36 | 105248 |
| 2026-05-08 | 35.27 | $35.58 | 99400 |
| 2026-05-07 | 35.26 | $35.22 | 100546 |
| 2026-05-06 | 35.26 | $35.65 | 82200 |
| 2026-05-05 | 35.23 | $35.13 | 102811 |
| 2026-05-04 | 35.18 | $34.65 | 106012 |
| 2026-05-01 | 35.17 | $34.99 | 92119 |
| 2026-04-30 | 35.13 | $35.01 | 102767 |
| 2026-04-29 | 35.10 | $34.53 | 110800 |
| 2026-04-28 | 35.09 | $34.65 | 92100 |
| 2026-04-27 | 35.04 | $34.77 | 118533 |
| 2026-04-24 | 34.97 | $35.10 | 141400 |
| 2026-04-23 | 34.89 | $35.11 | 199100 |
| 2026-04-22 | 34.83 | $35.62 | 88500 |
| 2026-04-21 | 34.72 | $35.50 | 130158 |
| 2026-04-20 | 34.63 | $35.70 | 71545 |
| 2026-04-17 | 34.50 | $35.77 | 101400 |
| 2026-04-16 | 34.40 | $35.55 | 126000 |
| 2026-04-15 | 34.31 | $35.56 | 89815 |
| 2026-04-14 | 34.23 | $35.75 | 206201 |
| 2026-04-13 | 34.15 | $35.59 | 109300 |
| 2026-04-10 | 34.03 | $35.38 | 132000 |
| 2026-04-09 | 33.95 | $35.22 | 128711 |
| 2026-04-08 | 33.90 | $35.01 | 607565 |
| 2026-04-07 | 33.86 | $34.15 | 131100 |
| 2026-04-06 | 33.85 | $34.40 | 99600 |
| 2026-04-02 | 33.81 | $34.32 | 99913 |
| 2026-04-01 | 33.78 | $34.34 | 153535 |
| 2026-03-31 | 33.77 | $34.38 | 126903 |
| 2026-03-30 | 33.75 | $33.64 | 143108 |
| 2026-03-27 | 33.81 | $33.35 | 106425 |
| 2026-03-26 | 33.91 | $33.38 | 105119 |
| 2026-03-25 | 33.99 | $34.05 | 120744 |
| 2026-03-24 | 34.07 | $33.36 | 128825 |
| 2026-03-23 | 34.16 | $33.60 | 291893 |
| 2026-03-20 | 34.23 | $33.14 | 225800 |
| 2026-03-19 | 34.32 | $33.90 | 356057 |
| 2026-03-18 | 34.35 | $33.62 | 148900 |
| 2026-03-17 | 34.38 | $34.10 | 102928 |
| 2026-03-16 | 34.39 | $33.99 | 205351 |
| 2026-03-13 | 34.41 | $33.34 | 289070 |
| 2026-03-12 | 34.49 | $33.75 | 277510 |
| 2026-03-11 | 34.57 | $34.24 | 149927 |
| 2026-03-10 | 34.59 | $34.11 | 358571 |
| 2026-03-09 | 34.63 | $34.02 | 369437 |
| 2026-03-06 | 34.65 | $33.61 | 220330 |
| 2026-03-05 | 34.68 | $33.66 | 406447 |
| 2026-03-04 | 34.71 | $34.22 | 177314 |
| 2026-03-03 | 34.72 | $33.93 | 588600 |
| 2026-03-02 | 34.72 | $34.90 | 276800 |
| 2026-02-27 | 34.67 | $35.19 | 292800 |
| 2026-02-26 | 34.66 | $35.11 | 186473 |
| 2026-02-25 | 34.63 | $35.55 | 360447 |
| 2026-02-24 | 34.57 | $35.20 | 553212 |
| 2026-02-23 | 34.51 | $35.08 | 343021 |
| 2026-02-20 | 34.44 | $34.87 | 227266 |
| 2026-02-19 | 34.37 | $34.51 | 164142 |
| 2026-02-18 | 34.29 | $34.31 | 323900 |
| 2026-02-17 | 34.21 | $34.23 | 315100 |
| 2026-02-13 | 34.12 | $34.46 | 278030 |
| 2026-02-12 | 34.03 | $34.80 | 297000 |
| 2026-02-11 | 33.92 | $35.30 | 189100 |
| 2026-02-10 | 33.77 | $34.73 | 375160 |
| 2026-02-09 | 33.65 | $34.92 | 322800 |
| 2026-02-06 | 33.50 | $34.48 | 1.2M |
| 2026-02-05 | 33.37 | $34.08 | 199400 |
| 2026-02-04 | 33.25 | $34.35 | 272941 |
| 2026-02-03 | 33.13 | $34.39 | 464316 |
| 2026-02-02 | 32.99 | $33.98 | 174900 |
| 2026-01-30 | 32.87 | $33.93 | 387805 |
| 2026-01-29 | 32.73 | $34.82 | 327201 |
| 2026-01-28 | 32.56 | $34.58 | 386657 |
| 2026-01-27 | 32.38 | $34.45 | 394936 |
| 2026-01-26 | 32.22 | $33.86 | 266646 |
| 2026-01-23 | 32.08 | $33.81 | 287500 |
| 2026-01-22 | 31.93 | $33.46 | 165600 |
| 2026-01-21 | 31.80 | $32.89 | 227900 |
| 2026-01-20 | 31.70 | $32.59 | 267269 |
| 2026-01-16 | 31.60 | $32.46 | 182209 |
| 2026-01-15 | 31.50 | $32.75 | 257000 |
| 2026-01-14 | 31.39 | $32.58 | 134408 |
| 2026-01-13 | 31.30 | $32.35 | 220394 |
| 2026-01-12 | 31.24 | $32.21 | 198109 |
| 2026-01-09 | 31.20 | $31.92 | 195100 |
| 2026-01-08 | 31.15 | $31.85 | 238010 |
| 2026-01-07 | 31.10 | $31.79 | 267000 |
| 2026-01-06 | 31.06 | $31.88 | 265187 |
| 2026-01-05 | 31.02 | $31.65 | 220530 |
| 2026-01-02 | 31.01 | $31.61 | 117400 |
| 2025-12-31 | 31.00 | $31.16 | 124200 |
| 2025-12-30 | 31.01 | $31.25 | 108578 |
| 2025-12-29 | 31.00 | $31.07 | 135500 |
| 2025-12-26 | 31.00 | $31.20 | 91949 |
| 2025-12-24 | 31.00 | $31.04 | 49600 |
| 2025-12-23 | 31.00 | $30.98 | 163500 |
| 2025-12-22 | 30.98 | $30.75 | 194400 |
| 2025-12-19 | 30.97 | $30.81 | 245207 |
| 2025-12-18 | 30.96 | $30.74 | 381691 |
| 2025-12-17 | 30.98 | $30.43 | 364307 |
| 2025-12-16 | 31.01 | $30.57 | 139735 |
| 2025-12-15 | 31.04 | $30.81 | 149100 |
| 2025-12-12 | 31.07 | $31.17 | 278700 |
| 2025-12-11 | 31.09 | $31.25 | 165905 |
| 2025-12-10 | 31.12 | $31.05 | 178300 |
| 2025-12-09 | 31.15 | $30.85 | 141311 |
| 2025-12-08 | 31.18 | $30.88 | 119130 |
| 2025-12-05 | 31.19 | $31.05 | 155726 |
| 2025-12-04 | 31.19 | $31.47 | 112300 |
| 2025-12-03 | 31.15 | $31.49 | 150520 |
| 2025-12-02 | 31.10 | $31.30 | 122200 |
| 2025-12-01 | 31.07 | $31.10 | 122259 |
| 2025-11-28 | 31.04 | $31.14 | 130500 |
| 2025-11-26 | 31.00 | $31.18 | 208200 |
| 2025-11-25 | 30.98 | $30.89 | 179600 |
| 2025-11-24 | 30.97 | $30.66 | 167200 |
| 2025-11-21 | 30.96 | $30.63 | 172315 |
| 2025-11-20 | 30.94 | $30.61 | 123537 |
| 2025-11-19 | 30.92 | $30.99 | 111938 |
| 2025-11-18 | 30.86 | $31.03 | 172208 |
| 2025-11-17 | 30.80 | $31.19 | 142800 |
| 2025-11-14 | 30.74 | $31.56 | 137646 |
| 2025-11-13 | 30.64 | $31.57 | 282900 |
| 2025-11-12 | 30.54 | $31.75 | 276428 |
| 2025-11-11 | 30.43 | $31.72 | 124771 |
| 2025-11-10 | 30.31 | $31.46 | 127167 |
| 2025-11-07 | 30.19 | $31.08 | 136112 |
| 2025-11-06 | 30.07 | $30.89 | 100120 |
| 2025-11-05 | 30.00 | $30.81 | 77061 |
| 2025-11-04 | 29.92 | $30.46 | 109232 |
| 2025-11-03 | 29.87 | $30.70 | 95812 |
| 2025-10-31 | 29.81 | $30.38 | 85400 |
| 2025-10-30 | 29.77 | $30.53 | 105647 |
| 2025-10-29 | 29.72 | $30.65 | 95400 |
| 2025-10-28 | 29.67 | $30.63 | 87921 |
| 2025-10-27 | 29.62 | $30.49 | 91128 |
| 2025-10-24 | 29.58 | $30.26 | 132340 |
| 2025-10-23 | 29.53 | $30.23 | 128000 |
| 2025-10-22 | 29.49 | $29.89 | 64839 |
| 2025-10-21 | 29.47 | $29.80 | 214843 |
| 2025-10-20 | 29.48 | $29.97 | 134405 |
| 2025-10-17 | 29.47 | $29.61 | 103935 |
| 2025-10-16 | 29.48 | $29.56 | 90600 |
| 2025-10-15 | 29.50 | $29.44 | 74439 |
| 2025-10-14 | 29.53 | $29.26 | 78300 |
| 2025-10-13 | 29.57 | $29.23 | 114100 |
| 2025-10-10 | 29.64 | $28.63 | 204134 |
| 2025-10-09 | 29.74 | $29.39 | 73000 |
| 2025-10-08 | 29.79 | $29.38 | 82605 |
| 2025-10-07 | 29.82 | $29.32 | 92133 |
| 2025-10-06 | 29.86 | $29.52 | 100619 |
| 2025-10-03 | 29.88 | $29.54 | 77414 |
| 2025-10-02 | 29.90 | $29.53 | 132107 |
| 2025-10-01 | 29.90 | $29.66 | 105000 |
| 2025-09-30 | 29.90 | $29.69 | 107900 |
| 2025-09-29 | 29.90 | $29.59 | 119329 |
| 2025-09-26 | 29.91 | $29.44 | 1.4M |
| 2025-09-25 | 29.93 | $29.25 | 517651 |
| 2025-09-24 | 29.96 | $29.54 | 483200 |
| 2025-09-23 | 29.98 | $29.95 | 199641 |
| 2025-09-22 | 29.98 | $29.80 | 154807 |
| 2025-09-19 | 29.99 | $29.92 | 245840 |
| 2025-09-18 | 29.97 | $29.89 | 190300 |
| 2025-09-17 | 29.95 | $30.12 | 178319 |
| 2025-09-16 | 29.92 | $30.09 | 205392 |
| 2025-09-15 | 29.89 | $30.64 | 119351 |
| 2025-09-12 | 29.84 | $30.47 | 138290 |
| 2025-09-11 | 29.79 | $30.43 | 187200 |
| 2025-09-10 | 29.76 | $30.06 | 121949 |
| 2025-09-09 | 29.75 | $29.99 | 177626 |
| 2025-09-08 | 29.72 | $30.01 | 278934 |
| 2025-09-05 | 29.69 | $29.90 | 160906 |
| 2025-09-04 | 29.66 | $29.65 | 100300 |
| 2025-09-03 | 29.64 | $29.66 | 225940 |
| 2025-09-02 | 29.60 | $29.58 | 86234 |
| 2025-08-29 | 29.56 | $29.75 | 119600 |
| 2025-08-28 | 29.50 | $29.99 | 93900 |
| 2025-08-27 | 29.42 | $29.77 | 152500 |
| 2025-08-26 | 29.38 | $29.88 | 140215 |
| 2025-08-25 | 29.35 | $29.94 | 246418 |
| 2025-08-22 | 29.30 | $30.06 | 250527 |
| 2025-08-21 | 29.26 | $29.58 | 108500 |
| 2025-08-20 | 29.26 | $29.48 | 128100 |
| 2025-08-19 | 29.27 | $29.39 | 107400 |
| 2025-08-18 | 29.27 | $29.60 | 76325 |
| 2025-08-15 | 29.25 | $29.54 | 99246 |
| 2025-08-14 | 29.22 | $29.51 | 137923 |
| 2025-08-13 | 29.19 | $29.95 | 85164 |
| 2025-08-12 | 29.14 | $29.78 | 165800 |
| 2025-08-11 | 29.09 | $29.34 | 86600 |
| 2025-08-08 | 29.07 | $29.44 | 83000 |
| 2025-08-07 | 29.05 | $29.40 | 76000 |
| 2025-08-06 | 29.03 | $29.14 | 62200 |
| 2025-08-05 | 29.02 | $28.92 | 90619 |
| 2025-08-04 | 29.02 | $28.75 | 72600 |
| 2025-08-01 | 29.02 | $28.50 | 63902 |
| 2025-07-31 | 29.05 | $28.52 | 434600 |
| 2025-07-30 | 29.08 | $28.97 | 106300 |
| 2025-07-29 | 29.07 | $29.10 | 188613 |
| 2025-07-28 | 29.04 | $29.01 | 436900 |
| 2025-07-25 | 29.02 | $29.30 | 69223 |
| 2025-07-24 | 28.98 | $29.61 | 53800 |
| 2025-07-23 | 28.91 | $29.70 | 110400 |
| 2025-07-22 | 28.84 | $29.40 | 88600 |
| 2025-07-21 | 28.77 | $29.16 | 195437 |
| 2025-07-18 | 28.70 | $28.89 | 87800 |
| 2025-07-17 | 28.67 | $28.93 | 100016 |
| 2025-07-16 | 28.64 | $28.89 | 76937 |
| 2025-07-15 | 28.61 | $28.79 | 321033 |
| 2025-07-14 | 28.62 | $29.01 | 118200 |
| 2025-07-11 | 28.62 | $29.04 | 119008 |
| 2025-07-10 | 28.62 | $29.04 | 118400 |
| 2025-07-09 | 28.61 | $28.77 | 134130 |
| 2025-07-08 | 28.60 | $28.92 | 139800 |
| 2025-07-07 | 28.57 | $28.82 | 99500 |
| 2025-07-03 | 28.55 | $29.20 | 53105 |
| 2025-07-02 | 28.51 | $29.13 | 77900 |
| 2025-07-01 | 28.47 | $28.63 | 212554 |
| 2025-06-30 | 28.46 | $28.65 | 87819 |
| 2025-06-27 | 28.44 | $28.43 | 113300 |
| 2025-06-26 | 28.45 | $28.61 | 99000 |
| 2025-06-25 | 28.44 | $28.23 | 95400 |
| 2025-06-24 | 28.46 | $28.34 | 141500 |
| 2025-06-23 | 28.46 | $27.89 | 126715 |
| 2025-06-20 | 28.49 | $27.87 | 163100 |
| 2025-06-18 | 28.51 | $28.20 | 187600 |
| 2025-06-17 | 28.53 | $28.27 | 307700 |
| 2025-06-16 | 28.54 | $28.42 | 102200 |
| 2025-06-13 | 28.53 | $28.85 | 89243 |
| 2025-06-12 | 28.51 | $29.03 | 49300 |
| 2025-06-11 | 28.47 | $29.03 | 97835 |
| 2025-06-10 | 28.42 | $28.82 | 120305 |
| 2025-06-09 | 28.36 | $28.57 | 97747 |
| 2025-06-06 | 28.31 | $28.46 | 49919 |
| 2025-06-05 | 28.25 | $28.39 | 155400 |
| 2025-06-04 | 28.18 | $28.37 | 79215 |
| 2025-06-03 | 28.13 | $28.40 | 100225 |
| 2025-06-02 | 28.07 | $28.31 | 138018 |
| 2025-05-30 | 28.03 | $28.28 | 80827 |
| 2025-05-29 | 27.96 | $28.61 | 289500 |
| 2025-05-28 | 27.88 | $28.54 | 117008 |
| 2025-05-27 | 27.81 | $28.55 | 109205 |
| 2025-05-23 | 27.75 | $28.43 | 148400 |
| 2025-05-22 | 27.67 | $28.30 | 116900 |
| 2025-05-21 | 27.62 | $28.44 | 156600 |
| 2025-05-20 | 27.53 | $28.47 | 106900 |
| 2025-05-19 | 27.43 | $28.46 | 138639 |
| 2025-05-16 | 27.32 | $28.37 | 134442 |
| 2025-05-15 | 27.20 | $28.27 | 150903 |
| 2025-05-14 | 27.08 | $28.27 | 232100 |
| 2025-05-13 | 26.96 | $28.06 | 523345 |
| 2025-05-12 | 26.86 | $27.70 | 326450 |
| 2025-05-09 | 26.77 | $27.50 | 142135 |
| 2025-05-08 | 26.65 | $27.18 | 90733 |
| 2025-05-07 | 26.57 | $27.18 | 500635 |
| 2025-05-06 | 26.41 | $27.28 | 80700 |
| 2025-05-05 | 26.26 | $27.27 | 97111 |
| 2025-05-02 | 26.17 | $27.41 | 525521 |
| 2025-05-01 | 26.15 | $26.88 | 94307 |
| 2025-04-30 | 26.18 | $26.99 | 185700 |
| 2025-04-29 | 26.20 | $27.24 | 413228 |
| 2025-04-28 | 26.20 | $27.21 | 112316 |
| 2025-04-25 | 26.21 | $26.99 | 66900 |
| 2025-04-24 | 26.24 | $27.15 | 73700 |
| 2025-04-23 | 26.26 | $26.66 | 128500 |
| 2025-04-22 | 26.31 | $26.57 | 163800 |
| 2025-04-21 | 26.35 | $26.16 | 134300 |
| 2025-04-17 | 26.42 | $26.02 | 400700 |
| 2025-04-16 | 26.50 | $25.88 | 101248 |
| 2025-04-15 | 26.59 | $25.88 | 161000 |
| 2025-04-14 | 26.69 | $26.12 | 52039 |
| 2025-04-11 | 26.78 | $25.78 | 133033 |
| 2025-04-10 | 26.87 | $25.14 | 164400 |
| 2025-04-09 | 26.98 | $25.60 | 172793 |
| 2025-04-08 | 27.05 | $23.95 | 554800 |
| 2025-04-07 | 27.21 | $24.35 | 619349 |
| 2025-04-04 | 27.33 | $25.42 | 459800 |
| 2025-04-03 | 27.43 | $27.02 | 118717 |
| 2025-04-02 | 27.43 | $27.42 | 76408 |
| 2025-04-01 | 27.42 | $27.40 | 172400 |
| 2025-03-31 | 27.37 | $27.29 | 172107 |
| 2025-03-28 | 27.32 | $27.33 | 109100 |
| 2025-03-27 | 27.27 | $27.58 | 229500 |
| 2025-03-26 | 27.22 | $27.58 | 317517 |
| 2025-03-25 | 27.18 | $27.63 | 223900 |
| 2025-03-24 | 27.15 | $27.39 | 131753 |
| 2025-03-21 | 27.12 | $27.52 | 86842 |
| 2025-03-20 | 27.09 | $27.64 | 193100 |
| 2025-03-19 | 27.07 | $27.83 | 186612 |
| 2025-03-18 | 27.03 | $27.78 | 254628 |
| 2025-03-17 | 27.00 | $27.99 | 280300 |
| 2025-03-14 | 26.95 | $27.63 | 151606 |
| 2025-03-13 | 26.90 | $27.22 | 69400 |
| 2025-03-12 | 26.87 | $27.09 | 162400 |
| 2025-03-11 | 26.84 | $27.03 | 294100 |
| 2025-03-10 | 26.82 | $26.83 | 140400 |
| 2025-03-07 | 26.79 | $27.33 | 274571 |
| 2025-03-06 | 26.75 | $27.15 | 263106 |
| 2025-03-05 | 26.71 | $27.14 | 231014 |
| 2025-03-04 | 26.69 | $26.39 | 323700 |
| 2025-03-03 | 26.68 | $26.32 | 96440 |
| 2025-02-28 | 26.69 | $26.35 | 65900 |
| 2025-02-27 | 26.71 | $26.53 | 122952 |
| 2025-02-26 | 26.70 | $26.87 | 47600 |
| 2025-02-25 | 26.68 | $26.88 | 70546 |
| 2025-02-24 | 26.65 | $26.95 | 114402 |
| 2025-02-21 | 26.62 | $26.93 | 83212 |
| 2025-02-20 | 26.59 | $27.18 | 83000 |
| 2025-02-19 | 26.54 | $27.02 | 82200 |
| 2025-02-18 | 26.49 | $27.11 | 108127 |
| 2025-02-14 | 26.43 | $27.00 | 71705 |
| 2025-02-13 | 26.36 | $26.75 | 56300 |
| 2025-02-12 | 26.31 | $26.55 | 80949 |
| 2025-02-11 | 26.25 | $26.54 | 76800 |
| 2025-02-10 | 26.17 | $26.50 | 66210 |
| 2025-02-07 | 26.11 | $26.34 | 53244 |
| 2025-02-06 | 26.07 | $26.49 | 69600 |
| 2025-02-05 | 26.04 | $26.45 | 65600 |
| 2025-02-04 | 26.01 | $26.58 | 475334 |
| 2025-02-03 | 25.97 | $26.32 | 145400 |
| 2025-01-31 | 25.94 | $26.45 | 70238 |
| 2025-01-30 | 25.91 | $26.67 | 122900 |
| 2025-01-29 | 25.86 | $26.45 | 76118 |
| 2025-01-28 | 25.83 | $26.37 | 89502 |
| 2025-01-27 | 25.82 | $26.35 | 94312 |
| 2025-01-24 | 25.80 | $26.44 | 131530 |
| 2025-01-23 | 25.76 | $26.28 | 164827 |
| 2025-01-22 | 25.74 | $26.07 | 124943 |
| 2025-01-21 | 25.73 | $26.10 | 99800 |
| 2025-01-17 | 25.69 | $25.88 | 67200 |
| 2025-01-16 | 25.71 | $25.59 | 179326 |
| 2025-01-15 | 25.82 | $25.71 | 99600 |
| 2025-01-14 | 25.93 | $25.35 | 108800 |
| 2025-01-13 | 26.06 | $25.08 | 92217 |
| 2025-01-10 | 26.22 | $25.21 | 102600 |
| 2025-01-08 | 26.38 | $25.64 | 65367 |
| 2025-01-07 | 26.54 | $25.83 | 59000 |
| 2025-01-06 | 26.63 | $25.79 | 100400 |
| 2025-01-03 | 26.73 | $25.78 | 59600 |
| 2025-01-02 | 26.83 | $25.68 | 87918 |
| 2024-12-31 | 26.92 | $25.83 | 298900 |
| 2024-12-30 | 26.99 | $25.86 | 149425 |
| 2024-12-27 | 27.05 | $25.84 | 79600 |
| 2024-12-26 | 27.12 | $26.02 | 102704 |
| 2024-12-24 | 27.19 | $25.96 | 46800 |
| 2024-12-23 | 27.27 | $25.79 | 114200 |
| 2024-12-20 | 27.35 | $25.86 | 215252 |
| 2024-12-19 | 27.43 | $25.70 | 197100 |
| 2024-12-18 | 27.52 | $25.42 | 178044 |
| 2024-12-17 | 27.62 | $26.20 | 130839 |
| 2024-12-16 | 27.69 | $27.76 | 102100 |
| 2024-12-13 | 27.66 | $27.94 | 50500 |
| 2024-12-12 | 27.62 | $28.07 | 69629 |
| 2024-12-11 | 27.57 | $28.31 | 126500 |
| 2024-12-10 | 27.52 | $28.39 | 523000 |
| 2024-12-09 | 27.49 | $28.70 | 99122 |
| 2024-12-06 | 27.45 | $27.79 | 85700 |
| 2024-12-05 | 27.50 | $27.79 | 118770 |
| 2024-12-04 | 27.52 | $27.59 | 299439 |
| 2024-12-03 | 27.56 | $27.49 | 144400 |
| 2024-12-02 | 27.59 | $27.35 | 217519 |
| 2024-11-29 | 27.62 | $27.09 | 104700 |
| 2024-11-27 | 27.66 | $27.24 | 56800 |
| 2024-11-26 | 27.69 | $27.35 | 102725 |
| 2024-11-25 | 27.73 | $27.48 | 56422 |
| 2024-11-22 | 27.77 | $27.49 | 108727 |
| 2024-11-21 | 27.80 | $27.47 | 53400 |
| 2024-11-20 | 27.84 | $27.44 | 27600 |
| 2024-11-19 | 27.87 | $27.54 | 69600 |
| 2024-11-18 | 27.91 | $27.57 | 57600 |
| 2024-11-15 | 27.95 | $27.14 | 52401 |
| 2024-11-14 | 28.01 | $27.01 | 146124 |
| 2024-11-13 | 28.07 | $27.22 | 112749 |
| 2024-11-12 | 28.13 | $27.28 | 127729 |
| 2024-11-11 | 28.16 | $27.70 | 59624 |
| 2024-11-08 | 28.21 | $28.02 | 67400 |
| 2024-11-07 | 28.24 | $28.70 | 60600 |
| 2024-11-06 | 28.23 | $28.19 | 115000 |
| 2024-11-05 | 28.23 | $28.48 | 27100 |
| 2024-11-04 | 28.24 | $28.07 | 76007 |
| 2024-11-01 | 28.33 | $27.99 | 55300 |
| 2024-10-31 | 28.39 | $27.89 | 33803 |
| 2024-10-30 | 28.46 | $27.85 | 57100 |
| 2024-10-29 | 28.55 | $28.07 | 35346 |
| 2024-10-28 | 28.59 | $28.33 | 29700 |
| 2024-10-25 | 28.61 | $28.04 | 50200 |
| 2024-10-24 | 28.65 | $28.26 | 31809 |
| 2024-10-23 | 28.68 | $28.07 | 40900 |
| 2024-10-22 | 28.68 | $28.38 | 62800 |
| 2024-10-21 | 28.71 | $28.30 | 25315 |
| 2024-10-18 | 28.69 | $28.36 | 31945 |
| 2024-10-17 | 28.66 | $28.14 | 31240 |
| 2024-10-16 | 28.64 | $28.41 | 63317 |
| 2024-10-15 | 28.59 | $28.04 | 63700 |
| 2024-10-14 | 28.55 | $28.69 | 35810 |
| 2024-10-11 | 28.49 | $28.57 | 39000 |
| 2024-10-10 | 28.42 | $28.49 | 26500 |
| 2024-10-09 | 28.35 | $28.24 | 195700 |
| 2024-10-08 | 28.27 | $28.70 | 85617 |
| 2024-10-07 | 28.17 | $29.70 | 91429 |
| 2024-10-04 | 28.03 | $29.27 | 86400 |
| 2024-10-03 | 27.91 | $29.22 | 39643 |
| 2024-10-02 | 27.80 | $29.76 | 171043 |
| 2024-10-01 | 27.68 | $28.87 | 86041 |
| 2024-09-30 | 27.59 | $28.70 | 115108 |
| 2024-09-27 | 27.53 | $28.80 | 117100 |
| 2024-09-26 | 27.47 | $28.81 | 91716 |
| 2024-09-25 | 27.42 | $28.05 | 187000 |
| 2024-09-24 | 27.41 | $29.05 | 184839 |
| 2024-09-23 | 27.35 | $27.94 | 73619 |
| 2024-09-20 | 27.35 | $27.67 | 49141 |
| 2024-09-19 | 27.33 | $27.74 | 68909 |
| 2024-09-18 | 27.32 | $27.39 | 54300 |
| 2024-09-17 | 27.33 | $27.41 | 41500 |
| 2024-09-16 | 27.34 | $27.37 | 37404 |
| 2024-09-13 | 27.33 | $27.25 | 50600 |
| 2024-09-12 | 27.33 | $26.97 | 35642 |
| 2024-09-11 | 27.33 | $26.74 | 31300 |
| 2024-09-10 | 27.34 | $26.63 | 72548 |
| 2024-09-09 | 27.35 | $26.90 | 30900 |
| 2024-09-06 | 27.33 | $26.84 | 78842 |
| 2024-09-05 | 27.31 | $27.17 | 98100 |
| 2024-09-04 | 27.25 | $27.25 | 54500 |
| 2024-09-03 | 27.18 | $27.13 | 86300 |
| 2024-08-30 | 27.11 | $27.48 | 30700 |
| 2024-08-29 | 27.06 | $27.66 | 43405 |
| 2024-08-28 | 27.01 | $27.69 | 36900 |
| 2024-08-27 | 26.98 | $27.95 | 56217 |
| 2024-08-26 | 26.91 | $27.85 | 90500 |
| 2024-08-23 | 26.85 | $27.84 | 73200 |
| 2024-08-22 | 26.80 | $27.27 | 50337 |
| 2024-08-21 | 26.76 | $27.67 | 77400 |
| 2024-08-20 | 26.72 | $27.51 | 40604 |
| 2024-08-19 | 26.69 | $27.67 | 84000 |
| 2024-08-16 | 26.66 | $27.22 | 30801 |
| 2024-08-15 | 26.64 | $27.12 | 33600 |
| 2024-08-14 | 26.64 | $26.93 | 53600 |
| 2024-08-13 | 26.66 | $27.01 | 69200 |
| 2024-08-12 | 26.69 | $26.75 | 48108 |
| 2024-08-09 | 26.74 | $26.57 | 72100 |
| 2024-08-08 | 26.80 | $26.44 | 48500 |
| 2024-08-07 | 26.86 | $26.05 | 46901 |
| 2024-08-06 | 26.93 | $25.87 | 41826 |
| 2024-08-05 | 27.02 | $25.71 | 298025 |
| 2024-08-02 | 27.12 | $26.51 | 103934 |
| 2024-08-01 | 27.18 | $26.59 | 93700 |
| 2024-07-31 | 27.24 | $26.99 | 62242 |
| 2024-07-30 | 27.26 | $26.65 | 48426 |
| 2024-07-29 | 27.29 | $26.71 | 100100 |
| 2024-07-26 | 27.32 | $26.76 | 48314 |
| 2024-07-25 | 27.33 | $26.55 | 79531 |
| 2024-07-24 | 27.36 | $26.73 | 67225 |
| 2024-07-23 | 27.38 | $26.87 | 112700 |
| 2024-07-22 | 27.41 | $27.07 | 61845 |
| 2024-07-19 | 27.43 | $26.89 | 56306 |
| 2024-07-18 | 27.45 | $27.11 | 59500 |
| 2024-07-17 | 27.46 | $27.38 | 95800 |
| 2024-07-16 | 27.44 | $27.67 | 106244 |
| 2024-07-15 | 27.40 | $27.68 | 95200 |
| 2024-07-12 | 27.37 | $27.80 | 31232 |
| 2024-07-11 | 27.34 | $27.64 | 92318 |
| 2024-07-10 | 27.32 | $27.50 | 57300 |
| 2024-07-09 | 27.35 | $27.64 | 25300 |
| 2024-07-08 | 27.38 | $27.61 | 40504 |
| 2024-07-05 | 27.43 | $27.83 | 38600 |
| 2024-07-03 | 27.46 | $27.79 | 34541 |
| 2024-07-02 | 27.49 | $27.39 | 77710 |
| 2024-07-01 | 27.55 | $27.23 | 206300 |
| 2024-06-28 | 27.62 | $27.18 | 43045 |
| 2024-06-27 | 27.69 | $27.05 | 129033 |
| 2024-06-26 | 27.78 | $27.10 | 33700 |
| 2024-06-25 | 27.88 | $27.22 | 72713 |
| 2024-06-24 | 27.98 | $27.50 | 72500 |
| 2024-06-21 | 28.05 | $27.30 | 68500 |
| 2024-06-20 | 28.15 | $27.42 | 404044 |
| 2024-06-18 | 28.26 | $27.28 | 99285 |
| 2024-06-17 | 28.37 | $26.95 | 208500 |
| 2024-06-14 | 28.50 | $26.97 | 94449 |
| 2024-06-13 | 28.61 | $27.01 | 58500 |
| 2024-06-12 | 28.70 | $27.12 | 69325 |
| 2024-06-11 | 28.78 | $27.21 | 72820 |
| 2024-06-10 | 28.86 | $28.22 | 48100 |
| 2024-06-07 | 28.87 | $28.25 | 67200 |
| 2024-06-06 | 28.86 | $28.60 | 54800 |
| 2024-06-05 | 28.83 | $28.43 | 120000 |
| 2024-06-04 | 28.81 | $28.30 | 100800 |
| 2024-06-03 | 28.80 | $28.74 | 278340 |
| 2024-05-31 | 28.76 | $28.49 | 546137 |
| 2024-05-30 | 28.72 | $28.65 | 49510 |
| 2024-05-29 | 28.64 | $28.79 | 65900 |
| 2024-05-28 | 28.56 | $29.13 | 206548 |
| 2024-05-24 | 28.47 | $29.18 | 61100 |
| 2024-05-23 | 28.36 | $29.00 | 93915 |
| 2024-05-22 | 28.24 | $29.32 | 60817 |
| 2024-05-21 | 28.10 | $29.60 | 79900 |
| 2024-05-20 | 27.95 | $29.48 | 35700 |
| 2024-05-17 | 27.80 | $29.45 | 77000 |
| 2024-05-16 | 27.65 | $29.22 | 83705 |
| 2024-05-15 | 27.51 | $28.85 | 58526 |
| 2024-05-14 | 27.38 | $28.78 | 102929 |
| 2024-05-13 | 27.25 | $28.77 | 94003 |
| 2024-05-10 | 27.13 | $28.41 | 223823 |
| 2024-05-09 | 27.03 | $28.09 | 211420 |
| 2024-05-08 | 26.97 | $27.97 | 39900 |
| 2024-05-07 | 26.90 | $28.06 | 42243 |
| 2024-05-06 | 26.84 | $28.08 | 73834 |
| 2024-05-03 | 26.77 | $27.95 | 104318 |
| 2024-05-02 | 26.68 | $27.64 | 107400 |
| 2024-05-01 | 26.62 | $27.12 | 39639 |
| 2024-04-30 | 26.58 | $27.06 | 46019 |
| 2024-04-29 | 26.54 | $27.43 | 96300 |
| 2024-04-26 | 26.47 | $26.97 | 46900 |
| 2024-04-25 | 26.43 | $26.60 | 62700 |
| 2024-04-24 | 26.41 | $26.53 | 71100 |
| 2024-04-23 | 26.38 | $26.56 | 91109 |
| 2024-04-22 | 26.37 | $26.52 | 152842 |
| 2024-04-19 | 26.35 | $26.48 | 54839 |
| 2024-04-18 | 26.35 | $26.28 | 31200 |
| 2024-04-17 | 26.37 | $26.31 | 56210 |
| 2024-04-16 | 26.37 | $26.13 | 81515 |
| 2024-04-15 | 26.38 | $26.38 | 86541 |
| 2024-04-12 | 26.38 | $26.46 | 46700 |
| 2024-04-11 | 26.39 | $26.79 | 23446 |
| 2024-04-10 | 26.40 | $26.69 | 43200 |
| 2024-04-09 | 26.43 | $26.90 | 76500 |
| 2024-04-08 | 26.43 | $26.63 | 41143 |
| 2024-04-05 | 26.45 | $26.18 | 58731 |
| 2024-04-04 | 26.49 | $26.35 | 87400 |
| 2024-04-03 | 26.52 | $26.26 | 73500 |
| 2024-04-02 | 26.54 | $26.26 | 71924 |
| 2024-04-01 | 26.55 | $26.08 | 82322 |
| 2024-03-28 | 26.57 | $26.16 | 108200 |
| 2024-03-27 | 26.57 | $26.24 | 84400 |
| 2024-03-26 | 26.57 | $26.03 | 60814 |
| 2024-03-25 | 26.59 | $26.30 | 54144 |
| 2024-03-22 | 26.60 | $26.15 | 82840 |
| 2024-03-21 | 26.63 | $26.48 | 50200 |
| 2024-03-20 | 26.64 | $26.64 | 64200 |
| 2024-03-19 | 26.63 | $26.36 | 135648 |
| 2024-03-18 | 26.65 | $26.32 | 95013 |
| 2024-03-15 | 26.65 | $26.40 | 69700 |
| 2024-03-14 | 26.63 | $26.66 | 57000 |
| 2024-03-13 | 26.60 | $26.95 | 74538 |
| 2024-03-12 | 26.53 | $27.16 | 61126 |
| 2024-03-11 | 26.47 | $26.95 | 70500 |
| 2024-03-08 | 26.43 | $27.06 | 44200 |
| 2024-03-07 | 26.38 | $27.07 | 66649 |
| 2024-03-06 | 26.35 | $26.84 | 73630 |
| 2024-03-05 | 26.33 | $26.59 | 64800 |
| 2024-03-04 | 26.28 | $26.49 | 130311 |
| 2024-03-01 | 26.25 | $26.53 | 89700 |
| 2024-02-29 | 26.22 | $26.16 | 192523 |
| 2024-02-28 | 26.21 | $26.21 | 68640 |
| 2024-02-27 | 26.19 | $26.56 | 42900 |
| 2024-02-26 | 26.17 | $26.41 | 58100 |
| 2024-02-23 | 26.16 | $26.66 | 131400 |
| 2024-02-22 | 26.12 | $26.72 | 72700 |
| 2024-02-21 | 26.07 | $26.57 | 227800 |
| 2024-02-20 | 26.01 | $26.60 | 89200 |
| 2024-02-16 | 25.95 | $26.34 | 82619 |
| 2024-02-15 | 25.91 | $26.09 | 56907 |
| 2024-02-14 | 25.88 | $25.94 | 86700 |
| 2024-02-13 | 25.85 | $25.60 | 93500 |
| 2024-02-12 | 25.85 | $26.07 | 100900 |
| 2024-02-09 | 25.86 | $26.04 | 61805 |
| 2024-02-08 | 25.85 | $26.17 | 109528 |
| 2024-02-07 | 25.85 | $26.40 | 128112 |
| 2024-02-06 | 25.83 | $26.37 | 98915 |
| 2024-02-05 | 25.83 | $25.76 | 121000 |
| 2024-02-02 | 25.87 | $25.76 | 96200 |
| 2024-02-01 | 25.90 | $26.00 | 48000 |
| 2024-01-31 | 25.91 | $25.86 | 54300 |
| 2024-01-30 | 25.94 | $25.92 | 95034 |
| 2024-01-29 | 25.97 | $26.14 | 148304 |
| 2024-01-26 | 25.98 | $26.09 | 212200 |
| 2024-01-25 | 26.00 | $25.95 | 69613 |
| 2024-01-24 | 26.02 | $25.82 | 72841 |
| 2024-01-23 | 26.04 | $25.37 | 59400 |
| 2024-01-22 | 26.07 | $25.36 | 88400 |
| 2024-01-19 | 26.08 | $25.53 | 55300 |
| 2024-01-18 | 26.14 | $25.39 | 82900 |
| 2024-01-17 | 26.19 | $25.36 | 258000 |
| 2024-01-16 | 26.23 | $25.68 | 77613 |
| 2024-01-12 | 26.27 | $26.14 | 39240 |
| 2024-01-11 | 26.27 | $26.02 | 89100 |
| 2024-01-10 | 26.24 | $25.98 | 189847 |
| 2024-01-09 | 26.22 | $26.10 | 76046 |
| 2024-01-08 | 26.20 | $26.46 | 160223 |
| 2024-01-05 | 26.15 | $26.51 | 188813 |
| 2024-01-04 | 26.11 | $26.30 | 43526 |
| 2024-01-03 | 26.08 | $26.30 | 76903 |
| 2024-01-02 | 26.04 | $26.31 | 61300 |
| 2023-12-29 | 26.02 | $26.49 | 159500 |
| 2023-12-28 | 25.97 | $26.49 | 94900 |
| 2023-12-27 | 25.93 | $26.40 | 122700 |
| 2023-12-26 | 25.90 | $26.40 | 89800 |
| 2023-12-22 | 25.85 | $26.13 | 101210 |
| 2023-12-21 | 25.82 | $26.09 | 99210 |
| 2023-12-20 | 25.79 | $25.50 | 127800 |
| 2023-12-19 | 25.79 | $26.65 | 79935 |
| 2023-12-18 | 25.75 | $26.41 | 110132 |
| 2023-12-15 | 25.69 | $26.23 | 49009 |
| 2023-12-14 | 25.64 | $26.47 | 120100 |
| 2023-12-13 | 25.58 | $26.06 | 105314 |
| 2023-12-12 | 25.54 | $25.60 | 76042 |
| 2023-12-11 | 25.49 | $25.59 | 274500 |
| 2023-12-08 | 25.43 | $25.53 | 88200 |
| 2023-12-07 | 25.36 | $25.61 | 40100 |
| 2023-12-06 | 25.30 | $25.66 | 64329 |
| 2023-12-05 | 25.24 | $25.60 | 70103 |
| 2023-12-04 | 25.19 | $25.66 | 77810 |
| 2023-12-01 | 25.14 | $25.89 | 96737 |
| 2023-11-30 | 25.06 | $25.49 | 106440 |
| 2023-11-29 | 24.97 | $25.56 | 71405 |
| 2023-11-28 | 24.87 | $25.78 | 123737 |
| 2023-11-27 | 24.75 | $25.48 | 135100 |
| 2023-11-24 | 24.64 | $25.55 | 53305 |
| 2023-11-22 | 24.54 | $25.50 | 80700 |
| 2023-11-21 | 24.43 | $25.57 | 110341 |
| 2023-11-20 | 24.33 | $25.69 | 86500 |
| 2023-11-17 | 24.20 | $25.27 | 237300 |
| 2023-11-16 | 24.11 | $25.21 | 98941 |
| 2023-11-15 | 24.03 | $25.35 | 282000 |
| 2023-11-14 | 23.95 | $25.25 | 101300 |
| 2023-11-13 | 23.89 | $24.54 | 66000 |
| 2023-11-10 | 23.86 | $24.40 | 56500 |
| 2023-11-09 | 23.84 | $24.21 | 75607 |
| 2023-11-08 | 23.82 | $24.38 | 78300 |
| 2023-11-07 | 23.80 | $24.49 | 58743 |
| 2023-11-06 | 23.76 | $24.59 | 48711 |
| 2023-11-03 | 23.70 | $24.58 | 29949 |
| 2023-11-02 | 23.63 | $24.25 | 138700 |
| 2023-11-01 | 23.57 | $23.80 | 286905 |
| 2023-10-31 | 23.53 | $23.49 | 94338 |
| 2023-10-30 | 23.51 | $23.42 | 47400 |
| 2023-10-27 | 23.52 | $23.33 | 54343 |
| 2023-10-26 | 23.54 | $23.39 | 107746 |
| 2023-10-25 | 23.56 | $23.32 | 176718 |
| 2023-10-24 | 23.57 | $23.54 | 53140 |
| 2023-10-23 | 23.58 | $23.27 | 59111 |
| 2023-10-20 | 23.66 | $23.40 | 197708 |
| 2023-10-19 | 23.75 | $23.60 | 33900 |
| 2023-10-18 | 23.80 | $23.67 | 55900 |
| 2023-10-17 | 23.87 | $24.04 | 104407 |
| 2023-10-16 | 23.92 | $24.07 | 132400 |
| 2023-10-13 | 23.97 | $23.95 | 126000 |
| 2023-10-12 | 24.02 | $23.73 | 57341 |
| 2023-10-11 | 24.09 | $24.01 | 54800 |
| 2023-10-10 | 24.12 | $23.76 | 76910 |
| 2023-10-09 | 24.16 | $23.36 | 36640 |
| 2023-10-06 | 24.23 | $23.22 | 105029 |
| 2023-10-05 | 24.30 | $22.96 | 178319 |
| 2023-10-04 | 24.38 | $23.12 | 124200 |
| 2023-10-03 | 24.46 | $23.10 | 322927 |
| 2023-10-02 | 24.54 | $23.55 | 167844 |
| 2023-09-29 | 24.60 | $23.82 | 108500 |
| 2023-09-28 | 24.64 | $23.75 | 195635 |
| 2023-09-27 | 24.69 | $23.55 | 186934 |
| 2023-09-26 | 24.76 | $23.70 | 143100 |
| 2023-09-25 | 24.81 | $24.84 | 114000 |
| 2023-09-22 | 24.79 | $25.17 | 181924 |
| 2023-09-21 | 24.76 | $24.64 | 79300 |
| 2023-09-20 | 24.76 | $25.08 | 81234 |
| 2023-09-19 | 24.72 | $25.01 | 38500 |
| 2023-09-18 | 24.67 | $25.02 | 54531 |
| 2023-09-15 | 24.62 | $25.00 | 37400 |
| 2023-09-14 | 24.58 | $25.06 | 193700 |
| 2023-09-13 | 24.53 | $24.70 | 37200 |
| 2023-09-12 | 24.51 | $24.61 | 51314 |
| 2023-09-11 | 24.50 | $24.73 | 45500 |
| 2023-09-08 | 24.49 | $24.61 | 49412 |
| 2023-09-07 | 24.51 | $24.51 | 46029 |
| 2023-09-06 | 24.52 | $24.74 | 43417 |
| 2023-09-05 | 24.53 | $24.73 | 52700 |
| 2023-09-01 | 24.54 | $24.73 | 67224 |
| 2023-08-31 | 24.56 | $24.52 | 67313 |
| 2023-08-30 | 24.58 | $24.87 | 48100 |
| 2023-08-29 | 24.59 | $24.91 | 46037 |
| 2023-08-28 | 24.63 | $24.70 | 78900 |
| 2023-08-25 | 24.69 | $24.50 | 52926 |
| 2023-08-24 | 24.76 | $24.48 | 64631 |
| 2023-08-23 | 24.81 | $24.62 | 85601 |
| 2023-08-22 | 24.86 | $24.25 | 63300 |
| 2023-08-21 | 24.94 | $24.01 | 72006 |
| 2023-08-18 | 25.01 | $24.12 | 37506 |
| 2023-08-17 | 25.05 | $24.12 | 94937 |
| 2023-08-16 | 25.10 | $24.13 | 44800 |
| 2023-08-15 | 25.14 | $24.23 | 38900 |
| 2023-08-14 | 25.18 | $24.40 | 97300 |
| 2023-08-11 | 25.21 | $24.66 | 62302 |
| 2023-08-10 | 25.22 | $24.89 | 44219 |
| 2023-08-09 | 25.23 | $24.82 | 63816 |
| 2023-08-08 | 25.23 | $24.86 | 40300 |
| 2023-08-07 | 25.22 | $25.01 | 41229 |
| 2023-08-04 | 25.19 | $25.02 | 28228 |
| 2023-08-03 | 25.16 | $25.01 | 61400 |
| 2023-08-02 | 25.13 | $25.15 | 54312 |
| 2023-08-01 | 25.10 | $25.53 | 48436 |
| 2023-07-31 | 25.06 | $25.98 | 91146 |
| 2023-07-28 | 24.99 | $25.83 | 75400 |
| 2023-07-27 | 24.91 | $25.46 | 70293 |
| 2023-07-26 | 24.85 | $25.81 | 98447 |
| 2023-07-25 | 24.78 | $25.70 | 115901 |
| 2023-07-24 | 24.72 | $25.43 | 44100 |
| 2023-07-21 | 24.66 | $25.03 | 45547 |
| 2023-07-20 | 24.64 | $24.95 | 40602 |
| 2023-07-19 | 24.63 | $25.02 | 41949 |
| 2023-07-18 | 24.61 | $24.99 | 43800 |
| 2023-07-17 | 24.61 | $24.96 | 67522 |
| 2023-07-14 | 24.61 | $25.02 | 72531 |
| 2023-07-13 | 24.60 | $25.04 | 82600 |
| 2023-07-12 | 24.57 | $24.87 | 70900 |
| 2023-07-11 | 24.55 | $24.55 | 78100 |
| 2023-07-10 | 24.55 | $24.41 | 162200 |
| 2023-07-07 | 24.54 | $24.53 | 76231 |
| 2023-07-06 | 24.52 | $24.24 | 104780 |
| 2023-07-05 | 24.55 | $24.65 | 154700 |
| 2023-07-03 | 24.55 | $24.78 | 45800 |
| 2023-06-30 | 24.55 | $24.50 | 82252 |
| 2023-06-29 | 24.53 | $24.25 | 61700 |
| 2023-06-28 | 24.52 | $24.30 | 57500 |
| 2023-06-27 | 24.51 | $24.44 | 57400 |
| 2023-06-26 | 24.51 | $24.38 | 70400 |
| 2023-06-23 | 24.51 | $24.24 | 70800 |
| 2023-06-22 | 24.52 | $24.59 | 55800 |
| 2023-06-21 | 24.53 | $24.76 | 40947 |
| 2023-06-20 | 24.54 | $24.71 | 61831 |
| 2023-06-16 | 24.54 | $24.91 | 74400 |
| 2023-06-15 | 24.54 | $24.99 | 82340 |
| 2023-06-14 | 24.54 | $24.82 | 99200 |
| 2023-06-13 | 24.55 | $24.53 | 239100 |
| 2023-06-12 | 24.58 | $24.48 | 71800 |
| 2023-06-09 | 24.60 | $24.51 | 160000 |
| 2023-06-08 | 24.63 | $24.28 | 54640 |
| 2023-06-07 | 24.68 | $23.99 | 51600 |
| 2023-06-06 | 24.75 | $24.89 | 64935 |
| 2023-06-05 | 24.77 | $24.72 | 66927 |
| 2023-06-02 | 24.79 | $24.72 | 115000 |
| 2023-06-01 | 24.80 | $24.18 | 68455 |
| 2023-05-31 | 24.83 | $23.93 | 123200 |
| 2023-05-30 | 24.87 | $24.15 | 68445 |
| 2023-05-26 | 24.92 | $24.49 | 51246 |
| 2023-05-25 | 24.95 | $24.27 | 122036 |
| 2023-05-24 | 24.98 | $24.51 | 66800 |
| 2023-05-23 | 24.99 | $24.73 | 48545 |
| 2023-05-22 | 24.98 | $24.95 | 76305 |
| 2023-05-19 | 24.98 | $24.84 | 138000 |
| 2023-05-18 | 24.99 | $24.89 | 78600 |
| 2023-05-17 | 25.00 | $24.91 | 84210 |
| 2023-05-16 | 25.01 | $24.96 | 51833 |
| 2023-05-15 | 25.04 | $25.20 | 48025 |
| 2023-05-12 | 25.06 | $24.90 | 65836 |
| 2023-05-11 | 25.09 | $25.06 | 172112 |
| 2023-05-10 | 25.11 | $25.36 | 63900 |
| 2023-05-09 | 25.10 | $25.29 | 70100 |
| 2023-05-08 | 25.09 | $25.27 | 76500 |
| 2023-05-05 | 25.06 | $25.24 | 59528 |
| 2023-05-04 | 25.03 | $24.92 | 71700 |
| 2023-05-03 | 25.01 | $24.77 | 111300 |
| 2023-05-02 | 25.01 | $24.73 | 105917 |
| 2023-05-01 | 25.00 | $25.03 | 78832 |
| 2023-04-28 | 24.97 | $25.12 | 43500 |
| 2023-04-27 | 24.95 | $24.92 | 53346 |
| 2023-04-26 | 24.92 | $24.64 | 74222 |
| 2023-04-25 | 24.90 | $24.57 | 135236 |
| 2023-04-24 | 24.87 | $25.00 | 105400 |
| 2023-04-21 | 24.81 | $24.93 | 102413 |
| 2023-04-20 | 24.77 | $25.17 | 41747 |
| 2023-04-19 | 24.71 | $25.15 | 67925 |
| 2023-04-18 | 24.65 | $25.56 | 266500 |
| 2023-04-17 | 24.57 | $25.48 | 46929 |
| 2023-04-14 | 24.50 | $25.49 | 142420 |
| 2023-04-13 | 24.43 | $25.47 | 141300 |
| 2023-04-12 | 24.36 | $25.25 | 75100 |
| 2023-04-11 | 24.32 | $25.18 | 89613 |
| 2023-04-10 | 24.28 | $24.64 | 57200 |
| 2023-04-06 | 24.27 | $24.55 | 191400 |
| 2023-04-05 | 24.29 | $24.55 | 76700 |
| 2023-04-04 | 24.32 | $24.68 | 75600 |
| 2023-04-03 | 24.32 | $24.57 | 88900 |
| 2023-03-31 | 24.35 | $24.54 | 97300 |
| 2023-03-30 | 24.39 | $24.64 | 71441 |
| 2023-03-29 | 24.40 | $24.30 | 51900 |
| 2023-03-28 | 24.44 | $24.20 | 97700 |
| 2023-03-27 | 24.45 | $23.97 | 155925 |
| 2023-03-24 | 24.48 | $23.93 | 61700 |
| 2023-03-23 | 24.52 | $24.01 | 76437 |
| 2023-03-22 | 24.57 | $24.06 | 135800 |
| 2023-03-21 | 24.63 | $23.96 | 111600 |
| 2023-03-20 | 24.69 | $23.91 | 47300 |
| 2023-03-17 | 24.76 | $24.03 | 135721 |
| 2023-03-16 | 24.81 | $24.22 | 84528 |
| 2023-03-15 | 24.86 | $24.01 | 412100 |
| 2023-03-14 | 24.92 | $24.40 | 219800 |
| 2023-03-13 | 24.96 | $24.36 | 211700 |
| 2023-03-10 | 24.99 | $24.58 | 165300 |
| 2023-03-09 | 25.01 | $24.80 | 72013 |
| 2023-03-08 | 25.04 | $25.13 | 80700 |
| 2023-03-07 | 25.05 | $24.85 | 61530 |
| 2023-03-06 | 25.08 | $25.14 | 193300 |
| 2023-03-03 | 25.09 | $25.22 | 86306 |
| 2023-03-02 | 25.13 | $24.92 | 167000 |
| 2023-03-01 | 25.19 | $25.05 | 72800 |
| 2023-02-28 | 25.24 | $24.43 | 143541 |
| 2023-02-27 | 25.31 | $24.61 | 153330 |
| 2023-02-24 | 25.39 | $24.61 | 116119 |
| 2023-02-23 | 25.49 | $25.17 | 52615 |
| 2023-02-22 | 25.54 | $25.17 | 326843 |
| 2023-02-21 | 25.57 | $25.18 | 132404 |
| 2023-02-17 | 25.61 | $25.22 | 134543 |
| 2023-02-16 | 25.63 | $25.21 | 153600 |
| 2023-02-15 | 25.65 | $25.14 | 93507 |
| 2023-02-14 | 25.67 | $25.21 | 137125 |
| 2023-02-13 | 25.68 | $25.22 | 90643 |
| 2023-02-10 | 25.70 | $24.98 | 85820 |
| 2023-02-09 | 25.72 | $25.02 | 209400 |
| 2023-02-08 | 25.74 | $25.37 | 163449 |
| 2023-02-07 | 25.73 | $25.35 | 104812 |
| 2023-02-06 | 25.71 | $25.33 | 114448 |
| 2023-02-03 | 25.69 | $25.45 | 244300 |
| 2023-02-02 | 25.63 | $25.99 | 232900 |
| 2023-02-01 | 25.55 | $26.08 | 185200 |
| 2023-01-31 | 25.45 | $26.09 | 195724 |
| 2023-01-30 | 25.35 | $25.87 | 286400 |
| 2023-01-27 | 25.27 | $26.21 | 177300 |
| 2023-01-26 | 25.17 | $26.46 | 238329 |
| 2023-01-25 | 25.07 | $26.20 | 676900 |
| 2023-01-24 | 24.97 | $25.91 | 505240 |
| 2023-01-23 | 24.88 | $25.83 | 156622 |
| 2023-01-20 | 24.80 | $25.76 | 152746 |
| 2023-01-19 | 24.72 | $25.61 | 227800 |
| 2023-01-18 | 24.62 | $25.40 | 194029 |
| 2023-01-17 | 24.54 | $25.49 | 138500 |
| 2023-01-13 | 24.45 | $25.54 | 131515 |
| 2023-01-12 | 24.37 | $25.52 | 226717 |
| 2023-01-11 | 24.30 | $25.42 | 216143 |
| 2023-01-10 | 24.27 | $25.13 | 120344 |
| 2023-01-09 | 24.26 | $24.91 | 164217 |
| 2023-01-06 | 24.26 | $24.93 | 157000 |
| 2023-01-05 | 24.26 | $24.34 | 186300 |
| 2023-01-04 | 24.30 | $24.23 | 243000 |
| 2023-01-03 | 24.33 | $24.06 | 182400 |
| 2022-12-30 | 24.39 | $24.12 | 197000 |
| 2022-12-29 | 24.44 | $24.37 | 161000 |
| 2022-12-28 | 24.49 | $24.21 | 125700 |
| 2022-12-27 | 24.52 | $24.35 | 171400 |
| 2022-12-23 | 24.52 | $24.22 | 121745 |
| 2022-12-22 | 24.53 | $24.16 | 216044 |
| 2022-12-21 | 24.53 | $24.30 | 164420 |
| 2022-12-20 | 24.52 | $24.04 | 289800 |
| 2022-12-19 | 24.51 | $23.74 | 275245 |
| 2022-12-16 | 24.52 | $23.64 | 142311 |
| 2022-12-15 | 24.53 | $23.72 | 261823 |
| 2022-12-14 | 24.55 | $23.97 | 294533 |
| 2022-12-13 | 24.58 | $24.06 | 200100 |
| 2022-12-12 | 24.60 | $24.85 | 140800 |
| 2022-12-09 | 24.58 | $24.92 | 129401 |
| 2022-12-08 | 24.53 | $24.98 | 112849 |
| 2022-12-07 | 24.46 | $24.96 | 151100 |
| 2022-12-06 | 24.42 | $25.05 | 142548 |
| 2022-12-05 | 24.36 | $24.90 | 242030 |
| 2022-12-02 | 24.31 | $25.22 | 147600 |
| 2022-12-01 | 24.21 | $25.17 | 272100 |
| 2022-11-30 | 24.10 | $25.32 | 342248 |
| 2022-11-29 | 24.00 | $24.83 | 91822 |
| 2022-11-28 | 23.90 | $24.33 | 134200 |
| 2022-11-25 | 23.83 | $24.40 | 65210 |
| 2022-11-23 | 23.76 | $24.27 | 275300 |
| 2022-11-22 | 23.70 | $23.97 | 119000 |
| 2022-11-21 | 23.64 | $23.98 | 111000 |
| 2022-11-18 | 23.60 | $23.81 | 108216 |
| 2022-11-17 | 23.59 | $23.89 | 243900 |
| 2022-11-16 | 23.55 | $24.07 | 136400 |
| 2022-11-15 | 23.50 | $24.60 | 179000 |
| 2022-11-14 | 23.43 | $24.49 | 120300 |
| 2022-11-11 | 23.36 | $24.44 | 293034 |
| 2022-11-10 | 23.27 | $23.88 | 237300 |
| 2022-11-09 | 23.23 | $23.70 | 186704 |
| 2022-11-08 | 23.19 | $24.02 | 136133 |
| 2022-11-07 | 23.14 | $23.83 | 166706 |
| 2022-11-04 | 23.12 | $24.07 | 352523 |
| 2022-11-03 | 23.09 | $23.18 | 268236 |
| 2022-11-02 | 23.12 | $23.00 | 244231 |
| 2022-11-01 | 23.16 | $23.16 | 291500 |
| 2022-10-31 | 23.20 | $23.00 | 206724 |
| 2022-10-28 | 23.23 | $22.82 | 93405 |
| 2022-10-27 | 23.22 | $23.04 | 139517 |
| 2022-10-26 | 23.20 | $22.97 | 174901 |
| 2022-10-25 | 23.20 | $22.93 | 224600 |
| 2022-10-24 | 23.20 | $23.01 | 135210 |
| 2022-10-21 | 23.19 | $23.67 | 108602 |
| 2022-10-20 | 23.23 | $23.18 | 92700 |
| 2022-10-19 | 23.34 | $23.03 | 220728 |
| 2022-10-18 | 23.44 | $23.23 | 202209 |
| 2022-10-17 | 23.54 | $23.08 | 206600 |
| 2022-10-14 | 23.65 | $22.60 | 209745 |
| 2022-10-13 | 23.79 | $23.05 | 285900 |
| 2022-10-12 | 23.92 | $22.98 | 381000 |
| 2022-10-11 | 24.06 | $23.02 | 140011 |
| 2022-10-10 | 24.19 | $23.32 | 105722 |
| 2022-10-07 | 24.35 | $23.43 | 144600 |
| 2022-10-06 | 24.49 | $23.82 | 222900 |
| 2022-10-05 | 24.58 | $23.88 | 188300 |
| 2022-10-04 | 24.68 | $23.89 | 377200 |
| 2022-10-03 | 24.77 | $23.60 | 241635 |
| 2022-09-30 | 24.87 | $22.68 | 285524 |
| 2022-09-29 | 25.02 | $22.56 | 278000 |
| 2022-09-28 | 25.18 | $22.94 | 319903 |
| 2022-09-27 | 25.31 | $22.94 | 158200 |
| 2022-09-26 | 25.47 | $22.94 | 218100 |
| 2022-09-23 | 25.63 | $24.51 | 194536 |
| 2022-09-22 | 25.72 | $25.22 | 173400 |
| 2022-09-21 | 25.77 | $25.01 | 102200 |
| 2022-09-20 | 25.84 | $25.29 | 146544 |
| 2022-09-19 | 25.87 | $25.41 | 96935 |
| 2022-09-16 | 25.90 | $25.37 | 114803 |
| 2022-09-15 | 25.94 | $25.51 | 317409 |
| 2022-09-14 | 25.99 | $25.78 | 62600 |
| 2022-09-13 | 26.02 | $25.65 | 107100 |
| 2022-09-12 | 26.06 | $26.52 | 118246 |
| 2022-09-09 | 26.06 | $26.24 | 123709 |
| 2022-09-08 | 26.06 | $25.67 | 91200 |
| 2022-09-07 | 26.09 | $25.81 | 141927 |
| 2022-09-06 | 26.11 | $25.67 | 146900 |
| 2022-09-02 | 26.13 | $25.69 | 95706 |
| 2022-09-01 | 26.14 | $25.70 | 405100 |
| 2022-08-31 | 26.14 | $25.65 | 277215 |
| 2022-08-30 | 26.12 | $25.68 | 108808 |
| 2022-08-29 | 26.09 | $26.14 | 113406 |
| 2022-08-26 | 26.07 | $26.11 | 93911 |
| 2022-08-25 | 26.05 | $26.33 | 347864 |
| 2022-08-24 | 26.03 | $26.17 | 110037 |
| 2022-08-23 | 26.02 | $26.33 | 143100 |
| 2022-08-22 | 25.97 | $25.95 | 212431 |
| 2022-08-19 | 25.95 | $25.99 | 338200 |
| 2022-08-18 | 25.90 | $26.29 | 412200 |
| 2022-08-17 | 25.86 | $26.45 | 630900 |
| 2022-08-16 | 25.80 | $26.45 | 154250 |
| 2022-08-15 | 25.74 | $26.31 | 238700 |
| 2022-08-12 | 25.67 | $26.63 | 156931 |
| 2022-08-11 | 25.58 | $26.22 | 588511 |
| 2022-08-10 | 25.50 | $26.29 | 75626 |
| 2022-08-09 | 25.45 | $26.08 | 74908 |
| 2022-08-08 | 25.41 | $26.08 | 50600 |
| 2022-08-05 | 25.38 | $25.89 | 234200 |
| 2022-08-04 | 25.39 | $25.66 | 278500 |
| 2022-08-03 | 25.41 | $25.28 | 100516 |
| 2022-08-02 | 25.41 | $25.20 | 100122 |
| 2022-08-01 | 25.42 | $25.59 | 112019 |
| 2022-07-29 | 25.46 | $25.88 | 128700 |
| 2022-07-28 | 25.49 | $25.93 | 104029 |
| 2022-07-27 | 25.54 | $25.85 | 83201 |
| 2022-07-26 | 25.58 | $25.44 | 429225 |
| 2022-07-25 | 25.65 | $25.46 | 183900 |
| 2022-07-22 | 25.70 | $25.11 | 172600 |
| 2022-07-21 | 25.77 | $25.30 | 124004 |
| 2022-07-20 | 25.83 | $25.25 | 87100 |
| 2022-07-19 | 25.92 | $25.31 | 377461 |
| 2022-07-18 | 25.98 | $25.01 | 66803 |
| 2022-07-15 | 26.07 | $24.78 | 164509 |
| 2022-07-14 | 26.21 | $24.62 | 413500 |
| 2022-07-13 | 26.34 | $25.20 | 167554 |
| 2022-07-12 | 26.44 | $25.31 | 143221 |
| 2022-07-11 | 26.59 | $25.51 | 92242 |
| 2022-07-08 | 26.75 | $26.02 | 134701 |
| 2022-07-07 | 26.94 | $26.05 | 124700 |
| 2022-07-06 | 27.14 | $25.38 | 323600 |
| 2022-07-05 | 27.38 | $25.47 | 180300 |
| 2022-07-01 | 27.63 | $26.22 | 98408 |
| 2022-06-30 | 27.86 | $26.60 | 187905 |
| 2022-06-29 | 28.05 | $26.87 | 86602 |
| 2022-06-28 | 28.23 | $26.71 | 151347 |
| 2022-06-27 | 28.41 | $26.79 | 150109 |
| 2022-06-24 | 28.57 | $26.54 | 129126 |
| 2022-06-23 | 28.75 | $26.42 | 89600 |
| 2022-06-22 | 28.94 | $26.50 | 97112 |
| 2022-06-21 | 29.14 | $26.99 | 112309 |
| 2022-06-17 | 29.29 | $26.56 | 146313 |
| 2022-06-16 | 29.45 | $26.78 | 374900 |
| 2022-06-15 | 29.57 | $27.60 | 130926 |
| 2022-06-14 | 29.68 | $27.20 | 87716 |
| 2022-06-13 | 29.80 | $27.26 | 380300 |
| 2022-06-10 | 29.89 | $28.28 | 133000 |
| 2022-06-09 | 29.91 | $28.75 | 172617 |
| 2022-06-08 | 29.91 | $29.79 | 340519 |
| 2022-06-07 | 29.86 | $30.15 | 108238 |
| 2022-06-06 | 29.80 | $30.13 | 111700 |
| 2022-06-03 | 29.78 | $30.50 | 85400 |
| 2022-06-02 | 29.76 | $30.78 | 173712 |
| 2022-06-01 | 29.77 | $30.38 | 108818 |
| 2022-05-31 | 29.78 | $30.43 | 241800 |
| 2022-05-27 | 29.76 | $30.30 | 88645 |
| 2022-05-26 | 29.77 | $30.15 | 100000 |
| 2022-05-25 | 29.79 | $30.14 | 179100 |
| 2022-05-24 | 29.79 | $30.16 | 93800 |
| 2022-05-23 | 29.78 | $30.40 | 254243 |
| 2022-05-20 | 29.78 | $29.98 | 107300 |
| 2022-05-19 | 29.83 | $29.79 | 80819 |
| 2022-05-18 | 29.92 | $29.21 | 121100 |
| 2022-05-17 | 30.07 | $29.90 | 157032 |
| 2022-05-16 | 30.19 | $29.47 | 152500 |
| 2022-05-13 | 30.36 | $29.18 | 132800 |
| 2022-05-12 | 30.53 | $28.60 | 277432 |
| 2022-05-11 | 30.73 | $28.74 | 192300 |
| 2022-05-10 | 30.92 | $28.88 | 151400 |
| 2022-05-09 | 31.11 | $28.94 | 194000 |
| 2022-05-06 | 31.33 | $29.72 | 215432 |
| 2022-05-05 | 31.50 | $30.03 | 342640 |
| 2022-05-04 | 31.67 | $31.03 | 276710 |
| 2022-05-03 | 31.80 | $30.61 | 201400 |
| 2022-05-02 | 31.98 | $30.03 | 77737 |
| 2022-04-29 | 32.16 | $30.47 | 95500 |
| 2022-04-28 | 32.27 | $30.51 | 226800 |
| 2022-04-27 | 32.38 | $30.21 | 244000 |
| 2022-04-26 | 32.49 | $29.89 | 174500 |
| 2022-04-25 | 32.63 | $30.40 | 168500 |
| 2022-04-22 | 32.74 | $31.04 | 161021 |
| 2022-04-21 | 32.82 | $31.48 | 118919 |
| 2022-04-20 | 32.89 | $32.25 | 121100 |
| 2022-04-19 | 32.90 | $32.41 | 100700 |
| 2022-04-18 | 32.88 | $32.71 | 77649 |
| 2022-04-14 | 32.87 | $32.62 | 91147 |
| 2022-04-13 | 32.84 | $32.63 | 64200 |
| 2022-04-12 | 32.81 | $32.47 | 102100 |
| 2022-04-11 | 32.72 | $32.75 | 64018 |
| 2022-04-08 | 32.63 | $33.36 | 94712 |
| 2022-04-07 | 32.55 | $33.09 | 281322 |
| 2022-04-06 | 32.51 | $33.49 | 239800 |
| 2022-04-05 | 32.46 | $33.59 | 77044 |
| 2022-04-04 | 32.37 | $34.16 | 318226 |
| 2022-04-01 | 32.26 | $33.59 | 177340 |
| 2022-03-31 | 32.21 | $32.70 | 386114 |
| 2022-03-30 | 32.21 | $32.77 | 169242 |
| 2022-03-29 | 32.24 | $32.44 | 221334 |
| 2022-03-28 | 32.29 | $32.55 | 162919 |
| 2022-03-25 | 32.44 | $32.75 | 165337 |
| 2022-03-24 | 32.67 | $32.57 | 109647 |
| 2022-03-23 | 32.89 | $32.80 | 114600 |
| 2022-03-22 | 33.17 | $32.47 | 108921 |
| 2022-03-21 | 33.50 | $32.17 | 114500 |
| 2022-03-18 | 33.89 | $32.40 | 108916 |
| 2022-03-17 | 34.27 | $32.06 | 115500 |
| 2022-03-16 | 34.69 | $32.01 | 164300 |
| 2022-03-15 | 35.10 | $30.68 | 395000 |
| 2022-03-14 | 35.53 | $30.98 | 245400 |
| 2022-03-11 | 35.97 | $31.79 | 305400 |
| 2022-03-10 | 36.38 | $32.29 | 94500 |
| 2022-03-09 | 36.78 | $32.42 | 104900 |
| 2022-03-08 | 37.14 | $31.75 | 349600 |
| 2022-03-07 | 37.51 | $31.95 | 269700 |
| 2022-03-04 | 37.85 | $32.72 | 967800 |
| 2022-03-03 | 38.14 | $32.65 | 2.1M |
| 2022-03-02 | 38.45 | $33.28 | 397100 |
| 2022-03-01 | 38.72 | $33.45 | 944600 |
| 2022-02-28 | 38.98 | $35.56 | 370429 |
| 2022-02-25 | 39.11 | $37.49 | 308711 |
| 2022-02-24 | 39.14 | $36.85 | 1.1M |
| 2022-02-23 | 39.18 | $38.49 | 1.5M |
| 2022-02-22 | 39.16 | $39.05 | 136800 |
| 2022-02-18 | 39.11 | $39.85 | 73800 |
| 2022-02-17 | 39.05 | $40.01 | 63200 |
| 2022-02-16 | 39.00 | $40.57 | 68821 |
| 2022-02-15 | 38.93 | $40.19 | 89600 |
| 2022-02-14 | 38.83 | $39.33 | 71800 |
| 2022-02-11 | 38.81 | $39.63 | 171800 |
| 2022-02-10 | 38.78 | $40.16 | 203634 |
| 2022-02-09 | 38.74 | $40.19 | 142200 |
| 2022-02-08 | 38.69 | $39.63 | 239046 |
| 2022-02-07 | 38.64 | $39.08 | 75510 |
| 2022-02-04 | 38.62 | $38.74 | 59313 |
| 2022-02-03 | 38.60 | $38.67 | 50233 |
| 2022-02-02 | 38.57 | $38.80 | 77111 |
| 2022-02-01 | 38.57 | $38.75 | 111900 |
| 2022-01-31 | 38.57 | $38.64 | 69420 |
| 2022-01-28 | 38.56 | $38.14 | 111600 |
| 2022-01-27 | 38.58 | $38.06 | 100813 |
| 2022-01-26 | 38.60 | $37.63 | 99918 |
| 2022-01-25 | 38.65 | $38.07 | 94833 |
| 2022-01-24 | 38.69 | $37.96 | 162800 |
| 2022-01-21 | 38.70 | $38.76 | 366123 |
| 2022-01-20 | 38.66 | $39.06 | 121500 |
| 2022-01-19 | 38.60 | $39.02 | 138500 |
| 2022-01-18 | 38.52 | $38.30 | 150109 |
| 2022-01-14 | 38.49 | $38.90 | 102300 |
| 2022-01-13 | 38.45 | $38.99 | 108404 |
| 2022-01-12 | 38.37 | $39.48 | 75100 |
| 2022-01-11 | 38.27 | $39.15 | 130645 |
| 2022-01-10 | 38.18 | $38.60 | 131500 |
| 2022-01-07 | 38.17 | $38.58 | 319100 |
| 2022-01-06 | 38.17 | $38.38 | 118543 |
| 2022-01-05 | 38.18 | $38.14 | 79012 |
| 2022-01-04 | 38.19 | $38.74 | 65122 |
| 2022-01-03 | 38.16 | $38.76 | 157500 |
| 2021-12-31 | 38.12 | $38.50 | 148047 |
| 2021-12-30 | 38.09 | $38.55 | 51800 |
| 2021-12-29 | 38.02 | $38.48 | 60819 |
| 2021-12-28 | 37.96 | $38.63 | 56200 |
| 2021-12-27 | 37.89 | $38.75 | 97300 |
| 2021-12-23 | 37.79 | $38.29 | 63241 |
| 2021-12-22 | 37.77 | $37.99 | 81000 |
| 2021-12-21 | 37.77 | $37.75 | 116323 |
| 2021-12-20 | 37.76 | $37.39 | 93100 |
| 2021-12-17 | 37.79 | $37.75 | 75900 |
| 2021-12-16 | 37.81 | $38.00 | 187100 |
| 2021-12-15 | 37.83 | $37.47 | 91500 |
| 2021-12-14 | 37.88 | $37.40 | 120407 |
| 2021-12-13 | 37.95 | $37.40 | 99800 |
| 2021-12-10 | 38.02 | $38.46 | 75141 |
| 2021-12-09 | 38.06 | $38.54 | 44100 |
| 2021-12-08 | 38.08 | $38.59 | 53520 |
| 2021-12-07 | 38.10 | $38.43 | 46800 |
| 2021-12-06 | 38.13 | $38.07 | 56300 |
| 2021-12-03 | 38.17 | $38.03 | 340725 |
| 2021-12-02 | 38.20 | $37.78 | 137537 |
| 2021-12-01 | 38.27 | $37.22 | 97705 |
| 2021-11-30 | 38.34 | $37.21 | 338100 |
| 2021-11-29 | 38.43 | $37.19 | 72300 |
| 2021-11-26 | 38.52 | $36.80 | 117548 |
| 2021-11-24 | 38.64 | $37.93 | 76800 |
| 2021-11-23 | 38.71 | $37.97 | 107500 |
| 2021-11-22 | 38.79 | $37.58 | 86300 |
| 2021-11-19 | 38.90 | $38.00 | 76200 |
| 2021-11-18 | 38.98 | $38.20 | 58640 |
| 2021-11-17 | 39.04 | $38.41 | 74400 |
| 2021-11-16 | 39.12 | $38.47 | 96600 |
| 2021-11-15 | 39.20 | $38.66 | 104413 |
| 2021-11-12 | 39.28 | $38.91 | 80501 |
| 2021-11-11 | 39.33 | $39.26 | 65600 |
| 2021-11-10 | 39.37 | $38.83 | 66906 |
| 2021-11-09 | 39.42 | $39.05 | 44500 |
| 2021-11-08 | 39.46 | $39.05 | 61318 |
| 2021-11-05 | 39.49 | $38.76 | 86724 |
| 2021-11-04 | 39.52 | $38.77 | 179800 |
| 2021-11-03 | 39.56 | $39.11 | 80528 |
| 2021-11-02 | 39.57 | $38.71 | 192816 |
| 2021-11-01 | 39.60 | $39.03 | 111503 |
| 2021-10-29 | 39.59 | $38.88 | 82600 |
| 2021-10-28 | 39.60 | $39.12 | 39000 |
| 2021-10-27 | 39.59 | $39.35 | 80500 |
| 2021-10-26 | 39.55 | $39.65 | 110700 |
| 2021-10-25 | 39.52 | $39.87 | 74226 |
| 2021-10-22 | 39.46 | $39.56 | 80327 |
| 2021-10-21 | 39.42 | $39.43 | 186600 |
| 2021-10-20 | 39.43 | $39.99 | 87742 |
| 2021-10-19 | 39.39 | $40.09 | 47300 |
| 2021-10-18 | 39.31 | $40.11 | 96508 |
| 2021-10-15 | 39.21 | $40.03 | 103700 |
| 2021-10-14 | 39.15 | $39.91 | 61119 |
| 2021-10-13 | 39.14 | $39.95 | 84300 |
| 2021-10-12 | 39.15 | $39.79 | 115930 |
| 2021-10-11 | 39.17 | $39.62 | 38500 |
| 2021-10-08 | 39.21 | $39.50 | 54011 |
| 2021-10-07 | 39.22 | $39.46 | 60010 |
| 2021-10-06 | 39.24 | $39.41 | 40136 |
| 2021-10-05 | 39.26 | $39.21 | 77614 |
| 2021-10-04 | 39.30 | $38.90 | 84804 |
| 2021-10-01 | 39.36 | $39.11 | 51642 |
| 2021-09-30 | 39.40 | $38.90 | 105400 |
| 2021-09-29 | 39.44 | $38.60 | 50100 |
| 2021-09-28 | 39.50 | $38.90 | 61440 |
| 2021-09-27 | 39.51 | $38.76 | 36300 |
| 2021-09-24 | 39.53 | $38.63 | 69400 |
| 2021-09-23 | 39.52 | $39.63 | 63732 |
| 2021-09-22 | 39.48 | $39.19 | 51500 |
| 2021-09-21 | 39.43 | $38.62 | 110703 |
| 2021-09-20 | 39.40 | $38.02 | 116700 |
| 2021-09-17 | 39.37 | $38.98 | 57602 |
| 2021-09-16 | 39.29 | $39.66 | 49923 |
| 2021-09-15 | 39.20 | $40.17 | 88427 |
| 2021-09-14 | 39.10 | $40.14 | 70247 |
| 2021-09-13 | 39.01 | $40.44 | 69102 |
| 2021-09-10 | 38.92 | $39.76 | 36315 |
| 2021-09-09 | 38.85 | $39.81 | 39800 |
| 2021-09-08 | 38.79 | $39.77 | 78128 |
| 2021-09-07 | 38.72 | $40.05 | 88000 |
| 2021-09-03 | 38.63 | $40.05 | 53100 |
| 2021-09-02 | 38.54 | $39.85 | 33900 |
| 2021-09-01 | 38.48 | $39.85 | 120440 |
| 2021-08-31 | 38.41 | $39.62 | 150601 |
| 2021-08-30 | 38.37 | $39.27 | 47220 |
| 2021-08-27 | 38.33 | $39.03 | 75200 |
| 2021-08-26 | 38.29 | $38.46 | 79200 |
| 2021-08-25 | 38.29 | $38.78 | 74120 |
| 2021-08-24 | 38.26 | $38.35 | 51015 |
| 2021-08-23 | 38.24 | $37.87 | 66123 |
| 2021-08-20 | 38.25 | $37.49 | 59800 |
| 2021-08-19 | 38.28 | $37.47 | 174442 |
| 2021-08-18 | 38.33 | $37.84 | 64039 |
| 2021-08-17 | 38.34 | $38.08 | 193341 |
| 2021-08-16 | 38.34 | $38.42 | 55415 |
| 2021-08-13 | 38.30 | $38.49 | 47200 |
| 2021-08-12 | 38.30 | $38.50 | 83700 |
| 2021-08-11 | 38.30 | $38.60 | 68300 |
| 2021-08-10 | 38.30 | $38.25 | 106100 |
| 2021-08-09 | 38.31 | $38.32 | 41200 |
| 2021-08-06 | 38.32 | $38.27 | 59400 |
| 2021-08-05 | 38.34 | $38.54 | 67800 |
| 2021-08-04 | 38.32 | $38.56 | 56600 |
| 2021-08-03 | 38.33 | $38.74 | 146713 |
| 2021-08-02 | 38.32 | $38.50 | 55200 |
| 2021-07-30 | 38.35 | $38.19 | 70000 |
| 2021-07-29 | 38.38 | $38.46 | 50903 |
| 2021-07-28 | 38.40 | $38.30 | 405121 |
| 2021-07-27 | 38.43 | $37.89 | 246218 |
| 2021-07-26 | 38.49 | $38.09 | 113900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.08
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.23
Average
29.16
Maximum
39.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.08 | $33.51 | 222900 |
| 2026-07-20 | 33.04 | $33.25 | 257128 |
| 2026-07-17 | 33.01 | $33.15 | 206500 |
| 2026-07-16 | 33.00 | $33.10 | 630132 |
| 2026-07-15 | 32.99 | $33.35 | 75000 |
| 2026-07-14 | 32.95 | $33.32 | 120100 |
| 2026-07-13 | 32.91 | $32.91 | 187648 |
| 2026-07-10 | 32.91 | $33.25 | 324200 |
| 2026-07-09 | 32.88 | $32.79 | 123500 |
| 2026-07-08 | 32.88 | $32.74 | 125700 |
| 2026-07-07 | 32.90 | $32.52 | 84900 |
| 2026-07-06 | 32.94 | $32.78 | 142200 |
| 2026-07-02 | 32.96 | $32.16 | 127601 |
| 2026-07-01 | 33.04 | $31.92 | 178840 |
| 2026-06-30 | 33.16 | $32.23 | 169700 |
| 2026-06-29 | 33.26 | $32.31 | 289600 |
| 2026-06-26 | 33.36 | $32.29 | 104328 |
| 2026-06-25 | 33.47 | $32.26 | 167342 |
| 2026-06-24 | 33.60 | $32.26 | 258900 |
| 2026-06-23 | 33.74 | $32.61 | 181404 |
| 2026-06-22 | 33.85 | $33.29 | 87622 |
| 2026-06-18 | 33.91 | $33.11 | 226827 |
| 2026-06-17 | 34.00 | $33.17 | 201013 |
| 2026-06-16 | 34.09 | $33.52 | 125000 |
| 2026-06-15 | 34.15 | $33.84 | 181609 |
| 2026-06-12 | 34.18 | $34.45 | 149436 |
| 2026-06-11 | 34.15 | $34.15 | 156629 |
| 2026-06-10 | 34.15 | $33.41 | 274800 |
| 2026-06-09 | 34.23 | $33.39 | 1.1M |
| 2026-06-08 | 34.32 | $33.23 | 974400 |
| 2026-06-05 | 34.43 | $33.39 | 407292 |
| 2026-06-04 | 34.54 | $34.40 | 134757 |
| 2026-06-03 | 34.55 | $34.32 | 105842 |
| 2026-06-02 | 34.58 | $34.94 | 178800 |
| 2026-06-01 | 34.54 | $34.73 | 102624 |
| 2026-05-29 | 34.52 | $34.06 | 825300 |
| 2026-05-28 | 34.57 | $34.26 | 178500 |
| 2026-05-27 | 34.60 | $34.38 | 114018 |
| 2026-05-26 | 34.62 | $34.54 | 161335 |
| 2026-05-22 | 34.63 | $34.23 | 165200 |
| 2026-05-21 | 34.68 | $34.26 | 64911 |
| 2026-05-20 | 34.72 | $34.40 | 115500 |
| 2026-05-19 | 34.75 | $33.75 | 163304 |
| 2026-05-18 | 34.86 | $34.13 | 123300 |
| 2026-05-15 | 34.93 | $33.83 | 145721 |
| 2026-05-14 | 35.05 | $34.79 | 71721 |
| 2026-05-13 | 35.08 | $34.87 | 101500 |
| 2026-05-12 | 35.10 | $35.01 | 102322 |
| 2026-05-11 | 35.11 | $35.36 | 105248 |
| 2026-05-08 | 35.08 | $35.58 | 99400 |
| 2026-05-07 | 35.03 | $35.22 | 100546 |
| 2026-05-06 | 35.01 | $35.65 | 82200 |
| 2026-05-05 | 34.94 | $35.13 | 102811 |
| 2026-05-04 | 34.92 | $34.65 | 106012 |
| 2026-05-01 | 34.95 | $34.99 | 92119 |
| 2026-04-30 | 34.95 | $35.01 | 102767 |
| 2026-04-29 | 34.94 | $34.53 | 110800 |
| 2026-04-28 | 34.99 | $34.65 | 92100 |
| 2026-04-27 | 35.02 | $34.77 | 118533 |
| 2026-04-24 | 35.05 | $35.10 | 141400 |
| 2026-04-23 | 35.04 | $35.11 | 199100 |
| 2026-04-22 | 35.04 | $35.62 | 88500 |
| 2026-04-21 | 34.98 | $35.50 | 130158 |
| 2026-04-20 | 34.92 | $35.70 | 71545 |
| 2026-04-17 | 34.84 | $35.77 | 101400 |
| 2026-04-16 | 34.74 | $35.55 | 126000 |
| 2026-04-15 | 34.66 | $35.56 | 89815 |
| 2026-04-14 | 34.56 | $35.75 | 206201 |
| 2026-04-13 | 34.43 | $35.59 | 109300 |
| 2026-04-10 | 34.31 | $35.38 | 132000 |
| 2026-04-09 | 34.20 | $35.22 | 128711 |
| 2026-04-08 | 34.09 | $35.01 | 607565 |
| 2026-04-07 | 34.00 | $34.15 | 131100 |
| 2026-04-06 | 33.98 | $34.40 | 99600 |
| 2026-04-02 | 33.94 | $34.32 | 99913 |
| 2026-04-01 | 33.90 | $34.34 | 153535 |
| 2026-03-31 | 33.85 | $34.38 | 126903 |
| 2026-03-30 | 33.79 | $33.64 | 143108 |
| 2026-03-27 | 33.81 | $33.35 | 106425 |
| 2026-03-26 | 33.86 | $33.38 | 105119 |
| 2026-03-25 | 33.91 | $34.05 | 120744 |
| 2026-03-24 | 33.90 | $33.36 | 128825 |
| 2026-03-23 | 33.95 | $33.60 | 291893 |
| 2026-03-20 | 33.99 | $33.14 | 225800 |
| 2026-03-19 | 34.08 | $33.90 | 356057 |
| 2026-03-18 | 34.10 | $33.62 | 148900 |
| 2026-03-17 | 34.15 | $34.10 | 102928 |
| 2026-03-16 | 34.15 | $33.99 | 205351 |
| 2026-03-13 | 34.17 | $33.34 | 289070 |
| 2026-03-12 | 34.26 | $33.75 | 277510 |
| 2026-03-11 | 34.31 | $34.24 | 149927 |
| 2026-03-10 | 34.32 | $34.11 | 358571 |
| 2026-03-09 | 34.34 | $34.02 | 369437 |
| 2026-03-06 | 34.37 | $33.61 | 220330 |
| 2026-03-05 | 34.45 | $33.66 | 406447 |
| 2026-03-04 | 34.53 | $34.22 | 177314 |
| 2026-03-03 | 34.57 | $33.93 | 588600 |
| 2026-03-02 | 34.63 | $34.90 | 276800 |
| 2026-02-27 | 34.61 | $35.19 | 292800 |
| 2026-02-26 | 34.55 | $35.11 | 186473 |
| 2026-02-25 | 34.49 | $35.55 | 360447 |
| 2026-02-24 | 34.37 | $35.20 | 553212 |
| 2026-02-23 | 34.29 | $35.08 | 343021 |
| 2026-02-20 | 34.20 | $34.87 | 227266 |
| 2026-02-19 | 34.13 | $34.51 | 164142 |
| 2026-02-18 | 34.09 | $34.31 | 323900 |
| 2026-02-17 | 34.07 | $34.23 | 315100 |
| 2026-02-13 | 34.05 | $34.46 | 278030 |
| 2026-02-12 | 34.01 | $34.80 | 297000 |
| 2026-02-11 | 33.93 | $35.30 | 189100 |
| 2026-02-10 | 33.78 | $34.73 | 375160 |
| 2026-02-09 | 33.68 | $34.92 | 322800 |
| 2026-02-06 | 33.55 | $34.48 | 1.2M |
| 2026-02-05 | 33.46 | $34.08 | 199400 |
| 2026-02-04 | 33.39 | $34.35 | 272941 |
| 2026-02-03 | 33.29 | $34.39 | 464316 |
| 2026-02-02 | 33.17 | $33.98 | 174900 |
| 2026-01-30 | 33.09 | $33.93 | 387805 |
| 2026-01-29 | 33.00 | $34.82 | 327201 |
| 2026-01-28 | 32.81 | $34.58 | 386657 |
| 2026-01-27 | 32.62 | $34.45 | 394936 |
| 2026-01-26 | 32.43 | $33.86 | 266646 |
| 2026-01-23 | 32.28 | $33.81 | 287500 |
| 2026-01-22 | 32.12 | $33.46 | 165600 |
| 2026-01-21 | 31.97 | $32.89 | 227900 |
| 2026-01-20 | 31.88 | $32.59 | 267269 |
| 2026-01-16 | 31.80 | $32.46 | 182209 |
| 2026-01-15 | 31.73 | $32.75 | 257000 |
| 2026-01-14 | 31.63 | $32.58 | 134408 |
| 2026-01-13 | 31.53 | $32.35 | 220394 |
| 2026-01-12 | 31.44 | $32.21 | 198109 |
| 2026-01-09 | 31.36 | $31.92 | 195100 |
| 2026-01-08 | 31.30 | $31.85 | 238010 |
| 2026-01-07 | 31.24 | $31.79 | 267000 |
| 2026-01-06 | 31.19 | $31.88 | 265187 |
| 2026-01-05 | 31.11 | $31.65 | 220530 |
| 2026-01-02 | 31.06 | $31.61 | 117400 |
| 2025-12-31 | 31.00 | $31.16 | 124200 |
| 2025-12-30 | 30.98 | $31.25 | 108578 |
| 2025-12-29 | 30.95 | $31.07 | 135500 |
| 2025-12-26 | 30.94 | $31.20 | 91949 |
| 2025-12-24 | 30.91 | $31.04 | 49600 |
| 2025-12-23 | 30.90 | $30.98 | 163500 |
| 2025-12-22 | 30.89 | $30.75 | 194400 |
| 2025-12-19 | 30.90 | $30.81 | 245207 |
| 2025-12-18 | 30.91 | $30.74 | 381691 |
| 2025-12-17 | 30.93 | $30.43 | 364307 |
| 2025-12-16 | 30.99 | $30.57 | 139735 |
| 2025-12-15 | 31.03 | $30.81 | 149100 |
| 2025-12-12 | 31.05 | $31.17 | 278700 |
| 2025-12-11 | 31.04 | $31.25 | 165905 |
| 2025-12-10 | 31.02 | $31.05 | 178300 |
| 2025-12-09 | 31.01 | $30.85 | 141311 |
| 2025-12-08 | 31.03 | $30.88 | 119130 |
| 2025-12-05 | 31.05 | $31.05 | 155726 |
| 2025-12-04 | 31.05 | $31.47 | 112300 |
| 2025-12-03 | 31.00 | $31.49 | 150520 |
| 2025-12-02 | 30.95 | $31.30 | 122200 |
| 2025-12-01 | 30.91 | $31.10 | 122259 |
| 2025-11-28 | 30.89 | $31.14 | 130500 |
| 2025-11-26 | 30.87 | $31.18 | 208200 |
| 2025-11-25 | 30.84 | $30.89 | 179600 |
| 2025-11-24 | 30.83 | $30.66 | 167200 |
| 2025-11-21 | 30.85 | $30.63 | 172315 |
| 2025-11-20 | 30.87 | $30.61 | 123537 |
| 2025-11-19 | 30.90 | $30.99 | 111938 |
| 2025-11-18 | 30.89 | $31.03 | 172208 |
| 2025-11-17 | 30.87 | $31.19 | 142800 |
| 2025-11-14 | 30.84 | $31.56 | 137646 |
| 2025-11-13 | 30.77 | $31.57 | 282900 |
| 2025-11-12 | 30.68 | $31.75 | 276428 |
| 2025-11-11 | 30.57 | $31.72 | 124771 |
| 2025-11-10 | 30.45 | $31.46 | 127167 |
| 2025-11-07 | 30.34 | $31.08 | 136112 |
| 2025-11-06 | 30.26 | $30.89 | 100120 |
| 2025-11-05 | 30.20 | $30.81 | 77061 |
| 2025-11-04 | 30.13 | $30.46 | 109232 |
| 2025-11-03 | 30.10 | $30.70 | 95812 |
| 2025-10-31 | 30.03 | $30.38 | 85400 |
| 2025-10-30 | 30.00 | $30.53 | 105647 |
| 2025-10-29 | 29.94 | $30.65 | 95400 |
| 2025-10-28 | 29.87 | $30.63 | 87921 |
| 2025-10-27 | 29.78 | $30.49 | 91128 |
| 2025-10-24 | 29.71 | $30.26 | 132340 |
| 2025-10-23 | 29.65 | $30.23 | 128000 |
| 2025-10-22 | 29.59 | $29.89 | 64839 |
| 2025-10-21 | 29.56 | $29.80 | 214843 |
| 2025-10-20 | 29.54 | $29.97 | 134405 |
| 2025-10-17 | 29.49 | $29.61 | 103935 |
| 2025-10-16 | 29.48 | $29.56 | 90600 |
| 2025-10-15 | 29.47 | $29.44 | 74439 |
| 2025-10-14 | 29.47 | $29.26 | 78300 |
| 2025-10-13 | 29.49 | $29.23 | 114100 |
| 2025-10-10 | 29.52 | $28.63 | 204134 |
| 2025-10-09 | 29.62 | $29.39 | 73000 |
| 2025-10-08 | 29.64 | $29.38 | 82605 |
| 2025-10-07 | 29.67 | $29.32 | 92133 |
| 2025-10-06 | 29.70 | $29.52 | 100619 |
| 2025-10-03 | 29.72 | $29.54 | 77414 |
| 2025-10-02 | 29.74 | $29.53 | 132107 |
| 2025-10-01 | 29.76 | $29.66 | 105000 |
| 2025-09-30 | 29.77 | $29.69 | 107900 |
| 2025-09-29 | 29.78 | $29.59 | 119329 |
| 2025-09-26 | 29.80 | $29.44 | 1.4M |
| 2025-09-25 | 29.84 | $29.25 | 517651 |
| 2025-09-24 | 29.90 | $29.54 | 483200 |
| 2025-09-23 | 29.94 | $29.95 | 199641 |
| 2025-09-22 | 29.94 | $29.80 | 154807 |
| 2025-09-19 | 29.96 | $29.92 | 245840 |
| 2025-09-18 | 29.96 | $29.89 | 190300 |
| 2025-09-17 | 29.97 | $30.12 | 178319 |
| 2025-09-16 | 29.95 | $30.09 | 205392 |
| 2025-09-15 | 29.94 | $30.64 | 119351 |
| 2025-09-12 | 29.86 | $30.47 | 138290 |
| 2025-09-11 | 29.80 | $30.43 | 187200 |
| 2025-09-10 | 29.73 | $30.06 | 121949 |
| 2025-09-09 | 29.70 | $29.99 | 177626 |
| 2025-09-08 | 29.67 | $30.01 | 278934 |
| 2025-09-05 | 29.63 | $29.90 | 160906 |
| 2025-09-04 | 29.60 | $29.65 | 100300 |
| 2025-09-03 | 29.60 | $29.66 | 225940 |
| 2025-09-02 | 29.59 | $29.58 | 86234 |
| 2025-08-29 | 29.59 | $29.75 | 119600 |
| 2025-08-28 | 29.57 | $29.99 | 93900 |
| 2025-08-27 | 29.53 | $29.77 | 152500 |
| 2025-08-26 | 29.50 | $29.88 | 140215 |
| 2025-08-25 | 29.46 | $29.94 | 246418 |
| 2025-08-22 | 29.41 | $30.06 | 250527 |
| 2025-08-21 | 29.35 | $29.58 | 108500 |
| 2025-08-20 | 29.32 | $29.48 | 128100 |
| 2025-08-19 | 29.30 | $29.39 | 107400 |
| 2025-08-18 | 29.30 | $29.60 | 76325 |
| 2025-08-15 | 29.26 | $29.54 | 99246 |
| 2025-08-14 | 29.23 | $29.51 | 137923 |
| 2025-08-13 | 29.21 | $29.95 | 85164 |
| 2025-08-12 | 29.13 | $29.78 | 165800 |
| 2025-08-11 | 29.06 | $29.34 | 86600 |
| 2025-08-08 | 29.03 | $29.44 | 83000 |
| 2025-08-07 | 28.99 | $29.40 | 76000 |
| 2025-08-06 | 28.94 | $29.14 | 62200 |
| 2025-08-05 | 28.92 | $28.92 | 90619 |
| 2025-08-04 | 28.92 | $28.75 | 72600 |
| 2025-08-01 | 28.94 | $28.50 | 63902 |
| 2025-07-31 | 28.99 | $28.52 | 434600 |
| 2025-07-30 | 29.03 | $28.97 | 106300 |
| 2025-07-29 | 29.04 | $29.10 | 188613 |
| 2025-07-28 | 29.03 | $29.01 | 436900 |
| 2025-07-25 | 29.04 | $29.30 | 69223 |
| 2025-07-24 | 29.01 | $29.61 | 53800 |
| 2025-07-23 | 28.95 | $29.70 | 110400 |
| 2025-07-22 | 28.87 | $29.40 | 88600 |
| 2025-07-21 | 28.81 | $29.16 | 195437 |
| 2025-07-18 | 28.77 | $28.89 | 87800 |
| 2025-07-17 | 28.76 | $28.93 | 100016 |
| 2025-07-16 | 28.74 | $28.89 | 76937 |
| 2025-07-15 | 28.73 | $28.79 | 321033 |
| 2025-07-14 | 28.72 | $29.01 | 118200 |
| 2025-07-11 | 28.69 | $29.04 | 119008 |
| 2025-07-10 | 28.66 | $29.04 | 118400 |
| 2025-07-09 | 28.61 | $28.77 | 134130 |
| 2025-07-08 | 28.60 | $28.92 | 139800 |
| 2025-07-07 | 28.56 | $28.82 | 99500 |
| 2025-07-03 | 28.54 | $29.20 | 53105 |
| 2025-07-02 | 28.47 | $29.13 | 77900 |
| 2025-07-01 | 28.40 | $28.63 | 212554 |
| 2025-06-30 | 28.37 | $28.65 | 87819 |
| 2025-06-27 | 28.35 | $28.43 | 113300 |
| 2025-06-26 | 28.34 | $28.61 | 99000 |
| 2025-06-25 | 28.31 | $28.23 | 95400 |
| 2025-06-24 | 28.32 | $28.34 | 141500 |
| 2025-06-23 | 28.31 | $27.89 | 126715 |
| 2025-06-20 | 28.36 | $27.87 | 163100 |
| 2025-06-18 | 28.41 | $28.20 | 187600 |
| 2025-06-17 | 28.43 | $28.27 | 307700 |
| 2025-06-16 | 28.45 | $28.42 | 102200 |
| 2025-06-13 | 28.45 | $28.85 | 89243 |
| 2025-06-12 | 28.41 | $29.03 | 49300 |
| 2025-06-11 | 28.34 | $29.03 | 97835 |
| 2025-06-10 | 28.27 | $28.82 | 120305 |
| 2025-06-09 | 28.21 | $28.57 | 97747 |
| 2025-06-06 | 28.17 | $28.46 | 49919 |
| 2025-06-05 | 28.14 | $28.39 | 155400 |
| 2025-06-04 | 28.12 | $28.37 | 79215 |
| 2025-06-03 | 28.09 | $28.40 | 100225 |
| 2025-06-02 | 28.06 | $28.31 | 138018 |
| 2025-05-30 | 28.03 | $28.28 | 80827 |
| 2025-05-29 | 28.01 | $28.61 | 289500 |
| 2025-05-28 | 27.94 | $28.54 | 117008 |
| 2025-05-27 | 27.88 | $28.55 | 109205 |
| 2025-05-23 | 27.81 | $28.43 | 148400 |
| 2025-05-22 | 27.75 | $28.30 | 116900 |
| 2025-05-21 | 27.69 | $28.44 | 156600 |
| 2025-05-20 | 27.61 | $28.47 | 106900 |
| 2025-05-19 | 27.52 | $28.46 | 138639 |
| 2025-05-16 | 27.42 | $28.37 | 134442 |
| 2025-05-15 | 27.32 | $28.27 | 150903 |
| 2025-05-14 | 27.22 | $28.27 | 232100 |
| 2025-05-13 | 27.11 | $28.06 | 523345 |
| 2025-05-12 | 27.01 | $27.70 | 326450 |
| 2025-05-09 | 26.94 | $27.50 | 142135 |
| 2025-05-08 | 26.88 | $27.18 | 90733 |
| 2025-05-07 | 26.84 | $27.18 | 500635 |
| 2025-05-06 | 26.81 | $27.28 | 80700 |
| 2025-05-05 | 26.76 | $27.27 | 97111 |
| 2025-05-02 | 26.71 | $27.41 | 525521 |
| 2025-05-01 | 26.63 | $26.88 | 94307 |
| 2025-04-30 | 26.60 | $26.99 | 185700 |
| 2025-04-29 | 26.56 | $27.24 | 413228 |
| 2025-04-28 | 26.49 | $27.21 | 112316 |
| 2025-04-25 | 26.42 | $26.99 | 66900 |
| 2025-04-24 | 26.36 | $27.15 | 73700 |
| 2025-04-23 | 26.27 | $26.66 | 128500 |
| 2025-04-22 | 26.23 | $26.57 | 163800 |
| 2025-04-21 | 26.20 | $26.16 | 134300 |
| 2025-04-17 | 26.20 | $26.02 | 400700 |
| 2025-04-16 | 26.22 | $25.88 | 101248 |
| 2025-04-15 | 26.26 | $25.88 | 161000 |
| 2025-04-14 | 26.30 | $26.12 | 52039 |
| 2025-04-11 | 26.32 | $25.78 | 133033 |
| 2025-04-10 | 26.37 | $25.14 | 164400 |
| 2025-04-09 | 26.50 | $25.60 | 172793 |
| 2025-04-08 | 26.60 | $23.95 | 554800 |
| 2025-04-07 | 26.87 | $24.35 | 619349 |
| 2025-04-04 | 27.14 | $25.42 | 459800 |
| 2025-04-03 | 27.32 | $27.02 | 118717 |
| 2025-04-02 | 27.35 | $27.42 | 76408 |
| 2025-04-01 | 27.35 | $27.40 | 172400 |
| 2025-03-31 | 27.34 | $27.29 | 172107 |
| 2025-03-28 | 27.35 | $27.33 | 109100 |
| 2025-03-27 | 27.35 | $27.58 | 229500 |
| 2025-03-26 | 27.32 | $27.58 | 317517 |
| 2025-03-25 | 27.30 | $27.63 | 223900 |
| 2025-03-24 | 27.26 | $27.39 | 131753 |
| 2025-03-21 | 27.25 | $27.52 | 86842 |
| 2025-03-20 | 27.22 | $27.64 | 193100 |
| 2025-03-19 | 27.18 | $27.83 | 186612 |
| 2025-03-18 | 27.11 | $27.78 | 254628 |
| 2025-03-17 | 27.04 | $27.99 | 280300 |
| 2025-03-14 | 26.93 | $27.63 | 151606 |
| 2025-03-13 | 26.86 | $27.22 | 69400 |
| 2025-03-12 | 26.82 | $27.09 | 162400 |
| 2025-03-11 | 26.80 | $27.03 | 294100 |
| 2025-03-10 | 26.77 | $26.83 | 140400 |
| 2025-03-07 | 26.76 | $27.33 | 274571 |
| 2025-03-06 | 26.71 | $27.15 | 263106 |
| 2025-03-05 | 26.66 | $27.14 | 231014 |
| 2025-03-04 | 26.61 | $26.39 | 323700 |
| 2025-03-03 | 26.63 | $26.32 | 96440 |
| 2025-02-28 | 26.66 | $26.35 | 65900 |
| 2025-02-27 | 26.70 | $26.53 | 122952 |
| 2025-02-26 | 26.71 | $26.87 | 47600 |
| 2025-02-25 | 26.70 | $26.88 | 70546 |
| 2025-02-24 | 26.68 | $26.95 | 114402 |
| 2025-02-21 | 26.65 | $26.93 | 83212 |
| 2025-02-20 | 26.62 | $27.18 | 83000 |
| 2025-02-19 | 26.56 | $27.02 | 82200 |
| 2025-02-18 | 26.51 | $27.11 | 108127 |
| 2025-02-14 | 26.45 | $27.00 | 71705 |
| 2025-02-13 | 26.39 | $26.75 | 56300 |
| 2025-02-12 | 26.35 | $26.55 | 80949 |
| 2025-02-11 | 26.33 | $26.54 | 76800 |
| 2025-02-10 | 26.31 | $26.50 | 66210 |
| 2025-02-07 | 26.29 | $26.34 | 53244 |
| 2025-02-06 | 26.29 | $26.49 | 69600 |
| 2025-02-05 | 26.27 | $26.45 | 65600 |
| 2025-02-04 | 26.25 | $26.58 | 475334 |
| 2025-02-03 | 26.21 | $26.32 | 145400 |
| 2025-01-31 | 26.20 | $26.45 | 70238 |
| 2025-01-30 | 26.17 | $26.67 | 122900 |
| 2025-01-29 | 26.12 | $26.45 | 76118 |
| 2025-01-28 | 26.09 | $26.37 | 89502 |
| 2025-01-27 | 26.06 | $26.35 | 94312 |
| 2025-01-24 | 26.02 | $26.44 | 131530 |
| 2025-01-23 | 25.98 | $26.28 | 164827 |
| 2025-01-22 | 25.95 | $26.07 | 124943 |
| 2025-01-21 | 25.94 | $26.10 | 99800 |
| 2025-01-17 | 25.92 | $25.88 | 67200 |
| 2025-01-16 | 25.92 | $25.59 | 179326 |
| 2025-01-15 | 25.96 | $25.71 | 99600 |
| 2025-01-14 | 25.98 | $25.35 | 108800 |
| 2025-01-13 | 26.05 | $25.08 | 92217 |
| 2025-01-10 | 26.15 | $25.21 | 102600 |
| 2025-01-08 | 26.25 | $25.64 | 65367 |
| 2025-01-07 | 26.32 | $25.83 | 59000 |
| 2025-01-06 | 26.37 | $25.79 | 100400 |
| 2025-01-03 | 26.43 | $25.78 | 59600 |
| 2025-01-02 | 26.50 | $25.68 | 87918 |
| 2024-12-31 | 26.58 | $25.83 | 298900 |
| 2024-12-30 | 26.66 | $25.86 | 149425 |
| 2024-12-27 | 26.75 | $25.84 | 79600 |
| 2024-12-26 | 26.84 | $26.02 | 102704 |
| 2024-12-24 | 26.93 | $25.96 | 46800 |
| 2024-12-23 | 27.03 | $25.79 | 114200 |
| 2024-12-20 | 27.16 | $25.86 | 215252 |
| 2024-12-19 | 27.30 | $25.70 | 197100 |
| 2024-12-18 | 27.47 | $25.42 | 178044 |
| 2024-12-17 | 27.68 | $26.20 | 130839 |
| 2024-12-16 | 27.84 | $27.76 | 102100 |
| 2024-12-13 | 27.85 | $27.94 | 50500 |
| 2024-12-12 | 27.84 | $28.07 | 69629 |
| 2024-12-11 | 27.81 | $28.31 | 126500 |
| 2024-12-10 | 27.76 | $28.39 | 523000 |
| 2024-12-09 | 27.70 | $28.70 | 99122 |
| 2024-12-06 | 27.59 | $27.79 | 85700 |
| 2024-12-05 | 27.57 | $27.79 | 118770 |
| 2024-12-04 | 27.54 | $27.59 | 299439 |
| 2024-12-03 | 27.54 | $27.49 | 144400 |
| 2024-12-02 | 27.55 | $27.35 | 217519 |
| 2024-11-29 | 27.57 | $27.09 | 104700 |
| 2024-11-27 | 27.62 | $27.24 | 56800 |
| 2024-11-26 | 27.66 | $27.35 | 102725 |
| 2024-11-25 | 27.69 | $27.48 | 56422 |
| 2024-11-22 | 27.71 | $27.49 | 108727 |
| 2024-11-21 | 27.73 | $27.47 | 53400 |
| 2024-11-20 | 27.76 | $27.44 | 27600 |
| 2024-11-19 | 27.79 | $27.54 | 69600 |
| 2024-11-18 | 27.82 | $27.57 | 57600 |
| 2024-11-15 | 27.85 | $27.14 | 52401 |
| 2024-11-14 | 27.92 | $27.01 | 146124 |
| 2024-11-13 | 28.02 | $27.22 | 112749 |
| 2024-11-12 | 28.10 | $27.28 | 127729 |
| 2024-11-11 | 28.19 | $27.70 | 59624 |
| 2024-11-08 | 28.24 | $28.02 | 67400 |
| 2024-11-07 | 28.26 | $28.70 | 60600 |
| 2024-11-06 | 28.22 | $28.19 | 115000 |
| 2024-11-05 | 28.22 | $28.48 | 27100 |
| 2024-11-04 | 28.19 | $28.07 | 76007 |
| 2024-11-01 | 28.20 | $27.99 | 55300 |
| 2024-10-31 | 28.23 | $27.89 | 33803 |
| 2024-10-30 | 28.26 | $27.85 | 57100 |
| 2024-10-29 | 28.31 | $28.07 | 35346 |
| 2024-10-28 | 28.33 | $28.33 | 29700 |
| 2024-10-25 | 28.33 | $28.04 | 50200 |
| 2024-10-24 | 28.36 | $28.26 | 31809 |
| 2024-10-23 | 28.37 | $28.07 | 40900 |
| 2024-10-22 | 28.40 | $28.38 | 62800 |
| 2024-10-21 | 28.41 | $28.30 | 25315 |
| 2024-10-18 | 28.42 | $28.36 | 31945 |
| 2024-10-17 | 28.42 | $28.14 | 31240 |
| 2024-10-16 | 28.45 | $28.41 | 63317 |
| 2024-10-15 | 28.46 | $28.04 | 63700 |
| 2024-10-14 | 28.50 | $28.69 | 35810 |
| 2024-10-11 | 28.48 | $28.57 | 39000 |
| 2024-10-10 | 28.47 | $28.49 | 26500 |
| 2024-10-09 | 28.47 | $28.24 | 195700 |
| 2024-10-08 | 28.49 | $28.70 | 85617 |
| 2024-10-07 | 28.47 | $29.70 | 91429 |
| 2024-10-04 | 28.34 | $29.27 | 86400 |
| 2024-10-03 | 28.24 | $29.22 | 39643 |
| 2024-10-02 | 28.14 | $29.76 | 171043 |
| 2024-10-01 | 27.97 | $28.87 | 86041 |
| 2024-09-30 | 27.88 | $28.70 | 115108 |
| 2024-09-27 | 27.79 | $28.80 | 117100 |
| 2024-09-26 | 27.68 | $28.81 | 91716 |
| 2024-09-25 | 27.56 | $28.05 | 187000 |
| 2024-09-24 | 27.51 | $29.05 | 184839 |
| 2024-09-23 | 27.35 | $27.94 | 73619 |
| 2024-09-20 | 27.29 | $27.67 | 49141 |
| 2024-09-19 | 27.25 | $27.74 | 68909 |
| 2024-09-18 | 27.20 | $27.39 | 54300 |
| 2024-09-17 | 27.18 | $27.41 | 41500 |
| 2024-09-16 | 27.15 | $27.37 | 37404 |
| 2024-09-13 | 27.13 | $27.25 | 50600 |
| 2024-09-12 | 27.12 | $26.97 | 35642 |
| 2024-09-11 | 27.13 | $26.74 | 31300 |
| 2024-09-10 | 27.17 | $26.63 | 72548 |
| 2024-09-09 | 27.23 | $26.90 | 30900 |
| 2024-09-06 | 27.26 | $26.84 | 78842 |
| 2024-09-05 | 27.31 | $27.17 | 98100 |
| 2024-09-04 | 27.32 | $27.25 | 54500 |
| 2024-09-03 | 27.33 | $27.13 | 86300 |
| 2024-08-30 | 27.35 | $27.48 | 30700 |
| 2024-08-29 | 27.34 | $27.66 | 43405 |
| 2024-08-28 | 27.30 | $27.69 | 36900 |
| 2024-08-27 | 27.26 | $27.95 | 56217 |
| 2024-08-26 | 27.19 | $27.85 | 90500 |
| 2024-08-23 | 27.12 | $27.84 | 73200 |
| 2024-08-22 | 27.04 | $27.27 | 50337 |
| 2024-08-21 | 27.02 | $27.67 | 77400 |
| 2024-08-20 | 26.95 | $27.51 | 40604 |
| 2024-08-19 | 26.89 | $27.67 | 84000 |
| 2024-08-16 | 26.81 | $27.22 | 30801 |
| 2024-08-15 | 26.77 | $27.12 | 33600 |
| 2024-08-14 | 26.73 | $26.93 | 53600 |
| 2024-08-13 | 26.71 | $27.01 | 69200 |
| 2024-08-12 | 26.68 | $26.75 | 48108 |
| 2024-08-09 | 26.67 | $26.57 | 72100 |
| 2024-08-08 | 26.68 | $26.44 | 48500 |
| 2024-08-07 | 26.71 | $26.05 | 46901 |
| 2024-08-06 | 26.78 | $25.87 | 41826 |
| 2024-08-05 | 26.87 | $25.71 | 298025 |
| 2024-08-02 | 27.00 | $26.51 | 103934 |
| 2024-08-01 | 27.05 | $26.59 | 93700 |
| 2024-07-31 | 27.10 | $26.99 | 62242 |
| 2024-07-30 | 27.11 | $26.65 | 48426 |
| 2024-07-29 | 27.16 | $26.71 | 100100 |
| 2024-07-26 | 27.20 | $26.76 | 48314 |
| 2024-07-25 | 27.25 | $26.55 | 79531 |
| 2024-07-24 | 27.32 | $26.73 | 67225 |
| 2024-07-23 | 27.39 | $26.87 | 112700 |
| 2024-07-22 | 27.44 | $27.07 | 61845 |
| 2024-07-19 | 27.48 | $26.89 | 56306 |
| 2024-07-18 | 27.54 | $27.11 | 59500 |
| 2024-07-17 | 27.59 | $27.38 | 95800 |
| 2024-07-16 | 27.61 | $27.67 | 106244 |
| 2024-07-15 | 27.60 | $27.68 | 95200 |
| 2024-07-12 | 27.59 | $27.80 | 31232 |
| 2024-07-11 | 27.57 | $27.64 | 92318 |
| 2024-07-10 | 27.57 | $27.50 | 57300 |
| 2024-07-09 | 27.57 | $27.64 | 25300 |
| 2024-07-08 | 27.57 | $27.61 | 40504 |
| 2024-07-05 | 27.56 | $27.83 | 38600 |
| 2024-07-03 | 27.53 | $27.79 | 34541 |
| 2024-07-02 | 27.51 | $27.39 | 77710 |
| 2024-07-01 | 27.52 | $27.23 | 206300 |
| 2024-06-28 | 27.55 | $27.18 | 43045 |
| 2024-06-27 | 27.59 | $27.05 | 129033 |
| 2024-06-26 | 27.64 | $27.10 | 33700 |
| 2024-06-25 | 27.70 | $27.22 | 72713 |
| 2024-06-24 | 27.75 | $27.50 | 72500 |
| 2024-06-21 | 27.78 | $27.30 | 68500 |
| 2024-06-20 | 27.83 | $27.42 | 404044 |
| 2024-06-18 | 27.87 | $27.28 | 99285 |
| 2024-06-17 | 27.93 | $26.95 | 208500 |
| 2024-06-14 | 28.03 | $26.97 | 94449 |
| 2024-06-13 | 28.15 | $27.01 | 58500 |
| 2024-06-12 | 28.27 | $27.12 | 69325 |
| 2024-06-11 | 28.39 | $27.21 | 72820 |
| 2024-06-10 | 28.51 | $28.22 | 48100 |
| 2024-06-07 | 28.54 | $28.25 | 67200 |
| 2024-06-06 | 28.57 | $28.60 | 54800 |
| 2024-06-05 | 28.57 | $28.43 | 120000 |
| 2024-06-04 | 28.58 | $28.30 | 100800 |
| 2024-06-03 | 28.61 | $28.74 | 278340 |
| 2024-05-31 | 28.60 | $28.49 | 546137 |
| 2024-05-30 | 28.61 | $28.65 | 49510 |
| 2024-05-29 | 28.61 | $28.79 | 65900 |
| 2024-05-28 | 28.59 | $29.13 | 206548 |
| 2024-05-24 | 28.53 | $29.18 | 61100 |
| 2024-05-23 | 28.46 | $29.00 | 93915 |
| 2024-05-22 | 28.41 | $29.32 | 60817 |
| 2024-05-21 | 28.31 | $29.60 | 79900 |
| 2024-05-20 | 28.18 | $29.48 | 35700 |
| 2024-05-17 | 28.04 | $29.45 | 77000 |
| 2024-05-16 | 27.89 | $29.22 | 83705 |
| 2024-05-15 | 27.75 | $28.85 | 58526 |
| 2024-05-14 | 27.63 | $28.78 | 102929 |
| 2024-05-13 | 27.51 | $28.77 | 94003 |
| 2024-05-10 | 27.38 | $28.41 | 223823 |
| 2024-05-09 | 27.27 | $28.09 | 211420 |
| 2024-05-08 | 27.19 | $27.97 | 39900 |
| 2024-05-07 | 27.10 | $28.06 | 42243 |
| 2024-05-06 | 27.00 | $28.08 | 73834 |
| 2024-05-03 | 26.89 | $27.95 | 104318 |
| 2024-05-02 | 26.78 | $27.64 | 107400 |
| 2024-05-01 | 26.69 | $27.12 | 39639 |
| 2024-04-30 | 26.64 | $27.06 | 46019 |
| 2024-04-29 | 26.60 | $27.43 | 96300 |
| 2024-04-26 | 26.51 | $26.97 | 46900 |
| 2024-04-25 | 26.46 | $26.60 | 62700 |
| 2024-04-24 | 26.45 | $26.53 | 71100 |
| 2024-04-23 | 26.44 | $26.56 | 91109 |
| 2024-04-22 | 26.43 | $26.52 | 152842 |
| 2024-04-19 | 26.42 | $26.48 | 54839 |
| 2024-04-18 | 26.41 | $26.28 | 31200 |
| 2024-04-17 | 26.42 | $26.31 | 56210 |
| 2024-04-16 | 26.43 | $26.13 | 81515 |
| 2024-04-15 | 26.47 | $26.38 | 86541 |
| 2024-04-12 | 26.48 | $26.46 | 46700 |
| 2024-04-11 | 26.48 | $26.79 | 23446 |
| 2024-04-10 | 26.44 | $26.69 | 43200 |
| 2024-04-09 | 26.42 | $26.90 | 76500 |
| 2024-04-08 | 26.37 | $26.63 | 41143 |
| 2024-04-05 | 26.34 | $26.18 | 58731 |
| 2024-04-04 | 26.36 | $26.35 | 87400 |
| 2024-04-03 | 26.36 | $26.26 | 73500 |
| 2024-04-02 | 26.37 | $26.26 | 71924 |
| 2024-04-01 | 26.38 | $26.08 | 82322 |
| 2024-03-28 | 26.41 | $26.16 | 108200 |
| 2024-03-27 | 26.44 | $26.24 | 84400 |
| 2024-03-26 | 26.46 | $26.03 | 60814 |
| 2024-03-25 | 26.50 | $26.30 | 54144 |
| 2024-03-22 | 26.52 | $26.15 | 82840 |
| 2024-03-21 | 26.56 | $26.48 | 50200 |
| 2024-03-20 | 26.57 | $26.64 | 64200 |
| 2024-03-19 | 26.56 | $26.36 | 135648 |
| 2024-03-18 | 26.59 | $26.32 | 95013 |
| 2024-03-15 | 26.61 | $26.40 | 69700 |
| 2024-03-14 | 26.64 | $26.66 | 57000 |
| 2024-03-13 | 26.63 | $26.95 | 74538 |
| 2024-03-12 | 26.60 | $27.16 | 61126 |
| 2024-03-11 | 26.54 | $26.95 | 70500 |
| 2024-03-08 | 26.50 | $27.06 | 44200 |
| 2024-03-07 | 26.44 | $27.07 | 66649 |
| 2024-03-06 | 26.37 | $26.84 | 73630 |
| 2024-03-05 | 26.32 | $26.59 | 64800 |
| 2024-03-04 | 26.30 | $26.49 | 130311 |
| 2024-03-01 | 26.28 | $26.53 | 89700 |
| 2024-02-29 | 26.25 | $26.16 | 192523 |
| 2024-02-28 | 26.26 | $26.21 | 68640 |
| 2024-02-27 | 26.26 | $26.56 | 42900 |
| 2024-02-26 | 26.23 | $26.41 | 58100 |
| 2024-02-23 | 26.22 | $26.66 | 131400 |
| 2024-02-22 | 26.17 | $26.72 | 72700 |
| 2024-02-21 | 26.11 | $26.57 | 227800 |
| 2024-02-20 | 26.06 | $26.60 | 89200 |
| 2024-02-16 | 26.01 | $26.34 | 82619 |
| 2024-02-15 | 25.97 | $26.09 | 56907 |
| 2024-02-14 | 25.96 | $25.94 | 86700 |
| 2024-02-13 | 25.96 | $25.60 | 93500 |
| 2024-02-12 | 26.00 | $26.07 | 100900 |
| 2024-02-09 | 25.99 | $26.04 | 61805 |
| 2024-02-08 | 25.98 | $26.17 | 109528 |
| 2024-02-07 | 25.96 | $26.40 | 128112 |
| 2024-02-06 | 25.92 | $26.37 | 98915 |
| 2024-02-05 | 25.87 | $25.76 | 121000 |
| 2024-02-02 | 25.88 | $25.76 | 96200 |
| 2024-02-01 | 25.90 | $26.00 | 48000 |
| 2024-01-31 | 25.88 | $25.86 | 54300 |
| 2024-01-30 | 25.89 | $25.92 | 95034 |
| 2024-01-29 | 25.88 | $26.14 | 148304 |
| 2024-01-26 | 25.86 | $26.09 | 212200 |
| 2024-01-25 | 25.83 | $25.95 | 69613 |
| 2024-01-24 | 25.82 | $25.82 | 72841 |
| 2024-01-23 | 25.82 | $25.37 | 59400 |
| 2024-01-22 | 25.87 | $25.36 | 88400 |
| 2024-01-19 | 25.92 | $25.53 | 55300 |
| 2024-01-18 | 25.96 | $25.39 | 82900 |
| 2024-01-17 | 26.02 | $25.36 | 258000 |
| 2024-01-16 | 26.09 | $25.68 | 77613 |
| 2024-01-12 | 26.13 | $26.14 | 39240 |
| 2024-01-11 | 26.13 | $26.02 | 89100 |
| 2024-01-10 | 26.14 | $25.98 | 189847 |
| 2024-01-09 | 26.16 | $26.10 | 76046 |
| 2024-01-08 | 26.17 | $26.46 | 160223 |
| 2024-01-05 | 26.14 | $26.51 | 188813 |
| 2024-01-04 | 26.10 | $26.30 | 43526 |
| 2024-01-03 | 26.08 | $26.30 | 76903 |
| 2024-01-02 | 26.05 | $26.31 | 61300 |
| 2023-12-29 | 26.02 | $26.49 | 159500 |
| 2023-12-28 | 25.98 | $26.49 | 94900 |
| 2023-12-27 | 25.92 | $26.40 | 122700 |
| 2023-12-26 | 25.87 | $26.40 | 89800 |
| 2023-12-22 | 25.82 | $26.13 | 101210 |
| 2023-12-21 | 25.78 | $26.09 | 99210 |
| 2023-12-20 | 25.75 | $25.50 | 127800 |
| 2023-12-19 | 25.78 | $26.65 | 79935 |
| 2023-12-18 | 25.68 | $26.41 | 110132 |
| 2023-12-15 | 25.61 | $26.23 | 49009 |
| 2023-12-14 | 25.54 | $26.47 | 120100 |
| 2023-12-13 | 25.44 | $26.06 | 105314 |
| 2023-12-12 | 25.38 | $25.60 | 76042 |
| 2023-12-11 | 25.36 | $25.59 | 274500 |
| 2023-12-08 | 25.33 | $25.53 | 88200 |
| 2023-12-07 | 25.31 | $25.61 | 40100 |
| 2023-12-06 | 25.28 | $25.66 | 64329 |
| 2023-12-05 | 25.24 | $25.60 | 70103 |
| 2023-12-04 | 25.20 | $25.66 | 77810 |
| 2023-12-01 | 25.15 | $25.89 | 96737 |
| 2023-11-30 | 25.08 | $25.49 | 106440 |
| 2023-11-29 | 25.03 | $25.56 | 71405 |
| 2023-11-28 | 24.98 | $25.78 | 123737 |
| 2023-11-27 | 24.89 | $25.48 | 135100 |
| 2023-11-24 | 24.83 | $25.55 | 53305 |
| 2023-11-22 | 24.75 | $25.50 | 80700 |
| 2023-11-21 | 24.68 | $25.57 | 110341 |
| 2023-11-20 | 24.58 | $25.69 | 86500 |
| 2023-11-17 | 24.47 | $25.27 | 237300 |
| 2023-11-16 | 24.38 | $25.21 | 98941 |
| 2023-11-15 | 24.29 | $25.35 | 282000 |
| 2023-11-14 | 24.18 | $25.25 | 101300 |
| 2023-11-13 | 24.07 | $24.54 | 66000 |
| 2023-11-10 | 24.02 | $24.40 | 56500 |
| 2023-11-09 | 23.98 | $24.21 | 75607 |
| 2023-11-08 | 23.96 | $24.38 | 78300 |
| 2023-11-07 | 23.91 | $24.49 | 58743 |
| 2023-11-06 | 23.85 | $24.59 | 48711 |
| 2023-11-03 | 23.77 | $24.58 | 29949 |
| 2023-11-02 | 23.69 | $24.25 | 138700 |
| 2023-11-01 | 23.63 | $23.80 | 286905 |
| 2023-10-31 | 23.61 | $23.49 | 94338 |
| 2023-10-30 | 23.62 | $23.42 | 47400 |
| 2023-10-27 | 23.64 | $23.33 | 54343 |
| 2023-10-26 | 23.68 | $23.39 | 107746 |
| 2023-10-25 | 23.71 | $23.32 | 176718 |
| 2023-10-24 | 23.75 | $23.54 | 53140 |
| 2023-10-23 | 23.77 | $23.27 | 59111 |
| 2023-10-20 | 23.82 | $23.40 | 197708 |
| 2023-10-19 | 23.87 | $23.60 | 33900 |
| 2023-10-18 | 23.89 | $23.67 | 55900 |
| 2023-10-17 | 23.92 | $24.04 | 104407 |
| 2023-10-16 | 23.90 | $24.07 | 132400 |
| 2023-10-13 | 23.89 | $23.95 | 126000 |
| 2023-10-12 | 23.88 | $23.73 | 57341 |
| 2023-10-11 | 23.90 | $24.01 | 54800 |
| 2023-10-10 | 23.88 | $23.76 | 76910 |
| 2023-10-09 | 23.90 | $23.36 | 36640 |
| 2023-10-06 | 23.95 | $23.22 | 105029 |
| 2023-10-05 | 24.03 | $22.96 | 178319 |
| 2023-10-04 | 24.14 | $23.12 | 124200 |
| 2023-10-03 | 24.25 | $23.10 | 322927 |
| 2023-10-02 | 24.37 | $23.55 | 167844 |
| 2023-09-29 | 24.46 | $23.82 | 108500 |
| 2023-09-28 | 24.53 | $23.75 | 195635 |
| 2023-09-27 | 24.61 | $23.55 | 186934 |
| 2023-09-26 | 24.72 | $23.70 | 143100 |
| 2023-09-25 | 24.83 | $24.84 | 114000 |
| 2023-09-22 | 24.82 | $25.17 | 181924 |
| 2023-09-21 | 24.79 | $24.64 | 79300 |
| 2023-09-20 | 24.80 | $25.08 | 81234 |
| 2023-09-19 | 24.77 | $25.01 | 38500 |
| 2023-09-18 | 24.75 | $25.02 | 54531 |
| 2023-09-15 | 24.72 | $25.00 | 37400 |
| 2023-09-14 | 24.69 | $25.06 | 193700 |
| 2023-09-13 | 24.65 | $24.70 | 37200 |
| 2023-09-12 | 24.65 | $24.61 | 51314 |
| 2023-09-11 | 24.65 | $24.73 | 45500 |
| 2023-09-08 | 24.64 | $24.61 | 49412 |
| 2023-09-07 | 24.65 | $24.51 | 46029 |
| 2023-09-06 | 24.66 | $24.74 | 43417 |
| 2023-09-05 | 24.65 | $24.73 | 52700 |
| 2023-09-01 | 24.65 | $24.73 | 67224 |
| 2023-08-31 | 24.64 | $24.52 | 67313 |
| 2023-08-30 | 24.65 | $24.87 | 48100 |
| 2023-08-29 | 24.63 | $24.91 | 46037 |
| 2023-08-28 | 24.60 | $24.70 | 78900 |
| 2023-08-25 | 24.59 | $24.50 | 52926 |
| 2023-08-24 | 24.60 | $24.48 | 64631 |
| 2023-08-23 | 24.61 | $24.62 | 85601 |
| 2023-08-22 | 24.61 | $24.25 | 63300 |
| 2023-08-21 | 24.64 | $24.01 | 72006 |
| 2023-08-18 | 24.71 | $24.12 | 37506 |
| 2023-08-17 | 24.77 | $24.12 | 94937 |
| 2023-08-16 | 24.84 | $24.13 | 44800 |
| 2023-08-15 | 24.92 | $24.23 | 38900 |
| 2023-08-14 | 24.99 | $24.40 | 97300 |
| 2023-08-11 | 25.05 | $24.66 | 62302 |
| 2023-08-10 | 25.09 | $24.89 | 44219 |
| 2023-08-09 | 25.11 | $24.82 | 63816 |
| 2023-08-08 | 25.14 | $24.86 | 40300 |
| 2023-08-07 | 25.17 | $25.01 | 41229 |
| 2023-08-04 | 25.19 | $25.02 | 28228 |
| 2023-08-03 | 25.21 | $25.01 | 61400 |
| 2023-08-02 | 25.23 | $25.15 | 54312 |
| 2023-08-01 | 25.24 | $25.53 | 48436 |
| 2023-07-31 | 25.21 | $25.98 | 91146 |
| 2023-07-28 | 25.12 | $25.83 | 75400 |
| 2023-07-27 | 25.05 | $25.46 | 70293 |
| 2023-07-26 | 25.01 | $25.81 | 98447 |
| 2023-07-25 | 24.92 | $25.70 | 115901 |
| 2023-07-24 | 24.84 | $25.43 | 44100 |
| 2023-07-21 | 24.78 | $25.03 | 45547 |
| 2023-07-20 | 24.75 | $24.95 | 40602 |
| 2023-07-19 | 24.73 | $25.02 | 41949 |
| 2023-07-18 | 24.70 | $24.99 | 43800 |
| 2023-07-17 | 24.67 | $24.96 | 67522 |
| 2023-07-14 | 24.64 | $25.02 | 72531 |
| 2023-07-13 | 24.60 | $25.04 | 82600 |
| 2023-07-12 | 24.55 | $24.87 | 70900 |
| 2023-07-11 | 24.52 | $24.55 | 78100 |
| 2023-07-10 | 24.52 | $24.41 | 162200 |
| 2023-07-07 | 24.53 | $24.53 | 76231 |
| 2023-07-06 | 24.53 | $24.24 | 104780 |
| 2023-07-05 | 24.56 | $24.65 | 154700 |
| 2023-07-03 | 24.55 | $24.78 | 45800 |
| 2023-06-30 | 24.52 | $24.50 | 82252 |
| 2023-06-29 | 24.52 | $24.25 | 61700 |
| 2023-06-28 | 24.55 | $24.30 | 57500 |
| 2023-06-27 | 24.58 | $24.44 | 57400 |
| 2023-06-26 | 24.60 | $24.38 | 70400 |
| 2023-06-23 | 24.62 | $24.24 | 70800 |
| 2023-06-22 | 24.66 | $24.59 | 55800 |
| 2023-06-21 | 24.66 | $24.76 | 40947 |
| 2023-06-20 | 24.65 | $24.71 | 61831 |
| 2023-06-16 | 24.65 | $24.91 | 74400 |
| 2023-06-15 | 24.62 | $24.99 | 82340 |
| 2023-06-14 | 24.58 | $24.82 | 99200 |
| 2023-06-13 | 24.56 | $24.53 | 239100 |
| 2023-06-12 | 24.56 | $24.48 | 71800 |
| 2023-06-09 | 24.57 | $24.51 | 160000 |
| 2023-06-08 | 24.57 | $24.28 | 54640 |
| 2023-06-07 | 24.61 | $23.99 | 51600 |
| 2023-06-06 | 24.67 | $24.89 | 64935 |
| 2023-06-05 | 24.65 | $24.72 | 66927 |
| 2023-06-02 | 24.64 | $24.72 | 115000 |
| 2023-06-01 | 24.63 | $24.18 | 68455 |
| 2023-05-31 | 24.68 | $23.93 | 123200 |
| 2023-05-30 | 24.76 | $24.15 | 68445 |
| 2023-05-26 | 24.82 | $24.49 | 51246 |
| 2023-05-25 | 24.86 | $24.27 | 122036 |
| 2023-05-24 | 24.92 | $24.51 | 66800 |
| 2023-05-23 | 24.96 | $24.73 | 48545 |
| 2023-05-22 | 24.99 | $24.95 | 76305 |
| 2023-05-19 | 24.99 | $24.84 | 138000 |
| 2023-05-18 | 25.01 | $24.89 | 78600 |
| 2023-05-17 | 25.02 | $24.91 | 84210 |
| 2023-05-16 | 25.03 | $24.96 | 51833 |
| 2023-05-15 | 25.04 | $25.20 | 48025 |
| 2023-05-12 | 25.02 | $24.90 | 65836 |
| 2023-05-11 | 25.03 | $25.06 | 172112 |
| 2023-05-10 | 25.03 | $25.36 | 63900 |
| 2023-05-09 | 24.99 | $25.29 | 70100 |
| 2023-05-08 | 24.96 | $25.27 | 76500 |
| 2023-05-05 | 24.93 | $25.24 | 59528 |
| 2023-05-04 | 24.90 | $24.92 | 71700 |
| 2023-05-03 | 24.89 | $24.77 | 111300 |
| 2023-05-02 | 24.91 | $24.73 | 105917 |
| 2023-05-01 | 24.93 | $25.03 | 78832 |
| 2023-04-28 | 24.91 | $25.12 | 43500 |
| 2023-04-27 | 24.89 | $24.92 | 53346 |
| 2023-04-26 | 24.89 | $24.64 | 74222 |
| 2023-04-25 | 24.92 | $24.57 | 135236 |
| 2023-04-24 | 24.95 | $25.00 | 105400 |
| 2023-04-21 | 24.95 | $24.93 | 102413 |
| 2023-04-20 | 24.95 | $25.17 | 41747 |
| 2023-04-19 | 24.93 | $25.15 | 67925 |
| 2023-04-18 | 24.90 | $25.56 | 266500 |
| 2023-04-17 | 24.83 | $25.48 | 46929 |
| 2023-04-14 | 24.77 | $25.49 | 142420 |
| 2023-04-13 | 24.69 | $25.47 | 141300 |
| 2023-04-12 | 24.61 | $25.25 | 75100 |
| 2023-04-11 | 24.54 | $25.18 | 89613 |
| 2023-04-10 | 24.47 | $24.64 | 57200 |
| 2023-04-06 | 24.45 | $24.55 | 191400 |
| 2023-04-05 | 24.44 | $24.55 | 76700 |
| 2023-04-04 | 24.43 | $24.68 | 75600 |
| 2023-04-03 | 24.41 | $24.57 | 88900 |
| 2023-03-31 | 24.39 | $24.54 | 97300 |
| 2023-03-30 | 24.37 | $24.64 | 71441 |
| 2023-03-29 | 24.34 | $24.30 | 51900 |
| 2023-03-28 | 24.35 | $24.20 | 97700 |
| 2023-03-27 | 24.36 | $23.97 | 155925 |
| 2023-03-24 | 24.41 | $23.93 | 61700 |
| 2023-03-23 | 24.46 | $24.01 | 76437 |
| 2023-03-22 | 24.50 | $24.06 | 135800 |
| 2023-03-21 | 24.55 | $23.96 | 111600 |
| 2023-03-20 | 24.61 | $23.91 | 47300 |
| 2023-03-17 | 24.69 | $24.03 | 135721 |
| 2023-03-16 | 24.76 | $24.22 | 84528 |
| 2023-03-15 | 24.81 | $24.01 | 412100 |
| 2023-03-14 | 24.90 | $24.40 | 219800 |
| 2023-03-13 | 24.95 | $24.36 | 211700 |
| 2023-03-10 | 25.01 | $24.58 | 165300 |
| 2023-03-09 | 25.06 | $24.80 | 72013 |
| 2023-03-08 | 25.08 | $25.13 | 80700 |
| 2023-03-07 | 25.08 | $24.85 | 61530 |
| 2023-03-06 | 25.10 | $25.14 | 193300 |
| 2023-03-03 | 25.10 | $25.22 | 86306 |
| 2023-03-02 | 25.08 | $24.92 | 167000 |
| 2023-03-01 | 25.10 | $25.05 | 72800 |
| 2023-02-28 | 25.11 | $24.43 | 143541 |
| 2023-02-27 | 25.18 | $24.61 | 153330 |
| 2023-02-24 | 25.24 | $24.61 | 116119 |
| 2023-02-23 | 25.31 | $25.17 | 52615 |
| 2023-02-22 | 25.32 | $25.17 | 326843 |
| 2023-02-21 | 25.34 | $25.18 | 132404 |
| 2023-02-17 | 25.35 | $25.22 | 134543 |
| 2023-02-16 | 25.37 | $25.21 | 153600 |
| 2023-02-15 | 25.38 | $25.14 | 93507 |
| 2023-02-14 | 25.41 | $25.21 | 137125 |
| 2023-02-13 | 25.43 | $25.22 | 90643 |
| 2023-02-10 | 25.45 | $24.98 | 85820 |
| 2023-02-09 | 25.50 | $25.02 | 209400 |
| 2023-02-08 | 25.55 | $25.37 | 163449 |
| 2023-02-07 | 25.57 | $25.35 | 104812 |
| 2023-02-06 | 25.59 | $25.33 | 114448 |
| 2023-02-03 | 25.62 | $25.45 | 244300 |
| 2023-02-02 | 25.64 | $25.99 | 232900 |
| 2023-02-01 | 25.60 | $26.08 | 185200 |
| 2023-01-31 | 25.55 | $26.09 | 195724 |
| 2023-01-30 | 25.49 | $25.87 | 286400 |
| 2023-01-27 | 25.45 | $26.21 | 177300 |
| 2023-01-26 | 25.37 | $26.46 | 238329 |
| 2023-01-25 | 25.26 | $26.20 | 676900 |
| 2023-01-24 | 25.16 | $25.91 | 505240 |
| 2023-01-23 | 25.08 | $25.83 | 156622 |
| 2023-01-20 | 25.00 | $25.76 | 152746 |
| 2023-01-19 | 24.92 | $25.61 | 227800 |
| 2023-01-18 | 24.85 | $25.40 | 194029 |
| 2023-01-17 | 24.79 | $25.49 | 138500 |
| 2023-01-13 | 24.72 | $25.54 | 131515 |
| 2023-01-12 | 24.63 | $25.52 | 226717 |
| 2023-01-11 | 24.54 | $25.42 | 216143 |
| 2023-01-10 | 24.44 | $25.13 | 120344 |
| 2023-01-09 | 24.37 | $24.91 | 164217 |
| 2023-01-06 | 24.31 | $24.93 | 157000 |
| 2023-01-05 | 24.25 | $24.34 | 186300 |
| 2023-01-04 | 24.24 | $24.23 | 243000 |
| 2023-01-03 | 24.24 | $24.06 | 182400 |
| 2022-12-30 | 24.26 | $24.12 | 197000 |
| 2022-12-29 | 24.27 | $24.37 | 161000 |
| 2022-12-28 | 24.26 | $24.21 | 125700 |
| 2022-12-27 | 24.27 | $24.35 | 171400 |
| 2022-12-23 | 24.26 | $24.22 | 121745 |
| 2022-12-22 | 24.26 | $24.16 | 216044 |
| 2022-12-21 | 24.28 | $24.30 | 164420 |
| 2022-12-20 | 24.27 | $24.04 | 289800 |
| 2022-12-19 | 24.30 | $23.74 | 275245 |
| 2022-12-16 | 24.36 | $23.64 | 142311 |
| 2022-12-15 | 24.43 | $23.72 | 261823 |
| 2022-12-14 | 24.51 | $23.97 | 294533 |
| 2022-12-13 | 24.56 | $24.06 | 200100 |
| 2022-12-12 | 24.62 | $24.85 | 140800 |
| 2022-12-09 | 24.59 | $24.92 | 129401 |
| 2022-12-08 | 24.56 | $24.98 | 112849 |
| 2022-12-07 | 24.51 | $24.96 | 151100 |
| 2022-12-06 | 24.47 | $25.05 | 142548 |
| 2022-12-05 | 24.40 | $24.90 | 242030 |
| 2022-12-02 | 24.35 | $25.22 | 147600 |
| 2022-12-01 | 24.26 | $25.17 | 272100 |
| 2022-11-30 | 24.16 | $25.32 | 342248 |
| 2022-11-29 | 24.04 | $24.83 | 91822 |
| 2022-11-28 | 23.96 | $24.33 | 134200 |
| 2022-11-25 | 23.92 | $24.40 | 65210 |
| 2022-11-23 | 23.87 | $24.27 | 275300 |
| 2022-11-22 | 23.83 | $23.97 | 119000 |
| 2022-11-21 | 23.81 | $23.98 | 111000 |
| 2022-11-18 | 23.80 | $23.81 | 108216 |
| 2022-11-17 | 23.80 | $23.89 | 243900 |
| 2022-11-16 | 23.79 | $24.07 | 136400 |
| 2022-11-15 | 23.76 | $24.60 | 179000 |
| 2022-11-14 | 23.67 | $24.49 | 120300 |
| 2022-11-11 | 23.58 | $24.44 | 293034 |
| 2022-11-10 | 23.49 | $23.88 | 237300 |
| 2022-11-09 | 23.45 | $23.70 | 186704 |
| 2022-11-08 | 23.42 | $24.02 | 136133 |
| 2022-11-07 | 23.36 | $23.83 | 166706 |
| 2022-11-04 | 23.31 | $24.07 | 352523 |
| 2022-11-03 | 23.23 | $23.18 | 268236 |
| 2022-11-02 | 23.23 | $23.00 | 244231 |
| 2022-11-01 | 23.26 | $23.16 | 291500 |
| 2022-10-31 | 23.27 | $23.00 | 206724 |
| 2022-10-28 | 23.30 | $22.82 | 93405 |
| 2022-10-27 | 23.35 | $23.04 | 139517 |
| 2022-10-26 | 23.38 | $22.97 | 174901 |
| 2022-10-25 | 23.42 | $22.93 | 224600 |
| 2022-10-24 | 23.47 | $23.01 | 135210 |
| 2022-10-21 | 23.52 | $23.67 | 108602 |
| 2022-10-20 | 23.51 | $23.18 | 92700 |
| 2022-10-19 | 23.54 | $23.03 | 220728 |
| 2022-10-18 | 23.60 | $23.23 | 202209 |
| 2022-10-17 | 23.63 | $23.08 | 206600 |
| 2022-10-14 | 23.69 | $22.60 | 209745 |
| 2022-10-13 | 23.81 | $23.05 | 285900 |
| 2022-10-12 | 23.89 | $22.98 | 381000 |
| 2022-10-11 | 23.98 | $23.02 | 140011 |
| 2022-10-10 | 24.08 | $23.32 | 105722 |
| 2022-10-07 | 24.16 | $23.43 | 144600 |
| 2022-10-06 | 24.24 | $23.82 | 222900 |
| 2022-10-05 | 24.29 | $23.88 | 188300 |
| 2022-10-04 | 24.33 | $23.89 | 377200 |
| 2022-10-03 | 24.37 | $23.60 | 241635 |
| 2022-09-30 | 24.46 | $22.68 | 285524 |
| 2022-09-29 | 24.64 | $22.56 | 278000 |
| 2022-09-28 | 24.86 | $22.94 | 319903 |
| 2022-09-27 | 25.06 | $22.94 | 158200 |
| 2022-09-26 | 25.29 | $22.94 | 218100 |
| 2022-09-23 | 25.54 | $24.51 | 194536 |
| 2022-09-22 | 25.64 | $25.22 | 173400 |
| 2022-09-21 | 25.69 | $25.01 | 102200 |
| 2022-09-20 | 25.76 | $25.29 | 146544 |
| 2022-09-19 | 25.81 | $25.41 | 96935 |
| 2022-09-16 | 25.85 | $25.37 | 114803 |
| 2022-09-15 | 25.90 | $25.51 | 317409 |
| 2022-09-14 | 25.94 | $25.78 | 62600 |
| 2022-09-13 | 25.96 | $25.65 | 107100 |
| 2022-09-12 | 25.99 | $26.52 | 118246 |
| 2022-09-09 | 25.94 | $26.24 | 123709 |
| 2022-09-08 | 25.90 | $25.67 | 91200 |
| 2022-09-07 | 25.93 | $25.81 | 141927 |
| 2022-09-06 | 25.94 | $25.67 | 146900 |
| 2022-09-02 | 25.97 | $25.69 | 95706 |
| 2022-09-01 | 26.00 | $25.70 | 405100 |
| 2022-08-31 | 26.03 | $25.65 | 277215 |
| 2022-08-30 | 26.07 | $25.68 | 108808 |
| 2022-08-29 | 26.11 | $26.14 | 113406 |
| 2022-08-26 | 26.11 | $26.11 | 93911 |
| 2022-08-25 | 26.11 | $26.33 | 347864 |
| 2022-08-24 | 26.09 | $26.17 | 110037 |
| 2022-08-23 | 26.08 | $26.33 | 143100 |
| 2022-08-22 | 26.05 | $25.95 | 212431 |
| 2022-08-19 | 26.06 | $25.99 | 338200 |
| 2022-08-18 | 26.07 | $26.29 | 412200 |
| 2022-08-17 | 26.05 | $26.45 | 630900 |
| 2022-08-16 | 26.00 | $26.45 | 154250 |
| 2022-08-15 | 25.96 | $26.31 | 238700 |
| 2022-08-12 | 25.92 | $26.63 | 156931 |
| 2022-08-11 | 25.85 | $26.22 | 588511 |
| 2022-08-10 | 25.81 | $26.29 | 75626 |
| 2022-08-09 | 25.75 | $26.08 | 74908 |
| 2022-08-08 | 25.72 | $26.08 | 50600 |
| 2022-08-05 | 25.68 | $25.89 | 234200 |
| 2022-08-04 | 25.66 | $25.66 | 278500 |
| 2022-08-03 | 25.66 | $25.28 | 100516 |
| 2022-08-02 | 25.70 | $25.20 | 100122 |
| 2022-08-01 | 25.75 | $25.59 | 112019 |
| 2022-07-29 | 25.77 | $25.88 | 128700 |
| 2022-07-28 | 25.76 | $25.93 | 104029 |
| 2022-07-27 | 25.74 | $25.85 | 83201 |
| 2022-07-26 | 25.73 | $25.44 | 429225 |
| 2022-07-25 | 25.76 | $25.46 | 183900 |
| 2022-07-22 | 25.79 | $25.11 | 172600 |
| 2022-07-21 | 25.86 | $25.30 | 124004 |
| 2022-07-20 | 25.92 | $25.25 | 87100 |
| 2022-07-19 | 25.99 | $25.31 | 377461 |
| 2022-07-18 | 26.07 | $25.01 | 66803 |
| 2022-07-15 | 26.18 | $24.78 | 164509 |
| 2022-07-14 | 26.32 | $24.62 | 413500 |
| 2022-07-13 | 26.50 | $25.20 | 167554 |
| 2022-07-12 | 26.64 | $25.31 | 143221 |
| 2022-07-11 | 26.78 | $25.51 | 92242 |
| 2022-07-08 | 26.91 | $26.02 | 134701 |
| 2022-07-07 | 27.01 | $26.05 | 124700 |
| 2022-07-06 | 27.11 | $25.38 | 323600 |
| 2022-07-05 | 27.29 | $25.47 | 180300 |
| 2022-07-01 | 27.48 | $26.22 | 98408 |
| 2022-06-30 | 27.62 | $26.60 | 187905 |
| 2022-06-29 | 27.72 | $26.87 | 86602 |
| 2022-06-28 | 27.81 | $26.71 | 151347 |
| 2022-06-27 | 27.93 | $26.79 | 150109 |
| 2022-06-24 | 28.05 | $26.54 | 129126 |
| 2022-06-23 | 28.21 | $26.42 | 89600 |
| 2022-06-22 | 28.39 | $26.50 | 97112 |
| 2022-06-21 | 28.59 | $26.99 | 112309 |
| 2022-06-17 | 28.76 | $26.56 | 146313 |
| 2022-06-16 | 28.99 | $26.78 | 374900 |
| 2022-06-15 | 29.23 | $27.60 | 130926 |
| 2022-06-14 | 29.40 | $27.20 | 87716 |
| 2022-06-13 | 29.63 | $27.26 | 380300 |
| 2022-06-10 | 29.88 | $28.28 | 133000 |
| 2022-06-09 | 30.05 | $28.75 | 172617 |
| 2022-06-08 | 30.18 | $29.79 | 340519 |
| 2022-06-07 | 30.23 | $30.15 | 108238 |
| 2022-06-06 | 30.23 | $30.13 | 111700 |
| 2022-06-03 | 30.24 | $30.50 | 85400 |
| 2022-06-02 | 30.22 | $30.78 | 173712 |
| 2022-06-01 | 30.16 | $30.38 | 108818 |
| 2022-05-31 | 30.13 | $30.43 | 241800 |
| 2022-05-27 | 30.10 | $30.30 | 88645 |
| 2022-05-26 | 30.08 | $30.15 | 100000 |
| 2022-05-25 | 30.07 | $30.14 | 179100 |
| 2022-05-24 | 30.07 | $30.16 | 93800 |
| 2022-05-23 | 30.06 | $30.40 | 254243 |
| 2022-05-20 | 30.02 | $29.98 | 107300 |
| 2022-05-19 | 30.03 | $29.79 | 80819 |
| 2022-05-18 | 30.05 | $29.21 | 121100 |
| 2022-05-17 | 30.14 | $29.90 | 157032 |
| 2022-05-16 | 30.17 | $29.47 | 152500 |
| 2022-05-13 | 30.24 | $29.18 | 132800 |
| 2022-05-12 | 30.35 | $28.60 | 277432 |
| 2022-05-11 | 30.53 | $28.74 | 192300 |
| 2022-05-10 | 30.72 | $28.88 | 151400 |
| 2022-05-09 | 30.92 | $28.94 | 194000 |
| 2022-05-06 | 31.13 | $29.72 | 215432 |
| 2022-05-05 | 31.27 | $30.03 | 342640 |
| 2022-05-04 | 31.40 | $31.03 | 276710 |
| 2022-05-03 | 31.44 | $30.61 | 201400 |
| 2022-05-02 | 31.53 | $30.03 | 77737 |
| 2022-04-29 | 31.69 | $30.47 | 95500 |
| 2022-04-28 | 31.82 | $30.51 | 226800 |
| 2022-04-27 | 31.96 | $30.21 | 244000 |
| 2022-04-26 | 32.14 | $29.89 | 174500 |
| 2022-04-25 | 32.38 | $30.40 | 168500 |
| 2022-04-22 | 32.59 | $31.04 | 161021 |
| 2022-04-21 | 32.75 | $31.48 | 118919 |
| 2022-04-20 | 32.88 | $32.25 | 121100 |
| 2022-04-19 | 32.95 | $32.41 | 100700 |
| 2022-04-18 | 33.00 | $32.71 | 77649 |
| 2022-04-14 | 33.04 | $32.62 | 91147 |
| 2022-04-13 | 33.08 | $32.63 | 64200 |
| 2022-04-12 | 33.13 | $32.47 | 102100 |
| 2022-04-11 | 33.20 | $32.75 | 64018 |
| 2022-04-08 | 33.24 | $33.36 | 94712 |
| 2022-04-07 | 33.23 | $33.09 | 281322 |
| 2022-04-06 | 33.25 | $33.49 | 239800 |
| 2022-04-05 | 33.22 | $33.59 | 77044 |
| 2022-04-04 | 33.18 | $34.16 | 318226 |
| 2022-04-01 | 33.08 | $33.59 | 177340 |
| 2022-03-31 | 33.02 | $32.70 | 386114 |
| 2022-03-30 | 33.06 | $32.77 | 169242 |
| 2022-03-29 | 33.09 | $32.44 | 221334 |
| 2022-03-28 | 33.16 | $32.55 | 162919 |
| 2022-03-25 | 33.22 | $32.75 | 165337 |
| 2022-03-24 | 33.27 | $32.57 | 109647 |
| 2022-03-23 | 33.34 | $32.80 | 114600 |
| 2022-03-22 | 33.40 | $32.47 | 108921 |
| 2022-03-21 | 33.50 | $32.17 | 114500 |
| 2022-03-18 | 33.64 | $32.40 | 108916 |
| 2022-03-17 | 33.77 | $32.06 | 115500 |
| 2022-03-16 | 33.95 | $32.01 | 164300 |
| 2022-03-15 | 34.15 | $30.68 | 395000 |
| 2022-03-14 | 34.52 | $30.98 | 245400 |
| 2022-03-11 | 34.89 | $31.79 | 305400 |
| 2022-03-10 | 35.22 | $32.29 | 94500 |
| 2022-03-09 | 35.53 | $32.42 | 104900 |
| 2022-03-08 | 35.85 | $31.75 | 349600 |
| 2022-03-07 | 36.28 | $31.95 | 269700 |
| 2022-03-04 | 36.74 | $32.72 | 967800 |
| 2022-03-03 | 37.16 | $32.65 | 2.1M |
| 2022-03-02 | 37.64 | $33.28 | 397100 |
| 2022-03-01 | 38.10 | $33.45 | 944600 |
| 2022-02-28 | 38.59 | $35.56 | 370429 |
| 2022-02-25 | 38.91 | $37.49 | 308711 |
| 2022-02-24 | 39.05 | $36.85 | 1.1M |
| 2022-02-23 | 39.29 | $38.49 | 1.5M |
| 2022-02-22 | 39.37 | $39.05 | 136800 |
| 2022-02-18 | 39.40 | $39.85 | 73800 |
| 2022-02-17 | 39.36 | $40.01 | 63200 |
| 2022-02-16 | 39.29 | $40.57 | 68821 |
| 2022-02-15 | 39.15 | $40.19 | 89600 |
| 2022-02-14 | 39.04 | $39.33 | 71800 |
| 2022-02-11 | 39.01 | $39.63 | 171800 |
| 2022-02-10 | 38.95 | $40.16 | 203634 |
| 2022-02-09 | 38.82 | $40.19 | 142200 |
| 2022-02-08 | 38.68 | $39.63 | 239046 |
| 2022-02-07 | 38.58 | $39.08 | 75510 |
| 2022-02-04 | 38.52 | $38.74 | 59313 |
| 2022-02-03 | 38.50 | $38.67 | 50233 |
| 2022-02-02 | 38.48 | $38.80 | 77111 |
| 2022-02-01 | 38.45 | $38.75 | 111900 |
| 2022-01-31 | 38.42 | $38.64 | 69420 |
| 2022-01-28 | 38.40 | $38.14 | 111600 |
| 2022-01-27 | 38.42 | $38.06 | 100813 |
| 2022-01-26 | 38.46 | $37.63 | 99918 |
| 2022-01-25 | 38.55 | $38.07 | 94833 |
| 2022-01-24 | 38.60 | $37.96 | 162800 |
| 2022-01-21 | 38.67 | $38.76 | 366123 |
| 2022-01-20 | 38.66 | $39.06 | 121500 |
| 2022-01-19 | 38.61 | $39.02 | 138500 |
| 2022-01-18 | 38.57 | $38.30 | 150109 |
| 2022-01-14 | 38.60 | $38.90 | 102300 |
| 2022-01-13 | 38.57 | $38.99 | 108404 |
| 2022-01-12 | 38.52 | $39.48 | 75100 |
| 2022-01-11 | 38.42 | $39.15 | 130645 |
| 2022-01-10 | 38.34 | $38.60 | 131500 |
| 2022-01-07 | 38.32 | $38.58 | 319100 |
| 2022-01-06 | 38.29 | $38.38 | 118543 |
| 2022-01-05 | 38.28 | $38.14 | 79012 |
| 2022-01-04 | 38.30 | $38.74 | 65122 |
| 2022-01-03 | 38.25 | $38.76 | 157500 |
| 2021-12-31 | 38.19 | $38.50 | 148047 |
| 2021-12-30 | 38.16 | $38.55 | 51800 |
| 2021-12-29 | 38.12 | $38.48 | 60819 |
| 2021-12-28 | 38.08 | $38.63 | 56200 |
| 2021-12-27 | 38.03 | $38.75 | 97300 |
| 2021-12-23 | 37.95 | $38.29 | 63241 |
| 2021-12-22 | 37.91 | $37.99 | 81000 |
| 2021-12-21 | 37.91 | $37.75 | 116323 |
| 2021-12-20 | 37.92 | $37.39 | 93100 |
| 2021-12-17 | 37.98 | $37.75 | 75900 |
| 2021-12-16 | 38.00 | $38.00 | 187100 |
| 2021-12-15 | 38.00 | $37.47 | 91500 |
| 2021-12-14 | 38.06 | $37.40 | 120407 |
| 2021-12-13 | 38.13 | $37.40 | 99800 |
| 2021-12-10 | 38.21 | $38.46 | 75141 |
| 2021-12-09 | 38.18 | $38.54 | 44100 |
| 2021-12-08 | 38.14 | $38.59 | 53520 |
| 2021-12-07 | 38.09 | $38.43 | 46800 |
| 2021-12-06 | 38.06 | $38.07 | 56300 |
| 2021-12-03 | 38.06 | $38.03 | 340725 |
| 2021-12-02 | 38.06 | $37.78 | 137537 |
| 2021-12-01 | 38.09 | $37.22 | 97705 |
| 2021-11-30 | 38.18 | $37.21 | 338100 |
| 2021-11-29 | 38.28 | $37.19 | 72300 |
| 2021-11-26 | 38.40 | $36.80 | 117548 |
| 2021-11-24 | 38.57 | $37.93 | 76800 |
| 2021-11-23 | 38.64 | $37.97 | 107500 |
| 2021-11-22 | 38.71 | $37.58 | 86300 |
| 2021-11-19 | 38.82 | $38.00 | 76200 |
| 2021-11-18 | 38.91 | $38.20 | 58640 |
| 2021-11-17 | 38.99 | $38.41 | 74400 |
| 2021-11-16 | 39.05 | $38.47 | 96600 |
| 2021-11-15 | 39.11 | $38.66 | 104413 |
| 2021-11-12 | 39.15 | $38.91 | 80501 |
| 2021-11-11 | 39.18 | $39.26 | 65600 |
| 2021-11-10 | 39.17 | $38.83 | 66906 |
| 2021-11-09 | 39.21 | $39.05 | 44500 |
| 2021-11-08 | 39.22 | $39.05 | 61318 |
| 2021-11-05 | 39.24 | $38.76 | 86724 |
| 2021-11-04 | 39.29 | $38.77 | 179800 |
| 2021-11-03 | 39.35 | $39.11 | 80528 |
| 2021-11-02 | 39.37 | $38.71 | 192816 |
| 2021-11-01 | 39.44 | $39.03 | 111503 |
| 2021-10-29 | 39.48 | $38.88 | 82600 |
| 2021-10-28 | 39.55 | $39.12 | 39000 |
| 2021-10-27 | 39.59 | $39.35 | 80500 |
| 2021-10-26 | 39.62 | $39.65 | 110700 |
| 2021-10-25 | 39.62 | $39.87 | 74226 |
| 2021-10-22 | 39.59 | $39.56 | 80327 |
| 2021-10-21 | 39.59 | $39.43 | 186600 |
| 2021-10-20 | 39.61 | $39.99 | 87742 |
| 2021-10-19 | 39.57 | $40.09 | 47300 |
| 2021-10-18 | 39.51 | $40.11 | 96508 |
| 2021-10-15 | 39.45 | $40.03 | 103700 |
| 2021-10-14 | 39.39 | $39.91 | 61119 |
| 2021-10-13 | 39.34 | $39.95 | 84300 |
| 2021-10-12 | 39.27 | $39.79 | 115930 |
| 2021-10-11 | 39.22 | $39.62 | 38500 |
| 2021-10-08 | 39.18 | $39.50 | 54011 |
| 2021-10-07 | 39.14 | $39.46 | 60010 |
| 2021-10-06 | 39.11 | $39.41 | 40136 |
| 2021-10-05 | 39.08 | $39.21 | 77614 |
| 2021-10-04 | 39.06 | $38.90 | 84804 |
| 2021-10-01 | 39.08 | $39.11 | 51642 |
| 2021-09-30 | 39.07 | $38.90 | 105400 |
| 2021-09-29 | 39.09 | $38.60 | 50100 |
| 2021-09-28 | 39.15 | $38.90 | 61440 |
| 2021-09-27 | 39.17 | $38.76 | 36300 |
| 2021-09-24 | 39.21 | $38.63 | 69400 |
| 2021-09-23 | 39.28 | $39.63 | 63732 |
| 2021-09-22 | 39.24 | $39.19 | 51500 |
| 2021-09-21 | 39.24 | $38.62 | 110703 |
| 2021-09-20 | 39.31 | $38.02 | 116700 |
| 2021-09-17 | 39.45 | $38.98 | 57602 |
| 2021-09-16 | 39.49 | $39.66 | 49923 |
| 2021-09-15 | 39.48 | $40.17 | 88427 |
| 2021-09-14 | 39.40 | $40.14 | 70247 |
| 2021-09-13 | 39.33 | $40.44 | 69102 |
| 2021-09-10 | 39.21 | $39.76 | 36315 |
| 2021-09-09 | 39.15 | $39.81 | 39800 |
| 2021-09-08 | 39.08 | $39.77 | 78128 |
| 2021-09-07 | 39.01 | $40.05 | 88000 |
| 2021-09-03 | 38.90 | $40.05 | 53100 |
| 2021-09-02 | 38.78 | $39.85 | 33900 |
| 2021-09-01 | 38.67 | $39.85 | 120440 |
| 2021-08-31 | 38.54 | $39.62 | 150601 |
| 2021-08-30 | 38.43 | $39.27 | 47220 |
| 2021-08-27 | 38.34 | $39.03 | 75200 |
| 2021-08-26 | 38.27 | $38.46 | 79200 |
| 2021-08-25 | 38.25 | $38.78 | 74120 |
| 2021-08-24 | 38.19 | $38.35 | 51015 |
| 2021-08-23 | 38.17 | $37.87 | 66123 |
| 2021-08-20 | 38.20 | $37.49 | 59800 |
| 2021-08-19 | 38.28 | $37.47 | 174442 |
| 2021-08-18 | 38.36 | $37.84 | 64039 |
| 2021-08-17 | 38.42 | $38.08 | 193341 |
| 2021-08-16 | 38.45 | $38.42 | 55415 |
| 2021-08-13 | 38.46 | $38.49 | 47200 |
| 2021-08-12 | 38.45 | $38.50 | 83700 |
| 2021-08-11 | 38.45 | $38.60 | 68300 |
| 2021-08-10 | 38.43 | $38.25 | 106100 |
| 2021-08-09 | 38.45 | $38.32 | 41200 |
| 2021-08-06 | 38.47 | $38.27 | 59400 |
| 2021-08-05 | 38.49 | $38.54 | 67800 |
| 2021-08-04 | 38.48 | $38.56 | 56600 |
| 2021-08-03 | 38.48 | $38.74 | 146713 |
| 2021-08-02 | 38.45 | $38.50 | 55200 |
| 2021-07-30 | 38.44 | $38.19 | 70000 |
| 2021-07-29 | 38.47 | $38.46 | 50903 |
| 2021-07-28 | 38.47 | $38.30 | 405121 |
| 2021-07-27 | 38.49 | $37.89 | 246218 |
| 2021-07-26 | 38.55 | $38.09 | 113900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.95
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.06
Average
29.15
Maximum
39.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.95 | $33.51 | 222900 |
| 2026-07-20 | 32.88 | $33.25 | 257128 |
| 2026-07-17 | 32.83 | $33.15 | 206500 |
| 2026-07-16 | 32.79 | $33.10 | 630132 |
| 2026-07-15 | 32.75 | $33.35 | 75000 |
| 2026-07-14 | 32.70 | $33.32 | 120100 |
| 2026-07-13 | 32.65 | $32.91 | 187648 |
| 2026-07-10 | 32.65 | $33.25 | 324200 |
| 2026-07-09 | 32.61 | $32.79 | 123500 |
| 2026-07-08 | 32.63 | $32.74 | 125700 |
| 2026-07-07 | 32.64 | $32.52 | 84900 |
| 2026-07-06 | 32.69 | $32.78 | 142200 |
| 2026-07-02 | 32.72 | $32.16 | 127601 |
| 2026-07-01 | 32.81 | $31.92 | 178840 |
| 2026-06-30 | 32.95 | $32.23 | 169700 |
| 2026-06-29 | 33.06 | $32.31 | 289600 |
| 2026-06-26 | 33.18 | $32.29 | 104328 |
| 2026-06-25 | 33.31 | $32.26 | 167342 |
| 2026-06-24 | 33.45 | $32.26 | 258900 |
| 2026-06-23 | 33.60 | $32.61 | 181404 |
| 2026-06-22 | 33.73 | $33.29 | 87622 |
| 2026-06-18 | 33.80 | $33.11 | 226827 |
| 2026-06-17 | 33.89 | $33.17 | 201013 |
| 2026-06-16 | 33.97 | $33.52 | 125000 |
| 2026-06-15 | 34.03 | $33.84 | 181609 |
| 2026-06-12 | 34.06 | $34.45 | 149436 |
| 2026-06-11 | 34.03 | $34.15 | 156629 |
| 2026-06-10 | 34.03 | $33.41 | 274800 |
| 2026-06-09 | 34.11 | $33.39 | 1.1M |
| 2026-06-08 | 34.20 | $33.23 | 974400 |
| 2026-06-05 | 34.32 | $33.39 | 407292 |
| 2026-06-04 | 34.43 | $34.40 | 134757 |
| 2026-06-03 | 34.45 | $34.32 | 105842 |
| 2026-06-02 | 34.48 | $34.94 | 178800 |
| 2026-06-01 | 34.45 | $34.73 | 102624 |
| 2026-05-29 | 34.44 | $34.06 | 825300 |
| 2026-05-28 | 34.50 | $34.26 | 178500 |
| 2026-05-27 | 34.55 | $34.38 | 114018 |
| 2026-05-26 | 34.58 | $34.54 | 161335 |
| 2026-05-22 | 34.60 | $34.23 | 165200 |
| 2026-05-21 | 34.65 | $34.26 | 64911 |
| 2026-05-20 | 34.71 | $34.40 | 115500 |
| 2026-05-19 | 34.75 | $33.75 | 163304 |
| 2026-05-18 | 34.87 | $34.13 | 123300 |
| 2026-05-15 | 34.96 | $33.83 | 145721 |
| 2026-05-14 | 35.08 | $34.79 | 71721 |
| 2026-05-13 | 35.12 | $34.87 | 101500 |
| 2026-05-12 | 35.15 | $35.01 | 102322 |
| 2026-05-11 | 35.18 | $35.36 | 105248 |
| 2026-05-08 | 35.17 | $35.58 | 99400 |
| 2026-05-07 | 35.14 | $35.22 | 100546 |
| 2026-05-06 | 35.14 | $35.65 | 82200 |
| 2026-05-05 | 35.10 | $35.13 | 102811 |
| 2026-05-04 | 35.11 | $34.65 | 106012 |
| 2026-05-01 | 35.16 | $34.99 | 92119 |
| 2026-04-30 | 35.17 | $35.01 | 102767 |
| 2026-04-29 | 35.18 | $34.53 | 110800 |
| 2026-04-28 | 35.23 | $34.65 | 92100 |
| 2026-04-27 | 35.27 | $34.77 | 118533 |
| 2026-04-24 | 35.29 | $35.10 | 141400 |
| 2026-04-23 | 35.27 | $35.11 | 199100 |
| 2026-04-22 | 35.24 | $35.62 | 88500 |
| 2026-04-21 | 35.16 | $35.50 | 130158 |
| 2026-04-20 | 35.07 | $35.70 | 71545 |
| 2026-04-17 | 34.96 | $35.77 | 101400 |
| 2026-04-16 | 34.83 | $35.55 | 126000 |
| 2026-04-15 | 34.71 | $35.56 | 89815 |
| 2026-04-14 | 34.59 | $35.75 | 206201 |
| 2026-04-13 | 34.43 | $35.59 | 109300 |
| 2026-04-10 | 34.28 | $35.38 | 132000 |
| 2026-04-09 | 34.15 | $35.22 | 128711 |
| 2026-04-08 | 34.02 | $35.01 | 607565 |
| 2026-04-07 | 33.91 | $34.15 | 131100 |
| 2026-04-06 | 33.88 | $34.40 | 99600 |
| 2026-04-02 | 33.83 | $34.32 | 99913 |
| 2026-04-01 | 33.78 | $34.34 | 153535 |
| 2026-03-31 | 33.72 | $34.38 | 126903 |
| 2026-03-30 | 33.66 | $33.64 | 143108 |
| 2026-03-27 | 33.68 | $33.35 | 106425 |
| 2026-03-26 | 33.73 | $33.38 | 105119 |
| 2026-03-25 | 33.79 | $34.05 | 120744 |
| 2026-03-24 | 33.79 | $33.36 | 128825 |
| 2026-03-23 | 33.87 | $33.60 | 291893 |
| 2026-03-20 | 33.93 | $33.14 | 225800 |
| 2026-03-19 | 34.04 | $33.90 | 356057 |
| 2026-03-18 | 34.08 | $33.62 | 148900 |
| 2026-03-17 | 34.16 | $34.10 | 102928 |
| 2026-03-16 | 34.18 | $33.99 | 205351 |
| 2026-03-13 | 34.23 | $33.34 | 289070 |
| 2026-03-12 | 34.33 | $33.75 | 277510 |
| 2026-03-11 | 34.41 | $34.24 | 149927 |
| 2026-03-10 | 34.45 | $34.11 | 358571 |
| 2026-03-09 | 34.49 | $34.02 | 369437 |
| 2026-03-06 | 34.56 | $33.61 | 220330 |
| 2026-03-05 | 34.66 | $33.66 | 406447 |
| 2026-03-04 | 34.76 | $34.22 | 177314 |
| 2026-03-03 | 34.80 | $33.93 | 588600 |
| 2026-03-02 | 34.88 | $34.90 | 276800 |
| 2026-02-27 | 34.86 | $35.19 | 292800 |
| 2026-02-26 | 34.81 | $35.11 | 186473 |
| 2026-02-25 | 34.76 | $35.55 | 360447 |
| 2026-02-24 | 34.67 | $35.20 | 553212 |
| 2026-02-23 | 34.60 | $35.08 | 343021 |
| 2026-02-20 | 34.54 | $34.87 | 227266 |
| 2026-02-19 | 34.49 | $34.51 | 164142 |
| 2026-02-18 | 34.47 | $34.31 | 323900 |
| 2026-02-17 | 34.46 | $34.23 | 315100 |
| 2026-02-13 | 34.45 | $34.46 | 278030 |
| 2026-02-12 | 34.41 | $34.80 | 297000 |
| 2026-02-11 | 34.33 | $35.30 | 189100 |
| 2026-02-10 | 34.18 | $34.73 | 375160 |
| 2026-02-09 | 34.08 | $34.92 | 322800 |
| 2026-02-06 | 33.94 | $34.48 | 1.2M |
| 2026-02-05 | 33.84 | $34.08 | 199400 |
| 2026-02-04 | 33.76 | $34.35 | 272941 |
| 2026-02-03 | 33.64 | $34.39 | 464316 |
| 2026-02-02 | 33.51 | $33.98 | 174900 |
| 2026-01-30 | 33.40 | $33.93 | 387805 |
| 2026-01-29 | 33.29 | $34.82 | 327201 |
| 2026-01-28 | 33.07 | $34.58 | 386657 |
| 2026-01-27 | 32.86 | $34.45 | 394936 |
| 2026-01-26 | 32.65 | $33.86 | 266646 |
| 2026-01-23 | 32.48 | $33.81 | 287500 |
| 2026-01-22 | 32.30 | $33.46 | 165600 |
| 2026-01-21 | 32.15 | $32.89 | 227900 |
| 2026-01-20 | 32.03 | $32.59 | 267269 |
| 2026-01-16 | 31.94 | $32.46 | 182209 |
| 2026-01-15 | 31.85 | $32.75 | 257000 |
| 2026-01-14 | 31.72 | $32.58 | 134408 |
| 2026-01-13 | 31.60 | $32.35 | 220394 |
| 2026-01-12 | 31.49 | $32.21 | 198109 |
| 2026-01-09 | 31.39 | $31.92 | 195100 |
| 2026-01-08 | 31.32 | $31.85 | 238010 |
| 2026-01-07 | 31.25 | $31.79 | 267000 |
| 2026-01-06 | 31.18 | $31.88 | 265187 |
| 2026-01-05 | 31.10 | $31.65 | 220530 |
| 2026-01-02 | 31.04 | $31.61 | 117400 |
| 2025-12-31 | 30.98 | $31.16 | 124200 |
| 2025-12-30 | 30.96 | $31.25 | 108578 |
| 2025-12-29 | 30.94 | $31.07 | 135500 |
| 2025-12-26 | 30.93 | $31.20 | 91949 |
| 2025-12-24 | 30.91 | $31.04 | 49600 |
| 2025-12-23 | 30.91 | $30.98 | 163500 |
| 2025-12-22 | 30.91 | $30.75 | 194400 |
| 2025-12-19 | 30.93 | $30.81 | 245207 |
| 2025-12-18 | 30.95 | $30.74 | 381691 |
| 2025-12-17 | 30.97 | $30.43 | 364307 |
| 2025-12-16 | 31.02 | $30.57 | 139735 |
| 2025-12-15 | 31.07 | $30.81 | 149100 |
| 2025-12-12 | 31.09 | $31.17 | 278700 |
| 2025-12-11 | 31.09 | $31.25 | 165905 |
| 2025-12-10 | 31.07 | $31.05 | 178300 |
| 2025-12-09 | 31.08 | $30.85 | 141311 |
| 2025-12-08 | 31.12 | $30.88 | 119130 |
| 2025-12-05 | 31.15 | $31.05 | 155726 |
| 2025-12-04 | 31.16 | $31.47 | 112300 |
| 2025-12-03 | 31.13 | $31.49 | 150520 |
| 2025-12-02 | 31.09 | $31.30 | 122200 |
| 2025-12-01 | 31.07 | $31.10 | 122259 |
| 2025-11-28 | 31.06 | $31.14 | 130500 |
| 2025-11-26 | 31.05 | $31.18 | 208200 |
| 2025-11-25 | 31.03 | $30.89 | 179600 |
| 2025-11-24 | 31.04 | $30.66 | 167200 |
| 2025-11-21 | 31.07 | $30.63 | 172315 |
| 2025-11-20 | 31.10 | $30.61 | 123537 |
| 2025-11-19 | 31.12 | $30.99 | 111938 |
| 2025-11-18 | 31.11 | $31.03 | 172208 |
| 2025-11-17 | 31.09 | $31.19 | 142800 |
| 2025-11-14 | 31.05 | $31.56 | 137646 |
| 2025-11-13 | 30.96 | $31.57 | 282900 |
| 2025-11-12 | 30.86 | $31.75 | 276428 |
| 2025-11-11 | 30.74 | $31.72 | 124771 |
| 2025-11-10 | 30.60 | $31.46 | 127167 |
| 2025-11-07 | 30.48 | $31.08 | 136112 |
| 2025-11-06 | 30.39 | $30.89 | 100120 |
| 2025-11-05 | 30.30 | $30.81 | 77061 |
| 2025-11-04 | 30.22 | $30.46 | 109232 |
| 2025-11-03 | 30.16 | $30.70 | 95812 |
| 2025-10-31 | 30.08 | $30.38 | 85400 |
| 2025-10-30 | 30.02 | $30.53 | 105647 |
| 2025-10-29 | 29.94 | $30.65 | 95400 |
| 2025-10-28 | 29.85 | $30.63 | 87921 |
| 2025-10-27 | 29.75 | $30.49 | 91128 |
| 2025-10-24 | 29.66 | $30.26 | 132340 |
| 2025-10-23 | 29.59 | $30.23 | 128000 |
| 2025-10-22 | 29.52 | $29.89 | 64839 |
| 2025-10-21 | 29.48 | $29.80 | 214843 |
| 2025-10-20 | 29.45 | $29.97 | 134405 |
| 2025-10-17 | 29.40 | $29.61 | 103935 |
| 2025-10-16 | 29.39 | $29.56 | 90600 |
| 2025-10-15 | 29.38 | $29.44 | 74439 |
| 2025-10-14 | 29.39 | $29.26 | 78300 |
| 2025-10-13 | 29.42 | $29.23 | 114100 |
| 2025-10-10 | 29.46 | $28.63 | 204134 |
| 2025-10-09 | 29.57 | $29.39 | 73000 |
| 2025-10-08 | 29.61 | $29.38 | 82605 |
| 2025-10-07 | 29.65 | $29.32 | 92133 |
| 2025-10-06 | 29.70 | $29.52 | 100619 |
| 2025-10-03 | 29.73 | $29.54 | 77414 |
| 2025-10-02 | 29.77 | $29.53 | 132107 |
| 2025-10-01 | 29.80 | $29.66 | 105000 |
| 2025-09-30 | 29.83 | $29.69 | 107900 |
| 2025-09-29 | 29.85 | $29.59 | 119329 |
| 2025-09-26 | 29.88 | $29.44 | 1.4M |
| 2025-09-25 | 29.92 | $29.25 | 517651 |
| 2025-09-24 | 29.99 | $29.54 | 483200 |
| 2025-09-23 | 30.03 | $29.95 | 199641 |
| 2025-09-22 | 30.04 | $29.80 | 154807 |
| 2025-09-19 | 30.05 | $29.92 | 245840 |
| 2025-09-18 | 30.06 | $29.89 | 190300 |
| 2025-09-17 | 30.07 | $30.12 | 178319 |
| 2025-09-16 | 30.05 | $30.09 | 205392 |
| 2025-09-15 | 30.03 | $30.64 | 119351 |
| 2025-09-12 | 29.95 | $30.47 | 138290 |
| 2025-09-11 | 29.89 | $30.43 | 187200 |
| 2025-09-10 | 29.82 | $30.06 | 121949 |
| 2025-09-09 | 29.79 | $29.99 | 177626 |
| 2025-09-08 | 29.77 | $30.01 | 278934 |
| 2025-09-05 | 29.74 | $29.90 | 160906 |
| 2025-09-04 | 29.71 | $29.65 | 100300 |
| 2025-09-03 | 29.71 | $29.66 | 225940 |
| 2025-09-02 | 29.71 | $29.58 | 86234 |
| 2025-08-29 | 29.71 | $29.75 | 119600 |
| 2025-08-28 | 29.68 | $29.99 | 93900 |
| 2025-08-27 | 29.63 | $29.77 | 152500 |
| 2025-08-26 | 29.59 | $29.88 | 140215 |
| 2025-08-25 | 29.54 | $29.94 | 246418 |
| 2025-08-22 | 29.48 | $30.06 | 250527 |
| 2025-08-21 | 29.40 | $29.58 | 108500 |
| 2025-08-20 | 29.37 | $29.48 | 128100 |
| 2025-08-19 | 29.35 | $29.39 | 107400 |
| 2025-08-18 | 29.34 | $29.60 | 76325 |
| 2025-08-15 | 29.31 | $29.54 | 99246 |
| 2025-08-14 | 29.28 | $29.51 | 137923 |
| 2025-08-13 | 29.25 | $29.95 | 85164 |
| 2025-08-12 | 29.17 | $29.78 | 165800 |
| 2025-08-11 | 29.10 | $29.34 | 86600 |
| 2025-08-08 | 29.08 | $29.44 | 83000 |
| 2025-08-07 | 29.04 | $29.40 | 76000 |
| 2025-08-06 | 29.01 | $29.14 | 62200 |
| 2025-08-05 | 29.00 | $28.92 | 90619 |
| 2025-08-04 | 29.00 | $28.75 | 72600 |
| 2025-08-01 | 29.03 | $28.50 | 63902 |
| 2025-07-31 | 29.08 | $28.52 | 434600 |
| 2025-07-30 | 29.14 | $28.97 | 106300 |
| 2025-07-29 | 29.15 | $29.10 | 188613 |
| 2025-07-28 | 29.14 | $29.01 | 436900 |
| 2025-07-25 | 29.14 | $29.30 | 69223 |
| 2025-07-24 | 29.11 | $29.61 | 53800 |
| 2025-07-23 | 29.04 | $29.70 | 110400 |
| 2025-07-22 | 28.96 | $29.40 | 88600 |
| 2025-07-21 | 28.90 | $29.16 | 195437 |
| 2025-07-18 | 28.86 | $28.89 | 87800 |
| 2025-07-17 | 28.84 | $28.93 | 100016 |
| 2025-07-16 | 28.81 | $28.89 | 76937 |
| 2025-07-15 | 28.78 | $28.79 | 321033 |
| 2025-07-14 | 28.77 | $29.01 | 118200 |
| 2025-07-11 | 28.73 | $29.04 | 119008 |
| 2025-07-10 | 28.69 | $29.04 | 118400 |
| 2025-07-09 | 28.65 | $28.77 | 134130 |
| 2025-07-08 | 28.63 | $28.92 | 139800 |
| 2025-07-07 | 28.60 | $28.82 | 99500 |
| 2025-07-03 | 28.57 | $29.20 | 53105 |
| 2025-07-02 | 28.51 | $29.13 | 77900 |
| 2025-07-01 | 28.44 | $28.63 | 212554 |
| 2025-06-30 | 28.43 | $28.65 | 87819 |
| 2025-06-27 | 28.41 | $28.43 | 113300 |
| 2025-06-26 | 28.41 | $28.61 | 99000 |
| 2025-06-25 | 28.39 | $28.23 | 95400 |
| 2025-06-24 | 28.42 | $28.34 | 141500 |
| 2025-06-23 | 28.43 | $27.89 | 126715 |
| 2025-06-20 | 28.48 | $27.87 | 163100 |
| 2025-06-18 | 28.54 | $28.20 | 187600 |
| 2025-06-17 | 28.58 | $28.27 | 307700 |
| 2025-06-16 | 28.60 | $28.42 | 102200 |
| 2025-06-13 | 28.61 | $28.85 | 89243 |
| 2025-06-12 | 28.58 | $29.03 | 49300 |
| 2025-06-11 | 28.53 | $29.03 | 97835 |
| 2025-06-10 | 28.47 | $28.82 | 120305 |
| 2025-06-09 | 28.42 | $28.57 | 97747 |
| 2025-06-06 | 28.40 | $28.46 | 49919 |
| 2025-06-05 | 28.38 | $28.39 | 155400 |
| 2025-06-04 | 28.36 | $28.37 | 79215 |
| 2025-06-03 | 28.34 | $28.40 | 100225 |
| 2025-06-02 | 28.31 | $28.31 | 138018 |
| 2025-05-30 | 28.28 | $28.28 | 80827 |
| 2025-05-29 | 28.25 | $28.61 | 289500 |
| 2025-05-28 | 28.18 | $28.54 | 117008 |
| 2025-05-27 | 28.11 | $28.55 | 109205 |
| 2025-05-23 | 28.03 | $28.43 | 148400 |
| 2025-05-22 | 27.96 | $28.30 | 116900 |
| 2025-05-21 | 27.89 | $28.44 | 156600 |
| 2025-05-20 | 27.81 | $28.47 | 106900 |
| 2025-05-19 | 27.71 | $28.46 | 138639 |
| 2025-05-16 | 27.60 | $28.37 | 134442 |
| 2025-05-15 | 27.49 | $28.27 | 150903 |
| 2025-05-14 | 27.38 | $28.27 | 232100 |
| 2025-05-13 | 27.25 | $28.06 | 523345 |
| 2025-05-12 | 27.14 | $27.70 | 326450 |
| 2025-05-09 | 27.05 | $27.50 | 142135 |
| 2025-05-08 | 26.97 | $27.18 | 90733 |
| 2025-05-07 | 26.91 | $27.18 | 500635 |
| 2025-05-06 | 26.84 | $27.28 | 80700 |
| 2025-05-05 | 26.74 | $27.27 | 97111 |
| 2025-05-02 | 26.63 | $27.41 | 525521 |
| 2025-05-01 | 26.51 | $26.88 | 94307 |
| 2025-04-30 | 26.45 | $26.99 | 185700 |
| 2025-04-29 | 26.37 | $27.24 | 413228 |
| 2025-04-28 | 26.27 | $27.21 | 112316 |
| 2025-04-25 | 26.18 | $26.99 | 66900 |
| 2025-04-24 | 26.11 | $27.15 | 73700 |
| 2025-04-23 | 26.02 | $26.66 | 128500 |
| 2025-04-22 | 25.99 | $26.57 | 163800 |
| 2025-04-21 | 25.97 | $26.16 | 134300 |
| 2025-04-17 | 25.99 | $26.02 | 400700 |
| 2025-04-16 | 26.03 | $25.88 | 101248 |
| 2025-04-15 | 26.10 | $25.88 | 161000 |
| 2025-04-14 | 26.18 | $26.12 | 52039 |
| 2025-04-11 | 26.24 | $25.78 | 133033 |
| 2025-04-10 | 26.35 | $25.14 | 164400 |
| 2025-04-09 | 26.52 | $25.60 | 172793 |
| 2025-04-08 | 26.66 | $23.95 | 554800 |
| 2025-04-07 | 26.97 | $24.35 | 619349 |
| 2025-04-04 | 27.25 | $25.42 | 459800 |
| 2025-04-03 | 27.45 | $27.02 | 118717 |
| 2025-04-02 | 27.48 | $27.42 | 76408 |
| 2025-04-01 | 27.48 | $27.40 | 172400 |
| 2025-03-31 | 27.48 | $27.29 | 172107 |
| 2025-03-28 | 27.48 | $27.33 | 109100 |
| 2025-03-27 | 27.48 | $27.58 | 229500 |
| 2025-03-26 | 27.44 | $27.58 | 317517 |
| 2025-03-25 | 27.41 | $27.63 | 223900 |
| 2025-03-24 | 27.36 | $27.39 | 131753 |
| 2025-03-21 | 27.34 | $27.52 | 86842 |
| 2025-03-20 | 27.29 | $27.64 | 193100 |
| 2025-03-19 | 27.24 | $27.83 | 186612 |
| 2025-03-18 | 27.16 | $27.78 | 254628 |
| 2025-03-17 | 27.09 | $27.99 | 280300 |
| 2025-03-14 | 26.99 | $27.63 | 151606 |
| 2025-03-13 | 26.92 | $27.22 | 69400 |
| 2025-03-12 | 26.89 | $27.09 | 162400 |
| 2025-03-11 | 26.86 | $27.03 | 294100 |
| 2025-03-10 | 26.84 | $26.83 | 140400 |
| 2025-03-07 | 26.84 | $27.33 | 274571 |
| 2025-03-06 | 26.79 | $27.15 | 263106 |
| 2025-03-05 | 26.74 | $27.14 | 231014 |
| 2025-03-04 | 26.70 | $26.39 | 323700 |
| 2025-03-03 | 26.73 | $26.32 | 96440 |
| 2025-02-28 | 26.76 | $26.35 | 65900 |
| 2025-02-27 | 26.80 | $26.53 | 122952 |
| 2025-02-26 | 26.81 | $26.87 | 47600 |
| 2025-02-25 | 26.80 | $26.88 | 70546 |
| 2025-02-24 | 26.77 | $26.95 | 114402 |
| 2025-02-21 | 26.74 | $26.93 | 83212 |
| 2025-02-20 | 26.71 | $27.18 | 83000 |
| 2025-02-19 | 26.65 | $27.02 | 82200 |
| 2025-02-18 | 26.60 | $27.11 | 108127 |
| 2025-02-14 | 26.53 | $27.00 | 71705 |
| 2025-02-13 | 26.47 | $26.75 | 56300 |
| 2025-02-12 | 26.43 | $26.55 | 80949 |
| 2025-02-11 | 26.40 | $26.54 | 76800 |
| 2025-02-10 | 26.37 | $26.50 | 66210 |
| 2025-02-07 | 26.33 | $26.34 | 53244 |
| 2025-02-06 | 26.30 | $26.49 | 69600 |
| 2025-02-05 | 26.26 | $26.45 | 65600 |
| 2025-02-04 | 26.22 | $26.58 | 475334 |
| 2025-02-03 | 26.16 | $26.32 | 145400 |
| 2025-01-31 | 26.12 | $26.45 | 70238 |
| 2025-01-30 | 26.07 | $26.67 | 122900 |
| 2025-01-29 | 26.00 | $26.45 | 76118 |
| 2025-01-28 | 25.94 | $26.37 | 89502 |
| 2025-01-27 | 25.88 | $26.35 | 94312 |
| 2025-01-24 | 25.83 | $26.44 | 131530 |
| 2025-01-23 | 25.77 | $26.28 | 164827 |
| 2025-01-22 | 25.72 | $26.07 | 124943 |
| 2025-01-21 | 25.68 | $26.10 | 99800 |
| 2025-01-17 | 25.64 | $25.88 | 67200 |
| 2025-01-16 | 25.63 | $25.59 | 179326 |
| 2025-01-15 | 25.65 | $25.71 | 99600 |
| 2025-01-14 | 25.67 | $25.35 | 108800 |
| 2025-01-13 | 25.74 | $25.08 | 92217 |
| 2025-01-10 | 25.85 | $25.21 | 102600 |
| 2025-01-08 | 25.96 | $25.64 | 65367 |
| 2025-01-07 | 26.04 | $25.83 | 59000 |
| 2025-01-06 | 26.12 | $25.79 | 100400 |
| 2025-01-03 | 26.21 | $25.78 | 59600 |
| 2025-01-02 | 26.31 | $25.68 | 87918 |
| 2024-12-31 | 26.43 | $25.83 | 298900 |
| 2024-12-30 | 26.54 | $25.86 | 149425 |
| 2024-12-27 | 26.65 | $25.84 | 79600 |
| 2024-12-26 | 26.77 | $26.02 | 102704 |
| 2024-12-24 | 26.89 | $25.96 | 46800 |
| 2024-12-23 | 27.01 | $25.79 | 114200 |
| 2024-12-20 | 27.16 | $25.86 | 215252 |
| 2024-12-19 | 27.31 | $25.70 | 197100 |
| 2024-12-18 | 27.48 | $25.42 | 178044 |
| 2024-12-17 | 27.69 | $26.20 | 130839 |
| 2024-12-16 | 27.83 | $27.76 | 102100 |
| 2024-12-13 | 27.82 | $27.94 | 50500 |
| 2024-12-12 | 27.79 | $28.07 | 69629 |
| 2024-12-11 | 27.75 | $28.31 | 126500 |
| 2024-12-10 | 27.67 | $28.39 | 523000 |
| 2024-12-09 | 27.58 | $28.70 | 99122 |
| 2024-12-06 | 27.47 | $27.79 | 85700 |
| 2024-12-05 | 27.44 | $27.79 | 118770 |
| 2024-12-04 | 27.41 | $27.59 | 299439 |
| 2024-12-03 | 27.41 | $27.49 | 144400 |
| 2024-12-02 | 27.42 | $27.35 | 217519 |
| 2024-11-29 | 27.45 | $27.09 | 104700 |
| 2024-11-27 | 27.50 | $27.24 | 56800 |
| 2024-11-26 | 27.54 | $27.35 | 102725 |
| 2024-11-25 | 27.58 | $27.48 | 56422 |
| 2024-11-22 | 27.61 | $27.49 | 108727 |
| 2024-11-21 | 27.64 | $27.47 | 53400 |
| 2024-11-20 | 27.67 | $27.44 | 27600 |
| 2024-11-19 | 27.71 | $27.54 | 69600 |
| 2024-11-18 | 27.75 | $27.57 | 57600 |
| 2024-11-15 | 27.78 | $27.14 | 52401 |
| 2024-11-14 | 27.87 | $27.01 | 146124 |
| 2024-11-13 | 27.97 | $27.22 | 112749 |
| 2024-11-12 | 28.05 | $27.28 | 127729 |
| 2024-11-11 | 28.14 | $27.70 | 59624 |
| 2024-11-08 | 28.19 | $28.02 | 67400 |
| 2024-11-07 | 28.21 | $28.70 | 60600 |
| 2024-11-06 | 28.16 | $28.19 | 115000 |
| 2024-11-05 | 28.17 | $28.48 | 27100 |
| 2024-11-04 | 28.15 | $28.07 | 76007 |
| 2024-11-01 | 28.17 | $27.99 | 55300 |
| 2024-10-31 | 28.21 | $27.89 | 33803 |
| 2024-10-30 | 28.26 | $27.85 | 57100 |
| 2024-10-29 | 28.33 | $28.07 | 35346 |
| 2024-10-28 | 28.38 | $28.33 | 29700 |
| 2024-10-25 | 28.41 | $28.04 | 50200 |
| 2024-10-24 | 28.46 | $28.26 | 31809 |
| 2024-10-23 | 28.50 | $28.07 | 40900 |
| 2024-10-22 | 28.56 | $28.38 | 62800 |
| 2024-10-21 | 28.59 | $28.30 | 25315 |
| 2024-10-18 | 28.63 | $28.36 | 31945 |
| 2024-10-17 | 28.66 | $28.14 | 31240 |
| 2024-10-16 | 28.70 | $28.41 | 63317 |
| 2024-10-15 | 28.72 | $28.04 | 63700 |
| 2024-10-14 | 28.77 | $28.69 | 35810 |
| 2024-10-11 | 28.75 | $28.57 | 39000 |
| 2024-10-10 | 28.74 | $28.49 | 26500 |
| 2024-10-09 | 28.72 | $28.24 | 195700 |
| 2024-10-08 | 28.73 | $28.70 | 85617 |
| 2024-10-07 | 28.67 | $29.70 | 91429 |
| 2024-10-04 | 28.52 | $29.27 | 86400 |
| 2024-10-03 | 28.39 | $29.22 | 39643 |
| 2024-10-02 | 28.25 | $29.76 | 171043 |
| 2024-10-01 | 28.05 | $28.87 | 86041 |
| 2024-09-30 | 27.93 | $28.70 | 115108 |
| 2024-09-27 | 27.82 | $28.80 | 117100 |
| 2024-09-26 | 27.69 | $28.81 | 91716 |
| 2024-09-25 | 27.56 | $28.05 | 187000 |
| 2024-09-24 | 27.50 | $29.05 | 184839 |
| 2024-09-23 | 27.34 | $27.94 | 73619 |
| 2024-09-20 | 27.28 | $27.67 | 49141 |
| 2024-09-19 | 27.25 | $27.74 | 68909 |
| 2024-09-18 | 27.21 | $27.39 | 54300 |
| 2024-09-17 | 27.20 | $27.41 | 41500 |
| 2024-09-16 | 27.20 | $27.37 | 37404 |
| 2024-09-13 | 27.19 | $27.25 | 50600 |
| 2024-09-12 | 27.20 | $26.97 | 35642 |
| 2024-09-11 | 27.23 | $26.74 | 31300 |
| 2024-09-10 | 27.29 | $26.63 | 72548 |
| 2024-09-09 | 27.36 | $26.90 | 30900 |
| 2024-09-06 | 27.40 | $26.84 | 78842 |
| 2024-09-05 | 27.44 | $27.17 | 98100 |
| 2024-09-04 | 27.45 | $27.25 | 54500 |
| 2024-09-03 | 27.45 | $27.13 | 86300 |
| 2024-08-30 | 27.44 | $27.48 | 30700 |
| 2024-08-29 | 27.41 | $27.66 | 43405 |
| 2024-08-28 | 27.34 | $27.69 | 36900 |
| 2024-08-27 | 27.28 | $27.95 | 56217 |
| 2024-08-26 | 27.18 | $27.85 | 90500 |
| 2024-08-23 | 27.08 | $27.84 | 73200 |
| 2024-08-22 | 26.98 | $27.27 | 50337 |
| 2024-08-21 | 26.93 | $27.67 | 77400 |
| 2024-08-20 | 26.84 | $27.51 | 40604 |
| 2024-08-19 | 26.77 | $27.67 | 84000 |
| 2024-08-16 | 26.67 | $27.22 | 30801 |
| 2024-08-15 | 26.61 | $27.12 | 33600 |
| 2024-08-14 | 26.57 | $26.93 | 53600 |
| 2024-08-13 | 26.54 | $27.01 | 69200 |
| 2024-08-12 | 26.51 | $26.75 | 48108 |
| 2024-08-09 | 26.51 | $26.57 | 72100 |
| 2024-08-08 | 26.53 | $26.44 | 48500 |
| 2024-08-07 | 26.57 | $26.05 | 46901 |
| 2024-08-06 | 26.66 | $25.87 | 41826 |
| 2024-08-05 | 26.77 | $25.71 | 298025 |
| 2024-08-02 | 26.90 | $26.51 | 103934 |
| 2024-08-01 | 26.96 | $26.59 | 93700 |
| 2024-07-31 | 27.03 | $26.99 | 62242 |
| 2024-07-30 | 27.05 | $26.65 | 48426 |
| 2024-07-29 | 27.11 | $26.71 | 100100 |
| 2024-07-26 | 27.17 | $26.76 | 48314 |
| 2024-07-25 | 27.23 | $26.55 | 79531 |
| 2024-07-24 | 27.30 | $26.73 | 67225 |
| 2024-07-23 | 27.37 | $26.87 | 112700 |
| 2024-07-22 | 27.42 | $27.07 | 61845 |
| 2024-07-19 | 27.45 | $26.89 | 56306 |
| 2024-07-18 | 27.50 | $27.11 | 59500 |
| 2024-07-17 | 27.54 | $27.38 | 95800 |
| 2024-07-16 | 27.54 | $27.67 | 106244 |
| 2024-07-15 | 27.52 | $27.68 | 95200 |
| 2024-07-12 | 27.49 | $27.80 | 31232 |
| 2024-07-11 | 27.44 | $27.64 | 92318 |
| 2024-07-10 | 27.41 | $27.50 | 57300 |
| 2024-07-09 | 27.40 | $27.64 | 25300 |
| 2024-07-08 | 27.37 | $27.61 | 40504 |
| 2024-07-05 | 27.36 | $27.83 | 38600 |
| 2024-07-03 | 27.32 | $27.79 | 34541 |
| 2024-07-02 | 27.29 | $27.39 | 77710 |
| 2024-07-01 | 27.31 | $27.23 | 206300 |
| 2024-06-28 | 27.35 | $27.18 | 43045 |
| 2024-06-27 | 27.39 | $27.05 | 129033 |
| 2024-06-26 | 27.46 | $27.10 | 33700 |
| 2024-06-25 | 27.54 | $27.22 | 72713 |
| 2024-06-24 | 27.61 | $27.50 | 72500 |
| 2024-06-21 | 27.66 | $27.30 | 68500 |
| 2024-06-20 | 27.74 | $27.42 | 404044 |
| 2024-06-18 | 27.82 | $27.28 | 99285 |
| 2024-06-17 | 27.93 | $26.95 | 208500 |
| 2024-06-14 | 28.08 | $26.97 | 94449 |
| 2024-06-13 | 28.23 | $27.01 | 58500 |
| 2024-06-12 | 28.39 | $27.12 | 69325 |
| 2024-06-11 | 28.55 | $27.21 | 72820 |
| 2024-06-10 | 28.71 | $28.22 | 48100 |
| 2024-06-07 | 28.77 | $28.25 | 67200 |
| 2024-06-06 | 28.83 | $28.60 | 54800 |
| 2024-06-05 | 28.85 | $28.43 | 120000 |
| 2024-06-04 | 28.89 | $28.30 | 100800 |
| 2024-06-03 | 28.94 | $28.74 | 278340 |
| 2024-05-31 | 28.94 | $28.49 | 546137 |
| 2024-05-30 | 28.96 | $28.65 | 49510 |
| 2024-05-29 | 28.96 | $28.79 | 65900 |
| 2024-05-28 | 28.94 | $29.13 | 206548 |
| 2024-05-24 | 28.88 | $29.18 | 61100 |
| 2024-05-23 | 28.80 | $29.00 | 93915 |
| 2024-05-22 | 28.73 | $29.32 | 60817 |
| 2024-05-21 | 28.61 | $29.60 | 79900 |
| 2024-05-20 | 28.45 | $29.48 | 35700 |
| 2024-05-17 | 28.29 | $29.45 | 77000 |
| 2024-05-16 | 28.12 | $29.22 | 83705 |
| 2024-05-15 | 27.96 | $28.85 | 58526 |
| 2024-05-14 | 27.82 | $28.78 | 102929 |
| 2024-05-13 | 27.67 | $28.77 | 94003 |
| 2024-05-10 | 27.52 | $28.41 | 223823 |
| 2024-05-09 | 27.38 | $28.09 | 211420 |
| 2024-05-08 | 27.28 | $27.97 | 39900 |
| 2024-05-07 | 27.18 | $28.06 | 42243 |
| 2024-05-06 | 27.06 | $28.08 | 73834 |
| 2024-05-03 | 26.94 | $27.95 | 104318 |
| 2024-05-02 | 26.81 | $27.64 | 107400 |
| 2024-05-01 | 26.72 | $27.12 | 39639 |
| 2024-04-30 | 26.67 | $27.06 | 46019 |
| 2024-04-29 | 26.62 | $27.43 | 96300 |
| 2024-04-26 | 26.52 | $26.97 | 46900 |
| 2024-04-25 | 26.47 | $26.60 | 62700 |
| 2024-04-24 | 26.45 | $26.53 | 71100 |
| 2024-04-23 | 26.44 | $26.56 | 91109 |
| 2024-04-22 | 26.42 | $26.52 | 152842 |
| 2024-04-19 | 26.41 | $26.48 | 54839 |
| 2024-04-18 | 26.39 | $26.28 | 31200 |
| 2024-04-17 | 26.40 | $26.31 | 56210 |
| 2024-04-16 | 26.41 | $26.13 | 81515 |
| 2024-04-15 | 26.43 | $26.38 | 86541 |
| 2024-04-12 | 26.43 | $26.46 | 46700 |
| 2024-04-11 | 26.43 | $26.79 | 23446 |
| 2024-04-10 | 26.39 | $26.69 | 43200 |
| 2024-04-09 | 26.37 | $26.90 | 76500 |
| 2024-04-08 | 26.32 | $26.63 | 41143 |
| 2024-04-05 | 26.30 | $26.18 | 58731 |
| 2024-04-04 | 26.33 | $26.35 | 87400 |
| 2024-04-03 | 26.35 | $26.26 | 73500 |
| 2024-04-02 | 26.38 | $26.26 | 71924 |
| 2024-04-01 | 26.40 | $26.08 | 82322 |
| 2024-03-28 | 26.45 | $26.16 | 108200 |
| 2024-03-27 | 26.49 | $26.24 | 84400 |
| 2024-03-26 | 26.52 | $26.03 | 60814 |
| 2024-03-25 | 26.57 | $26.30 | 54144 |
| 2024-03-22 | 26.60 | $26.15 | 82840 |
| 2024-03-21 | 26.65 | $26.48 | 50200 |
| 2024-03-20 | 26.66 | $26.64 | 64200 |
| 2024-03-19 | 26.66 | $26.36 | 135648 |
| 2024-03-18 | 26.69 | $26.32 | 95013 |
| 2024-03-15 | 26.72 | $26.40 | 69700 |
| 2024-03-14 | 26.74 | $26.66 | 57000 |
| 2024-03-13 | 26.74 | $26.95 | 74538 |
| 2024-03-12 | 26.69 | $27.16 | 61126 |
| 2024-03-11 | 26.63 | $26.95 | 70500 |
| 2024-03-08 | 26.58 | $27.06 | 44200 |
| 2024-03-07 | 26.52 | $27.07 | 66649 |
| 2024-03-06 | 26.45 | $26.84 | 73630 |
| 2024-03-05 | 26.40 | $26.59 | 64800 |
| 2024-03-04 | 26.37 | $26.49 | 130311 |
| 2024-03-01 | 26.35 | $26.53 | 89700 |
| 2024-02-29 | 26.32 | $26.16 | 192523 |
| 2024-02-28 | 26.32 | $26.21 | 68640 |
| 2024-02-27 | 26.32 | $26.56 | 42900 |
| 2024-02-26 | 26.28 | $26.41 | 58100 |
| 2024-02-23 | 26.26 | $26.66 | 131400 |
| 2024-02-22 | 26.21 | $26.72 | 72700 |
| 2024-02-21 | 26.14 | $26.57 | 227800 |
| 2024-02-20 | 26.09 | $26.60 | 89200 |
| 2024-02-16 | 26.03 | $26.34 | 82619 |
| 2024-02-15 | 25.99 | $26.09 | 56907 |
| 2024-02-14 | 25.97 | $25.94 | 86700 |
| 2024-02-13 | 25.96 | $25.60 | 93500 |
| 2024-02-12 | 25.98 | $26.07 | 100900 |
| 2024-02-09 | 25.96 | $26.04 | 61805 |
| 2024-02-08 | 25.95 | $26.17 | 109528 |
| 2024-02-07 | 25.92 | $26.40 | 128112 |
| 2024-02-06 | 25.86 | $26.37 | 98915 |
| 2024-02-05 | 25.81 | $25.76 | 121000 |
| 2024-02-02 | 25.82 | $25.76 | 96200 |
| 2024-02-01 | 25.83 | $26.00 | 48000 |
| 2024-01-31 | 25.83 | $25.86 | 54300 |
| 2024-01-30 | 25.83 | $25.92 | 95034 |
| 2024-01-29 | 25.84 | $26.14 | 148304 |
| 2024-01-26 | 25.82 | $26.09 | 212200 |
| 2024-01-25 | 25.81 | $25.95 | 69613 |
| 2024-01-24 | 25.82 | $25.82 | 72841 |
| 2024-01-23 | 25.84 | $25.37 | 59400 |
| 2024-01-22 | 25.91 | $25.36 | 88400 |
| 2024-01-19 | 25.98 | $25.53 | 55300 |
| 2024-01-18 | 26.03 | $25.39 | 82900 |
| 2024-01-17 | 26.11 | $25.36 | 258000 |
| 2024-01-16 | 26.19 | $25.68 | 77613 |
| 2024-01-12 | 26.25 | $26.14 | 39240 |
| 2024-01-11 | 26.26 | $26.02 | 89100 |
| 2024-01-10 | 26.28 | $25.98 | 189847 |
| 2024-01-09 | 26.30 | $26.10 | 76046 |
| 2024-01-08 | 26.31 | $26.46 | 160223 |
| 2024-01-05 | 26.28 | $26.51 | 188813 |
| 2024-01-04 | 26.25 | $26.30 | 43526 |
| 2024-01-03 | 26.23 | $26.30 | 76903 |
| 2024-01-02 | 26.20 | $26.31 | 61300 |
| 2023-12-29 | 26.17 | $26.49 | 159500 |
| 2023-12-28 | 26.12 | $26.49 | 94900 |
| 2023-12-27 | 26.07 | $26.40 | 122700 |
| 2023-12-26 | 26.02 | $26.40 | 89800 |
| 2023-12-22 | 25.97 | $26.13 | 101210 |
| 2023-12-21 | 25.94 | $26.09 | 99210 |
| 2023-12-20 | 25.91 | $25.50 | 127800 |
| 2023-12-19 | 25.94 | $26.65 | 79935 |
| 2023-12-18 | 25.85 | $26.41 | 110132 |
| 2023-12-15 | 25.79 | $26.23 | 49009 |
| 2023-12-14 | 25.73 | $26.47 | 120100 |
| 2023-12-13 | 25.65 | $26.06 | 105314 |
| 2023-12-12 | 25.60 | $25.60 | 76042 |
| 2023-12-11 | 25.59 | $25.59 | 274500 |
| 2023-12-08 | 25.57 | $25.53 | 88200 |
| 2023-12-07 | 25.55 | $25.61 | 40100 |
| 2023-12-06 | 25.52 | $25.66 | 64329 |
| 2023-12-05 | 25.48 | $25.60 | 70103 |
| 2023-12-04 | 25.45 | $25.66 | 77810 |
| 2023-12-01 | 25.40 | $25.89 | 96737 |
| 2023-11-30 | 25.32 | $25.49 | 106440 |
| 2023-11-29 | 25.27 | $25.56 | 71405 |
| 2023-11-28 | 25.20 | $25.78 | 123737 |
| 2023-11-27 | 25.10 | $25.48 | 135100 |
| 2023-11-24 | 25.02 | $25.55 | 53305 |
| 2023-11-22 | 24.93 | $25.50 | 80700 |
| 2023-11-21 | 24.83 | $25.57 | 110341 |
| 2023-11-20 | 24.71 | $25.69 | 86500 |
| 2023-11-17 | 24.57 | $25.27 | 237300 |
| 2023-11-16 | 24.46 | $25.21 | 98941 |
| 2023-11-15 | 24.34 | $25.35 | 282000 |
| 2023-11-14 | 24.21 | $25.25 | 101300 |
| 2023-11-13 | 24.08 | $24.54 | 66000 |
| 2023-11-10 | 24.01 | $24.40 | 56500 |
| 2023-11-09 | 23.96 | $24.21 | 75607 |
| 2023-11-08 | 23.92 | $24.38 | 78300 |
| 2023-11-07 | 23.87 | $24.49 | 58743 |
| 2023-11-06 | 23.80 | $24.59 | 48711 |
| 2023-11-03 | 23.71 | $24.58 | 29949 |
| 2023-11-02 | 23.62 | $24.25 | 138700 |
| 2023-11-01 | 23.56 | $23.80 | 286905 |
| 2023-10-31 | 23.53 | $23.49 | 94338 |
| 2023-10-30 | 23.53 | $23.42 | 47400 |
| 2023-10-27 | 23.54 | $23.33 | 54343 |
| 2023-10-26 | 23.56 | $23.39 | 107746 |
| 2023-10-25 | 23.58 | $23.32 | 176718 |
| 2023-10-24 | 23.61 | $23.54 | 53140 |
| 2023-10-23 | 23.61 | $23.27 | 59111 |
| 2023-10-20 | 23.65 | $23.40 | 197708 |
| 2023-10-19 | 23.68 | $23.60 | 33900 |
| 2023-10-18 | 23.70 | $23.67 | 55900 |
| 2023-10-17 | 23.72 | $24.04 | 104407 |
| 2023-10-16 | 23.71 | $24.07 | 132400 |
| 2023-10-13 | 23.70 | $23.95 | 126000 |
| 2023-10-12 | 23.70 | $23.73 | 57341 |
| 2023-10-11 | 23.74 | $24.01 | 54800 |
| 2023-10-10 | 23.75 | $23.76 | 76910 |
| 2023-10-09 | 23.79 | $23.36 | 36640 |
| 2023-10-06 | 23.87 | $23.22 | 105029 |
| 2023-10-05 | 23.97 | $22.96 | 178319 |
| 2023-10-04 | 24.11 | $23.12 | 124200 |
| 2023-10-03 | 24.23 | $23.10 | 322927 |
| 2023-10-02 | 24.37 | $23.55 | 167844 |
| 2023-09-29 | 24.47 | $23.82 | 108500 |
| 2023-09-28 | 24.55 | $23.75 | 195635 |
| 2023-09-27 | 24.64 | $23.55 | 186934 |
| 2023-09-26 | 24.75 | $23.70 | 143100 |
| 2023-09-25 | 24.86 | $24.84 | 114000 |
| 2023-09-22 | 24.86 | $25.17 | 181924 |
| 2023-09-21 | 24.82 | $24.64 | 79300 |
| 2023-09-20 | 24.83 | $25.08 | 81234 |
| 2023-09-19 | 24.79 | $25.01 | 38500 |
| 2023-09-18 | 24.76 | $25.02 | 54531 |
| 2023-09-15 | 24.72 | $25.00 | 37400 |
| 2023-09-14 | 24.68 | $25.06 | 193700 |
| 2023-09-13 | 24.63 | $24.70 | 37200 |
| 2023-09-12 | 24.61 | $24.61 | 51314 |
| 2023-09-11 | 24.60 | $24.73 | 45500 |
| 2023-09-08 | 24.58 | $24.61 | 49412 |
| 2023-09-07 | 24.57 | $24.51 | 46029 |
| 2023-09-06 | 24.57 | $24.74 | 43417 |
| 2023-09-05 | 24.55 | $24.73 | 52700 |
| 2023-09-01 | 24.53 | $24.73 | 67224 |
| 2023-08-31 | 24.51 | $24.52 | 67313 |
| 2023-08-30 | 24.52 | $24.87 | 48100 |
| 2023-08-29 | 24.49 | $24.91 | 46037 |
| 2023-08-28 | 24.47 | $24.70 | 78900 |
| 2023-08-25 | 24.47 | $24.50 | 52926 |
| 2023-08-24 | 24.49 | $24.48 | 64631 |
| 2023-08-23 | 24.52 | $24.62 | 85601 |
| 2023-08-22 | 24.54 | $24.25 | 63300 |
| 2023-08-21 | 24.61 | $24.01 | 72006 |
| 2023-08-18 | 24.71 | $24.12 | 37506 |
| 2023-08-17 | 24.79 | $24.12 | 94937 |
| 2023-08-16 | 24.89 | $24.13 | 44800 |
| 2023-08-15 | 24.98 | $24.23 | 38900 |
| 2023-08-14 | 25.07 | $24.40 | 97300 |
| 2023-08-11 | 25.15 | $24.66 | 62302 |
| 2023-08-10 | 25.20 | $24.89 | 44219 |
| 2023-08-09 | 25.24 | $24.82 | 63816 |
| 2023-08-08 | 25.28 | $24.86 | 40300 |
| 2023-08-07 | 25.31 | $25.01 | 41229 |
| 2023-08-04 | 25.33 | $25.02 | 28228 |
| 2023-08-03 | 25.34 | $25.01 | 61400 |
| 2023-08-02 | 25.35 | $25.15 | 54312 |
| 2023-08-01 | 25.35 | $25.53 | 48436 |
| 2023-07-31 | 25.30 | $25.98 | 91146 |
| 2023-07-28 | 25.21 | $25.83 | 75400 |
| 2023-07-27 | 25.12 | $25.46 | 70293 |
| 2023-07-26 | 25.06 | $25.81 | 98447 |
| 2023-07-25 | 24.96 | $25.70 | 115901 |
| 2023-07-24 | 24.87 | $25.43 | 44100 |
| 2023-07-21 | 24.80 | $25.03 | 45547 |
| 2023-07-20 | 24.76 | $24.95 | 40602 |
| 2023-07-19 | 24.73 | $25.02 | 41949 |
| 2023-07-18 | 24.69 | $24.99 | 43800 |
| 2023-07-17 | 24.65 | $24.96 | 67522 |
| 2023-07-14 | 24.62 | $25.02 | 72531 |
| 2023-07-13 | 24.58 | $25.04 | 82600 |
| 2023-07-12 | 24.53 | $24.87 | 70900 |
| 2023-07-11 | 24.50 | $24.55 | 78100 |
| 2023-07-10 | 24.50 | $24.41 | 162200 |
| 2023-07-07 | 24.52 | $24.53 | 76231 |
| 2023-07-06 | 24.52 | $24.24 | 104780 |
| 2023-07-05 | 24.55 | $24.65 | 154700 |
| 2023-07-03 | 24.54 | $24.78 | 45800 |
| 2023-06-30 | 24.51 | $24.50 | 82252 |
| 2023-06-29 | 24.52 | $24.25 | 61700 |
| 2023-06-28 | 24.54 | $24.30 | 57500 |
| 2023-06-27 | 24.56 | $24.44 | 57400 |
| 2023-06-26 | 24.57 | $24.38 | 70400 |
| 2023-06-23 | 24.58 | $24.24 | 70800 |
| 2023-06-22 | 24.61 | $24.59 | 55800 |
| 2023-06-21 | 24.60 | $24.76 | 40947 |
| 2023-06-20 | 24.58 | $24.71 | 61831 |
| 2023-06-16 | 24.57 | $24.91 | 74400 |
| 2023-06-15 | 24.53 | $24.99 | 82340 |
| 2023-06-14 | 24.49 | $24.82 | 99200 |
| 2023-06-13 | 24.46 | $24.53 | 239100 |
| 2023-06-12 | 24.47 | $24.48 | 71800 |
| 2023-06-09 | 24.48 | $24.51 | 160000 |
| 2023-06-08 | 24.49 | $24.28 | 54640 |
| 2023-06-07 | 24.53 | $23.99 | 51600 |
| 2023-06-06 | 24.60 | $24.89 | 64935 |
| 2023-06-05 | 24.59 | $24.72 | 66927 |
| 2023-06-02 | 24.60 | $24.72 | 115000 |
| 2023-06-01 | 24.60 | $24.18 | 68455 |
| 2023-05-31 | 24.67 | $23.93 | 123200 |
| 2023-05-30 | 24.76 | $24.15 | 68445 |
| 2023-05-26 | 24.83 | $24.49 | 51246 |
| 2023-05-25 | 24.87 | $24.27 | 122036 |
| 2023-05-24 | 24.94 | $24.51 | 66800 |
| 2023-05-23 | 24.99 | $24.73 | 48545 |
| 2023-05-22 | 25.01 | $24.95 | 76305 |
| 2023-05-19 | 25.01 | $24.84 | 138000 |
| 2023-05-18 | 25.03 | $24.89 | 78600 |
| 2023-05-17 | 25.04 | $24.91 | 84210 |
| 2023-05-16 | 25.05 | $24.96 | 51833 |
| 2023-05-15 | 25.05 | $25.20 | 48025 |
| 2023-05-12 | 25.04 | $24.90 | 65836 |
| 2023-05-11 | 25.06 | $25.06 | 172112 |
| 2023-05-10 | 25.06 | $25.36 | 63900 |
| 2023-05-09 | 25.04 | $25.29 | 70100 |
| 2023-05-08 | 25.02 | $25.27 | 76500 |
| 2023-05-05 | 25.00 | $25.24 | 59528 |
| 2023-05-04 | 24.98 | $24.92 | 71700 |
| 2023-05-03 | 24.99 | $24.77 | 111300 |
| 2023-05-02 | 25.01 | $24.73 | 105917 |
| 2023-05-01 | 25.04 | $25.03 | 78832 |
| 2023-04-28 | 25.03 | $25.12 | 43500 |
| 2023-04-27 | 25.01 | $24.92 | 53346 |
| 2023-04-26 | 25.01 | $24.64 | 74222 |
| 2023-04-25 | 25.04 | $24.57 | 135236 |
| 2023-04-24 | 25.07 | $25.00 | 105400 |
| 2023-04-21 | 25.05 | $24.93 | 102413 |
| 2023-04-20 | 25.03 | $25.17 | 41747 |
| 2023-04-19 | 24.99 | $25.15 | 67925 |
| 2023-04-18 | 24.94 | $25.56 | 266500 |
| 2023-04-17 | 24.85 | $25.48 | 46929 |
| 2023-04-14 | 24.75 | $25.49 | 142420 |
| 2023-04-13 | 24.65 | $25.47 | 141300 |
| 2023-04-12 | 24.55 | $25.25 | 75100 |
| 2023-04-11 | 24.46 | $25.18 | 89613 |
| 2023-04-10 | 24.37 | $24.64 | 57200 |
| 2023-04-06 | 24.34 | $24.55 | 191400 |
| 2023-04-05 | 24.31 | $24.55 | 76700 |
| 2023-04-04 | 24.29 | $24.68 | 75600 |
| 2023-04-03 | 24.26 | $24.57 | 88900 |
| 2023-03-31 | 24.23 | $24.54 | 97300 |
| 2023-03-30 | 24.22 | $24.64 | 71441 |
| 2023-03-29 | 24.20 | $24.30 | 51900 |
| 2023-03-28 | 24.21 | $24.20 | 97700 |
| 2023-03-27 | 24.23 | $23.97 | 155925 |
| 2023-03-24 | 24.28 | $23.93 | 61700 |
| 2023-03-23 | 24.34 | $24.01 | 76437 |
| 2023-03-22 | 24.39 | $24.06 | 135800 |
| 2023-03-21 | 24.45 | $23.96 | 111600 |
| 2023-03-20 | 24.52 | $23.91 | 47300 |
| 2023-03-17 | 24.60 | $24.03 | 135721 |
| 2023-03-16 | 24.67 | $24.22 | 84528 |
| 2023-03-15 | 24.73 | $24.01 | 412100 |
| 2023-03-14 | 24.82 | $24.40 | 219800 |
| 2023-03-13 | 24.87 | $24.36 | 211700 |
| 2023-03-10 | 24.93 | $24.58 | 165300 |
| 2023-03-09 | 24.97 | $24.80 | 72013 |
| 2023-03-08 | 25.00 | $25.13 | 80700 |
| 2023-03-07 | 24.99 | $24.85 | 61530 |
| 2023-03-06 | 25.01 | $25.14 | 193300 |
| 2023-03-03 | 25.01 | $25.22 | 86306 |
| 2023-03-02 | 25.00 | $24.92 | 167000 |
| 2023-03-01 | 25.02 | $25.05 | 72800 |
| 2023-02-28 | 25.04 | $24.43 | 143541 |
| 2023-02-27 | 25.13 | $24.61 | 153330 |
| 2023-02-24 | 25.20 | $24.61 | 116119 |
| 2023-02-23 | 25.28 | $25.17 | 52615 |
| 2023-02-22 | 25.32 | $25.17 | 326843 |
| 2023-02-21 | 25.36 | $25.18 | 132404 |
| 2023-02-17 | 25.40 | $25.22 | 134543 |
| 2023-02-16 | 25.44 | $25.21 | 153600 |
| 2023-02-15 | 25.48 | $25.14 | 93507 |
| 2023-02-14 | 25.53 | $25.21 | 137125 |
| 2023-02-13 | 25.58 | $25.22 | 90643 |
| 2023-02-10 | 25.62 | $24.98 | 85820 |
| 2023-02-09 | 25.69 | $25.02 | 209400 |
| 2023-02-08 | 25.76 | $25.37 | 163449 |
| 2023-02-07 | 25.79 | $25.35 | 104812 |
| 2023-02-06 | 25.83 | $25.33 | 114448 |
| 2023-02-03 | 25.86 | $25.45 | 244300 |
| 2023-02-02 | 25.88 | $25.99 | 232900 |
| 2023-02-01 | 25.84 | $26.08 | 185200 |
| 2023-01-31 | 25.78 | $26.09 | 195724 |
| 2023-01-30 | 25.71 | $25.87 | 286400 |
| 2023-01-27 | 25.65 | $26.21 | 177300 |
| 2023-01-26 | 25.55 | $26.46 | 238329 |
| 2023-01-25 | 25.42 | $26.20 | 676900 |
| 2023-01-24 | 25.30 | $25.91 | 505240 |
| 2023-01-23 | 25.20 | $25.83 | 156622 |
| 2023-01-20 | 25.11 | $25.76 | 152746 |
| 2023-01-19 | 25.01 | $25.61 | 227800 |
| 2023-01-18 | 24.91 | $25.40 | 194029 |
| 2023-01-17 | 24.83 | $25.49 | 138500 |
| 2023-01-13 | 24.73 | $25.54 | 131515 |
| 2023-01-12 | 24.62 | $25.52 | 226717 |
| 2023-01-11 | 24.50 | $25.42 | 216143 |
| 2023-01-10 | 24.39 | $25.13 | 120344 |
| 2023-01-09 | 24.31 | $24.91 | 164217 |
| 2023-01-06 | 24.25 | $24.93 | 157000 |
| 2023-01-05 | 24.18 | $24.34 | 186300 |
| 2023-01-04 | 24.18 | $24.23 | 243000 |
| 2023-01-03 | 24.19 | $24.06 | 182400 |
| 2022-12-30 | 24.22 | $24.12 | 197000 |
| 2022-12-29 | 24.25 | $24.37 | 161000 |
| 2022-12-28 | 24.26 | $24.21 | 125700 |
| 2022-12-27 | 24.29 | $24.35 | 171400 |
| 2022-12-23 | 24.31 | $24.22 | 121745 |
| 2022-12-22 | 24.34 | $24.16 | 216044 |
| 2022-12-21 | 24.37 | $24.30 | 164420 |
| 2022-12-20 | 24.39 | $24.04 | 289800 |
| 2022-12-19 | 24.44 | $23.74 | 275245 |
| 2022-12-16 | 24.51 | $23.64 | 142311 |
| 2022-12-15 | 24.60 | $23.72 | 261823 |
| 2022-12-14 | 24.68 | $23.97 | 294533 |
| 2022-12-13 | 24.74 | $24.06 | 200100 |
| 2022-12-12 | 24.79 | $24.85 | 140800 |
| 2022-12-09 | 24.76 | $24.92 | 129401 |
| 2022-12-08 | 24.72 | $24.98 | 112849 |
| 2022-12-07 | 24.67 | $24.96 | 151100 |
| 2022-12-06 | 24.62 | $25.05 | 142548 |
| 2022-12-05 | 24.56 | $24.90 | 242030 |
| 2022-12-02 | 24.50 | $25.22 | 147600 |
| 2022-12-01 | 24.41 | $25.17 | 272100 |
| 2022-11-30 | 24.30 | $25.32 | 342248 |
| 2022-11-29 | 24.18 | $24.83 | 91822 |
| 2022-11-28 | 24.09 | $24.33 | 134200 |
| 2022-11-25 | 24.04 | $24.40 | 65210 |
| 2022-11-23 | 23.98 | $24.27 | 275300 |
| 2022-11-22 | 23.93 | $23.97 | 119000 |
| 2022-11-21 | 23.90 | $23.98 | 111000 |
| 2022-11-18 | 23.86 | $23.81 | 108216 |
| 2022-11-17 | 23.84 | $23.89 | 243900 |
| 2022-11-16 | 23.81 | $24.07 | 136400 |
| 2022-11-15 | 23.75 | $24.60 | 179000 |
| 2022-11-14 | 23.64 | $24.49 | 120300 |
| 2022-11-11 | 23.53 | $24.44 | 293034 |
| 2022-11-10 | 23.42 | $23.88 | 237300 |
| 2022-11-09 | 23.36 | $23.70 | 186704 |
| 2022-11-08 | 23.31 | $24.02 | 136133 |
| 2022-11-07 | 23.23 | $23.83 | 166706 |
| 2022-11-04 | 23.16 | $24.07 | 352523 |
| 2022-11-03 | 23.07 | $23.18 | 268236 |
| 2022-11-02 | 23.06 | $23.00 | 244231 |
| 2022-11-01 | 23.07 | $23.16 | 291500 |
| 2022-10-31 | 23.08 | $23.00 | 206724 |
| 2022-10-28 | 23.10 | $22.82 | 93405 |
| 2022-10-27 | 23.14 | $23.04 | 139517 |
| 2022-10-26 | 23.15 | $22.97 | 174901 |
| 2022-10-25 | 23.17 | $22.93 | 224600 |
| 2022-10-24 | 23.20 | $23.01 | 135210 |
| 2022-10-21 | 23.22 | $23.67 | 108602 |
| 2022-10-20 | 23.18 | $23.18 | 92700 |
| 2022-10-19 | 23.19 | $23.03 | 220728 |
| 2022-10-18 | 23.23 | $23.23 | 202209 |
| 2022-10-17 | 23.26 | $23.08 | 206600 |
| 2022-10-14 | 23.31 | $22.60 | 209745 |
| 2022-10-13 | 23.43 | $23.05 | 285900 |
| 2022-10-12 | 23.51 | $22.98 | 381000 |
| 2022-10-11 | 23.61 | $23.02 | 140011 |
| 2022-10-10 | 23.72 | $23.32 | 105722 |
| 2022-10-07 | 23.82 | $23.43 | 144600 |
| 2022-10-06 | 23.92 | $23.82 | 222900 |
| 2022-10-05 | 23.99 | $23.88 | 188300 |
| 2022-10-04 | 24.07 | $23.89 | 377200 |
| 2022-10-03 | 24.15 | $23.60 | 241635 |
| 2022-09-30 | 24.27 | $22.68 | 285524 |
| 2022-09-29 | 24.50 | $22.56 | 278000 |
| 2022-09-28 | 24.75 | $22.94 | 319903 |
| 2022-09-27 | 24.97 | $22.94 | 158200 |
| 2022-09-26 | 25.21 | $22.94 | 218100 |
| 2022-09-23 | 25.47 | $24.51 | 194536 |
| 2022-09-22 | 25.59 | $25.22 | 173400 |
| 2022-09-21 | 25.64 | $25.01 | 102200 |
| 2022-09-20 | 25.72 | $25.29 | 146544 |
| 2022-09-19 | 25.77 | $25.41 | 96935 |
| 2022-09-16 | 25.82 | $25.37 | 114803 |
| 2022-09-15 | 25.87 | $25.51 | 317409 |
| 2022-09-14 | 25.92 | $25.78 | 62600 |
| 2022-09-13 | 25.94 | $25.65 | 107100 |
| 2022-09-12 | 25.98 | $26.52 | 118246 |
| 2022-09-09 | 25.94 | $26.24 | 123709 |
| 2022-09-08 | 25.92 | $25.67 | 91200 |
| 2022-09-07 | 25.96 | $25.81 | 141927 |
| 2022-09-06 | 25.99 | $25.67 | 146900 |
| 2022-09-02 | 26.03 | $25.69 | 95706 |
| 2022-09-01 | 26.07 | $25.70 | 405100 |
| 2022-08-31 | 26.12 | $25.65 | 277215 |
| 2022-08-30 | 26.16 | $25.68 | 108808 |
| 2022-08-29 | 26.20 | $26.14 | 113406 |
| 2022-08-26 | 26.19 | $26.11 | 93911 |
| 2022-08-25 | 26.19 | $26.33 | 347864 |
| 2022-08-24 | 26.16 | $26.17 | 110037 |
| 2022-08-23 | 26.14 | $26.33 | 143100 |
| 2022-08-22 | 26.11 | $25.95 | 212431 |
| 2022-08-19 | 26.11 | $25.99 | 338200 |
| 2022-08-18 | 26.10 | $26.29 | 412200 |
| 2022-08-17 | 26.06 | $26.45 | 630900 |
| 2022-08-16 | 26.00 | $26.45 | 154250 |
| 2022-08-15 | 25.93 | $26.31 | 238700 |
| 2022-08-12 | 25.87 | $26.63 | 156931 |
| 2022-08-11 | 25.77 | $26.22 | 588511 |
| 2022-08-10 | 25.70 | $26.29 | 75626 |
| 2022-08-09 | 25.62 | $26.08 | 74908 |
| 2022-08-08 | 25.56 | $26.08 | 50600 |
| 2022-08-05 | 25.49 | $25.89 | 234200 |
| 2022-08-04 | 25.44 | $25.66 | 278500 |
| 2022-08-03 | 25.42 | $25.28 | 100516 |
| 2022-08-02 | 25.43 | $25.20 | 100122 |
| 2022-08-01 | 25.45 | $25.59 | 112019 |
| 2022-07-29 | 25.44 | $25.88 | 128700 |
| 2022-07-28 | 25.40 | $25.93 | 104029 |
| 2022-07-27 | 25.36 | $25.85 | 83201 |
| 2022-07-26 | 25.34 | $25.44 | 429225 |
| 2022-07-25 | 25.36 | $25.46 | 183900 |
| 2022-07-22 | 25.38 | $25.11 | 172600 |
| 2022-07-21 | 25.44 | $25.30 | 124004 |
| 2022-07-20 | 25.49 | $25.25 | 87100 |
| 2022-07-19 | 25.56 | $25.31 | 377461 |
| 2022-07-18 | 25.62 | $25.01 | 66803 |
| 2022-07-15 | 25.72 | $24.78 | 164509 |
| 2022-07-14 | 25.86 | $24.62 | 413500 |
| 2022-07-13 | 26.02 | $25.20 | 167554 |
| 2022-07-12 | 26.14 | $25.31 | 143221 |
| 2022-07-11 | 26.26 | $25.51 | 92242 |
| 2022-07-08 | 26.38 | $26.02 | 134701 |
| 2022-07-07 | 26.47 | $26.05 | 124700 |
| 2022-07-06 | 26.57 | $25.38 | 323600 |
| 2022-07-05 | 26.76 | $25.47 | 180300 |
| 2022-07-01 | 26.97 | $26.22 | 98408 |
| 2022-06-30 | 27.12 | $26.60 | 187905 |
| 2022-06-29 | 27.26 | $26.87 | 86602 |
| 2022-06-28 | 27.39 | $26.71 | 151347 |
| 2022-06-27 | 27.55 | $26.79 | 150109 |
| 2022-06-24 | 27.72 | $26.54 | 129126 |
| 2022-06-23 | 27.93 | $26.42 | 89600 |
| 2022-06-22 | 28.17 | $26.50 | 97112 |
| 2022-06-21 | 28.42 | $26.99 | 112309 |
| 2022-06-17 | 28.64 | $26.56 | 146313 |
| 2022-06-16 | 28.92 | $26.78 | 374900 |
| 2022-06-15 | 29.18 | $27.60 | 130926 |
| 2022-06-14 | 29.38 | $27.20 | 87716 |
| 2022-06-13 | 29.63 | $27.26 | 380300 |
| 2022-06-10 | 29.88 | $28.28 | 133000 |
| 2022-06-09 | 30.04 | $28.75 | 172617 |
| 2022-06-08 | 30.15 | $29.79 | 340519 |
| 2022-06-07 | 30.15 | $30.15 | 108238 |
| 2022-06-06 | 30.12 | $30.13 | 111700 |
| 2022-06-03 | 30.09 | $30.50 | 85400 |
| 2022-06-02 | 30.02 | $30.78 | 173712 |
| 2022-06-01 | 29.92 | $30.38 | 108818 |
| 2022-05-31 | 29.86 | $30.43 | 241800 |
| 2022-05-27 | 29.80 | $30.30 | 88645 |
| 2022-05-26 | 29.75 | $30.15 | 100000 |
| 2022-05-25 | 29.72 | $30.14 | 179100 |
| 2022-05-24 | 29.68 | $30.16 | 93800 |
| 2022-05-23 | 29.65 | $30.40 | 254243 |
| 2022-05-20 | 29.59 | $29.98 | 107300 |
| 2022-05-19 | 29.57 | $29.79 | 80819 |
| 2022-05-18 | 29.58 | $29.21 | 121100 |
| 2022-05-17 | 29.67 | $29.90 | 157032 |
| 2022-05-16 | 29.69 | $29.47 | 152500 |
| 2022-05-13 | 29.78 | $29.18 | 132800 |
| 2022-05-12 | 29.91 | $28.60 | 277432 |
| 2022-05-11 | 30.11 | $28.74 | 192300 |
| 2022-05-10 | 30.32 | $28.88 | 151400 |
| 2022-05-09 | 30.53 | $28.94 | 194000 |
| 2022-05-06 | 30.76 | $29.72 | 215432 |
| 2022-05-05 | 30.93 | $30.03 | 342640 |
| 2022-05-04 | 31.08 | $31.03 | 276710 |
| 2022-05-03 | 31.16 | $30.61 | 201400 |
| 2022-05-02 | 31.29 | $30.03 | 77737 |
| 2022-04-29 | 31.49 | $30.47 | 95500 |
| 2022-04-28 | 31.66 | $30.51 | 226800 |
| 2022-04-27 | 31.84 | $30.21 | 244000 |
| 2022-04-26 | 32.06 | $29.89 | 174500 |
| 2022-04-25 | 32.32 | $30.40 | 168500 |
| 2022-04-22 | 32.54 | $31.04 | 161021 |
| 2022-04-21 | 32.71 | $31.48 | 118919 |
| 2022-04-20 | 32.84 | $32.25 | 121100 |
| 2022-04-19 | 32.90 | $32.41 | 100700 |
| 2022-04-18 | 32.95 | $32.71 | 77649 |
| 2022-04-14 | 32.96 | $32.62 | 91147 |
| 2022-04-13 | 32.99 | $32.63 | 64200 |
| 2022-04-12 | 33.00 | $32.47 | 102100 |
| 2022-04-11 | 33.03 | $32.75 | 64018 |
| 2022-04-08 | 33.02 | $33.36 | 94712 |
| 2022-04-07 | 32.94 | $33.09 | 281322 |
| 2022-04-06 | 32.88 | $33.49 | 239800 |
| 2022-04-05 | 32.79 | $33.59 | 77044 |
| 2022-04-04 | 32.67 | $34.16 | 318226 |
| 2022-04-01 | 32.49 | $33.59 | 177340 |
| 2022-03-31 | 32.36 | $32.70 | 386114 |
| 2022-03-30 | 32.31 | $32.77 | 169242 |
| 2022-03-29 | 32.26 | $32.44 | 221334 |
| 2022-03-28 | 32.24 | $32.55 | 162919 |
| 2022-03-25 | 32.23 | $32.75 | 165337 |
| 2022-03-24 | 32.23 | $32.57 | 109647 |
| 2022-03-23 | 32.26 | $32.80 | 114600 |
| 2022-03-22 | 32.29 | $32.47 | 108921 |
| 2022-03-21 | 32.39 | $32.17 | 114500 |
| 2022-03-18 | 32.55 | $32.40 | 108916 |
| 2022-03-17 | 32.73 | $32.06 | 115500 |
| 2022-03-16 | 32.98 | $32.01 | 164300 |
| 2022-03-15 | 33.28 | $30.68 | 395000 |
| 2022-03-14 | 33.74 | $30.98 | 245400 |
| 2022-03-11 | 34.21 | $31.79 | 305400 |
| 2022-03-10 | 34.65 | $32.29 | 94500 |
| 2022-03-09 | 35.08 | $32.42 | 104900 |
| 2022-03-08 | 35.53 | $31.75 | 349600 |
| 2022-03-07 | 36.08 | $31.95 | 269700 |
| 2022-03-04 | 36.64 | $32.72 | 967800 |
| 2022-03-03 | 37.16 | $32.65 | 2.1M |
| 2022-03-02 | 37.71 | $33.28 | 397100 |
| 2022-03-01 | 38.23 | $33.45 | 944600 |
| 2022-02-28 | 38.75 | $35.56 | 370429 |
| 2022-02-25 | 39.09 | $37.49 | 308711 |
| 2022-02-24 | 39.25 | $36.85 | 1.1M |
| 2022-02-23 | 39.47 | $38.49 | 1.5M |
| 2022-02-22 | 39.53 | $39.05 | 136800 |
| 2022-02-18 | 39.54 | $39.85 | 73800 |
| 2022-02-17 | 39.46 | $40.01 | 63200 |
| 2022-02-16 | 39.37 | $40.57 | 68821 |
| 2022-02-15 | 39.21 | $40.19 | 89600 |
| 2022-02-14 | 39.08 | $39.33 | 71800 |
| 2022-02-11 | 39.03 | $39.63 | 171800 |
| 2022-02-10 | 38.95 | $40.16 | 203634 |
| 2022-02-09 | 38.82 | $40.19 | 142200 |
| 2022-02-08 | 38.67 | $39.63 | 239046 |
| 2022-02-07 | 38.58 | $39.08 | 75510 |
| 2022-02-04 | 38.54 | $38.74 | 59313 |
| 2022-02-03 | 38.52 | $38.67 | 50233 |
| 2022-02-02 | 38.51 | $38.80 | 77111 |
| 2022-02-01 | 38.49 | $38.75 | 111900 |
| 2022-01-31 | 38.47 | $38.64 | 69420 |
| 2022-01-28 | 38.46 | $38.14 | 111600 |
| 2022-01-27 | 38.51 | $38.06 | 100813 |
| 2022-01-26 | 38.56 | $37.63 | 99918 |
| 2022-01-25 | 38.66 | $38.07 | 94833 |
| 2022-01-24 | 38.71 | $37.96 | 162800 |
| 2022-01-21 | 38.79 | $38.76 | 366123 |
| 2022-01-20 | 38.78 | $39.06 | 121500 |
| 2022-01-19 | 38.73 | $39.02 | 138500 |
| 2022-01-18 | 38.68 | $38.30 | 150109 |
| 2022-01-14 | 38.70 | $38.90 | 102300 |
| 2022-01-13 | 38.66 | $38.99 | 108404 |
| 2022-01-12 | 38.60 | $39.48 | 75100 |
| 2022-01-11 | 38.48 | $39.15 | 130645 |
| 2022-01-10 | 38.39 | $38.60 | 131500 |
| 2022-01-07 | 38.35 | $38.58 | 319100 |
| 2022-01-06 | 38.31 | $38.38 | 118543 |
| 2022-01-05 | 38.29 | $38.14 | 79012 |
| 2022-01-04 | 38.30 | $38.74 | 65122 |
| 2022-01-03 | 38.24 | $38.76 | 157500 |
| 2021-12-31 | 38.18 | $38.50 | 148047 |
| 2021-12-30 | 38.14 | $38.55 | 51800 |
| 2021-12-29 | 38.09 | $38.48 | 60819 |
| 2021-12-28 | 38.04 | $38.63 | 56200 |
| 2021-12-27 | 37.97 | $38.75 | 97300 |
| 2021-12-23 | 37.88 | $38.29 | 63241 |
| 2021-12-22 | 37.83 | $37.99 | 81000 |
| 2021-12-21 | 37.81 | $37.75 | 116323 |
| 2021-12-20 | 37.81 | $37.39 | 93100 |
| 2021-12-17 | 37.85 | $37.75 | 75900 |
| 2021-12-16 | 37.85 | $38.00 | 187100 |
| 2021-12-15 | 37.84 | $37.47 | 91500 |
| 2021-12-14 | 37.88 | $37.40 | 120407 |
| 2021-12-13 | 37.93 | $37.40 | 99800 |
| 2021-12-10 | 37.99 | $38.46 | 75141 |
| 2021-12-09 | 37.95 | $38.54 | 44100 |
| 2021-12-08 | 37.91 | $38.59 | 53520 |
| 2021-12-07 | 37.86 | $38.43 | 46800 |
| 2021-12-06 | 37.83 | $38.07 | 56300 |
| 2021-12-03 | 37.84 | $38.03 | 340725 |
| 2021-12-02 | 37.86 | $37.78 | 137537 |
| 2021-12-01 | 37.90 | $37.22 | 97705 |
| 2021-11-30 | 38.01 | $37.21 | 338100 |
| 2021-11-29 | 38.13 | $37.19 | 72300 |
| 2021-11-26 | 38.25 | $36.80 | 117548 |
| 2021-11-24 | 38.43 | $37.93 | 76800 |
| 2021-11-23 | 38.50 | $37.97 | 107500 |
| 2021-11-22 | 38.58 | $37.58 | 86300 |
| 2021-11-19 | 38.71 | $38.00 | 76200 |
| 2021-11-18 | 38.80 | $38.20 | 58640 |
| 2021-11-17 | 38.88 | $38.41 | 74400 |
| 2021-11-16 | 38.95 | $38.47 | 96600 |
| 2021-11-15 | 39.02 | $38.66 | 104413 |
| 2021-11-12 | 39.08 | $38.91 | 80501 |
| 2021-11-11 | 39.12 | $39.26 | 65600 |
| 2021-11-10 | 39.13 | $38.83 | 66906 |
| 2021-11-09 | 39.18 | $39.05 | 44500 |
| 2021-11-08 | 39.22 | $39.05 | 61318 |
| 2021-11-05 | 39.27 | $38.76 | 86724 |
| 2021-11-04 | 39.34 | $38.77 | 179800 |
| 2021-11-03 | 39.41 | $39.11 | 80528 |
| 2021-11-02 | 39.46 | $38.71 | 192816 |
| 2021-11-01 | 39.54 | $39.03 | 111503 |
| 2021-10-29 | 39.60 | $38.88 | 82600 |
| 2021-10-28 | 39.66 | $39.12 | 39000 |
| 2021-10-27 | 39.71 | $39.35 | 80500 |
| 2021-10-26 | 39.73 | $39.65 | 110700 |
| 2021-10-25 | 39.72 | $39.87 | 74226 |
| 2021-10-22 | 39.68 | $39.56 | 80327 |
| 2021-10-21 | 39.66 | $39.43 | 186600 |
| 2021-10-20 | 39.66 | $39.99 | 87742 |
| 2021-10-19 | 39.60 | $40.09 | 47300 |
| 2021-10-18 | 39.53 | $40.11 | 96508 |
| 2021-10-15 | 39.44 | $40.03 | 103700 |
| 2021-10-14 | 39.36 | $39.91 | 61119 |
| 2021-10-13 | 39.29 | $39.95 | 84300 |
| 2021-10-12 | 39.21 | $39.79 | 115930 |
| 2021-10-11 | 39.15 | $39.62 | 38500 |
| 2021-10-08 | 39.11 | $39.50 | 54011 |
| 2021-10-07 | 39.09 | $39.46 | 60010 |
| 2021-10-06 | 39.07 | $39.41 | 40136 |
| 2021-10-05 | 39.05 | $39.21 | 77614 |
| 2021-10-04 | 39.06 | $38.90 | 84804 |
| 2021-10-01 | 39.11 | $39.11 | 51642 |
| 2021-09-30 | 39.13 | $38.90 | 105400 |
| 2021-09-29 | 39.18 | $38.60 | 50100 |
| 2021-09-28 | 39.27 | $38.90 | 61440 |
| 2021-09-27 | 39.33 | $38.76 | 36300 |
| 2021-09-24 | 39.40 | $38.63 | 69400 |
| 2021-09-23 | 39.49 | $39.63 | 63732 |
| 2021-09-22 | 39.47 | $39.19 | 51500 |
| 2021-09-21 | 39.49 | $38.62 | 110703 |
| 2021-09-20 | 39.57 | $38.02 | 116700 |
| 2021-09-17 | 39.70 | $38.98 | 57602 |
| 2021-09-16 | 39.73 | $39.66 | 49923 |
| 2021-09-15 | 39.68 | $40.17 | 88427 |
| 2021-09-14 | 39.58 | $40.14 | 70247 |
| 2021-09-13 | 39.47 | $40.44 | 69102 |
| 2021-09-10 | 39.33 | $39.76 | 36315 |
| 2021-09-09 | 39.24 | $39.81 | 39800 |
| 2021-09-08 | 39.15 | $39.77 | 78128 |
| 2021-09-07 | 39.05 | $40.05 | 88000 |
| 2021-09-03 | 38.91 | $40.05 | 53100 |
| 2021-09-02 | 38.77 | $39.85 | 33900 |
| 2021-09-01 | 38.64 | $39.85 | 120440 |
| 2021-08-31 | 38.50 | $39.62 | 150601 |
| 2021-08-30 | 38.38 | $39.27 | 47220 |
| 2021-08-27 | 38.29 | $39.03 | 75200 |
| 2021-08-26 | 38.22 | $38.46 | 79200 |
| 2021-08-25 | 38.20 | $38.78 | 74120 |
| 2021-08-24 | 38.15 | $38.35 | 51015 |
| 2021-08-23 | 38.14 | $37.87 | 66123 |
| 2021-08-20 | 38.18 | $37.49 | 59800 |
| 2021-08-19 | 38.25 | $37.47 | 174442 |
| 2021-08-18 | 38.33 | $37.84 | 64039 |
| 2021-08-17 | 38.38 | $38.08 | 193341 |
| 2021-08-16 | 38.41 | $38.42 | 55415 |
| 2021-08-13 | 38.40 | $38.49 | 47200 |
| 2021-08-12 | 38.38 | $38.50 | 83700 |
| 2021-08-11 | 38.36 | $38.60 | 68300 |
| 2021-08-10 | 38.33 | $38.25 | 106100 |
| 2021-08-09 | 38.33 | $38.32 | 41200 |
| 2021-08-06 | 38.33 | $38.27 | 59400 |
| 2021-08-05 | 38.34 | $38.54 | 67800 |
| 2021-08-04 | 38.32 | $38.56 | 56600 |
| 2021-08-03 | 38.30 | $38.74 | 146713 |
| 2021-08-02 | 38.26 | $38.50 | 55200 |
| 2021-07-30 | 38.25 | $38.19 | 70000 |
| 2021-07-29 | 38.26 | $38.46 | 50903 |
| 2021-07-28 | 38.26 | $38.30 | 405121 |
| 2021-07-27 | 38.27 | $37.89 | 246218 |
| 2021-07-26 | 38.33 | $38.09 | 113900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.96
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.74
Average
29.12
Maximum
40.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.96 | $33.51 | 222900 |
| 2026-07-20 | 32.86 | $33.25 | 257128 |
| 2026-07-17 | 32.79 | $33.15 | 206500 |
| 2026-07-16 | 32.74 | $33.10 | 630132 |
| 2026-07-15 | 32.69 | $33.35 | 75000 |
| 2026-07-14 | 32.59 | $33.32 | 120100 |
| 2026-07-13 | 32.47 | $32.91 | 187648 |
| 2026-07-10 | 32.42 | $33.25 | 324200 |
| 2026-07-09 | 32.30 | $32.79 | 123500 |
| 2026-07-08 | 32.26 | $32.74 | 125700 |
| 2026-07-07 | 32.22 | $32.52 | 84900 |
| 2026-07-06 | 32.23 | $32.78 | 142200 |
| 2026-07-02 | 32.19 | $32.16 | 127601 |
| 2026-07-01 | 32.28 | $31.92 | 178840 |
| 2026-06-30 | 32.43 | $32.23 | 169700 |
| 2026-06-29 | 32.55 | $32.31 | 289600 |
| 2026-06-26 | 32.68 | $32.29 | 104328 |
| 2026-06-25 | 32.83 | $32.26 | 167342 |
| 2026-06-24 | 33.02 | $32.26 | 258900 |
| 2026-06-23 | 33.24 | $32.61 | 181404 |
| 2026-06-22 | 33.43 | $33.29 | 87622 |
| 2026-06-18 | 33.50 | $33.11 | 226827 |
| 2026-06-17 | 33.62 | $33.17 | 201013 |
| 2026-06-16 | 33.76 | $33.52 | 125000 |
| 2026-06-15 | 33.84 | $33.84 | 181609 |
| 2026-06-12 | 33.88 | $34.45 | 149436 |
| 2026-06-11 | 33.79 | $34.15 | 156629 |
| 2026-06-10 | 33.75 | $33.41 | 274800 |
| 2026-06-09 | 33.86 | $33.39 | 1.1M |
| 2026-06-08 | 34.00 | $33.23 | 974400 |
| 2026-06-05 | 34.20 | $33.39 | 407292 |
| 2026-06-04 | 34.39 | $34.40 | 134757 |
| 2026-06-03 | 34.41 | $34.32 | 105842 |
| 2026-06-02 | 34.44 | $34.94 | 178800 |
| 2026-06-01 | 34.35 | $34.73 | 102624 |
| 2026-05-29 | 34.29 | $34.06 | 825300 |
| 2026-05-28 | 34.36 | $34.26 | 178500 |
| 2026-05-27 | 34.40 | $34.38 | 114018 |
| 2026-05-26 | 34.43 | $34.54 | 161335 |
| 2026-05-22 | 34.43 | $34.23 | 165200 |
| 2026-05-21 | 34.49 | $34.26 | 64911 |
| 2026-05-20 | 34.56 | $34.40 | 115500 |
| 2026-05-19 | 34.61 | $33.75 | 163304 |
| 2026-05-18 | 34.80 | $34.13 | 123300 |
| 2026-05-15 | 34.95 | $33.83 | 145721 |
| 2026-05-14 | 35.18 | $34.79 | 71721 |
| 2026-05-13 | 35.25 | $34.87 | 101500 |
| 2026-05-12 | 35.31 | $35.01 | 102322 |
| 2026-05-11 | 35.36 | $35.36 | 105248 |
| 2026-05-08 | 35.33 | $35.58 | 99400 |
| 2026-05-07 | 35.25 | $35.22 | 100546 |
| 2026-05-06 | 35.23 | $35.65 | 82200 |
| 2026-05-05 | 35.12 | $35.13 | 102811 |
| 2026-05-04 | 35.10 | $34.65 | 106012 |
| 2026-05-01 | 35.18 | $34.99 | 92119 |
| 2026-04-30 | 35.20 | $35.01 | 102767 |
| 2026-04-29 | 35.21 | $34.53 | 110800 |
| 2026-04-28 | 35.32 | $34.65 | 92100 |
| 2026-04-27 | 35.43 | $34.77 | 118533 |
| 2026-04-24 | 35.53 | $35.10 | 141400 |
| 2026-04-23 | 35.57 | $35.11 | 199100 |
| 2026-04-22 | 35.61 | $35.62 | 88500 |
| 2026-04-21 | 35.54 | $35.50 | 130158 |
| 2026-04-20 | 35.49 | $35.70 | 71545 |
| 2026-04-17 | 35.39 | $35.77 | 101400 |
| 2026-04-16 | 35.25 | $35.55 | 126000 |
| 2026-04-15 | 35.13 | $35.56 | 89815 |
| 2026-04-14 | 34.99 | $35.75 | 206201 |
| 2026-04-13 | 34.79 | $35.59 | 109300 |
| 2026-04-10 | 34.58 | $35.38 | 132000 |
| 2026-04-09 | 34.39 | $35.22 | 128711 |
| 2026-04-08 | 34.19 | $35.01 | 607565 |
| 2026-04-07 | 34.01 | $34.15 | 131100 |
| 2026-04-06 | 33.98 | $34.40 | 99600 |
| 2026-04-02 | 33.89 | $34.32 | 99913 |
| 2026-04-01 | 33.81 | $34.34 | 153535 |
| 2026-03-31 | 33.70 | $34.38 | 126903 |
| 2026-03-30 | 33.58 | $33.64 | 143108 |
| 2026-03-27 | 33.59 | $33.35 | 106425 |
| 2026-03-26 | 33.66 | $33.38 | 105119 |
| 2026-03-25 | 33.74 | $34.05 | 120744 |
| 2026-03-24 | 33.69 | $33.36 | 128825 |
| 2026-03-23 | 33.78 | $33.60 | 291893 |
| 2026-03-20 | 33.84 | $33.14 | 225800 |
| 2026-03-19 | 34.00 | $33.90 | 356057 |
| 2026-03-18 | 34.03 | $33.62 | 148900 |
| 2026-03-17 | 34.13 | $34.10 | 102928 |
| 2026-03-16 | 34.13 | $33.99 | 205351 |
| 2026-03-13 | 34.17 | $33.34 | 289070 |
| 2026-03-12 | 34.34 | $33.75 | 277510 |
| 2026-03-11 | 34.46 | $34.24 | 149927 |
| 2026-03-10 | 34.49 | $34.11 | 358571 |
| 2026-03-09 | 34.55 | $34.02 | 369437 |
| 2026-03-06 | 34.64 | $33.61 | 220330 |
| 2026-03-05 | 34.83 | $33.66 | 406447 |
| 2026-03-04 | 35.03 | $34.22 | 177314 |
| 2026-03-03 | 35.15 | $33.93 | 588600 |
| 2026-03-02 | 35.35 | $34.90 | 276800 |
| 2026-02-27 | 35.36 | $35.19 | 292800 |
| 2026-02-26 | 35.32 | $35.11 | 186473 |
| 2026-02-25 | 35.28 | $35.55 | 360447 |
| 2026-02-24 | 35.14 | $35.20 | 553212 |
| 2026-02-23 | 35.05 | $35.08 | 343021 |
| 2026-02-20 | 34.96 | $34.87 | 227266 |
| 2026-02-19 | 34.90 | $34.51 | 164142 |
| 2026-02-18 | 34.91 | $34.31 | 323900 |
| 2026-02-17 | 34.95 | $34.23 | 315100 |
| 2026-02-13 | 35.00 | $34.46 | 278030 |
| 2026-02-12 | 35.02 | $34.80 | 297000 |
| 2026-02-11 | 34.96 | $35.30 | 189100 |
| 2026-02-10 | 34.78 | $34.73 | 375160 |
| 2026-02-09 | 34.68 | $34.92 | 322800 |
| 2026-02-06 | 34.53 | $34.48 | 1.2M |
| 2026-02-05 | 34.44 | $34.08 | 199400 |
| 2026-02-04 | 34.41 | $34.35 | 272941 |
| 2026-02-03 | 34.31 | $34.39 | 464316 |
| 2026-02-02 | 34.19 | $33.98 | 174900 |
| 2026-01-30 | 34.12 | $33.93 | 387805 |
| 2026-01-29 | 34.06 | $34.82 | 327201 |
| 2026-01-28 | 33.78 | $34.58 | 386657 |
| 2026-01-27 | 33.51 | $34.45 | 394936 |
| 2026-01-26 | 33.22 | $33.86 | 266646 |
| 2026-01-23 | 33.00 | $33.81 | 287500 |
| 2026-01-22 | 32.76 | $33.46 | 165600 |
| 2026-01-21 | 32.54 | $32.89 | 227900 |
| 2026-01-20 | 32.41 | $32.59 | 267269 |
| 2026-01-16 | 32.32 | $32.46 | 182209 |
| 2026-01-15 | 32.23 | $32.75 | 257000 |
| 2026-01-14 | 32.07 | $32.58 | 134408 |
| 2026-01-13 | 31.92 | $32.35 | 220394 |
| 2026-01-12 | 31.79 | $32.21 | 198109 |
| 2026-01-09 | 31.66 | $31.92 | 195100 |
| 2026-01-08 | 31.57 | $31.85 | 238010 |
| 2026-01-07 | 31.49 | $31.79 | 267000 |
| 2026-01-06 | 31.40 | $31.88 | 265187 |
| 2026-01-05 | 31.27 | $31.65 | 220530 |
| 2026-01-02 | 31.18 | $31.61 | 117400 |
| 2025-12-31 | 31.07 | $31.16 | 124200 |
| 2025-12-30 | 31.05 | $31.25 | 108578 |
| 2025-12-29 | 31.00 | $31.07 | 135500 |
| 2025-12-26 | 30.98 | $31.20 | 91949 |
| 2025-12-24 | 30.92 | $31.04 | 49600 |
| 2025-12-23 | 30.90 | $30.98 | 163500 |
| 2025-12-22 | 30.88 | $30.75 | 194400 |
| 2025-12-19 | 30.91 | $30.81 | 245207 |
| 2025-12-18 | 30.93 | $30.74 | 381691 |
| 2025-12-17 | 30.97 | $30.43 | 364307 |
| 2025-12-16 | 31.08 | $30.57 | 139735 |
| 2025-12-15 | 31.17 | $30.81 | 149100 |
| 2025-12-12 | 31.24 | $31.17 | 278700 |
| 2025-12-11 | 31.23 | $31.25 | 165905 |
| 2025-12-10 | 31.21 | $31.05 | 178300 |
| 2025-12-09 | 31.22 | $30.85 | 141311 |
| 2025-12-08 | 31.28 | $30.88 | 119130 |
| 2025-12-05 | 31.33 | $31.05 | 155726 |
| 2025-12-04 | 31.36 | $31.47 | 112300 |
| 2025-12-03 | 31.31 | $31.49 | 150520 |
| 2025-12-02 | 31.24 | $31.30 | 122200 |
| 2025-12-01 | 31.19 | $31.10 | 122259 |
| 2025-11-28 | 31.18 | $31.14 | 130500 |
| 2025-11-26 | 31.16 | $31.18 | 208200 |
| 2025-11-25 | 31.13 | $30.89 | 179600 |
| 2025-11-24 | 31.15 | $30.66 | 167200 |
| 2025-11-21 | 31.22 | $30.63 | 172315 |
| 2025-11-20 | 31.30 | $30.61 | 123537 |
| 2025-11-19 | 31.40 | $30.99 | 111938 |
| 2025-11-18 | 31.43 | $31.03 | 172208 |
| 2025-11-17 | 31.46 | $31.19 | 142800 |
| 2025-11-14 | 31.46 | $31.56 | 137646 |
| 2025-11-13 | 31.37 | $31.57 | 282900 |
| 2025-11-12 | 31.26 | $31.75 | 276428 |
| 2025-11-11 | 31.10 | $31.72 | 124771 |
| 2025-11-10 | 30.91 | $31.46 | 127167 |
| 2025-11-07 | 30.75 | $31.08 | 136112 |
| 2025-11-06 | 30.64 | $30.89 | 100120 |
| 2025-11-05 | 30.54 | $30.81 | 77061 |
| 2025-11-04 | 30.45 | $30.46 | 109232 |
| 2025-11-03 | 30.42 | $30.70 | 95812 |
| 2025-10-31 | 30.32 | $30.38 | 85400 |
| 2025-10-30 | 30.28 | $30.53 | 105647 |
| 2025-10-29 | 30.20 | $30.65 | 95400 |
| 2025-10-28 | 30.07 | $30.63 | 87921 |
| 2025-10-27 | 29.94 | $30.49 | 91128 |
| 2025-10-24 | 29.80 | $30.26 | 132340 |
| 2025-10-23 | 29.70 | $30.23 | 128000 |
| 2025-10-22 | 29.58 | $29.89 | 64839 |
| 2025-10-21 | 29.52 | $29.80 | 214843 |
| 2025-10-20 | 29.46 | $29.97 | 134405 |
| 2025-10-17 | 29.36 | $29.61 | 103935 |
| 2025-10-16 | 29.32 | $29.56 | 90600 |
| 2025-10-15 | 29.29 | $29.44 | 74439 |
| 2025-10-14 | 29.28 | $29.26 | 78300 |
| 2025-10-13 | 29.30 | $29.23 | 114100 |
| 2025-10-10 | 29.33 | $28.63 | 204134 |
| 2025-10-09 | 29.50 | $29.39 | 73000 |
| 2025-10-08 | 29.54 | $29.38 | 82605 |
| 2025-10-07 | 29.58 | $29.32 | 92133 |
| 2025-10-06 | 29.65 | $29.52 | 100619 |
| 2025-10-03 | 29.68 | $29.54 | 77414 |
| 2025-10-02 | 29.71 | $29.53 | 132107 |
| 2025-10-01 | 29.75 | $29.66 | 105000 |
| 2025-09-30 | 29.77 | $29.69 | 107900 |
| 2025-09-29 | 29.79 | $29.59 | 119329 |
| 2025-09-26 | 29.83 | $29.44 | 1.4M |
| 2025-09-25 | 29.91 | $29.25 | 517651 |
| 2025-09-24 | 30.05 | $29.54 | 483200 |
| 2025-09-23 | 30.14 | $29.95 | 199641 |
| 2025-09-22 | 30.16 | $29.80 | 154807 |
| 2025-09-19 | 30.21 | $29.92 | 245840 |
| 2025-09-18 | 30.24 | $29.89 | 190300 |
| 2025-09-17 | 30.29 | $30.12 | 178319 |
| 2025-09-16 | 30.29 | $30.09 | 205392 |
| 2025-09-15 | 30.29 | $30.64 | 119351 |
| 2025-09-12 | 30.18 | $30.47 | 138290 |
| 2025-09-11 | 30.09 | $30.43 | 187200 |
| 2025-09-10 | 29.99 | $30.06 | 121949 |
| 2025-09-09 | 29.94 | $29.99 | 177626 |
| 2025-09-08 | 29.91 | $30.01 | 278934 |
| 2025-09-05 | 29.86 | $29.90 | 160906 |
| 2025-09-04 | 29.83 | $29.65 | 100300 |
| 2025-09-03 | 29.84 | $29.66 | 225940 |
| 2025-09-02 | 29.86 | $29.58 | 86234 |
| 2025-08-29 | 29.89 | $29.75 | 119600 |
| 2025-08-28 | 29.88 | $29.99 | 93900 |
| 2025-08-27 | 29.83 | $29.77 | 152500 |
| 2025-08-26 | 29.81 | $29.88 | 140215 |
| 2025-08-25 | 29.76 | $29.94 | 246418 |
| 2025-08-22 | 29.69 | $30.06 | 250527 |
| 2025-08-21 | 29.59 | $29.58 | 108500 |
| 2025-08-20 | 29.56 | $29.48 | 128100 |
| 2025-08-19 | 29.55 | $29.39 | 107400 |
| 2025-08-18 | 29.56 | $29.60 | 76325 |
| 2025-08-15 | 29.53 | $29.54 | 99246 |
| 2025-08-14 | 29.50 | $29.51 | 137923 |
| 2025-08-13 | 29.47 | $29.95 | 85164 |
| 2025-08-12 | 29.34 | $29.78 | 165800 |
| 2025-08-11 | 29.22 | $29.34 | 86600 |
| 2025-08-08 | 29.18 | $29.44 | 83000 |
| 2025-08-07 | 29.11 | $29.40 | 76000 |
| 2025-08-06 | 29.03 | $29.14 | 62200 |
| 2025-08-05 | 29.00 | $28.92 | 90619 |
| 2025-08-04 | 29.01 | $28.75 | 72600 |
| 2025-08-01 | 29.06 | $28.50 | 63902 |
| 2025-07-31 | 29.16 | $28.52 | 434600 |
| 2025-07-30 | 29.28 | $28.97 | 106300 |
| 2025-07-29 | 29.32 | $29.10 | 188613 |
| 2025-07-28 | 29.33 | $29.01 | 436900 |
| 2025-07-25 | 29.37 | $29.30 | 69223 |
| 2025-07-24 | 29.35 | $29.61 | 53800 |
| 2025-07-23 | 29.26 | $29.70 | 110400 |
| 2025-07-22 | 29.13 | $29.40 | 88600 |
| 2025-07-21 | 29.05 | $29.16 | 195437 |
| 2025-07-18 | 29.00 | $28.89 | 87800 |
| 2025-07-17 | 29.00 | $28.93 | 100016 |
| 2025-07-16 | 28.99 | $28.89 | 76937 |
| 2025-07-15 | 28.98 | $28.79 | 321033 |
| 2025-07-14 | 29.00 | $29.01 | 118200 |
| 2025-07-11 | 28.97 | $29.04 | 119008 |
| 2025-07-10 | 28.92 | $29.04 | 118400 |
| 2025-07-09 | 28.87 | $28.77 | 134130 |
| 2025-07-08 | 28.86 | $28.92 | 139800 |
| 2025-07-07 | 28.82 | $28.82 | 99500 |
| 2025-07-03 | 28.79 | $29.20 | 53105 |
| 2025-07-02 | 28.68 | $29.13 | 77900 |
| 2025-07-01 | 28.57 | $28.63 | 212554 |
| 2025-06-30 | 28.53 | $28.65 | 87819 |
| 2025-06-27 | 28.49 | $28.43 | 113300 |
| 2025-06-26 | 28.49 | $28.61 | 99000 |
| 2025-06-25 | 28.45 | $28.23 | 95400 |
| 2025-06-24 | 28.48 | $28.34 | 141500 |
| 2025-06-23 | 28.49 | $27.89 | 126715 |
| 2025-06-20 | 28.60 | $27.87 | 163100 |
| 2025-06-18 | 28.73 | $28.20 | 187600 |
| 2025-06-17 | 28.81 | $28.27 | 307700 |
| 2025-06-16 | 28.88 | $28.42 | 102200 |
| 2025-06-13 | 28.93 | $28.85 | 89243 |
| 2025-06-12 | 28.90 | $29.03 | 49300 |
| 2025-06-11 | 28.82 | $29.03 | 97835 |
| 2025-06-10 | 28.72 | $28.82 | 120305 |
| 2025-06-09 | 28.66 | $28.57 | 97747 |
| 2025-06-06 | 28.63 | $28.46 | 49919 |
| 2025-06-05 | 28.62 | $28.39 | 155400 |
| 2025-06-04 | 28.61 | $28.37 | 79215 |
| 2025-06-03 | 28.61 | $28.40 | 100225 |
| 2025-06-02 | 28.60 | $28.31 | 138018 |
| 2025-05-30 | 28.61 | $28.28 | 80827 |
| 2025-05-29 | 28.62 | $28.61 | 289500 |
| 2025-05-28 | 28.55 | $28.54 | 117008 |
| 2025-05-27 | 28.49 | $28.55 | 109205 |
| 2025-05-23 | 28.41 | $28.43 | 148400 |
| 2025-05-22 | 28.35 | $28.30 | 116900 |
| 2025-05-21 | 28.29 | $28.44 | 156600 |
| 2025-05-20 | 28.20 | $28.47 | 106900 |
| 2025-05-19 | 28.08 | $28.46 | 138639 |
| 2025-05-16 | 27.94 | $28.37 | 134442 |
| 2025-05-15 | 27.80 | $28.27 | 150903 |
| 2025-05-14 | 27.65 | $28.27 | 232100 |
| 2025-05-13 | 27.47 | $28.06 | 523345 |
| 2025-05-12 | 27.31 | $27.70 | 326450 |
| 2025-05-09 | 27.19 | $27.50 | 142135 |
| 2025-05-08 | 27.10 | $27.18 | 90733 |
| 2025-05-07 | 27.06 | $27.18 | 500635 |
| 2025-05-06 | 27.01 | $27.28 | 80700 |
| 2025-05-05 | 26.94 | $27.27 | 97111 |
| 2025-05-02 | 26.85 | $27.41 | 525521 |
| 2025-05-01 | 26.71 | $26.88 | 94307 |
| 2025-04-30 | 26.67 | $26.99 | 185700 |
| 2025-04-29 | 26.60 | $27.24 | 413228 |
| 2025-04-28 | 26.46 | $27.21 | 112316 |
| 2025-04-25 | 26.30 | $26.99 | 66900 |
| 2025-04-24 | 26.17 | $27.15 | 73700 |
| 2025-04-23 | 25.98 | $26.66 | 128500 |
| 2025-04-22 | 25.87 | $26.57 | 163800 |
| 2025-04-21 | 25.76 | $26.16 | 134300 |
| 2025-04-17 | 25.73 | $26.02 | 400700 |
| 2025-04-16 | 25.71 | $25.88 | 101248 |
| 2025-04-15 | 25.73 | $25.88 | 161000 |
| 2025-04-14 | 25.76 | $26.12 | 52039 |
| 2025-04-11 | 25.74 | $25.78 | 133033 |
| 2025-04-10 | 25.79 | $25.14 | 164400 |
| 2025-04-09 | 25.99 | $25.60 | 172793 |
| 2025-04-08 | 26.12 | $23.95 | 554800 |
| 2025-04-07 | 26.63 | $24.35 | 619349 |
| 2025-04-04 | 27.14 | $25.42 | 459800 |
| 2025-04-03 | 27.50 | $27.02 | 118717 |
| 2025-04-02 | 27.58 | $27.42 | 76408 |
| 2025-04-01 | 27.59 | $27.40 | 172400 |
| 2025-03-31 | 27.60 | $27.29 | 172107 |
| 2025-03-28 | 27.64 | $27.33 | 109100 |
| 2025-03-27 | 27.68 | $27.58 | 229500 |
| 2025-03-26 | 27.66 | $27.58 | 317517 |
| 2025-03-25 | 27.65 | $27.63 | 223900 |
| 2025-03-24 | 27.61 | $27.39 | 131753 |
| 2025-03-21 | 27.62 | $27.52 | 86842 |
| 2025-03-20 | 27.60 | $27.64 | 193100 |
| 2025-03-19 | 27.56 | $27.83 | 186612 |
| 2025-03-18 | 27.46 | $27.78 | 254628 |
| 2025-03-17 | 27.35 | $27.99 | 280300 |
| 2025-03-14 | 27.19 | $27.63 | 151606 |
| 2025-03-13 | 27.07 | $27.22 | 69400 |
| 2025-03-12 | 27.01 | $27.09 | 162400 |
| 2025-03-11 | 26.98 | $27.03 | 294100 |
| 2025-03-10 | 26.95 | $26.83 | 140400 |
| 2025-03-07 | 26.95 | $27.33 | 274571 |
| 2025-03-06 | 26.85 | $27.15 | 263106 |
| 2025-03-05 | 26.77 | $27.14 | 231014 |
| 2025-03-04 | 26.68 | $26.39 | 323700 |
| 2025-03-03 | 26.74 | $26.32 | 96440 |
| 2025-02-28 | 26.81 | $26.35 | 65900 |
| 2025-02-27 | 26.90 | $26.53 | 122952 |
| 2025-02-26 | 26.95 | $26.87 | 47600 |
| 2025-02-25 | 26.94 | $26.88 | 70546 |
| 2025-02-24 | 26.93 | $26.95 | 114402 |
| 2025-02-21 | 26.90 | $26.93 | 83212 |
| 2025-02-20 | 26.87 | $27.18 | 83000 |
| 2025-02-19 | 26.78 | $27.02 | 82200 |
| 2025-02-18 | 26.70 | $27.11 | 108127 |
| 2025-02-14 | 26.60 | $27.00 | 71705 |
| 2025-02-13 | 26.50 | $26.75 | 56300 |
| 2025-02-12 | 26.43 | $26.55 | 80949 |
| 2025-02-11 | 26.40 | $26.54 | 76800 |
| 2025-02-10 | 26.36 | $26.50 | 66210 |
| 2025-02-07 | 26.33 | $26.34 | 53244 |
| 2025-02-06 | 26.32 | $26.49 | 69600 |
| 2025-02-05 | 26.29 | $26.45 | 65600 |
| 2025-02-04 | 26.25 | $26.58 | 475334 |
| 2025-02-03 | 26.18 | $26.32 | 145400 |
| 2025-01-31 | 26.15 | $26.45 | 70238 |
| 2025-01-30 | 26.09 | $26.67 | 122900 |
| 2025-01-29 | 25.98 | $26.45 | 76118 |
| 2025-01-28 | 25.90 | $26.37 | 89502 |
| 2025-01-27 | 25.82 | $26.35 | 94312 |
| 2025-01-24 | 25.73 | $26.44 | 131530 |
| 2025-01-23 | 25.61 | $26.28 | 164827 |
| 2025-01-22 | 25.51 | $26.07 | 124943 |
| 2025-01-21 | 25.44 | $26.10 | 99800 |
| 2025-01-17 | 25.35 | $25.88 | 67200 |
| 2025-01-16 | 25.30 | $25.59 | 179326 |
| 2025-01-15 | 25.30 | $25.71 | 99600 |
| 2025-01-14 | 25.29 | $25.35 | 108800 |
| 2025-01-13 | 25.35 | $25.08 | 92217 |
| 2025-01-10 | 25.48 | $25.21 | 102600 |
| 2025-01-08 | 25.60 | $25.64 | 65367 |
| 2025-01-07 | 25.66 | $25.83 | 59000 |
| 2025-01-06 | 25.70 | $25.79 | 100400 |
| 2025-01-03 | 25.75 | $25.78 | 59600 |
| 2025-01-02 | 25.82 | $25.68 | 87918 |
| 2024-12-31 | 25.92 | $25.83 | 298900 |
| 2024-12-30 | 26.00 | $25.86 | 149425 |
| 2024-12-27 | 26.10 | $25.84 | 79600 |
| 2024-12-26 | 26.23 | $26.02 | 102704 |
| 2024-12-24 | 26.33 | $25.96 | 46800 |
| 2024-12-23 | 26.48 | $25.79 | 114200 |
| 2024-12-20 | 26.68 | $25.86 | 215252 |
| 2024-12-19 | 26.90 | $25.70 | 197100 |
| 2024-12-18 | 27.20 | $25.42 | 178044 |
| 2024-12-17 | 27.60 | $26.20 | 130839 |
| 2024-12-16 | 27.90 | $27.76 | 102100 |
| 2024-12-13 | 27.93 | $27.94 | 50500 |
| 2024-12-12 | 27.92 | $28.07 | 69629 |
| 2024-12-11 | 27.88 | $28.31 | 126500 |
| 2024-12-10 | 27.78 | $28.39 | 523000 |
| 2024-12-09 | 27.65 | $28.70 | 99122 |
| 2024-12-06 | 27.43 | $27.79 | 85700 |
| 2024-12-05 | 27.37 | $27.79 | 118770 |
| 2024-12-04 | 27.30 | $27.59 | 299439 |
| 2024-12-03 | 27.27 | $27.49 | 144400 |
| 2024-12-02 | 27.25 | $27.35 | 217519 |
| 2024-11-29 | 27.26 | $27.09 | 104700 |
| 2024-11-27 | 27.33 | $27.24 | 56800 |
| 2024-11-26 | 27.38 | $27.35 | 102725 |
| 2024-11-25 | 27.41 | $27.48 | 56422 |
| 2024-11-22 | 27.43 | $27.49 | 108727 |
| 2024-11-21 | 27.44 | $27.47 | 53400 |
| 2024-11-20 | 27.47 | $27.44 | 27600 |
| 2024-11-19 | 27.50 | $27.54 | 69600 |
| 2024-11-18 | 27.53 | $27.57 | 57600 |
| 2024-11-15 | 27.55 | $27.14 | 52401 |
| 2024-11-14 | 27.67 | $27.01 | 146124 |
| 2024-11-13 | 27.83 | $27.22 | 112749 |
| 2024-11-12 | 27.98 | $27.28 | 127729 |
| 2024-11-11 | 28.14 | $27.70 | 59624 |
| 2024-11-08 | 28.24 | $28.02 | 67400 |
| 2024-11-07 | 28.28 | $28.70 | 60600 |
| 2024-11-06 | 28.19 | $28.19 | 115000 |
| 2024-11-05 | 28.20 | $28.48 | 27100 |
| 2024-11-04 | 28.14 | $28.07 | 76007 |
| 2024-11-01 | 28.16 | $27.99 | 55300 |
| 2024-10-31 | 28.20 | $27.89 | 33803 |
| 2024-10-30 | 28.27 | $27.85 | 57100 |
| 2024-10-29 | 28.35 | $28.07 | 35346 |
| 2024-10-28 | 28.41 | $28.33 | 29700 |
| 2024-10-25 | 28.41 | $28.04 | 50200 |
| 2024-10-24 | 28.48 | $28.26 | 31809 |
| 2024-10-23 | 28.52 | $28.07 | 40900 |
| 2024-10-22 | 28.60 | $28.38 | 62800 |
| 2024-10-21 | 28.62 | $28.30 | 25315 |
| 2024-10-18 | 28.67 | $28.36 | 31945 |
| 2024-10-17 | 28.71 | $28.14 | 31240 |
| 2024-10-16 | 28.80 | $28.41 | 63317 |
| 2024-10-15 | 28.84 | $28.04 | 63700 |
| 2024-10-14 | 28.97 | $28.69 | 35810 |
| 2024-10-11 | 28.98 | $28.57 | 39000 |
| 2024-10-10 | 29.01 | $28.49 | 26500 |
| 2024-10-09 | 29.07 | $28.24 | 195700 |
| 2024-10-08 | 29.18 | $28.70 | 85617 |
| 2024-10-07 | 29.20 | $29.70 | 91429 |
| 2024-10-04 | 29.02 | $29.27 | 86400 |
| 2024-10-03 | 28.90 | $29.22 | 39643 |
| 2024-10-02 | 28.76 | $29.76 | 171043 |
| 2024-10-01 | 28.49 | $28.87 | 86041 |
| 2024-09-30 | 28.35 | $28.70 | 115108 |
| 2024-09-27 | 28.23 | $28.80 | 117100 |
| 2024-09-26 | 28.06 | $28.81 | 91716 |
| 2024-09-25 | 27.86 | $28.05 | 187000 |
| 2024-09-24 | 27.79 | $29.05 | 184839 |
| 2024-09-23 | 27.50 | $27.94 | 73619 |
| 2024-09-20 | 27.39 | $27.67 | 49141 |
| 2024-09-19 | 27.32 | $27.74 | 68909 |
| 2024-09-18 | 27.23 | $27.39 | 54300 |
| 2024-09-17 | 27.19 | $27.41 | 41500 |
| 2024-09-16 | 27.14 | $27.37 | 37404 |
| 2024-09-13 | 27.09 | $27.25 | 50600 |
| 2024-09-12 | 27.06 | $26.97 | 35642 |
| 2024-09-11 | 27.09 | $26.74 | 31300 |
| 2024-09-10 | 27.17 | $26.63 | 72548 |
| 2024-09-09 | 27.28 | $26.90 | 30900 |
| 2024-09-06 | 27.35 | $26.84 | 78842 |
| 2024-09-05 | 27.45 | $27.17 | 98100 |
| 2024-09-04 | 27.50 | $27.25 | 54500 |
| 2024-09-03 | 27.53 | $27.13 | 86300 |
| 2024-08-30 | 27.59 | $27.48 | 30700 |
| 2024-08-29 | 27.59 | $27.66 | 43405 |
| 2024-08-28 | 27.55 | $27.69 | 36900 |
| 2024-08-27 | 27.50 | $27.95 | 56217 |
| 2024-08-26 | 27.38 | $27.85 | 90500 |
| 2024-08-23 | 27.26 | $27.84 | 73200 |
| 2024-08-22 | 27.12 | $27.27 | 50337 |
| 2024-08-21 | 27.08 | $27.67 | 77400 |
| 2024-08-20 | 26.95 | $27.51 | 40604 |
| 2024-08-19 | 26.83 | $27.67 | 84000 |
| 2024-08-16 | 26.66 | $27.22 | 30801 |
| 2024-08-15 | 26.56 | $27.12 | 33600 |
| 2024-08-14 | 26.46 | $26.93 | 53600 |
| 2024-08-13 | 26.40 | $27.01 | 69200 |
| 2024-08-12 | 26.30 | $26.75 | 48108 |
| 2024-08-09 | 26.24 | $26.57 | 72100 |
| 2024-08-08 | 26.22 | $26.44 | 48500 |
| 2024-08-07 | 26.22 | $26.05 | 46901 |
| 2024-08-06 | 26.31 | $25.87 | 41826 |
| 2024-08-05 | 26.45 | $25.71 | 298025 |
| 2024-08-02 | 26.65 | $26.51 | 103934 |
| 2024-08-01 | 26.72 | $26.59 | 93700 |
| 2024-07-31 | 26.78 | $26.99 | 62242 |
| 2024-07-30 | 26.77 | $26.65 | 48426 |
| 2024-07-29 | 26.83 | $26.71 | 100100 |
| 2024-07-26 | 26.89 | $26.76 | 48314 |
| 2024-07-25 | 26.95 | $26.55 | 79531 |
| 2024-07-24 | 27.07 | $26.73 | 67225 |
| 2024-07-23 | 27.17 | $26.87 | 112700 |
| 2024-07-22 | 27.25 | $27.07 | 61845 |
| 2024-07-19 | 27.31 | $26.89 | 56306 |
| 2024-07-18 | 27.42 | $27.11 | 59500 |
| 2024-07-17 | 27.50 | $27.38 | 95800 |
| 2024-07-16 | 27.53 | $27.67 | 106244 |
| 2024-07-15 | 27.51 | $27.68 | 95200 |
| 2024-07-12 | 27.48 | $27.80 | 31232 |
| 2024-07-11 | 27.43 | $27.64 | 92318 |
| 2024-07-10 | 27.40 | $27.50 | 57300 |
| 2024-07-09 | 27.40 | $27.64 | 25300 |
| 2024-07-08 | 27.36 | $27.61 | 40504 |
| 2024-07-05 | 27.33 | $27.83 | 38600 |
| 2024-07-03 | 27.25 | $27.79 | 34541 |
| 2024-07-02 | 27.17 | $27.39 | 77710 |
| 2024-07-01 | 27.16 | $27.23 | 206300 |
| 2024-06-28 | 27.18 | $27.18 | 43045 |
| 2024-06-27 | 27.22 | $27.05 | 129033 |
| 2024-06-26 | 27.29 | $27.10 | 33700 |
| 2024-06-25 | 27.37 | $27.22 | 72713 |
| 2024-06-24 | 27.43 | $27.50 | 72500 |
| 2024-06-21 | 27.45 | $27.30 | 68500 |
| 2024-06-20 | 27.52 | $27.42 | 404044 |
| 2024-06-18 | 27.57 | $27.28 | 99285 |
| 2024-06-17 | 27.67 | $26.95 | 208500 |
| 2024-06-14 | 27.84 | $26.97 | 94449 |
| 2024-06-13 | 28.05 | $27.01 | 58500 |
| 2024-06-12 | 28.28 | $27.12 | 69325 |
| 2024-06-11 | 28.52 | $27.21 | 72820 |
| 2024-06-10 | 28.78 | $28.22 | 48100 |
| 2024-06-07 | 28.87 | $28.25 | 67200 |
| 2024-06-06 | 28.97 | $28.60 | 54800 |
| 2024-06-05 | 29.00 | $28.43 | 120000 |
| 2024-06-04 | 29.08 | $28.30 | 100800 |
| 2024-06-03 | 29.19 | $28.74 | 278340 |
| 2024-05-31 | 29.22 | $28.49 | 546137 |
| 2024-05-30 | 29.31 | $28.65 | 49510 |
| 2024-05-29 | 29.38 | $28.79 | 65900 |
| 2024-05-28 | 29.42 | $29.13 | 206548 |
| 2024-05-24 | 29.39 | $29.18 | 61100 |
| 2024-05-23 | 29.35 | $29.00 | 93915 |
| 2024-05-22 | 29.33 | $29.32 | 60817 |
| 2024-05-21 | 29.23 | $29.60 | 79900 |
| 2024-05-20 | 29.06 | $29.48 | 35700 |
| 2024-05-17 | 28.88 | $29.45 | 77000 |
| 2024-05-16 | 28.67 | $29.22 | 83705 |
| 2024-05-15 | 28.47 | $28.85 | 58526 |
| 2024-05-14 | 28.32 | $28.78 | 102929 |
| 2024-05-13 | 28.15 | $28.77 | 94003 |
| 2024-05-10 | 27.95 | $28.41 | 223823 |
| 2024-05-09 | 27.79 | $28.09 | 211420 |
| 2024-05-08 | 27.68 | $27.97 | 39900 |
| 2024-05-07 | 27.56 | $28.06 | 42243 |
| 2024-05-06 | 27.41 | $28.08 | 73834 |
| 2024-05-03 | 27.22 | $27.95 | 104318 |
| 2024-05-02 | 27.04 | $27.64 | 107400 |
| 2024-05-01 | 26.88 | $27.12 | 39639 |
| 2024-04-30 | 26.81 | $27.06 | 46019 |
| 2024-04-29 | 26.74 | $27.43 | 96300 |
| 2024-04-26 | 26.58 | $26.97 | 46900 |
| 2024-04-25 | 26.49 | $26.60 | 62700 |
| 2024-04-24 | 26.47 | $26.53 | 71100 |
| 2024-04-23 | 26.45 | $26.56 | 91109 |
| 2024-04-22 | 26.43 | $26.52 | 152842 |
| 2024-04-19 | 26.41 | $26.48 | 54839 |
| 2024-04-18 | 26.39 | $26.28 | 31200 |
| 2024-04-17 | 26.42 | $26.31 | 56210 |
| 2024-04-16 | 26.44 | $26.13 | 81515 |
| 2024-04-15 | 26.50 | $26.38 | 86541 |
| 2024-04-12 | 26.53 | $26.46 | 46700 |
| 2024-04-11 | 26.54 | $26.79 | 23446 |
| 2024-04-10 | 26.48 | $26.69 | 43200 |
| 2024-04-09 | 26.43 | $26.90 | 76500 |
| 2024-04-08 | 26.33 | $26.63 | 41143 |
| 2024-04-05 | 26.27 | $26.18 | 58731 |
| 2024-04-04 | 26.29 | $26.35 | 87400 |
| 2024-04-03 | 26.29 | $26.26 | 73500 |
| 2024-04-02 | 26.30 | $26.26 | 71924 |
| 2024-04-01 | 26.32 | $26.08 | 82322 |
| 2024-03-28 | 26.37 | $26.16 | 108200 |
| 2024-03-27 | 26.42 | $26.24 | 84400 |
| 2024-03-26 | 26.46 | $26.03 | 60814 |
| 2024-03-25 | 26.55 | $26.30 | 54144 |
| 2024-03-22 | 26.60 | $26.15 | 82840 |
| 2024-03-21 | 26.69 | $26.48 | 50200 |
| 2024-03-20 | 26.72 | $26.64 | 64200 |
| 2024-03-19 | 26.72 | $26.36 | 135648 |
| 2024-03-18 | 26.78 | $26.32 | 95013 |
| 2024-03-15 | 26.85 | $26.40 | 69700 |
| 2024-03-14 | 26.93 | $26.66 | 57000 |
| 2024-03-13 | 26.95 | $26.95 | 74538 |
| 2024-03-12 | 26.92 | $27.16 | 61126 |
| 2024-03-11 | 26.83 | $26.95 | 70500 |
| 2024-03-08 | 26.78 | $27.06 | 44200 |
| 2024-03-07 | 26.69 | $27.07 | 66649 |
| 2024-03-06 | 26.58 | $26.84 | 73630 |
| 2024-03-05 | 26.51 | $26.59 | 64800 |
| 2024-03-04 | 26.47 | $26.49 | 130311 |
| 2024-03-01 | 26.45 | $26.53 | 89700 |
| 2024-02-29 | 26.41 | $26.16 | 192523 |
| 2024-02-28 | 26.45 | $26.21 | 68640 |
| 2024-02-27 | 26.48 | $26.56 | 42900 |
| 2024-02-26 | 26.44 | $26.41 | 58100 |
| 2024-02-23 | 26.42 | $26.66 | 131400 |
| 2024-02-22 | 26.35 | $26.72 | 72700 |
| 2024-02-21 | 26.25 | $26.57 | 227800 |
| 2024-02-20 | 26.17 | $26.60 | 89200 |
| 2024-02-16 | 26.07 | $26.34 | 82619 |
| 2024-02-15 | 26.01 | $26.09 | 56907 |
| 2024-02-14 | 25.99 | $25.94 | 86700 |
| 2024-02-13 | 25.99 | $25.60 | 93500 |
| 2024-02-12 | 26.07 | $26.07 | 100900 |
| 2024-02-09 | 26.06 | $26.04 | 61805 |
| 2024-02-08 | 26.06 | $26.17 | 109528 |
| 2024-02-07 | 26.03 | $26.40 | 128112 |
| 2024-02-06 | 25.95 | $26.37 | 98915 |
| 2024-02-05 | 25.85 | $25.76 | 121000 |
| 2024-02-02 | 25.87 | $25.76 | 96200 |
| 2024-02-01 | 25.90 | $26.00 | 48000 |
| 2024-01-31 | 25.88 | $25.86 | 54300 |
| 2024-01-30 | 25.88 | $25.92 | 95034 |
| 2024-01-29 | 25.87 | $26.14 | 148304 |
| 2024-01-26 | 25.82 | $26.09 | 212200 |
| 2024-01-25 | 25.77 | $25.95 | 69613 |
| 2024-01-24 | 25.73 | $25.82 | 72841 |
| 2024-01-23 | 25.73 | $25.37 | 59400 |
| 2024-01-22 | 25.81 | $25.36 | 88400 |
| 2024-01-19 | 25.91 | $25.53 | 55300 |
| 2024-01-18 | 25.99 | $25.39 | 82900 |
| 2024-01-17 | 26.12 | $25.36 | 258000 |
| 2024-01-16 | 26.26 | $25.68 | 77613 |
| 2024-01-12 | 26.37 | $26.14 | 39240 |
| 2024-01-11 | 26.39 | $26.02 | 89100 |
| 2024-01-10 | 26.44 | $25.98 | 189847 |
| 2024-01-09 | 26.51 | $26.10 | 76046 |
| 2024-01-08 | 26.56 | $26.46 | 160223 |
| 2024-01-05 | 26.54 | $26.51 | 188813 |
| 2024-01-04 | 26.50 | $26.30 | 43526 |
| 2024-01-03 | 26.50 | $26.30 | 76903 |
| 2024-01-02 | 26.50 | $26.31 | 61300 |
| 2023-12-29 | 26.49 | $26.49 | 159500 |
| 2023-12-28 | 26.44 | $26.49 | 94900 |
| 2023-12-27 | 26.38 | $26.40 | 122700 |
| 2023-12-26 | 26.33 | $26.40 | 89800 |
| 2023-12-22 | 26.27 | $26.13 | 101210 |
| 2023-12-21 | 26.25 | $26.09 | 99210 |
| 2023-12-20 | 26.24 | $25.50 | 127800 |
| 2023-12-19 | 26.34 | $26.65 | 79935 |
| 2023-12-18 | 26.21 | $26.41 | 110132 |
| 2023-12-15 | 26.12 | $26.23 | 49009 |
| 2023-12-14 | 26.04 | $26.47 | 120100 |
| 2023-12-13 | 25.90 | $26.06 | 105314 |
| 2023-12-12 | 25.82 | $25.60 | 76042 |
| 2023-12-11 | 25.81 | $25.59 | 274500 |
| 2023-12-08 | 25.81 | $25.53 | 88200 |
| 2023-12-07 | 25.82 | $25.61 | 40100 |
| 2023-12-06 | 25.81 | $25.66 | 64329 |
| 2023-12-05 | 25.79 | $25.60 | 70103 |
| 2023-12-04 | 25.77 | $25.66 | 77810 |
| 2023-12-01 | 25.74 | $25.89 | 96737 |
| 2023-11-30 | 25.64 | $25.49 | 106440 |
| 2023-11-29 | 25.61 | $25.56 | 71405 |
| 2023-11-28 | 25.56 | $25.78 | 123737 |
| 2023-11-27 | 25.46 | $25.48 | 135100 |
| 2023-11-24 | 25.39 | $25.55 | 53305 |
| 2023-11-22 | 25.30 | $25.50 | 80700 |
| 2023-11-21 | 25.20 | $25.57 | 110341 |
| 2023-11-20 | 25.07 | $25.69 | 86500 |
| 2023-11-17 | 24.89 | $25.27 | 237300 |
| 2023-11-16 | 24.76 | $25.21 | 98941 |
| 2023-11-15 | 24.63 | $25.35 | 282000 |
| 2023-11-14 | 24.44 | $25.25 | 101300 |
| 2023-11-13 | 24.24 | $24.54 | 66000 |
| 2023-11-10 | 24.16 | $24.40 | 56500 |
| 2023-11-09 | 24.09 | $24.21 | 75607 |
| 2023-11-08 | 24.06 | $24.38 | 78300 |
| 2023-11-07 | 23.98 | $24.49 | 58743 |
| 2023-11-06 | 23.86 | $24.59 | 48711 |
| 2023-11-03 | 23.71 | $24.58 | 29949 |
| 2023-11-02 | 23.53 | $24.25 | 138700 |
| 2023-11-01 | 23.40 | $23.80 | 286905 |
| 2023-10-31 | 23.34 | $23.49 | 94338 |
| 2023-10-30 | 23.33 | $23.42 | 47400 |
| 2023-10-27 | 23.35 | $23.33 | 54343 |
| 2023-10-26 | 23.38 | $23.39 | 107746 |
| 2023-10-25 | 23.41 | $23.32 | 176718 |
| 2023-10-24 | 23.46 | $23.54 | 53140 |
| 2023-10-23 | 23.47 | $23.27 | 59111 |
| 2023-10-20 | 23.55 | $23.40 | 197708 |
| 2023-10-19 | 23.61 | $23.60 | 33900 |
| 2023-10-18 | 23.64 | $23.67 | 55900 |
| 2023-10-17 | 23.66 | $24.04 | 104407 |
| 2023-10-16 | 23.60 | $24.07 | 132400 |
| 2023-10-13 | 23.53 | $23.95 | 126000 |
| 2023-10-12 | 23.48 | $23.73 | 57341 |
| 2023-10-11 | 23.47 | $24.01 | 54800 |
| 2023-10-10 | 23.41 | $23.76 | 76910 |
| 2023-10-09 | 23.38 | $23.36 | 36640 |
| 2023-10-06 | 23.44 | $23.22 | 105029 |
| 2023-10-05 | 23.54 | $22.96 | 178319 |
| 2023-10-04 | 23.71 | $23.12 | 124200 |
| 2023-10-03 | 23.89 | $23.10 | 322927 |
| 2023-10-02 | 24.09 | $23.55 | 167844 |
| 2023-09-29 | 24.23 | $23.82 | 108500 |
| 2023-09-28 | 24.34 | $23.75 | 195635 |
| 2023-09-27 | 24.49 | $23.55 | 186934 |
| 2023-09-26 | 24.70 | $23.70 | 143100 |
| 2023-09-25 | 24.91 | $24.84 | 114000 |
| 2023-09-22 | 24.91 | $25.17 | 181924 |
| 2023-09-21 | 24.85 | $24.64 | 79300 |
| 2023-09-20 | 24.89 | $25.08 | 81234 |
| 2023-09-19 | 24.84 | $25.01 | 38500 |
| 2023-09-18 | 24.80 | $25.02 | 54531 |
| 2023-09-15 | 24.75 | $25.00 | 37400 |
| 2023-09-14 | 24.69 | $25.06 | 193700 |
| 2023-09-13 | 24.61 | $24.70 | 37200 |
| 2023-09-12 | 24.60 | $24.61 | 51314 |
| 2023-09-11 | 24.60 | $24.73 | 45500 |
| 2023-09-08 | 24.58 | $24.61 | 49412 |
| 2023-09-07 | 24.58 | $24.51 | 46029 |
| 2023-09-06 | 24.60 | $24.74 | 43417 |
| 2023-09-05 | 24.58 | $24.73 | 52700 |
| 2023-09-01 | 24.55 | $24.73 | 67224 |
| 2023-08-31 | 24.53 | $24.52 | 67313 |
| 2023-08-30 | 24.54 | $24.87 | 48100 |
| 2023-08-29 | 24.48 | $24.91 | 46037 |
| 2023-08-28 | 24.40 | $24.70 | 78900 |
| 2023-08-25 | 24.36 | $24.50 | 52926 |
| 2023-08-24 | 24.36 | $24.48 | 64631 |
| 2023-08-23 | 24.36 | $24.62 | 85601 |
| 2023-08-22 | 24.33 | $24.25 | 63300 |
| 2023-08-21 | 24.37 | $24.01 | 72006 |
| 2023-08-18 | 24.48 | $24.12 | 37506 |
| 2023-08-17 | 24.58 | $24.12 | 94937 |
| 2023-08-16 | 24.69 | $24.13 | 44800 |
| 2023-08-15 | 24.83 | $24.23 | 38900 |
| 2023-08-14 | 24.96 | $24.40 | 97300 |
| 2023-08-11 | 25.09 | $24.66 | 62302 |
| 2023-08-10 | 25.17 | $24.89 | 44219 |
| 2023-08-09 | 25.22 | $24.82 | 63816 |
| 2023-08-08 | 25.30 | $24.86 | 40300 |
| 2023-08-07 | 25.37 | $25.01 | 41229 |
| 2023-08-04 | 25.43 | $25.02 | 28228 |
| 2023-08-03 | 25.49 | $25.01 | 61400 |
| 2023-08-02 | 25.56 | $25.15 | 54312 |
| 2023-08-01 | 25.61 | $25.53 | 48436 |
| 2023-07-31 | 25.59 | $25.98 | 91146 |
| 2023-07-28 | 25.46 | $25.83 | 75400 |
| 2023-07-27 | 25.35 | $25.46 | 70293 |
| 2023-07-26 | 25.30 | $25.81 | 98447 |
| 2023-07-25 | 25.16 | $25.70 | 115901 |
| 2023-07-24 | 25.02 | $25.43 | 44100 |
| 2023-07-21 | 24.91 | $25.03 | 45547 |
| 2023-07-20 | 24.87 | $24.95 | 40602 |
| 2023-07-19 | 24.84 | $25.02 | 41949 |
| 2023-07-18 | 24.79 | $24.99 | 43800 |
| 2023-07-17 | 24.74 | $24.96 | 67522 |
| 2023-07-14 | 24.69 | $25.02 | 72531 |
| 2023-07-13 | 24.62 | $25.04 | 82600 |
| 2023-07-12 | 24.52 | $24.87 | 70900 |
| 2023-07-11 | 24.45 | $24.55 | 78100 |
| 2023-07-10 | 24.44 | $24.41 | 162200 |
| 2023-07-07 | 24.46 | $24.53 | 76231 |
| 2023-07-06 | 24.45 | $24.24 | 104780 |
| 2023-07-05 | 24.50 | $24.65 | 154700 |
| 2023-07-03 | 24.47 | $24.78 | 45800 |
| 2023-06-30 | 24.42 | $24.50 | 82252 |
| 2023-06-29 | 24.41 | $24.25 | 61700 |
| 2023-06-28 | 24.46 | $24.30 | 57500 |
| 2023-06-27 | 24.50 | $24.44 | 57400 |
| 2023-06-26 | 24.52 | $24.38 | 70400 |
| 2023-06-23 | 24.56 | $24.24 | 70800 |
| 2023-06-22 | 24.63 | $24.59 | 55800 |
| 2023-06-21 | 24.64 | $24.76 | 40947 |
| 2023-06-20 | 24.62 | $24.71 | 61831 |
| 2023-06-16 | 24.61 | $24.91 | 74400 |
| 2023-06-15 | 24.55 | $24.99 | 82340 |
| 2023-06-14 | 24.46 | $24.82 | 99200 |
| 2023-06-13 | 24.40 | $24.53 | 239100 |
| 2023-06-12 | 24.39 | $24.48 | 71800 |
| 2023-06-09 | 24.39 | $24.51 | 160000 |
| 2023-06-08 | 24.38 | $24.28 | 54640 |
| 2023-06-07 | 24.42 | $23.99 | 51600 |
| 2023-06-06 | 24.53 | $24.89 | 64935 |
| 2023-06-05 | 24.47 | $24.72 | 66927 |
| 2023-06-02 | 24.44 | $24.72 | 115000 |
| 2023-06-01 | 24.40 | $24.18 | 68455 |
| 2023-05-31 | 24.47 | $23.93 | 123200 |
| 2023-05-30 | 24.60 | $24.15 | 68445 |
| 2023-05-26 | 24.71 | $24.49 | 51246 |
| 2023-05-25 | 24.77 | $24.27 | 122036 |
| 2023-05-24 | 24.89 | $24.51 | 66800 |
| 2023-05-23 | 24.97 | $24.73 | 48545 |
| 2023-05-22 | 25.02 | $24.95 | 76305 |
| 2023-05-19 | 25.03 | $24.84 | 138000 |
| 2023-05-18 | 25.07 | $24.89 | 78600 |
| 2023-05-17 | 25.10 | $24.91 | 84210 |
| 2023-05-16 | 25.13 | $24.96 | 51833 |
| 2023-05-15 | 25.15 | $25.20 | 48025 |
| 2023-05-12 | 25.13 | $24.90 | 65836 |
| 2023-05-11 | 25.17 | $25.06 | 172112 |
| 2023-05-10 | 25.17 | $25.36 | 63900 |
| 2023-05-09 | 25.12 | $25.29 | 70100 |
| 2023-05-08 | 25.07 | $25.27 | 76500 |
| 2023-05-05 | 25.02 | $25.24 | 59528 |
| 2023-05-04 | 24.96 | $24.92 | 71700 |
| 2023-05-03 | 24.96 | $24.77 | 111300 |
| 2023-05-02 | 25.00 | $24.73 | 105917 |
| 2023-05-01 | 25.04 | $25.03 | 78832 |
| 2023-04-28 | 25.03 | $25.12 | 43500 |
| 2023-04-27 | 25.00 | $24.92 | 53346 |
| 2023-04-26 | 25.01 | $24.64 | 74222 |
| 2023-04-25 | 25.07 | $24.57 | 135236 |
| 2023-04-24 | 25.16 | $25.00 | 105400 |
| 2023-04-21 | 25.17 | $24.93 | 102413 |
| 2023-04-20 | 25.20 | $25.17 | 41747 |
| 2023-04-19 | 25.18 | $25.15 | 67925 |
| 2023-04-18 | 25.16 | $25.56 | 266500 |
| 2023-04-17 | 25.05 | $25.48 | 46929 |
| 2023-04-14 | 24.94 | $25.49 | 142420 |
| 2023-04-13 | 24.80 | $25.47 | 141300 |
| 2023-04-12 | 24.65 | $25.25 | 75100 |
| 2023-04-11 | 24.52 | $25.18 | 89613 |
| 2023-04-10 | 24.38 | $24.64 | 57200 |
| 2023-04-06 | 24.33 | $24.55 | 191400 |
| 2023-04-05 | 24.30 | $24.55 | 76700 |
| 2023-04-04 | 24.26 | $24.68 | 75600 |
| 2023-04-03 | 24.20 | $24.57 | 88900 |
| 2023-03-31 | 24.14 | $24.54 | 97300 |
| 2023-03-30 | 24.08 | $24.64 | 71441 |
| 2023-03-29 | 23.99 | $24.30 | 51900 |
| 2023-03-28 | 23.97 | $24.20 | 97700 |
| 2023-03-27 | 23.96 | $23.97 | 155925 |
| 2023-03-24 | 24.00 | $23.93 | 61700 |
| 2023-03-23 | 24.05 | $24.01 | 76437 |
| 2023-03-22 | 24.11 | $24.06 | 135800 |
| 2023-03-21 | 24.16 | $23.96 | 111600 |
| 2023-03-20 | 24.24 | $23.91 | 47300 |
| 2023-03-17 | 24.35 | $24.03 | 135721 |
| 2023-03-16 | 24.45 | $24.22 | 84528 |
| 2023-03-15 | 24.53 | $24.01 | 412100 |
| 2023-03-14 | 24.67 | $24.40 | 219800 |
| 2023-03-13 | 24.75 | $24.36 | 211700 |
| 2023-03-10 | 24.85 | $24.58 | 165300 |
| 2023-03-09 | 24.93 | $24.80 | 72013 |
| 2023-03-08 | 24.97 | $25.13 | 80700 |
| 2023-03-07 | 24.95 | $24.85 | 61530 |
| 2023-03-06 | 24.98 | $25.14 | 193300 |
| 2023-03-03 | 24.96 | $25.22 | 86306 |
| 2023-03-02 | 24.92 | $24.92 | 167000 |
| 2023-03-01 | 24.94 | $25.05 | 72800 |
| 2023-02-28 | 24.93 | $24.43 | 143541 |
| 2023-02-27 | 25.06 | $24.61 | 153330 |
| 2023-02-24 | 25.16 | $24.61 | 116119 |
| 2023-02-23 | 25.29 | $25.17 | 52615 |
| 2023-02-22 | 25.31 | $25.17 | 326843 |
| 2023-02-21 | 25.34 | $25.18 | 132404 |
| 2023-02-17 | 25.38 | $25.22 | 134543 |
| 2023-02-16 | 25.41 | $25.21 | 153600 |
| 2023-02-15 | 25.45 | $25.14 | 93507 |
| 2023-02-14 | 25.50 | $25.21 | 137125 |
| 2023-02-13 | 25.55 | $25.22 | 90643 |
| 2023-02-10 | 25.61 | $24.98 | 85820 |
| 2023-02-09 | 25.73 | $25.02 | 209400 |
| 2023-02-08 | 25.85 | $25.37 | 163449 |
| 2023-02-07 | 25.92 | $25.35 | 104812 |
| 2023-02-06 | 26.01 | $25.33 | 114448 |
| 2023-02-03 | 26.10 | $25.45 | 244300 |
| 2023-02-02 | 26.19 | $25.99 | 232900 |
| 2023-02-01 | 26.17 | $26.08 | 185200 |
| 2023-01-31 | 26.13 | $26.09 | 195724 |
| 2023-01-30 | 26.08 | $25.87 | 286400 |
| 2023-01-27 | 26.06 | $26.21 | 177300 |
| 2023-01-26 | 25.97 | $26.46 | 238329 |
| 2023-01-25 | 25.80 | $26.20 | 676900 |
| 2023-01-24 | 25.66 | $25.91 | 505240 |
| 2023-01-23 | 25.56 | $25.83 | 156622 |
| 2023-01-20 | 25.45 | $25.76 | 152746 |
| 2023-01-19 | 25.34 | $25.61 | 227800 |
| 2023-01-18 | 25.23 | $25.40 | 194029 |
| 2023-01-17 | 25.16 | $25.49 | 138500 |
| 2023-01-13 | 25.05 | $25.54 | 131515 |
| 2023-01-12 | 24.91 | $25.52 | 226717 |
| 2023-01-11 | 24.75 | $25.42 | 216143 |
| 2023-01-10 | 24.59 | $25.13 | 120344 |
| 2023-01-09 | 24.46 | $24.91 | 164217 |
| 2023-01-06 | 24.36 | $24.93 | 157000 |
| 2023-01-05 | 24.23 | $24.34 | 186300 |
| 2023-01-04 | 24.21 | $24.23 | 243000 |
| 2023-01-03 | 24.21 | $24.06 | 182400 |
| 2022-12-30 | 24.25 | $24.12 | 197000 |
| 2022-12-29 | 24.27 | $24.37 | 161000 |
| 2022-12-28 | 24.25 | $24.21 | 125700 |
| 2022-12-27 | 24.26 | $24.35 | 171400 |
| 2022-12-23 | 24.25 | $24.22 | 121745 |
| 2022-12-22 | 24.25 | $24.16 | 216044 |
| 2022-12-21 | 24.28 | $24.30 | 164420 |
| 2022-12-20 | 24.27 | $24.04 | 289800 |
| 2022-12-19 | 24.32 | $23.74 | 275245 |
| 2022-12-16 | 24.44 | $23.64 | 142311 |
| 2022-12-15 | 24.60 | $23.72 | 261823 |
| 2022-12-14 | 24.77 | $23.97 | 294533 |
| 2022-12-13 | 24.91 | $24.06 | 200100 |
| 2022-12-12 | 25.05 | $24.85 | 140800 |
| 2022-12-09 | 25.04 | $24.92 | 129401 |
| 2022-12-08 | 25.02 | $24.98 | 112849 |
| 2022-12-07 | 24.98 | $24.96 | 151100 |
| 2022-12-06 | 24.94 | $25.05 | 142548 |
| 2022-12-05 | 24.86 | $24.90 | 242030 |
| 2022-12-02 | 24.81 | $25.22 | 147600 |
| 2022-12-01 | 24.67 | $25.17 | 272100 |
| 2022-11-30 | 24.53 | $25.32 | 342248 |
| 2022-11-29 | 24.32 | $24.83 | 91822 |
| 2022-11-28 | 24.18 | $24.33 | 134200 |
| 2022-11-25 | 24.13 | $24.40 | 65210 |
| 2022-11-23 | 24.05 | $24.27 | 275300 |
| 2022-11-22 | 23.98 | $23.97 | 119000 |
| 2022-11-21 | 23.97 | $23.98 | 111000 |
| 2022-11-18 | 23.95 | $23.81 | 108216 |
| 2022-11-17 | 23.97 | $23.89 | 243900 |
| 2022-11-16 | 23.96 | $24.07 | 136400 |
| 2022-11-15 | 23.92 | $24.60 | 179000 |
| 2022-11-14 | 23.76 | $24.49 | 120300 |
| 2022-11-11 | 23.60 | $24.44 | 293034 |
| 2022-11-10 | 23.42 | $23.88 | 237300 |
| 2022-11-09 | 23.33 | $23.70 | 186704 |
| 2022-11-08 | 23.27 | $24.02 | 136133 |
| 2022-11-07 | 23.12 | $23.83 | 166706 |
| 2022-11-04 | 23.00 | $24.07 | 352523 |
| 2022-11-03 | 22.81 | $23.18 | 268236 |
| 2022-11-02 | 22.77 | $23.00 | 244231 |
| 2022-11-01 | 22.77 | $23.16 | 291500 |
| 2022-10-31 | 22.74 | $23.00 | 206724 |
| 2022-10-28 | 22.75 | $22.82 | 93405 |
| 2022-10-27 | 22.79 | $23.04 | 139517 |
| 2022-10-26 | 22.79 | $22.97 | 174901 |
| 2022-10-25 | 22.82 | $22.93 | 224600 |
| 2022-10-24 | 22.86 | $23.01 | 135210 |
| 2022-10-21 | 22.89 | $23.67 | 108602 |
| 2022-10-20 | 22.79 | $23.18 | 92700 |
| 2022-10-19 | 22.79 | $23.03 | 220728 |
| 2022-10-18 | 22.81 | $23.23 | 202209 |
| 2022-10-17 | 22.81 | $23.08 | 206600 |
| 2022-10-14 | 22.84 | $22.60 | 209745 |
| 2022-10-13 | 22.98 | $23.05 | 285900 |
| 2022-10-12 | 23.05 | $22.98 | 381000 |
| 2022-10-11 | 23.15 | $23.02 | 140011 |
| 2022-10-10 | 23.27 | $23.32 | 105722 |
| 2022-10-07 | 23.34 | $23.43 | 144600 |
| 2022-10-06 | 23.41 | $23.82 | 222900 |
| 2022-10-05 | 23.41 | $23.88 | 188300 |
| 2022-10-04 | 23.41 | $23.89 | 377200 |
| 2022-10-03 | 23.40 | $23.60 | 241635 |
| 2022-09-30 | 23.46 | $22.68 | 285524 |
| 2022-09-29 | 23.73 | $22.56 | 278000 |
| 2022-09-28 | 24.08 | $22.94 | 319903 |
| 2022-09-27 | 24.40 | $22.94 | 158200 |
| 2022-09-26 | 24.78 | $22.94 | 218100 |
| 2022-09-23 | 25.22 | $24.51 | 194536 |
| 2022-09-22 | 25.40 | $25.22 | 173400 |
| 2022-09-21 | 25.46 | $25.01 | 102200 |
| 2022-09-20 | 25.58 | $25.29 | 146544 |
| 2022-09-19 | 25.66 | $25.41 | 96935 |
| 2022-09-16 | 25.73 | $25.37 | 114803 |
| 2022-09-15 | 25.82 | $25.51 | 317409 |
| 2022-09-14 | 25.89 | $25.78 | 62600 |
| 2022-09-13 | 25.92 | $25.65 | 107100 |
| 2022-09-12 | 25.98 | $26.52 | 118246 |
| 2022-09-09 | 25.87 | $26.24 | 123709 |
| 2022-09-08 | 25.80 | $25.67 | 91200 |
| 2022-09-07 | 25.84 | $25.81 | 141927 |
| 2022-09-06 | 25.85 | $25.67 | 146900 |
| 2022-09-02 | 25.90 | $25.69 | 95706 |
| 2022-09-01 | 25.95 | $25.70 | 405100 |
| 2022-08-31 | 26.01 | $25.65 | 277215 |
| 2022-08-30 | 26.09 | $25.68 | 108808 |
| 2022-08-29 | 26.17 | $26.14 | 113406 |
| 2022-08-26 | 26.17 | $26.11 | 93911 |
| 2022-08-25 | 26.18 | $26.33 | 347864 |
| 2022-08-24 | 26.14 | $26.17 | 110037 |
| 2022-08-23 | 26.13 | $26.33 | 143100 |
| 2022-08-22 | 26.08 | $25.95 | 212431 |
| 2022-08-19 | 26.10 | $25.99 | 338200 |
| 2022-08-18 | 26.12 | $26.29 | 412200 |
| 2022-08-17 | 26.08 | $26.45 | 630900 |
| 2022-08-16 | 26.00 | $26.45 | 154250 |
| 2022-08-15 | 25.91 | $26.31 | 238700 |
| 2022-08-12 | 25.83 | $26.63 | 156931 |
| 2022-08-11 | 25.67 | $26.22 | 588511 |
| 2022-08-10 | 25.57 | $26.29 | 75626 |
| 2022-08-09 | 25.44 | $26.08 | 74908 |
| 2022-08-08 | 25.34 | $26.08 | 50600 |
| 2022-08-05 | 25.23 | $25.89 | 234200 |
| 2022-08-04 | 25.14 | $25.66 | 278500 |
| 2022-08-03 | 25.08 | $25.28 | 100516 |
| 2022-08-02 | 25.10 | $25.20 | 100122 |
| 2022-08-01 | 25.14 | $25.59 | 112019 |
| 2022-07-29 | 25.11 | $25.88 | 128700 |
| 2022-07-28 | 25.02 | $25.93 | 104029 |
| 2022-07-27 | 24.91 | $25.85 | 83201 |
| 2022-07-26 | 24.80 | $25.44 | 429225 |
| 2022-07-25 | 24.76 | $25.46 | 183900 |
| 2022-07-22 | 24.72 | $25.11 | 172600 |
| 2022-07-21 | 24.75 | $25.30 | 124004 |
| 2022-07-20 | 24.75 | $25.25 | 87100 |
| 2022-07-19 | 24.77 | $25.31 | 377461 |
| 2022-07-18 | 24.78 | $25.01 | 66803 |
| 2022-07-15 | 24.87 | $24.78 | 164509 |
| 2022-07-14 | 25.02 | $24.62 | 413500 |
| 2022-07-13 | 25.24 | $25.20 | 167554 |
| 2022-07-12 | 25.39 | $25.31 | 143221 |
| 2022-07-11 | 25.53 | $25.51 | 92242 |
| 2022-07-08 | 25.67 | $26.02 | 134701 |
| 2022-07-07 | 25.73 | $26.05 | 124700 |
| 2022-07-06 | 25.80 | $25.38 | 323600 |
| 2022-07-05 | 26.02 | $25.47 | 180300 |
| 2022-07-01 | 26.27 | $26.22 | 98408 |
| 2022-06-30 | 26.41 | $26.60 | 187905 |
| 2022-06-29 | 26.50 | $26.87 | 86602 |
| 2022-06-28 | 26.55 | $26.71 | 151347 |
| 2022-06-27 | 26.64 | $26.79 | 150109 |
| 2022-06-24 | 26.75 | $26.54 | 129126 |
| 2022-06-23 | 26.93 | $26.42 | 89600 |
| 2022-06-22 | 27.17 | $26.50 | 97112 |
| 2022-06-21 | 27.44 | $26.99 | 112309 |
| 2022-06-17 | 27.66 | $26.56 | 146313 |
| 2022-06-16 | 28.00 | $26.78 | 374900 |
| 2022-06-15 | 28.37 | $27.60 | 130926 |
| 2022-06-14 | 28.62 | $27.20 | 87716 |
| 2022-06-13 | 29.00 | $27.26 | 380300 |
| 2022-06-10 | 29.43 | $28.28 | 133000 |
| 2022-06-09 | 29.72 | $28.75 | 172617 |
| 2022-06-08 | 29.96 | $29.79 | 340519 |
| 2022-06-07 | 30.02 | $30.15 | 108238 |
| 2022-06-06 | 30.01 | $30.13 | 111700 |
| 2022-06-03 | 30.01 | $30.50 | 85400 |
| 2022-06-02 | 29.93 | $30.78 | 173712 |
| 2022-06-01 | 29.79 | $30.38 | 108818 |
| 2022-05-31 | 29.70 | $30.43 | 241800 |
| 2022-05-27 | 29.59 | $30.30 | 88645 |
| 2022-05-26 | 29.50 | $30.15 | 100000 |
| 2022-05-25 | 29.42 | $30.14 | 179100 |
| 2022-05-24 | 29.34 | $30.16 | 93800 |
| 2022-05-23 | 29.24 | $30.40 | 254243 |
| 2022-05-20 | 29.08 | $29.98 | 107300 |
| 2022-05-19 | 28.99 | $29.79 | 80819 |
| 2022-05-18 | 28.93 | $29.21 | 121100 |
| 2022-05-17 | 28.99 | $29.90 | 157032 |
| 2022-05-16 | 28.92 | $29.47 | 152500 |
| 2022-05-13 | 28.94 | $29.18 | 132800 |
| 2022-05-12 | 29.03 | $28.60 | 277432 |
| 2022-05-11 | 29.26 | $28.74 | 192300 |
| 2022-05-10 | 29.50 | $28.88 | 151400 |
| 2022-05-09 | 29.76 | $28.94 | 194000 |
| 2022-05-06 | 30.05 | $29.72 | 215432 |
| 2022-05-05 | 30.24 | $30.03 | 342640 |
| 2022-05-04 | 30.39 | $31.03 | 276710 |
| 2022-05-03 | 30.36 | $30.61 | 201400 |
| 2022-05-02 | 30.42 | $30.03 | 77737 |
| 2022-04-29 | 30.62 | $30.47 | 95500 |
| 2022-04-28 | 30.76 | $30.51 | 226800 |
| 2022-04-27 | 30.93 | $30.21 | 244000 |
| 2022-04-26 | 31.19 | $29.89 | 174500 |
| 2022-04-25 | 31.56 | $30.40 | 168500 |
| 2022-04-22 | 31.89 | $31.04 | 161021 |
| 2022-04-21 | 32.15 | $31.48 | 118919 |
| 2022-04-20 | 32.35 | $32.25 | 121100 |
| 2022-04-19 | 32.43 | $32.41 | 100700 |
| 2022-04-18 | 32.48 | $32.71 | 77649 |
| 2022-04-14 | 32.49 | $32.62 | 91147 |
| 2022-04-13 | 32.52 | $32.63 | 64200 |
| 2022-04-12 | 32.56 | $32.47 | 102100 |
| 2022-04-11 | 32.64 | $32.75 | 64018 |
| 2022-04-08 | 32.67 | $33.36 | 94712 |
| 2022-04-07 | 32.59 | $33.09 | 281322 |
| 2022-04-06 | 32.55 | $33.49 | 239800 |
| 2022-04-05 | 32.42 | $33.59 | 77044 |
| 2022-04-04 | 32.26 | $34.16 | 318226 |
| 2022-04-01 | 31.96 | $33.59 | 177340 |
| 2022-03-31 | 31.73 | $32.70 | 386114 |
| 2022-03-30 | 31.67 | $32.77 | 169242 |
| 2022-03-29 | 31.58 | $32.44 | 221334 |
| 2022-03-28 | 31.56 | $32.55 | 162919 |
| 2022-03-25 | 31.52 | $32.75 | 165337 |
| 2022-03-24 | 31.44 | $32.57 | 109647 |
| 2022-03-23 | 31.39 | $32.80 | 114600 |
| 2022-03-22 | 31.30 | $32.47 | 108921 |
| 2022-03-21 | 31.27 | $32.17 | 114500 |
| 2022-03-18 | 31.32 | $32.40 | 108916 |
| 2022-03-17 | 31.34 | $32.06 | 115500 |
| 2022-03-16 | 31.44 | $32.01 | 164300 |
| 2022-03-15 | 31.58 | $30.68 | 395000 |
| 2022-03-14 | 32.04 | $30.98 | 245400 |
| 2022-03-11 | 32.53 | $31.79 | 305400 |
| 2022-03-10 | 32.93 | $32.29 | 94500 |
| 2022-03-09 | 33.31 | $32.42 | 104900 |
| 2022-03-08 | 33.73 | $31.75 | 349600 |
| 2022-03-07 | 34.37 | $31.95 | 269700 |
| 2022-03-04 | 35.08 | $32.72 | 967800 |
| 2022-03-03 | 35.75 | $32.65 | 2.1M |
| 2022-03-02 | 36.55 | $33.28 | 397100 |
| 2022-03-01 | 37.35 | $33.45 | 944600 |
| 2022-02-28 | 38.25 | $35.56 | 370429 |
| 2022-02-25 | 38.86 | $37.49 | 308711 |
| 2022-02-24 | 39.15 | $36.85 | 1.1M |
| 2022-02-23 | 39.62 | $38.49 | 1.5M |
| 2022-02-22 | 39.83 | $39.05 | 136800 |
| 2022-02-18 | 39.94 | $39.85 | 73800 |
| 2022-02-17 | 39.90 | $40.01 | 63200 |
| 2022-02-16 | 39.82 | $40.57 | 68821 |
| 2022-02-15 | 39.61 | $40.19 | 89600 |
| 2022-02-14 | 39.44 | $39.33 | 71800 |
| 2022-02-11 | 39.42 | $39.63 | 171800 |
| 2022-02-10 | 39.34 | $40.16 | 203634 |
| 2022-02-09 | 39.12 | $40.19 | 142200 |
| 2022-02-08 | 38.87 | $39.63 | 239046 |
| 2022-02-07 | 38.68 | $39.08 | 75510 |
| 2022-02-04 | 38.59 | $38.74 | 59313 |
| 2022-02-03 | 38.55 | $38.67 | 50233 |
| 2022-02-02 | 38.52 | $38.80 | 77111 |
| 2022-02-01 | 38.46 | $38.75 | 111900 |
| 2022-01-31 | 38.40 | $38.64 | 69420 |
| 2022-01-28 | 38.35 | $38.14 | 111600 |
| 2022-01-27 | 38.40 | $38.06 | 100813 |
| 2022-01-26 | 38.47 | $37.63 | 99918 |
| 2022-01-25 | 38.65 | $38.07 | 94833 |
| 2022-01-24 | 38.76 | $37.96 | 162800 |
| 2022-01-21 | 38.91 | $38.76 | 366123 |
| 2022-01-20 | 38.91 | $39.06 | 121500 |
| 2022-01-19 | 38.85 | $39.02 | 138500 |
| 2022-01-18 | 38.79 | $38.30 | 150109 |
| 2022-01-14 | 38.88 | $38.90 | 102300 |
| 2022-01-13 | 38.84 | $38.99 | 108404 |
| 2022-01-12 | 38.78 | $39.48 | 75100 |
| 2022-01-11 | 38.61 | $39.15 | 130645 |
| 2022-01-10 | 38.47 | $38.60 | 131500 |
| 2022-01-07 | 38.43 | $38.58 | 319100 |
| 2022-01-06 | 38.39 | $38.38 | 118543 |
| 2022-01-05 | 38.38 | $38.14 | 79012 |
| 2022-01-04 | 38.42 | $38.74 | 65122 |
| 2022-01-03 | 38.34 | $38.76 | 157500 |
| 2021-12-31 | 38.24 | $38.50 | 148047 |
| 2021-12-30 | 38.18 | $38.55 | 51800 |
| 2021-12-29 | 38.10 | $38.48 | 60819 |
| 2021-12-28 | 38.02 | $38.63 | 56200 |
| 2021-12-27 | 37.90 | $38.75 | 97300 |
| 2021-12-23 | 37.74 | $38.29 | 63241 |
| 2021-12-22 | 37.64 | $37.99 | 81000 |
| 2021-12-21 | 37.60 | $37.75 | 116323 |
| 2021-12-20 | 37.60 | $37.39 | 93100 |
| 2021-12-17 | 37.68 | $37.75 | 75900 |
| 2021-12-16 | 37.70 | $38.00 | 187100 |
| 2021-12-15 | 37.66 | $37.47 | 91500 |
| 2021-12-14 | 37.74 | $37.40 | 120407 |
| 2021-12-13 | 37.85 | $37.40 | 99800 |
| 2021-12-10 | 37.97 | $38.46 | 75141 |
| 2021-12-09 | 37.89 | $38.54 | 44100 |
| 2021-12-08 | 37.78 | $38.59 | 53520 |
| 2021-12-07 | 37.65 | $38.43 | 46800 |
| 2021-12-06 | 37.54 | $38.07 | 56300 |
| 2021-12-03 | 37.48 | $38.03 | 340725 |
| 2021-12-02 | 37.42 | $37.78 | 137537 |
| 2021-12-01 | 37.41 | $37.22 | 97705 |
| 2021-11-30 | 37.53 | $37.21 | 338100 |
| 2021-11-29 | 37.66 | $37.19 | 72300 |
| 2021-11-26 | 37.83 | $36.80 | 117548 |
| 2021-11-24 | 38.10 | $37.93 | 76800 |
| 2021-11-23 | 38.19 | $37.97 | 107500 |
| 2021-11-22 | 38.28 | $37.58 | 86300 |
| 2021-11-19 | 38.48 | $38.00 | 76200 |
| 2021-11-18 | 38.61 | $38.20 | 58640 |
| 2021-11-17 | 38.73 | $38.41 | 74400 |
| 2021-11-16 | 38.82 | $38.47 | 96600 |
| 2021-11-15 | 38.92 | $38.66 | 104413 |
| 2021-11-12 | 39.00 | $38.91 | 80501 |
| 2021-11-11 | 39.03 | $39.26 | 65600 |
| 2021-11-10 | 39.00 | $38.83 | 66906 |
| 2021-11-09 | 39.05 | $39.05 | 44500 |
| 2021-11-08 | 39.07 | $39.05 | 61318 |
| 2021-11-05 | 39.09 | $38.76 | 86724 |
| 2021-11-04 | 39.17 | $38.77 | 179800 |
| 2021-11-03 | 39.27 | $39.11 | 80528 |
| 2021-11-02 | 39.31 | $38.71 | 192816 |
| 2021-11-01 | 39.45 | $39.03 | 111503 |
| 2021-10-29 | 39.53 | $38.88 | 82600 |
| 2021-10-28 | 39.67 | $39.12 | 39000 |
| 2021-10-27 | 39.77 | $39.35 | 80500 |
| 2021-10-26 | 39.84 | $39.65 | 110700 |
| 2021-10-25 | 39.86 | $39.87 | 74226 |
| 2021-10-22 | 39.83 | $39.56 | 80327 |
| 2021-10-21 | 39.86 | $39.43 | 186600 |
| 2021-10-20 | 39.92 | $39.99 | 87742 |
| 2021-10-19 | 39.88 | $40.09 | 47300 |
| 2021-10-18 | 39.80 | $40.11 | 96508 |
| 2021-10-15 | 39.70 | $40.03 | 103700 |
| 2021-10-14 | 39.61 | $39.91 | 61119 |
| 2021-10-13 | 39.52 | $39.95 | 84300 |
| 2021-10-12 | 39.41 | $39.79 | 115930 |
| 2021-10-11 | 39.32 | $39.62 | 38500 |
| 2021-10-08 | 39.24 | $39.50 | 54011 |
| 2021-10-07 | 39.18 | $39.46 | 60010 |
| 2021-10-06 | 39.12 | $39.41 | 40136 |
| 2021-10-05 | 39.05 | $39.21 | 77614 |
| 2021-10-04 | 39.02 | $38.90 | 84804 |
| 2021-10-01 | 39.05 | $39.11 | 51642 |
| 2021-09-30 | 39.04 | $38.90 | 105400 |
| 2021-09-29 | 39.08 | $38.60 | 50100 |
| 2021-09-28 | 39.18 | $38.90 | 61440 |
| 2021-09-27 | 39.24 | $38.76 | 36300 |
| 2021-09-24 | 39.33 | $38.63 | 69400 |
| 2021-09-23 | 39.46 | $39.63 | 63732 |
| 2021-09-22 | 39.41 | $39.19 | 51500 |
| 2021-09-21 | 39.44 | $38.62 | 110703 |
| 2021-09-20 | 39.59 | $38.02 | 116700 |
| 2021-09-17 | 39.89 | $38.98 | 57602 |
| 2021-09-16 | 40.04 | $39.66 | 49923 |
| 2021-09-15 | 40.06 | $40.17 | 88427 |
| 2021-09-14 | 39.97 | $40.14 | 70247 |
| 2021-09-13 | 39.88 | $40.44 | 69102 |
| 2021-09-10 | 39.70 | $39.76 | 36315 |
| 2021-09-09 | 39.64 | $39.81 | 39800 |
| 2021-09-08 | 39.55 | $39.77 | 78128 |
| 2021-09-07 | 39.45 | $40.05 | 88000 |
| 2021-09-03 | 39.28 | $40.05 | 53100 |
| 2021-09-02 | 39.08 | $39.85 | 33900 |
| 2021-09-01 | 38.89 | $39.85 | 120440 |
| 2021-08-31 | 38.66 | $39.62 | 150601 |
| 2021-08-30 | 38.45 | $39.27 | 47220 |
| 2021-08-27 | 38.27 | $39.03 | 75200 |
| 2021-08-26 | 38.12 | $38.46 | 79200 |
| 2021-08-25 | 38.06 | $38.78 | 74120 |
| 2021-08-24 | 37.93 | $38.35 | 51015 |
| 2021-08-23 | 37.87 | $37.87 | 66123 |
| 2021-08-20 | 37.90 | $37.49 | 59800 |
| 2021-08-19 | 38.02 | $37.47 | 174442 |
| 2021-08-18 | 38.16 | $37.84 | 64039 |
| 2021-08-17 | 38.25 | $38.08 | 193341 |
| 2021-08-16 | 38.30 | $38.42 | 55415 |
| 2021-08-13 | 38.29 | $38.49 | 47200 |
| 2021-08-12 | 38.27 | $38.50 | 83700 |
| 2021-08-11 | 38.24 | $38.60 | 68300 |
| 2021-08-10 | 38.19 | $38.25 | 106100 |
| 2021-08-09 | 38.20 | $38.32 | 41200 |
| 2021-08-06 | 38.20 | $38.27 | 59400 |
| 2021-08-05 | 38.21 | $38.54 | 67800 |
| 2021-08-04 | 38.17 | $38.56 | 56600 |
| 2021-08-03 | 38.13 | $38.74 | 146713 |
| 2021-08-02 | 38.03 | $38.50 | 55200 |
| 2021-07-30 | 37.98 | $38.19 | 70000 |
| 2021-07-29 | 37.98 | $38.46 | 50903 |
| 2021-07-28 | 37.93 | $38.30 | 405121 |
| 2021-07-27 | 37.91 | $37.89 | 246218 |
| 2021-07-26 | 37.98 | $38.09 | 113900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.23
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.67
Average
29.12
Maximum
40.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.23 | $33.51 | 222900 |
| 2026-07-20 | 33.10 | $33.25 | 257128 |
| 2026-07-17 | 33.02 | $33.15 | 206500 |
| 2026-07-16 | 32.95 | $33.10 | 630132 |
| 2026-07-15 | 32.89 | $33.35 | 75000 |
| 2026-07-14 | 32.74 | $33.32 | 120100 |
| 2026-07-13 | 32.56 | $32.91 | 187648 |
| 2026-07-10 | 32.47 | $33.25 | 324200 |
| 2026-07-09 | 32.27 | $32.79 | 123500 |
| 2026-07-08 | 32.17 | $32.74 | 125700 |
| 2026-07-07 | 32.08 | $32.52 | 84900 |
| 2026-07-06 | 32.04 | $32.78 | 142200 |
| 2026-07-02 | 31.92 | $32.16 | 127601 |
| 2026-07-01 | 31.98 | $31.92 | 178840 |
| 2026-06-30 | 32.15 | $32.23 | 169700 |
| 2026-06-29 | 32.26 | $32.31 | 289600 |
| 2026-06-26 | 32.38 | $32.29 | 104328 |
| 2026-06-25 | 32.54 | $32.26 | 167342 |
| 2026-06-24 | 32.75 | $32.26 | 258900 |
| 2026-06-23 | 33.03 | $32.61 | 181404 |
| 2026-06-22 | 33.26 | $33.29 | 87622 |
| 2026-06-18 | 33.33 | $33.11 | 226827 |
| 2026-06-17 | 33.47 | $33.17 | 201013 |
| 2026-06-16 | 33.64 | $33.52 | 125000 |
| 2026-06-15 | 33.74 | $33.84 | 181609 |
| 2026-06-12 | 33.76 | $34.45 | 149436 |
| 2026-06-11 | 33.60 | $34.15 | 156629 |
| 2026-06-10 | 33.50 | $33.41 | 274800 |
| 2026-06-09 | 33.63 | $33.39 | 1.1M |
| 2026-06-08 | 33.79 | $33.23 | 974400 |
| 2026-06-05 | 34.04 | $33.39 | 407292 |
| 2026-06-04 | 34.31 | $34.40 | 134757 |
| 2026-06-03 | 34.31 | $34.32 | 105842 |
| 2026-06-02 | 34.34 | $34.94 | 178800 |
| 2026-06-01 | 34.19 | $34.73 | 102624 |
| 2026-05-29 | 34.07 | $34.06 | 825300 |
| 2026-05-28 | 34.15 | $34.26 | 178500 |
| 2026-05-27 | 34.18 | $34.38 | 114018 |
| 2026-05-26 | 34.18 | $34.54 | 161335 |
| 2026-05-22 | 34.14 | $34.23 | 165200 |
| 2026-05-21 | 34.20 | $34.26 | 64911 |
| 2026-05-20 | 34.26 | $34.40 | 115500 |
| 2026-05-19 | 34.29 | $33.75 | 163304 |
| 2026-05-18 | 34.55 | $34.13 | 123300 |
| 2026-05-15 | 34.74 | $33.83 | 145721 |
| 2026-05-14 | 35.07 | $34.79 | 71721 |
| 2026-05-13 | 35.17 | $34.87 | 101500 |
| 2026-05-12 | 35.26 | $35.01 | 102322 |
| 2026-05-11 | 35.33 | $35.36 | 105248 |
| 2026-05-08 | 35.30 | $35.58 | 99400 |
| 2026-05-07 | 35.19 | $35.22 | 100546 |
| 2026-05-06 | 35.17 | $35.65 | 82200 |
| 2026-05-05 | 35.01 | $35.13 | 102811 |
| 2026-05-04 | 34.97 | $34.65 | 106012 |
| 2026-05-01 | 35.08 | $34.99 | 92119 |
| 2026-04-30 | 35.11 | $35.01 | 102767 |
| 2026-04-29 | 35.13 | $34.53 | 110800 |
| 2026-04-28 | 35.31 | $34.65 | 92100 |
| 2026-04-27 | 35.49 | $34.77 | 118533 |
| 2026-04-24 | 35.66 | $35.10 | 141400 |
| 2026-04-23 | 35.76 | $35.11 | 199100 |
| 2026-04-22 | 35.86 | $35.62 | 88500 |
| 2026-04-21 | 35.83 | $35.50 | 130158 |
| 2026-04-20 | 35.81 | $35.70 | 71545 |
| 2026-04-17 | 35.72 | $35.77 | 101400 |
| 2026-04-16 | 35.58 | $35.55 | 126000 |
| 2026-04-15 | 35.46 | $35.56 | 89815 |
| 2026-04-14 | 35.31 | $35.75 | 206201 |
| 2026-04-13 | 35.06 | $35.59 | 109300 |
| 2026-04-10 | 34.80 | $35.38 | 132000 |
| 2026-04-09 | 34.54 | $35.22 | 128711 |
| 2026-04-08 | 34.27 | $35.01 | 607565 |
| 2026-04-07 | 34.02 | $34.15 | 131100 |
| 2026-04-06 | 33.97 | $34.40 | 99600 |
| 2026-04-02 | 33.84 | $34.32 | 99913 |
| 2026-04-01 | 33.70 | $34.34 | 153535 |
| 2026-03-31 | 33.53 | $34.38 | 126903 |
| 2026-03-30 | 33.31 | $33.64 | 143108 |
| 2026-03-27 | 33.29 | $33.35 | 106425 |
| 2026-03-26 | 33.36 | $33.38 | 105119 |
| 2026-03-25 | 33.43 | $34.05 | 120744 |
| 2026-03-24 | 33.32 | $33.36 | 128825 |
| 2026-03-23 | 33.41 | $33.60 | 291893 |
| 2026-03-20 | 33.45 | $33.14 | 225800 |
| 2026-03-19 | 33.64 | $33.90 | 356057 |
| 2026-03-18 | 33.64 | $33.62 | 148900 |
| 2026-03-17 | 33.74 | $34.10 | 102928 |
| 2026-03-16 | 33.71 | $33.99 | 205351 |
| 2026-03-13 | 33.71 | $33.34 | 289070 |
| 2026-03-12 | 33.93 | $33.75 | 277510 |
| 2026-03-11 | 34.06 | $34.24 | 149927 |
| 2026-03-10 | 34.07 | $34.11 | 358571 |
| 2026-03-09 | 34.13 | $34.02 | 369437 |
| 2026-03-06 | 34.23 | $33.61 | 220330 |
| 2026-03-05 | 34.48 | $33.66 | 406447 |
| 2026-03-04 | 34.77 | $34.22 | 177314 |
| 2026-03-03 | 34.95 | $33.93 | 588600 |
| 2026-03-02 | 35.25 | $34.90 | 276800 |
| 2026-02-27 | 35.31 | $35.19 | 292800 |
| 2026-02-26 | 35.28 | $35.11 | 186473 |
| 2026-02-25 | 35.26 | $35.55 | 360447 |
| 2026-02-24 | 35.09 | $35.20 | 553212 |
| 2026-02-23 | 34.98 | $35.08 | 343021 |
| 2026-02-20 | 34.89 | $34.87 | 227266 |
| 2026-02-19 | 34.83 | $34.51 | 164142 |
| 2026-02-18 | 34.86 | $34.31 | 323900 |
| 2026-02-17 | 34.96 | $34.23 | 315100 |
| 2026-02-13 | 35.10 | $34.46 | 278030 |
| 2026-02-12 | 35.18 | $34.80 | 297000 |
| 2026-02-11 | 35.16 | $35.30 | 189100 |
| 2026-02-10 | 34.96 | $34.73 | 375160 |
| 2026-02-09 | 34.89 | $34.92 | 322800 |
| 2026-02-06 | 34.73 | $34.48 | 1.2M |
| 2026-02-05 | 34.67 | $34.08 | 199400 |
| 2026-02-04 | 34.70 | $34.35 | 272941 |
| 2026-02-03 | 34.64 | $34.39 | 464316 |
| 2026-02-02 | 34.55 | $33.98 | 174900 |
| 2026-01-30 | 34.54 | $33.93 | 387805 |
| 2026-01-29 | 34.54 | $34.82 | 327201 |
| 2026-01-28 | 34.24 | $34.58 | 386657 |
| 2026-01-27 | 33.93 | $34.45 | 394936 |
| 2026-01-26 | 33.59 | $33.86 | 266646 |
| 2026-01-23 | 33.34 | $33.81 | 287500 |
| 2026-01-22 | 33.04 | $33.46 | 165600 |
| 2026-01-21 | 32.79 | $32.89 | 227900 |
| 2026-01-20 | 32.64 | $32.59 | 267269 |
| 2026-01-16 | 32.55 | $32.46 | 182209 |
| 2026-01-15 | 32.48 | $32.75 | 257000 |
| 2026-01-14 | 32.29 | $32.58 | 134408 |
| 2026-01-13 | 32.10 | $32.35 | 220394 |
| 2026-01-12 | 31.95 | $32.21 | 198109 |
| 2026-01-09 | 31.79 | $31.92 | 195100 |
| 2026-01-08 | 31.69 | $31.85 | 238010 |
| 2026-01-07 | 31.59 | $31.79 | 267000 |
| 2026-01-06 | 31.48 | $31.88 | 265187 |
| 2026-01-05 | 31.31 | $31.65 | 220530 |
| 2026-01-02 | 31.18 | $31.61 | 117400 |
| 2025-12-31 | 31.03 | $31.16 | 124200 |
| 2025-12-30 | 30.99 | $31.25 | 108578 |
| 2025-12-29 | 30.92 | $31.07 | 135500 |
| 2025-12-26 | 30.88 | $31.20 | 91949 |
| 2025-12-24 | 30.79 | $31.04 | 49600 |
| 2025-12-23 | 30.74 | $30.98 | 163500 |
| 2025-12-22 | 30.70 | $30.75 | 194400 |
| 2025-12-19 | 30.72 | $30.81 | 245207 |
| 2025-12-18 | 30.73 | $30.74 | 381691 |
| 2025-12-17 | 30.77 | $30.43 | 364307 |
| 2025-12-16 | 30.92 | $30.57 | 139735 |
| 2025-12-15 | 31.05 | $30.81 | 149100 |
| 2025-12-12 | 31.14 | $31.17 | 278700 |
| 2025-12-11 | 31.13 | $31.25 | 165905 |
| 2025-12-10 | 31.09 | $31.05 | 178300 |
| 2025-12-09 | 31.11 | $30.85 | 141311 |
| 2025-12-08 | 31.19 | $30.88 | 119130 |
| 2025-12-05 | 31.28 | $31.05 | 155726 |
| 2025-12-04 | 31.34 | $31.47 | 112300 |
| 2025-12-03 | 31.27 | $31.49 | 150520 |
| 2025-12-02 | 31.18 | $31.30 | 122200 |
| 2025-12-01 | 31.12 | $31.10 | 122259 |
| 2025-11-28 | 31.11 | $31.14 | 130500 |
| 2025-11-26 | 31.09 | $31.18 | 208200 |
| 2025-11-25 | 31.04 | $30.89 | 179600 |
| 2025-11-24 | 31.08 | $30.66 | 167200 |
| 2025-11-21 | 31.19 | $30.63 | 172315 |
| 2025-11-20 | 31.33 | $30.61 | 123537 |
| 2025-11-19 | 31.51 | $30.99 | 111938 |
| 2025-11-18 | 31.60 | $31.03 | 172208 |
| 2025-11-17 | 31.69 | $31.19 | 142800 |
| 2025-11-14 | 31.73 | $31.56 | 137646 |
| 2025-11-13 | 31.66 | $31.57 | 282900 |
| 2025-11-12 | 31.57 | $31.75 | 276428 |
| 2025-11-11 | 31.39 | $31.72 | 124771 |
| 2025-11-10 | 31.16 | $31.46 | 127167 |
| 2025-11-07 | 30.97 | $31.08 | 136112 |
| 2025-11-06 | 30.84 | $30.89 | 100120 |
| 2025-11-05 | 30.75 | $30.81 | 77061 |
| 2025-11-04 | 30.65 | $30.46 | 109232 |
| 2025-11-03 | 30.63 | $30.70 | 95812 |
| 2025-10-31 | 30.53 | $30.38 | 85400 |
| 2025-10-30 | 30.50 | $30.53 | 105647 |
| 2025-10-29 | 30.42 | $30.65 | 95400 |
| 2025-10-28 | 30.27 | $30.63 | 87921 |
| 2025-10-27 | 30.09 | $30.49 | 91128 |
| 2025-10-24 | 29.92 | $30.26 | 132340 |
| 2025-10-23 | 29.78 | $30.23 | 128000 |
| 2025-10-22 | 29.61 | $29.89 | 64839 |
| 2025-10-21 | 29.52 | $29.80 | 214843 |
| 2025-10-20 | 29.44 | $29.97 | 134405 |
| 2025-10-17 | 29.28 | $29.61 | 103935 |
| 2025-10-16 | 29.21 | $29.56 | 90600 |
| 2025-10-15 | 29.14 | $29.44 | 74439 |
| 2025-10-14 | 29.09 | $29.26 | 78300 |
| 2025-10-13 | 29.10 | $29.23 | 114100 |
| 2025-10-10 | 29.12 | $28.63 | 204134 |
| 2025-10-09 | 29.34 | $29.39 | 73000 |
| 2025-10-08 | 29.37 | $29.38 | 82605 |
| 2025-10-07 | 29.41 | $29.32 | 92133 |
| 2025-10-06 | 29.48 | $29.52 | 100619 |
| 2025-10-03 | 29.51 | $29.54 | 77414 |
| 2025-10-02 | 29.54 | $29.53 | 132107 |
| 2025-10-01 | 29.58 | $29.66 | 105000 |
| 2025-09-30 | 29.60 | $29.69 | 107900 |
| 2025-09-29 | 29.60 | $29.59 | 119329 |
| 2025-09-26 | 29.65 | $29.44 | 1.4M |
| 2025-09-25 | 29.75 | $29.25 | 517651 |
| 2025-09-24 | 29.93 | $29.54 | 483200 |
| 2025-09-23 | 30.07 | $29.95 | 199641 |
| 2025-09-22 | 30.10 | $29.80 | 154807 |
| 2025-09-19 | 30.18 | $29.92 | 245840 |
| 2025-09-18 | 30.24 | $29.89 | 190300 |
| 2025-09-17 | 30.32 | $30.12 | 178319 |
| 2025-09-16 | 30.35 | $30.09 | 205392 |
| 2025-09-15 | 30.38 | $30.64 | 119351 |
| 2025-09-12 | 30.24 | $30.47 | 138290 |
| 2025-09-11 | 30.13 | $30.43 | 187200 |
| 2025-09-10 | 29.99 | $30.06 | 121949 |
| 2025-09-09 | 29.94 | $29.99 | 177626 |
| 2025-09-08 | 29.90 | $30.01 | 278934 |
| 2025-09-05 | 29.84 | $29.90 | 160906 |
| 2025-09-04 | 29.80 | $29.65 | 100300 |
| 2025-09-03 | 29.83 | $29.66 | 225940 |
| 2025-09-02 | 29.86 | $29.58 | 86234 |
| 2025-08-29 | 29.92 | $29.75 | 119600 |
| 2025-08-28 | 29.94 | $29.99 | 93900 |
| 2025-08-27 | 29.88 | $29.77 | 152500 |
| 2025-08-26 | 29.87 | $29.88 | 140215 |
| 2025-08-25 | 29.82 | $29.94 | 246418 |
| 2025-08-22 | 29.74 | $30.06 | 250527 |
| 2025-08-21 | 29.60 | $29.58 | 108500 |
| 2025-08-20 | 29.58 | $29.48 | 128100 |
| 2025-08-19 | 29.58 | $29.39 | 107400 |
| 2025-08-18 | 29.61 | $29.60 | 76325 |
| 2025-08-15 | 29.58 | $29.54 | 99246 |
| 2025-08-14 | 29.55 | $29.51 | 137923 |
| 2025-08-13 | 29.53 | $29.95 | 85164 |
| 2025-08-12 | 29.35 | $29.78 | 165800 |
| 2025-08-11 | 29.19 | $29.34 | 86600 |
| 2025-08-08 | 29.13 | $29.44 | 83000 |
| 2025-08-07 | 29.03 | $29.40 | 76000 |
| 2025-08-06 | 28.92 | $29.14 | 62200 |
| 2025-08-05 | 28.86 | $28.92 | 90619 |
| 2025-08-04 | 28.86 | $28.75 | 72600 |
| 2025-08-01 | 28.92 | $28.50 | 63902 |
| 2025-07-31 | 29.07 | $28.52 | 434600 |
| 2025-07-30 | 29.24 | $28.97 | 106300 |
| 2025-07-29 | 29.31 | $29.10 | 188613 |
| 2025-07-28 | 29.35 | $29.01 | 436900 |
| 2025-07-25 | 29.42 | $29.30 | 69223 |
| 2025-07-24 | 29.42 | $29.61 | 53800 |
| 2025-07-23 | 29.31 | $29.70 | 110400 |
| 2025-07-22 | 29.14 | $29.40 | 88600 |
| 2025-07-21 | 29.03 | $29.16 | 195437 |
| 2025-07-18 | 28.96 | $28.89 | 87800 |
| 2025-07-17 | 28.97 | $28.93 | 100016 |
| 2025-07-16 | 28.96 | $28.89 | 76937 |
| 2025-07-15 | 28.97 | $28.79 | 321033 |
| 2025-07-14 | 29.00 | $29.01 | 118200 |
| 2025-07-11 | 28.97 | $29.04 | 119008 |
| 2025-07-10 | 28.91 | $29.04 | 118400 |
| 2025-07-09 | 28.85 | $28.77 | 134130 |
| 2025-07-08 | 28.85 | $28.92 | 139800 |
| 2025-07-07 | 28.80 | $28.82 | 99500 |
| 2025-07-03 | 28.77 | $29.20 | 53105 |
| 2025-07-02 | 28.62 | $29.13 | 77900 |
| 2025-07-01 | 28.44 | $28.63 | 212554 |
| 2025-06-30 | 28.39 | $28.65 | 87819 |
| 2025-06-27 | 28.33 | $28.43 | 113300 |
| 2025-06-26 | 28.31 | $28.61 | 99000 |
| 2025-06-25 | 28.24 | $28.23 | 95400 |
| 2025-06-24 | 28.27 | $28.34 | 141500 |
| 2025-06-23 | 28.28 | $27.89 | 126715 |
| 2025-06-20 | 28.43 | $27.87 | 163100 |
| 2025-06-18 | 28.61 | $28.20 | 187600 |
| 2025-06-17 | 28.73 | $28.27 | 307700 |
| 2025-06-16 | 28.86 | $28.42 | 102200 |
| 2025-06-13 | 28.95 | $28.85 | 89243 |
| 2025-06-12 | 28.93 | $29.03 | 49300 |
| 2025-06-11 | 28.84 | $29.03 | 97835 |
| 2025-06-10 | 28.73 | $28.82 | 120305 |
| 2025-06-09 | 28.65 | $28.57 | 97747 |
| 2025-06-06 | 28.63 | $28.46 | 49919 |
| 2025-06-05 | 28.63 | $28.39 | 155400 |
| 2025-06-04 | 28.66 | $28.37 | 79215 |
| 2025-06-03 | 28.69 | $28.40 | 100225 |
| 2025-06-02 | 28.71 | $28.31 | 138018 |
| 2025-05-30 | 28.75 | $28.28 | 80827 |
| 2025-05-29 | 28.81 | $28.61 | 289500 |
| 2025-05-28 | 28.77 | $28.54 | 117008 |
| 2025-05-27 | 28.73 | $28.55 | 109205 |
| 2025-05-23 | 28.67 | $28.43 | 148400 |
| 2025-05-22 | 28.63 | $28.30 | 116900 |
| 2025-05-21 | 28.61 | $28.44 | 156600 |
| 2025-05-20 | 28.54 | $28.47 | 106900 |
| 2025-05-19 | 28.43 | $28.46 | 138639 |
| 2025-05-16 | 28.28 | $28.37 | 134442 |
| 2025-05-15 | 28.13 | $28.27 | 150903 |
| 2025-05-14 | 27.96 | $28.27 | 232100 |
| 2025-05-13 | 27.76 | $28.06 | 523345 |
| 2025-05-12 | 27.56 | $27.70 | 326450 |
| 2025-05-09 | 27.43 | $27.50 | 142135 |
| 2025-05-08 | 27.33 | $27.18 | 90733 |
| 2025-05-07 | 27.31 | $27.18 | 500635 |
| 2025-05-06 | 27.28 | $27.28 | 80700 |
| 2025-05-05 | 27.20 | $27.27 | 97111 |
| 2025-05-02 | 27.10 | $27.41 | 525521 |
| 2025-05-01 | 26.94 | $26.88 | 94307 |
| 2025-04-30 | 26.90 | $26.99 | 185700 |
| 2025-04-29 | 26.81 | $27.24 | 413228 |
| 2025-04-28 | 26.63 | $27.21 | 112316 |
| 2025-04-25 | 26.42 | $26.99 | 66900 |
| 2025-04-24 | 26.22 | $27.15 | 73700 |
| 2025-04-23 | 25.94 | $26.66 | 128500 |
| 2025-04-22 | 25.75 | $26.57 | 163800 |
| 2025-04-21 | 25.56 | $26.16 | 134300 |
| 2025-04-17 | 25.45 | $26.02 | 400700 |
| 2025-04-16 | 25.38 | $25.88 | 101248 |
| 2025-04-15 | 25.35 | $25.88 | 161000 |
| 2025-04-14 | 25.32 | $26.12 | 52039 |
| 2025-04-11 | 25.21 | $25.78 | 133033 |
| 2025-04-10 | 25.21 | $25.14 | 164400 |
| 2025-04-09 | 25.41 | $25.60 | 172793 |
| 2025-04-08 | 25.53 | $23.95 | 554800 |
| 2025-04-07 | 26.20 | $24.35 | 619349 |
| 2025-04-04 | 26.90 | $25.42 | 459800 |
| 2025-04-03 | 27.42 | $27.02 | 118717 |
| 2025-04-02 | 27.54 | $27.42 | 76408 |
| 2025-04-01 | 27.57 | $27.40 | 172400 |
| 2025-03-31 | 27.60 | $27.29 | 172107 |
| 2025-03-28 | 27.67 | $27.33 | 109100 |
| 2025-03-27 | 27.74 | $27.58 | 229500 |
| 2025-03-26 | 27.74 | $27.58 | 317517 |
| 2025-03-25 | 27.74 | $27.63 | 223900 |
| 2025-03-24 | 27.72 | $27.39 | 131753 |
| 2025-03-21 | 27.76 | $27.52 | 86842 |
| 2025-03-20 | 27.77 | $27.64 | 193100 |
| 2025-03-19 | 27.74 | $27.83 | 186612 |
| 2025-03-18 | 27.63 | $27.78 | 254628 |
| 2025-03-17 | 27.51 | $27.99 | 280300 |
| 2025-03-14 | 27.29 | $27.63 | 151606 |
| 2025-03-13 | 27.14 | $27.22 | 69400 |
| 2025-03-12 | 27.07 | $27.09 | 162400 |
| 2025-03-11 | 27.03 | $27.03 | 294100 |
| 2025-03-10 | 27.00 | $26.83 | 140400 |
| 2025-03-07 | 27.03 | $27.33 | 274571 |
| 2025-03-06 | 26.90 | $27.15 | 263106 |
| 2025-03-05 | 26.79 | $27.14 | 231014 |
| 2025-03-04 | 26.67 | $26.39 | 323700 |
| 2025-03-03 | 26.75 | $26.32 | 96440 |
| 2025-02-28 | 26.87 | $26.35 | 65900 |
| 2025-02-27 | 27.01 | $26.53 | 122952 |
| 2025-02-26 | 27.12 | $26.87 | 47600 |
| 2025-02-25 | 27.13 | $26.88 | 70546 |
| 2025-02-24 | 27.15 | $26.95 | 114402 |
| 2025-02-21 | 27.14 | $26.93 | 83212 |
| 2025-02-20 | 27.13 | $27.18 | 83000 |
| 2025-02-19 | 27.03 | $27.02 | 82200 |
| 2025-02-18 | 26.96 | $27.11 | 108127 |
| 2025-02-14 | 26.84 | $27.00 | 71705 |
| 2025-02-13 | 26.72 | $26.75 | 56300 |
| 2025-02-12 | 26.65 | $26.55 | 80949 |
| 2025-02-11 | 26.63 | $26.54 | 76800 |
| 2025-02-10 | 26.60 | $26.50 | 66210 |
| 2025-02-07 | 26.58 | $26.34 | 53244 |
| 2025-02-06 | 26.60 | $26.49 | 69600 |
| 2025-02-05 | 26.57 | $26.45 | 65600 |
| 2025-02-04 | 26.55 | $26.58 | 475334 |
| 2025-02-03 | 26.47 | $26.32 | 145400 |
| 2025-01-31 | 26.46 | $26.45 | 70238 |
| 2025-01-30 | 26.40 | $26.67 | 122900 |
| 2025-01-29 | 26.26 | $26.45 | 76118 |
| 2025-01-28 | 26.16 | $26.37 | 89502 |
| 2025-01-27 | 26.06 | $26.35 | 94312 |
| 2025-01-24 | 25.94 | $26.44 | 131530 |
| 2025-01-23 | 25.77 | $26.28 | 164827 |
| 2025-01-22 | 25.61 | $26.07 | 124943 |
| 2025-01-21 | 25.49 | $26.10 | 99800 |
| 2025-01-17 | 25.34 | $25.88 | 67200 |
| 2025-01-16 | 25.23 | $25.59 | 179326 |
| 2025-01-15 | 25.20 | $25.71 | 99600 |
| 2025-01-14 | 25.13 | $25.35 | 108800 |
| 2025-01-13 | 25.17 | $25.08 | 92217 |
| 2025-01-10 | 25.31 | $25.21 | 102600 |
| 2025-01-08 | 25.44 | $25.64 | 65367 |
| 2025-01-07 | 25.48 | $25.83 | 59000 |
| 2025-01-06 | 25.48 | $25.79 | 100400 |
| 2025-01-03 | 25.50 | $25.78 | 59600 |
| 2025-01-02 | 25.54 | $25.68 | 87918 |
| 2024-12-31 | 25.62 | $25.83 | 298900 |
| 2024-12-30 | 25.69 | $25.86 | 149425 |
| 2024-12-27 | 25.77 | $25.84 | 79600 |
| 2024-12-26 | 25.89 | $26.02 | 102704 |
| 2024-12-24 | 25.98 | $25.96 | 46800 |
| 2024-12-23 | 26.12 | $25.79 | 114200 |
| 2024-12-20 | 26.36 | $25.86 | 215252 |
| 2024-12-19 | 26.64 | $25.70 | 197100 |
| 2024-12-18 | 27.03 | $25.42 | 178044 |
| 2024-12-17 | 27.60 | $26.20 | 130839 |
| 2024-12-16 | 28.05 | $27.76 | 102100 |
| 2024-12-13 | 28.11 | $27.94 | 50500 |
| 2024-12-12 | 28.11 | $28.07 | 69629 |
| 2024-12-11 | 28.08 | $28.31 | 126500 |
| 2024-12-10 | 27.96 | $28.39 | 523000 |
| 2024-12-09 | 27.78 | $28.70 | 99122 |
| 2024-12-06 | 27.47 | $27.79 | 85700 |
| 2024-12-05 | 27.37 | $27.79 | 118770 |
| 2024-12-04 | 27.26 | $27.59 | 299439 |
| 2024-12-03 | 27.19 | $27.49 | 144400 |
| 2024-12-02 | 27.14 | $27.35 | 217519 |
| 2024-11-29 | 27.13 | $27.09 | 104700 |
| 2024-11-27 | 27.20 | $27.24 | 56800 |
| 2024-11-26 | 27.25 | $27.35 | 102725 |
| 2024-11-25 | 27.27 | $27.48 | 56422 |
| 2024-11-22 | 27.26 | $27.49 | 108727 |
| 2024-11-21 | 27.26 | $27.47 | 53400 |
| 2024-11-20 | 27.26 | $27.44 | 27600 |
| 2024-11-19 | 27.28 | $27.54 | 69600 |
| 2024-11-18 | 27.27 | $27.57 | 57600 |
| 2024-11-15 | 27.26 | $27.14 | 52401 |
| 2024-11-14 | 27.39 | $27.01 | 146124 |
| 2024-11-13 | 27.60 | $27.22 | 112749 |
| 2024-11-12 | 27.79 | $27.28 | 127729 |
| 2024-11-11 | 28.00 | $27.70 | 59624 |
| 2024-11-08 | 28.13 | $28.02 | 67400 |
| 2024-11-07 | 28.19 | $28.70 | 60600 |
| 2024-11-06 | 28.04 | $28.19 | 115000 |
| 2024-11-05 | 28.03 | $28.48 | 27100 |
| 2024-11-04 | 27.92 | $28.07 | 76007 |
| 2024-11-01 | 27.93 | $27.99 | 55300 |
| 2024-10-31 | 27.96 | $27.89 | 33803 |
| 2024-10-30 | 28.04 | $27.85 | 57100 |
| 2024-10-29 | 28.14 | $28.07 | 35346 |
| 2024-10-28 | 28.21 | $28.33 | 29700 |
| 2024-10-25 | 28.20 | $28.04 | 50200 |
| 2024-10-24 | 28.29 | $28.26 | 31809 |
| 2024-10-23 | 28.33 | $28.07 | 40900 |
| 2024-10-22 | 28.43 | $28.38 | 62800 |
| 2024-10-21 | 28.46 | $28.30 | 25315 |
| 2024-10-18 | 28.53 | $28.36 | 31945 |
| 2024-10-17 | 28.58 | $28.14 | 31240 |
| 2024-10-16 | 28.72 | $28.41 | 63317 |
| 2024-10-15 | 28.79 | $28.04 | 63700 |
| 2024-10-14 | 29.00 | $28.69 | 35810 |
| 2024-10-11 | 29.04 | $28.57 | 39000 |
| 2024-10-10 | 29.13 | $28.49 | 26500 |
| 2024-10-09 | 29.25 | $28.24 | 195700 |
| 2024-10-08 | 29.47 | $28.70 | 85617 |
| 2024-10-07 | 29.57 | $29.70 | 91429 |
| 2024-10-04 | 29.38 | $29.27 | 86400 |
| 2024-10-03 | 29.27 | $29.22 | 39643 |
| 2024-10-02 | 29.14 | $29.76 | 171043 |
| 2024-10-01 | 28.79 | $28.87 | 86041 |
| 2024-09-30 | 28.65 | $28.70 | 115108 |
| 2024-09-27 | 28.52 | $28.80 | 117100 |
| 2024-09-26 | 28.33 | $28.81 | 91716 |
| 2024-09-25 | 28.08 | $28.05 | 187000 |
| 2024-09-24 | 28.01 | $29.05 | 184839 |
| 2024-09-23 | 27.61 | $27.94 | 73619 |
| 2024-09-20 | 27.46 | $27.67 | 49141 |
| 2024-09-19 | 27.37 | $27.74 | 68909 |
| 2024-09-18 | 27.24 | $27.39 | 54300 |
| 2024-09-17 | 27.18 | $27.41 | 41500 |
| 2024-09-16 | 27.11 | $27.37 | 37404 |
| 2024-09-13 | 27.04 | $27.25 | 50600 |
| 2024-09-12 | 26.99 | $26.97 | 35642 |
| 2024-09-11 | 27.01 | $26.74 | 31300 |
| 2024-09-10 | 27.12 | $26.63 | 72548 |
| 2024-09-09 | 27.28 | $26.90 | 30900 |
| 2024-09-06 | 27.40 | $26.84 | 78842 |
| 2024-09-05 | 27.56 | $27.17 | 98100 |
| 2024-09-04 | 27.64 | $27.25 | 54500 |
| 2024-09-03 | 27.72 | $27.13 | 86300 |
| 2024-08-30 | 27.84 | $27.48 | 30700 |
| 2024-08-29 | 27.88 | $27.66 | 43405 |
| 2024-08-28 | 27.86 | $27.69 | 36900 |
| 2024-08-27 | 27.82 | $27.95 | 56217 |
| 2024-08-26 | 27.69 | $27.85 | 90500 |
| 2024-08-23 | 27.55 | $27.84 | 73200 |
| 2024-08-22 | 27.39 | $27.27 | 50337 |
| 2024-08-21 | 27.36 | $27.67 | 77400 |
| 2024-08-20 | 27.20 | $27.51 | 40604 |
| 2024-08-19 | 27.04 | $27.67 | 84000 |
| 2024-08-16 | 26.81 | $27.22 | 30801 |
| 2024-08-15 | 26.66 | $27.12 | 33600 |
| 2024-08-14 | 26.52 | $26.93 | 53600 |
| 2024-08-13 | 26.41 | $27.01 | 69200 |
| 2024-08-12 | 26.25 | $26.75 | 48108 |
| 2024-08-09 | 26.14 | $26.57 | 72100 |
| 2024-08-08 | 26.07 | $26.44 | 48500 |
| 2024-08-07 | 26.03 | $26.05 | 46901 |
| 2024-08-06 | 26.12 | $25.87 | 41826 |
| 2024-08-05 | 26.29 | $25.71 | 298025 |
| 2024-08-02 | 26.55 | $26.51 | 103934 |
| 2024-08-01 | 26.62 | $26.59 | 93700 |
| 2024-07-31 | 26.69 | $26.99 | 62242 |
| 2024-07-30 | 26.65 | $26.65 | 48426 |
| 2024-07-29 | 26.71 | $26.71 | 100100 |
| 2024-07-26 | 26.77 | $26.76 | 48314 |
| 2024-07-25 | 26.83 | $26.55 | 79531 |
| 2024-07-24 | 26.97 | $26.73 | 67225 |
| 2024-07-23 | 27.10 | $26.87 | 112700 |
| 2024-07-22 | 27.20 | $27.07 | 61845 |
| 2024-07-19 | 27.28 | $26.89 | 56306 |
| 2024-07-18 | 27.42 | $27.11 | 59500 |
| 2024-07-17 | 27.54 | $27.38 | 95800 |
| 2024-07-16 | 27.59 | $27.67 | 106244 |
| 2024-07-15 | 27.56 | $27.68 | 95200 |
| 2024-07-12 | 27.52 | $27.80 | 31232 |
| 2024-07-11 | 27.43 | $27.64 | 92318 |
| 2024-07-10 | 27.38 | $27.50 | 57300 |
| 2024-07-09 | 27.36 | $27.64 | 25300 |
| 2024-07-08 | 27.30 | $27.61 | 40504 |
| 2024-07-05 | 27.24 | $27.83 | 38600 |
| 2024-07-03 | 27.10 | $27.79 | 34541 |
| 2024-07-02 | 26.94 | $27.39 | 77710 |
| 2024-07-01 | 26.88 | $27.23 | 206300 |
| 2024-06-28 | 26.87 | $27.18 | 43045 |
| 2024-06-27 | 26.87 | $27.05 | 129033 |
| 2024-06-26 | 26.93 | $27.10 | 33700 |
| 2024-06-25 | 26.99 | $27.22 | 72713 |
| 2024-06-24 | 27.03 | $27.50 | 72500 |
| 2024-06-21 | 27.00 | $27.30 | 68500 |
| 2024-06-20 | 27.03 | $27.42 | 404044 |
| 2024-06-18 | 27.04 | $27.28 | 99285 |
| 2024-06-17 | 27.11 | $26.95 | 208500 |
| 2024-06-14 | 27.31 | $26.97 | 94449 |
| 2024-06-13 | 27.55 | $27.01 | 58500 |
| 2024-06-12 | 27.83 | $27.12 | 69325 |
| 2024-06-11 | 28.15 | $27.21 | 72820 |
| 2024-06-10 | 28.51 | $28.22 | 48100 |
| 2024-06-07 | 28.63 | $28.25 | 67200 |
| 2024-06-06 | 28.77 | $28.60 | 54800 |
| 2024-06-05 | 28.82 | $28.43 | 120000 |
| 2024-06-04 | 28.94 | $28.30 | 100800 |
| 2024-06-03 | 29.12 | $28.74 | 278340 |
| 2024-05-31 | 29.19 | $28.49 | 546137 |
| 2024-05-30 | 29.35 | $28.65 | 49510 |
| 2024-05-29 | 29.49 | $28.79 | 65900 |
| 2024-05-28 | 29.61 | $29.13 | 206548 |
| 2024-05-24 | 29.63 | $29.18 | 61100 |
| 2024-05-23 | 29.64 | $29.00 | 93915 |
| 2024-05-22 | 29.68 | $29.32 | 60817 |
| 2024-05-21 | 29.63 | $29.60 | 79900 |
| 2024-05-20 | 29.45 | $29.48 | 35700 |
| 2024-05-17 | 29.27 | $29.45 | 77000 |
| 2024-05-16 | 29.04 | $29.22 | 83705 |
| 2024-05-15 | 28.83 | $28.85 | 58526 |
| 2024-05-14 | 28.67 | $28.78 | 102929 |
| 2024-05-13 | 28.49 | $28.77 | 94003 |
| 2024-05-10 | 28.26 | $28.41 | 223823 |
| 2024-05-09 | 28.09 | $28.09 | 211420 |
| 2024-05-08 | 27.97 | $27.97 | 39900 |
| 2024-05-07 | 27.85 | $28.06 | 42243 |
| 2024-05-06 | 27.68 | $28.08 | 73834 |
| 2024-05-03 | 27.45 | $27.95 | 104318 |
| 2024-05-02 | 27.21 | $27.64 | 107400 |
| 2024-05-01 | 27.01 | $27.12 | 39639 |
| 2024-04-30 | 26.93 | $27.06 | 46019 |
| 2024-04-29 | 26.85 | $27.43 | 96300 |
| 2024-04-26 | 26.63 | $26.97 | 46900 |
| 2024-04-25 | 26.50 | $26.60 | 62700 |
| 2024-04-24 | 26.46 | $26.53 | 71100 |
| 2024-04-23 | 26.44 | $26.56 | 91109 |
| 2024-04-22 | 26.40 | $26.52 | 152842 |
| 2024-04-19 | 26.37 | $26.48 | 54839 |
| 2024-04-18 | 26.35 | $26.28 | 31200 |
| 2024-04-17 | 26.38 | $26.31 | 56210 |
| 2024-04-16 | 26.41 | $26.13 | 81515 |
| 2024-04-15 | 26.50 | $26.38 | 86541 |
| 2024-04-12 | 26.54 | $26.46 | 46700 |
| 2024-04-11 | 26.56 | $26.79 | 23446 |
| 2024-04-10 | 26.47 | $26.69 | 43200 |
| 2024-04-09 | 26.40 | $26.90 | 76500 |
| 2024-04-08 | 26.25 | $26.63 | 41143 |
| 2024-04-05 | 26.15 | $26.18 | 58731 |
| 2024-04-04 | 26.17 | $26.35 | 87400 |
| 2024-04-03 | 26.15 | $26.26 | 73500 |
| 2024-04-02 | 26.15 | $26.26 | 71924 |
| 2024-04-01 | 26.15 | $26.08 | 82322 |
| 2024-03-28 | 26.21 | $26.16 | 108200 |
| 2024-03-27 | 26.27 | $26.24 | 84400 |
| 2024-03-26 | 26.31 | $26.03 | 60814 |
| 2024-03-25 | 26.43 | $26.30 | 54144 |
| 2024-03-22 | 26.49 | $26.15 | 82840 |
| 2024-03-21 | 26.62 | $26.48 | 50200 |
| 2024-03-20 | 26.66 | $26.64 | 64200 |
| 2024-03-19 | 26.67 | $26.36 | 135648 |
| 2024-03-18 | 26.76 | $26.32 | 95013 |
| 2024-03-15 | 26.88 | $26.40 | 69700 |
| 2024-03-14 | 27.00 | $26.66 | 57000 |
| 2024-03-13 | 27.06 | $26.95 | 74538 |
| 2024-03-12 | 27.04 | $27.16 | 61126 |
| 2024-03-11 | 26.94 | $26.95 | 70500 |
| 2024-03-08 | 26.89 | $27.06 | 44200 |
| 2024-03-07 | 26.78 | $27.07 | 66649 |
| 2024-03-06 | 26.64 | $26.84 | 73630 |
| 2024-03-05 | 26.55 | $26.59 | 64800 |
| 2024-03-04 | 26.51 | $26.49 | 130311 |
| 2024-03-01 | 26.49 | $26.53 | 89700 |
| 2024-02-29 | 26.45 | $26.16 | 192523 |
| 2024-02-28 | 26.51 | $26.21 | 68640 |
| 2024-02-27 | 26.57 | $26.56 | 42900 |
| 2024-02-26 | 26.54 | $26.41 | 58100 |
| 2024-02-23 | 26.53 | $26.66 | 131400 |
| 2024-02-22 | 26.45 | $26.72 | 72700 |
| 2024-02-21 | 26.32 | $26.57 | 227800 |
| 2024-02-20 | 26.22 | $26.60 | 89200 |
| 2024-02-16 | 26.07 | $26.34 | 82619 |
| 2024-02-15 | 25.98 | $26.09 | 56907 |
| 2024-02-14 | 25.95 | $25.94 | 86700 |
| 2024-02-13 | 25.96 | $25.60 | 93500 |
| 2024-02-12 | 26.07 | $26.07 | 100900 |
| 2024-02-09 | 26.07 | $26.04 | 61805 |
| 2024-02-08 | 26.07 | $26.17 | 109528 |
| 2024-02-07 | 26.02 | $26.40 | 128112 |
| 2024-02-06 | 25.90 | $26.37 | 98915 |
| 2024-02-05 | 25.76 | $25.76 | 121000 |
| 2024-02-02 | 25.78 | $25.76 | 96200 |
| 2024-02-01 | 25.81 | $26.00 | 48000 |
| 2024-01-31 | 25.77 | $25.86 | 54300 |
| 2024-01-30 | 25.76 | $25.92 | 95034 |
| 2024-01-29 | 25.74 | $26.14 | 148304 |
| 2024-01-26 | 25.64 | $26.09 | 212200 |
| 2024-01-25 | 25.54 | $25.95 | 69613 |
| 2024-01-24 | 25.46 | $25.82 | 72841 |
| 2024-01-23 | 25.41 | $25.37 | 59400 |
| 2024-01-22 | 25.50 | $25.36 | 88400 |
| 2024-01-19 | 25.62 | $25.53 | 55300 |
| 2024-01-18 | 25.71 | $25.39 | 82900 |
| 2024-01-17 | 25.87 | $25.36 | 258000 |
| 2024-01-16 | 26.07 | $25.68 | 77613 |
| 2024-01-12 | 26.22 | $26.14 | 39240 |
| 2024-01-11 | 26.25 | $26.02 | 89100 |
| 2024-01-10 | 26.32 | $25.98 | 189847 |
| 2024-01-09 | 26.42 | $26.10 | 76046 |
| 2024-01-08 | 26.51 | $26.46 | 160223 |
| 2024-01-05 | 26.49 | $26.51 | 188813 |
| 2024-01-04 | 26.45 | $26.30 | 43526 |
| 2024-01-03 | 26.47 | $26.30 | 76903 |
| 2024-01-02 | 26.48 | $26.31 | 61300 |
| 2023-12-29 | 26.50 | $26.49 | 159500 |
| 2023-12-28 | 26.45 | $26.49 | 94900 |
| 2023-12-27 | 26.38 | $26.40 | 122700 |
| 2023-12-26 | 26.33 | $26.40 | 89800 |
| 2023-12-22 | 26.26 | $26.13 | 101210 |
| 2023-12-21 | 26.25 | $26.09 | 99210 |
| 2023-12-20 | 26.26 | $25.50 | 127800 |
| 2023-12-19 | 26.44 | $26.65 | 79935 |
| 2023-12-18 | 26.29 | $26.41 | 110132 |
| 2023-12-15 | 26.18 | $26.23 | 49009 |
| 2023-12-14 | 26.10 | $26.47 | 120100 |
| 2023-12-13 | 25.92 | $26.06 | 105314 |
| 2023-12-12 | 25.82 | $25.60 | 76042 |
| 2023-12-11 | 25.85 | $25.59 | 274500 |
| 2023-12-08 | 25.87 | $25.53 | 88200 |
| 2023-12-07 | 25.92 | $25.61 | 40100 |
| 2023-12-06 | 25.94 | $25.66 | 64329 |
| 2023-12-05 | 25.95 | $25.60 | 70103 |
| 2023-12-04 | 25.96 | $25.66 | 77810 |
| 2023-12-01 | 25.96 | $25.89 | 96737 |
| 2023-11-30 | 25.87 | $25.49 | 106440 |
| 2023-11-29 | 25.89 | $25.56 | 71405 |
| 2023-11-28 | 25.87 | $25.78 | 123737 |
| 2023-11-27 | 25.77 | $25.48 | 135100 |
| 2023-11-24 | 25.74 | $25.55 | 53305 |
| 2023-11-22 | 25.67 | $25.50 | 80700 |
| 2023-11-21 | 25.59 | $25.57 | 110341 |
| 2023-11-20 | 25.45 | $25.69 | 86500 |
| 2023-11-17 | 25.25 | $25.27 | 237300 |
| 2023-11-16 | 25.12 | $25.21 | 98941 |
| 2023-11-15 | 24.98 | $25.35 | 282000 |
| 2023-11-14 | 24.75 | $25.25 | 101300 |
| 2023-11-13 | 24.50 | $24.54 | 66000 |
| 2023-11-10 | 24.41 | $24.40 | 56500 |
| 2023-11-09 | 24.35 | $24.21 | 75607 |
| 2023-11-08 | 24.33 | $24.38 | 78300 |
| 2023-11-07 | 24.24 | $24.49 | 58743 |
| 2023-11-06 | 24.10 | $24.59 | 48711 |
| 2023-11-03 | 23.89 | $24.58 | 29949 |
| 2023-11-02 | 23.65 | $24.25 | 138700 |
| 2023-11-01 | 23.45 | $23.80 | 286905 |
| 2023-10-31 | 23.35 | $23.49 | 94338 |
| 2023-10-30 | 23.33 | $23.42 | 47400 |
| 2023-10-27 | 23.33 | $23.33 | 54343 |
| 2023-10-26 | 23.37 | $23.39 | 107746 |
| 2023-10-25 | 23.40 | $23.32 | 176718 |
| 2023-10-24 | 23.45 | $23.54 | 53140 |
| 2023-10-23 | 23.46 | $23.27 | 59111 |
| 2023-10-20 | 23.55 | $23.40 | 197708 |
| 2023-10-19 | 23.63 | $23.60 | 33900 |
| 2023-10-18 | 23.66 | $23.67 | 55900 |
| 2023-10-17 | 23.68 | $24.04 | 104407 |
| 2023-10-16 | 23.59 | $24.07 | 132400 |
| 2023-10-13 | 23.47 | $23.95 | 126000 |
| 2023-10-12 | 23.37 | $23.73 | 57341 |
| 2023-10-11 | 23.32 | $24.01 | 54800 |
| 2023-10-10 | 23.18 | $23.76 | 76910 |
| 2023-10-09 | 23.09 | $23.36 | 36640 |
| 2023-10-06 | 23.13 | $23.22 | 105029 |
| 2023-10-05 | 23.22 | $22.96 | 178319 |
| 2023-10-04 | 23.42 | $23.12 | 124200 |
| 2023-10-03 | 23.62 | $23.10 | 322927 |
| 2023-10-02 | 23.88 | $23.55 | 167844 |
| 2023-09-29 | 24.05 | $23.82 | 108500 |
| 2023-09-28 | 24.19 | $23.75 | 195635 |
| 2023-09-27 | 24.38 | $23.55 | 186934 |
| 2023-09-26 | 24.68 | $23.70 | 143100 |
| 2023-09-25 | 24.99 | $24.84 | 114000 |
| 2023-09-22 | 25.01 | $25.17 | 181924 |
| 2023-09-21 | 24.93 | $24.64 | 79300 |
| 2023-09-20 | 25.00 | $25.08 | 81234 |
| 2023-09-19 | 24.94 | $25.01 | 38500 |
| 2023-09-18 | 24.89 | $25.02 | 54531 |
| 2023-09-15 | 24.83 | $25.00 | 37400 |
| 2023-09-14 | 24.76 | $25.06 | 193700 |
| 2023-09-13 | 24.65 | $24.70 | 37200 |
| 2023-09-12 | 24.63 | $24.61 | 51314 |
| 2023-09-11 | 24.63 | $24.73 | 45500 |
| 2023-09-08 | 24.60 | $24.61 | 49412 |
| 2023-09-07 | 24.60 | $24.51 | 46029 |
| 2023-09-06 | 24.63 | $24.74 | 43417 |
| 2023-09-05 | 24.59 | $24.73 | 52700 |
| 2023-09-01 | 24.55 | $24.73 | 67224 |
| 2023-08-31 | 24.51 | $24.52 | 67313 |
| 2023-08-30 | 24.52 | $24.87 | 48100 |
| 2023-08-29 | 24.42 | $24.91 | 46037 |
| 2023-08-28 | 24.30 | $24.70 | 78900 |
| 2023-08-25 | 24.21 | $24.50 | 52926 |
| 2023-08-24 | 24.18 | $24.48 | 64631 |
| 2023-08-23 | 24.15 | $24.62 | 85601 |
| 2023-08-22 | 24.07 | $24.25 | 63300 |
| 2023-08-21 | 24.09 | $24.01 | 72006 |
| 2023-08-18 | 24.21 | $24.12 | 37506 |
| 2023-08-17 | 24.32 | $24.12 | 94937 |
| 2023-08-16 | 24.45 | $24.13 | 44800 |
| 2023-08-15 | 24.62 | $24.23 | 38900 |
| 2023-08-14 | 24.80 | $24.40 | 97300 |
| 2023-08-11 | 24.96 | $24.66 | 62302 |
| 2023-08-10 | 25.08 | $24.89 | 44219 |
| 2023-08-09 | 25.15 | $24.82 | 63816 |
| 2023-08-08 | 25.26 | $24.86 | 40300 |
| 2023-08-07 | 25.38 | $25.01 | 41229 |
| 2023-08-04 | 25.47 | $25.02 | 28228 |
| 2023-08-03 | 25.58 | $25.01 | 61400 |
| 2023-08-02 | 25.71 | $25.15 | 54312 |
| 2023-08-01 | 25.82 | $25.53 | 48436 |
| 2023-07-31 | 25.83 | $25.98 | 91146 |
| 2023-07-28 | 25.69 | $25.83 | 75400 |
| 2023-07-27 | 25.56 | $25.46 | 70293 |
| 2023-07-26 | 25.51 | $25.81 | 98447 |
| 2023-07-25 | 25.34 | $25.70 | 115901 |
| 2023-07-24 | 25.17 | $25.43 | 44100 |
| 2023-07-21 | 25.04 | $25.03 | 45547 |
| 2023-07-20 | 25.00 | $24.95 | 40602 |
| 2023-07-19 | 24.97 | $25.02 | 41949 |
| 2023-07-18 | 24.92 | $24.99 | 43800 |
| 2023-07-17 | 24.86 | $24.96 | 67522 |
| 2023-07-14 | 24.80 | $25.02 | 72531 |
| 2023-07-13 | 24.70 | $25.04 | 82600 |
| 2023-07-12 | 24.57 | $24.87 | 70900 |
| 2023-07-11 | 24.47 | $24.55 | 78100 |
| 2023-07-10 | 24.45 | $24.41 | 162200 |
| 2023-07-07 | 24.47 | $24.53 | 76231 |
| 2023-07-06 | 24.45 | $24.24 | 104780 |
| 2023-07-05 | 24.52 | $24.65 | 154700 |
| 2023-07-03 | 24.49 | $24.78 | 45800 |
| 2023-06-30 | 24.40 | $24.50 | 82252 |
| 2023-06-29 | 24.38 | $24.25 | 61700 |
| 2023-06-28 | 24.44 | $24.30 | 57500 |
| 2023-06-27 | 24.50 | $24.44 | 57400 |
| 2023-06-26 | 24.53 | $24.38 | 70400 |
| 2023-06-23 | 24.58 | $24.24 | 70800 |
| 2023-06-22 | 24.69 | $24.59 | 55800 |
| 2023-06-21 | 24.71 | $24.76 | 40947 |
| 2023-06-20 | 24.68 | $24.71 | 61831 |
| 2023-06-16 | 24.66 | $24.91 | 74400 |
| 2023-06-15 | 24.58 | $24.99 | 82340 |
| 2023-06-14 | 24.45 | $24.82 | 99200 |
| 2023-06-13 | 24.35 | $24.53 | 239100 |
| 2023-06-12 | 24.32 | $24.48 | 71800 |
| 2023-06-09 | 24.30 | $24.51 | 160000 |
| 2023-06-08 | 24.27 | $24.28 | 54640 |
| 2023-06-07 | 24.31 | $23.99 | 51600 |
| 2023-06-06 | 24.45 | $24.89 | 64935 |
| 2023-06-05 | 24.35 | $24.72 | 66927 |
| 2023-06-02 | 24.27 | $24.72 | 115000 |
| 2023-06-01 | 24.19 | $24.18 | 68455 |
| 2023-05-31 | 24.26 | $23.93 | 123200 |
| 2023-05-30 | 24.43 | $24.15 | 68445 |
| 2023-05-26 | 24.57 | $24.49 | 51246 |
| 2023-05-25 | 24.64 | $24.27 | 122036 |
| 2023-05-24 | 24.79 | $24.51 | 66800 |
| 2023-05-23 | 24.90 | $24.73 | 48545 |
| 2023-05-22 | 24.97 | $24.95 | 76305 |
| 2023-05-19 | 24.98 | $24.84 | 138000 |
| 2023-05-18 | 25.03 | $24.89 | 78600 |
| 2023-05-17 | 25.08 | $24.91 | 84210 |
| 2023-05-16 | 25.13 | $24.96 | 51833 |
| 2023-05-15 | 25.17 | $25.20 | 48025 |
| 2023-05-12 | 25.15 | $24.90 | 65836 |
| 2023-05-11 | 25.21 | $25.06 | 172112 |
| 2023-05-10 | 25.23 | $25.36 | 63900 |
| 2023-05-09 | 25.16 | $25.29 | 70100 |
| 2023-05-08 | 25.10 | $25.27 | 76500 |
| 2023-05-05 | 25.03 | $25.24 | 59528 |
| 2023-05-04 | 24.95 | $24.92 | 71700 |
| 2023-05-03 | 24.96 | $24.77 | 111300 |
| 2023-05-02 | 25.01 | $24.73 | 105917 |
| 2023-05-01 | 25.09 | $25.03 | 78832 |
| 2023-04-28 | 25.08 | $25.12 | 43500 |
| 2023-04-27 | 25.05 | $24.92 | 53346 |
| 2023-04-26 | 25.07 | $24.64 | 74222 |
| 2023-04-25 | 25.18 | $24.57 | 135236 |
| 2023-04-24 | 25.33 | $25.00 | 105400 |
| 2023-04-21 | 25.38 | $24.93 | 102413 |
| 2023-04-20 | 25.45 | $25.17 | 41747 |
| 2023-04-19 | 25.46 | $25.15 | 67925 |
| 2023-04-18 | 25.47 | $25.56 | 266500 |
| 2023-04-17 | 25.35 | $25.48 | 46929 |
| 2023-04-14 | 25.23 | $25.49 | 142420 |
| 2023-04-13 | 25.06 | $25.47 | 141300 |
| 2023-04-12 | 24.87 | $25.25 | 75100 |
| 2023-04-11 | 24.70 | $25.18 | 89613 |
| 2023-04-10 | 24.51 | $24.64 | 57200 |
| 2023-04-06 | 24.45 | $24.55 | 191400 |
| 2023-04-05 | 24.41 | $24.55 | 76700 |
| 2023-04-04 | 24.35 | $24.68 | 75600 |
| 2023-04-03 | 24.25 | $24.57 | 88900 |
| 2023-03-31 | 24.16 | $24.54 | 97300 |
| 2023-03-30 | 24.06 | $24.64 | 71441 |
| 2023-03-29 | 23.91 | $24.30 | 51900 |
| 2023-03-28 | 23.84 | $24.20 | 97700 |
| 2023-03-27 | 23.80 | $23.97 | 155925 |
| 2023-03-24 | 23.82 | $23.93 | 61700 |
| 2023-03-23 | 23.87 | $24.01 | 76437 |
| 2023-03-22 | 23.90 | $24.06 | 135800 |
| 2023-03-21 | 23.94 | $23.96 | 111600 |
| 2023-03-20 | 24.02 | $23.91 | 47300 |
| 2023-03-17 | 24.14 | $24.03 | 135721 |
| 2023-03-16 | 24.25 | $24.22 | 84528 |
| 2023-03-15 | 24.33 | $24.01 | 412100 |
| 2023-03-14 | 24.51 | $24.40 | 219800 |
| 2023-03-13 | 24.60 | $24.36 | 211700 |
| 2023-03-10 | 24.73 | $24.58 | 165300 |
| 2023-03-09 | 24.82 | $24.80 | 72013 |
| 2023-03-08 | 24.86 | $25.13 | 80700 |
| 2023-03-07 | 24.81 | $24.85 | 61530 |
| 2023-03-06 | 24.84 | $25.14 | 193300 |
| 2023-03-03 | 24.79 | $25.22 | 86306 |
| 2023-03-02 | 24.70 | $24.92 | 167000 |
| 2023-03-01 | 24.70 | $25.05 | 72800 |
| 2023-02-28 | 24.65 | $24.43 | 143541 |
| 2023-02-27 | 24.80 | $24.61 | 153330 |
| 2023-02-24 | 24.93 | $24.61 | 116119 |
| 2023-02-23 | 25.08 | $25.17 | 52615 |
| 2023-02-22 | 25.10 | $25.17 | 326843 |
| 2023-02-21 | 25.13 | $25.18 | 132404 |
| 2023-02-17 | 25.15 | $25.22 | 134543 |
| 2023-02-16 | 25.18 | $25.21 | 153600 |
| 2023-02-15 | 25.21 | $25.14 | 93507 |
| 2023-02-14 | 25.27 | $25.21 | 137125 |
| 2023-02-13 | 25.33 | $25.22 | 90643 |
| 2023-02-10 | 25.40 | $24.98 | 85820 |
| 2023-02-09 | 25.56 | $25.02 | 209400 |
| 2023-02-08 | 25.74 | $25.37 | 163449 |
| 2023-02-07 | 25.85 | $25.35 | 104812 |
| 2023-02-06 | 25.99 | $25.33 | 114448 |
| 2023-02-03 | 26.16 | $25.45 | 244300 |
| 2023-02-02 | 26.32 | $25.99 | 232900 |
| 2023-02-01 | 26.34 | $26.08 | 185200 |
| 2023-01-31 | 26.32 | $26.09 | 195724 |
| 2023-01-30 | 26.30 | $25.87 | 286400 |
| 2023-01-27 | 26.32 | $26.21 | 177300 |
| 2023-01-26 | 26.24 | $26.46 | 238329 |
| 2023-01-25 | 26.05 | $26.20 | 676900 |
| 2023-01-24 | 25.90 | $25.91 | 505240 |
| 2023-01-23 | 25.79 | $25.83 | 156622 |
| 2023-01-20 | 25.68 | $25.76 | 152746 |
| 2023-01-19 | 25.55 | $25.61 | 227800 |
| 2023-01-18 | 25.45 | $25.40 | 194029 |
| 2023-01-17 | 25.38 | $25.49 | 138500 |
| 2023-01-13 | 25.26 | $25.54 | 131515 |
| 2023-01-12 | 25.09 | $25.52 | 226717 |
| 2023-01-11 | 24.89 | $25.42 | 216143 |
| 2023-01-10 | 24.67 | $25.13 | 120344 |
| 2023-01-09 | 24.49 | $24.91 | 164217 |
| 2023-01-06 | 24.34 | $24.93 | 157000 |
| 2023-01-05 | 24.15 | $24.34 | 186300 |
| 2023-01-04 | 24.11 | $24.23 | 243000 |
| 2023-01-03 | 24.10 | $24.06 | 182400 |
| 2022-12-30 | 24.14 | $24.12 | 197000 |
| 2022-12-29 | 24.17 | $24.37 | 161000 |
| 2022-12-28 | 24.13 | $24.21 | 125700 |
| 2022-12-27 | 24.13 | $24.35 | 171400 |
| 2022-12-23 | 24.09 | $24.22 | 121745 |
| 2022-12-22 | 24.08 | $24.16 | 216044 |
| 2022-12-21 | 24.09 | $24.30 | 164420 |
| 2022-12-20 | 24.07 | $24.04 | 289800 |
| 2022-12-19 | 24.12 | $23.74 | 275245 |
| 2022-12-16 | 24.28 | $23.64 | 142311 |
| 2022-12-15 | 24.50 | $23.72 | 261823 |
| 2022-12-14 | 24.75 | $23.97 | 294533 |
| 2022-12-13 | 24.98 | $24.06 | 200100 |
| 2022-12-12 | 25.21 | $24.85 | 140800 |
| 2022-12-09 | 25.25 | $24.92 | 129401 |
| 2022-12-08 | 25.26 | $24.98 | 112849 |
| 2022-12-07 | 25.25 | $24.96 | 151100 |
| 2022-12-06 | 25.24 | $25.05 | 142548 |
| 2022-12-05 | 25.18 | $24.90 | 242030 |
| 2022-12-02 | 25.16 | $25.22 | 147600 |
| 2022-12-01 | 25.02 | $25.17 | 272100 |
| 2022-11-30 | 24.85 | $25.32 | 342248 |
| 2022-11-29 | 24.60 | $24.83 | 91822 |
| 2022-11-28 | 24.44 | $24.33 | 134200 |
| 2022-11-25 | 24.39 | $24.40 | 65210 |
| 2022-11-23 | 24.31 | $24.27 | 275300 |
| 2022-11-22 | 24.25 | $23.97 | 119000 |
| 2022-11-21 | 24.27 | $23.98 | 111000 |
| 2022-11-18 | 24.28 | $23.81 | 108216 |
| 2022-11-17 | 24.34 | $23.89 | 243900 |
| 2022-11-16 | 24.39 | $24.07 | 136400 |
| 2022-11-15 | 24.38 | $24.60 | 179000 |
| 2022-11-14 | 24.20 | $24.49 | 120300 |
| 2022-11-11 | 24.00 | $24.44 | 293034 |
| 2022-11-10 | 23.78 | $23.88 | 237300 |
| 2022-11-09 | 23.68 | $23.70 | 186704 |
| 2022-11-08 | 23.61 | $24.02 | 136133 |
| 2022-11-07 | 23.42 | $23.83 | 166706 |
| 2022-11-04 | 23.26 | $24.07 | 352523 |
| 2022-11-03 | 22.98 | $23.18 | 268236 |
| 2022-11-02 | 22.92 | $23.00 | 244231 |
| 2022-11-01 | 22.92 | $23.16 | 291500 |
| 2022-10-31 | 22.86 | $23.00 | 206724 |
| 2022-10-28 | 22.85 | $22.82 | 93405 |
| 2022-10-27 | 22.89 | $23.04 | 139517 |
| 2022-10-26 | 22.88 | $22.97 | 174901 |
| 2022-10-25 | 22.90 | $22.93 | 224600 |
| 2022-10-24 | 22.94 | $23.01 | 135210 |
| 2022-10-21 | 22.96 | $23.67 | 108602 |
| 2022-10-20 | 22.79 | $23.18 | 92700 |
| 2022-10-19 | 22.74 | $23.03 | 220728 |
| 2022-10-18 | 22.74 | $23.23 | 202209 |
| 2022-10-17 | 22.68 | $23.08 | 206600 |
| 2022-10-14 | 22.67 | $22.60 | 209745 |
| 2022-10-13 | 22.82 | $23.05 | 285900 |
| 2022-10-12 | 22.87 | $22.98 | 381000 |
| 2022-10-11 | 22.96 | $23.02 | 140011 |
| 2022-10-10 | 23.07 | $23.32 | 105722 |
| 2022-10-07 | 23.11 | $23.43 | 144600 |
| 2022-10-06 | 23.15 | $23.82 | 222900 |
| 2022-10-05 | 23.08 | $23.88 | 188300 |
| 2022-10-04 | 22.99 | $23.89 | 377200 |
| 2022-10-03 | 22.89 | $23.60 | 241635 |
| 2022-09-30 | 22.88 | $22.68 | 285524 |
| 2022-09-29 | 23.17 | $22.56 | 278000 |
| 2022-09-28 | 23.57 | $22.94 | 319903 |
| 2022-09-27 | 23.96 | $22.94 | 158200 |
| 2022-09-26 | 24.45 | $22.94 | 218100 |
| 2022-09-23 | 25.05 | $24.51 | 194536 |
| 2022-09-22 | 25.28 | $25.22 | 173400 |
| 2022-09-21 | 25.35 | $25.01 | 102200 |
| 2022-09-20 | 25.51 | $25.29 | 146544 |
| 2022-09-19 | 25.61 | $25.41 | 96935 |
| 2022-09-16 | 25.70 | $25.37 | 114803 |
| 2022-09-15 | 25.83 | $25.51 | 317409 |
| 2022-09-14 | 25.93 | $25.78 | 62600 |
| 2022-09-13 | 25.98 | $25.65 | 107100 |
| 2022-09-12 | 26.07 | $26.52 | 118246 |
| 2022-09-09 | 25.92 | $26.24 | 123709 |
| 2022-09-08 | 25.81 | $25.67 | 91200 |
| 2022-09-07 | 25.86 | $25.81 | 141927 |
| 2022-09-06 | 25.88 | $25.67 | 146900 |
| 2022-09-02 | 25.95 | $25.69 | 95706 |
| 2022-09-01 | 26.03 | $25.70 | 405100 |
| 2022-08-31 | 26.13 | $25.65 | 277215 |
| 2022-08-30 | 26.26 | $25.68 | 108808 |
| 2022-08-29 | 26.40 | $26.14 | 113406 |
| 2022-08-26 | 26.43 | $26.11 | 93911 |
| 2022-08-25 | 26.47 | $26.33 | 347864 |
| 2022-08-24 | 26.44 | $26.17 | 110037 |
| 2022-08-23 | 26.46 | $26.33 | 143100 |
| 2022-08-22 | 26.43 | $25.95 | 212431 |
| 2022-08-19 | 26.50 | $25.99 | 338200 |
| 2022-08-18 | 26.57 | $26.29 | 412200 |
| 2022-08-17 | 26.56 | $26.45 | 630900 |
| 2022-08-16 | 26.49 | $26.45 | 154250 |
| 2022-08-15 | 26.40 | $26.31 | 238700 |
| 2022-08-12 | 26.33 | $26.63 | 156931 |
| 2022-08-11 | 26.14 | $26.22 | 588511 |
| 2022-08-10 | 26.04 | $26.29 | 75626 |
| 2022-08-09 | 25.88 | $26.08 | 74908 |
| 2022-08-08 | 25.76 | $26.08 | 50600 |
| 2022-08-05 | 25.61 | $25.89 | 234200 |
| 2022-08-04 | 25.49 | $25.66 | 278500 |
| 2022-08-03 | 25.42 | $25.28 | 100516 |
| 2022-08-02 | 25.45 | $25.20 | 100122 |
| 2022-08-01 | 25.52 | $25.59 | 112019 |
| 2022-07-29 | 25.48 | $25.88 | 128700 |
| 2022-07-28 | 25.35 | $25.93 | 104029 |
| 2022-07-27 | 25.18 | $25.85 | 83201 |
| 2022-07-26 | 24.99 | $25.44 | 429225 |
| 2022-07-25 | 24.91 | $25.46 | 183900 |
| 2022-07-22 | 24.81 | $25.11 | 172600 |
| 2022-07-21 | 24.81 | $25.30 | 124004 |
| 2022-07-20 | 24.76 | $25.25 | 87100 |
| 2022-07-19 | 24.72 | $25.31 | 377461 |
| 2022-07-18 | 24.68 | $25.01 | 66803 |
| 2022-07-15 | 24.73 | $24.78 | 164509 |
| 2022-07-14 | 24.88 | $24.62 | 413500 |
| 2022-07-13 | 25.13 | $25.20 | 167554 |
| 2022-07-12 | 25.26 | $25.31 | 143221 |
| 2022-07-11 | 25.40 | $25.51 | 92242 |
| 2022-07-08 | 25.53 | $26.02 | 134701 |
| 2022-07-07 | 25.53 | $26.05 | 124700 |
| 2022-07-06 | 25.55 | $25.38 | 323600 |
| 2022-07-05 | 25.79 | $25.47 | 180300 |
| 2022-07-01 | 26.07 | $26.22 | 98408 |
| 2022-06-30 | 26.20 | $26.60 | 187905 |
| 2022-06-29 | 26.24 | $26.87 | 86602 |
| 2022-06-28 | 26.22 | $26.71 | 151347 |
| 2022-06-27 | 26.27 | $26.79 | 150109 |
| 2022-06-24 | 26.32 | $26.54 | 129126 |
| 2022-06-23 | 26.48 | $26.42 | 89600 |
| 2022-06-22 | 26.73 | $26.50 | 97112 |
| 2022-06-21 | 27.02 | $26.99 | 112309 |
| 2022-06-17 | 27.24 | $26.56 | 146313 |
| 2022-06-16 | 27.66 | $26.78 | 374900 |
| 2022-06-15 | 28.11 | $27.60 | 130926 |
| 2022-06-14 | 28.42 | $27.20 | 87716 |
| 2022-06-13 | 28.93 | $27.26 | 380300 |
| 2022-06-10 | 29.54 | $28.28 | 133000 |
| 2022-06-09 | 29.96 | $28.75 | 172617 |
| 2022-06-08 | 30.32 | $29.79 | 340519 |
| 2022-06-07 | 30.44 | $30.15 | 108238 |
| 2022-06-06 | 30.46 | $30.13 | 111700 |
| 2022-06-03 | 30.50 | $30.50 | 85400 |
| 2022-06-02 | 30.42 | $30.78 | 173712 |
| 2022-06-01 | 30.23 | $30.38 | 108818 |
| 2022-05-31 | 30.13 | $30.43 | 241800 |
| 2022-05-27 | 29.99 | $30.30 | 88645 |
| 2022-05-26 | 29.86 | $30.15 | 100000 |
| 2022-05-25 | 29.76 | $30.14 | 179100 |
| 2022-05-24 | 29.63 | $30.16 | 93800 |
| 2022-05-23 | 29.48 | $30.40 | 254243 |
| 2022-05-20 | 29.23 | $29.98 | 107300 |
| 2022-05-19 | 29.06 | $29.79 | 80819 |
| 2022-05-18 | 28.92 | $29.21 | 121100 |
| 2022-05-17 | 28.95 | $29.90 | 157032 |
| 2022-05-16 | 28.78 | $29.47 | 152500 |
| 2022-05-13 | 28.73 | $29.18 | 132800 |
| 2022-05-12 | 28.76 | $28.60 | 277432 |
| 2022-05-11 | 29.01 | $28.74 | 192300 |
| 2022-05-10 | 29.28 | $28.88 | 151400 |
| 2022-05-09 | 29.58 | $28.94 | 194000 |
| 2022-05-06 | 29.95 | $29.72 | 215432 |
| 2022-05-05 | 30.15 | $30.03 | 342640 |
| 2022-05-04 | 30.32 | $31.03 | 276710 |
| 2022-05-03 | 30.21 | $30.61 | 201400 |
| 2022-05-02 | 30.23 | $30.03 | 77737 |
| 2022-04-29 | 30.45 | $30.47 | 95500 |
| 2022-04-28 | 30.60 | $30.51 | 226800 |
| 2022-04-27 | 30.77 | $30.21 | 244000 |
| 2022-04-26 | 31.09 | $29.89 | 174500 |
| 2022-04-25 | 31.59 | $30.40 | 168500 |
| 2022-04-22 | 32.05 | $31.04 | 161021 |
| 2022-04-21 | 32.40 | $31.48 | 118919 |
| 2022-04-20 | 32.70 | $32.25 | 121100 |
| 2022-04-19 | 32.83 | $32.41 | 100700 |
| 2022-04-18 | 32.93 | $32.71 | 77649 |
| 2022-04-14 | 32.96 | $32.62 | 91147 |
| 2022-04-13 | 33.03 | $32.63 | 64200 |
| 2022-04-12 | 33.11 | $32.47 | 102100 |
| 2022-04-11 | 33.25 | $32.75 | 64018 |
| 2022-04-08 | 33.34 | $33.36 | 94712 |
| 2022-04-07 | 33.25 | $33.09 | 281322 |
| 2022-04-06 | 33.23 | $33.49 | 239800 |
| 2022-04-05 | 33.08 | $33.59 | 77044 |
| 2022-04-04 | 32.86 | $34.16 | 318226 |
| 2022-04-01 | 32.42 | $33.59 | 177340 |
| 2022-03-31 | 32.07 | $32.70 | 386114 |
| 2022-03-30 | 31.94 | $32.77 | 169242 |
| 2022-03-29 | 31.77 | $32.44 | 221334 |
| 2022-03-28 | 31.67 | $32.55 | 162919 |
| 2022-03-25 | 31.54 | $32.75 | 165337 |
| 2022-03-24 | 31.33 | $32.57 | 109647 |
| 2022-03-23 | 31.16 | $32.80 | 114600 |
| 2022-03-22 | 30.89 | $32.47 | 108921 |
| 2022-03-21 | 30.70 | $32.17 | 114500 |
| 2022-03-18 | 30.59 | $32.40 | 108916 |
| 2022-03-17 | 30.42 | $32.06 | 115500 |
| 2022-03-16 | 30.35 | $32.01 | 164300 |
| 2022-03-15 | 30.32 | $30.68 | 395000 |
| 2022-03-14 | 30.74 | $30.98 | 245400 |
| 2022-03-11 | 31.20 | $31.79 | 305400 |
| 2022-03-10 | 31.55 | $32.29 | 94500 |
| 2022-03-09 | 31.84 | $32.42 | 104900 |
| 2022-03-08 | 32.20 | $31.75 | 349600 |
| 2022-03-07 | 32.89 | $31.95 | 269700 |
| 2022-03-04 | 33.70 | $32.72 | 967800 |
| 2022-03-03 | 34.47 | $32.65 | 2.1M |
| 2022-03-02 | 35.47 | $33.28 | 397100 |
| 2022-03-01 | 36.50 | $33.45 | 944600 |
| 2022-02-28 | 37.72 | $35.56 | 370429 |
| 2022-02-25 | 38.55 | $37.49 | 308711 |
| 2022-02-24 | 38.96 | $36.85 | 1.1M |
| 2022-02-23 | 39.65 | $38.49 | 1.5M |
| 2022-02-22 | 39.98 | $39.05 | 136800 |
| 2022-02-18 | 40.19 | $39.85 | 73800 |
| 2022-02-17 | 40.19 | $40.01 | 63200 |
| 2022-02-16 | 40.13 | $40.57 | 68821 |
| 2022-02-15 | 39.87 | $40.19 | 89600 |
| 2022-02-14 | 39.66 | $39.33 | 71800 |
| 2022-02-11 | 39.68 | $39.63 | 171800 |
| 2022-02-10 | 39.60 | $40.16 | 203634 |
| 2022-02-09 | 39.33 | $40.19 | 142200 |
| 2022-02-08 | 38.98 | $39.63 | 239046 |
| 2022-02-07 | 38.73 | $39.08 | 75510 |
| 2022-02-04 | 38.60 | $38.74 | 59313 |
| 2022-02-03 | 38.54 | $38.67 | 50233 |
| 2022-02-02 | 38.50 | $38.80 | 77111 |
| 2022-02-01 | 38.41 | $38.75 | 111900 |
| 2022-01-31 | 38.31 | $38.64 | 69420 |
| 2022-01-28 | 38.22 | $38.14 | 111600 |
| 2022-01-27 | 38.28 | $38.06 | 100813 |
| 2022-01-26 | 38.38 | $37.63 | 99918 |
| 2022-01-25 | 38.63 | $38.07 | 94833 |
| 2022-01-24 | 38.80 | $37.96 | 162800 |
| 2022-01-21 | 39.04 | $38.76 | 366123 |
| 2022-01-20 | 39.08 | $39.06 | 121500 |
| 2022-01-19 | 39.02 | $39.02 | 138500 |
| 2022-01-18 | 38.96 | $38.30 | 150109 |
| 2022-01-14 | 39.11 | $38.90 | 102300 |
| 2022-01-13 | 39.10 | $38.99 | 108404 |
| 2022-01-12 | 39.05 | $39.48 | 75100 |
| 2022-01-11 | 38.83 | $39.15 | 130645 |
| 2022-01-10 | 38.66 | $38.60 | 131500 |
| 2022-01-07 | 38.63 | $38.58 | 319100 |
| 2022-01-06 | 38.59 | $38.38 | 118543 |
| 2022-01-05 | 38.60 | $38.14 | 79012 |
| 2022-01-04 | 38.69 | $38.74 | 65122 |
| 2022-01-03 | 38.61 | $38.76 | 157500 |
| 2021-12-31 | 38.49 | $38.50 | 148047 |
| 2021-12-30 | 38.43 | $38.55 | 51800 |
| 2021-12-29 | 38.34 | $38.48 | 60819 |
| 2021-12-28 | 38.25 | $38.63 | 56200 |
| 2021-12-27 | 38.09 | $38.75 | 97300 |
| 2021-12-23 | 37.85 | $38.29 | 63241 |
| 2021-12-22 | 37.71 | $37.99 | 81000 |
| 2021-12-21 | 37.64 | $37.75 | 116323 |
| 2021-12-20 | 37.63 | $37.39 | 93100 |
| 2021-12-17 | 37.73 | $37.75 | 75900 |
| 2021-12-16 | 37.74 | $38.00 | 187100 |
| 2021-12-15 | 37.69 | $37.47 | 91500 |
| 2021-12-14 | 37.78 | $37.40 | 120407 |
| 2021-12-13 | 37.93 | $37.40 | 99800 |
| 2021-12-10 | 38.11 | $38.46 | 75141 |
| 2021-12-09 | 37.99 | $38.54 | 44100 |
| 2021-12-08 | 37.83 | $38.59 | 53520 |
| 2021-12-07 | 37.62 | $38.43 | 46800 |
| 2021-12-06 | 37.42 | $38.07 | 56300 |
| 2021-12-03 | 37.29 | $38.03 | 340725 |
| 2021-12-02 | 37.16 | $37.78 | 137537 |
| 2021-12-01 | 37.08 | $37.22 | 97705 |
| 2021-11-30 | 37.18 | $37.21 | 338100 |
| 2021-11-29 | 37.31 | $37.19 | 72300 |
| 2021-11-26 | 37.49 | $36.80 | 117548 |
| 2021-11-24 | 37.84 | $37.93 | 76800 |
| 2021-11-23 | 37.92 | $37.97 | 107500 |
| 2021-11-22 | 38.01 | $37.58 | 86300 |
| 2021-11-19 | 38.24 | $38.00 | 76200 |
| 2021-11-18 | 38.41 | $38.20 | 58640 |
| 2021-11-17 | 38.55 | $38.41 | 74400 |
| 2021-11-16 | 38.65 | $38.47 | 96600 |
| 2021-11-15 | 38.77 | $38.66 | 104413 |
| 2021-11-12 | 38.86 | $38.91 | 80501 |
| 2021-11-11 | 38.89 | $39.26 | 65600 |
| 2021-11-10 | 38.82 | $38.83 | 66906 |
| 2021-11-09 | 38.87 | $39.05 | 44500 |
| 2021-11-08 | 38.87 | $39.05 | 61318 |
| 2021-11-05 | 38.87 | $38.76 | 86724 |
| 2021-11-04 | 38.96 | $38.77 | 179800 |
| 2021-11-03 | 39.08 | $39.11 | 80528 |
| 2021-11-02 | 39.12 | $38.71 | 192816 |
| 2021-11-01 | 39.30 | $39.03 | 111503 |
| 2021-10-29 | 39.41 | $38.88 | 82600 |
| 2021-10-28 | 39.60 | $39.12 | 39000 |
| 2021-10-27 | 39.75 | $39.35 | 80500 |
| 2021-10-26 | 39.86 | $39.65 | 110700 |
| 2021-10-25 | 39.90 | $39.87 | 74226 |
| 2021-10-22 | 39.88 | $39.56 | 80327 |
| 2021-10-21 | 39.94 | $39.43 | 186600 |
| 2021-10-20 | 40.06 | $39.99 | 87742 |
| 2021-10-19 | 40.02 | $40.09 | 47300 |
| 2021-10-18 | 39.94 | $40.11 | 96508 |
| 2021-10-15 | 39.82 | $40.03 | 103700 |
| 2021-10-14 | 39.70 | $39.91 | 61119 |
| 2021-10-13 | 39.60 | $39.95 | 84300 |
| 2021-10-12 | 39.45 | $39.79 | 115930 |
| 2021-10-11 | 39.32 | $39.62 | 38500 |
| 2021-10-08 | 39.21 | $39.50 | 54011 |
| 2021-10-07 | 39.12 | $39.46 | 60010 |
| 2021-10-06 | 39.02 | $39.41 | 40136 |
| 2021-10-05 | 38.92 | $39.21 | 77614 |
| 2021-10-04 | 38.86 | $38.90 | 84804 |
| 2021-10-01 | 38.88 | $39.11 | 51642 |
| 2021-09-30 | 38.85 | $38.90 | 105400 |
| 2021-09-29 | 38.88 | $38.60 | 50100 |
| 2021-09-28 | 39.01 | $38.90 | 61440 |
| 2021-09-27 | 39.08 | $38.76 | 36300 |
| 2021-09-24 | 39.20 | $38.63 | 69400 |
| 2021-09-23 | 39.40 | $39.63 | 63732 |
| 2021-09-22 | 39.32 | $39.19 | 51500 |
| 2021-09-21 | 39.36 | $38.62 | 110703 |
| 2021-09-20 | 39.59 | $38.02 | 116700 |
| 2021-09-17 | 40.06 | $38.98 | 57602 |
| 2021-09-16 | 40.32 | $39.66 | 49923 |
| 2021-09-15 | 40.41 | $40.17 | 88427 |
| 2021-09-14 | 40.35 | $40.14 | 70247 |
| 2021-09-13 | 40.28 | $40.44 | 69102 |
| 2021-09-10 | 40.08 | $39.76 | 36315 |
| 2021-09-09 | 40.05 | $39.81 | 39800 |
| 2021-09-08 | 39.99 | $39.77 | 78128 |
| 2021-09-07 | 39.92 | $40.05 | 88000 |
| 2021-09-03 | 39.73 | $40.05 | 53100 |
| 2021-09-02 | 39.49 | $39.85 | 33900 |
| 2021-09-01 | 39.26 | $39.85 | 120440 |
| 2021-08-31 | 38.98 | $39.62 | 150601 |
| 2021-08-30 | 38.69 | $39.27 | 47220 |
| 2021-08-27 | 38.46 | $39.03 | 75200 |
| 2021-08-26 | 38.24 | $38.46 | 79200 |
| 2021-08-25 | 38.16 | $38.78 | 74120 |
| 2021-08-24 | 37.97 | $38.35 | 51015 |
| 2021-08-23 | 37.87 | $37.87 | 66123 |
| 2021-08-20 | 37.90 | $37.49 | 59800 |
| 2021-08-19 | 38.06 | $37.47 | 174442 |
| 2021-08-18 | 38.26 | $37.84 | 64039 |
| 2021-08-17 | 38.39 | $38.08 | 193341 |
| 2021-08-16 | 38.48 | $38.42 | 55415 |
| 2021-08-13 | 38.48 | $38.49 | 47200 |
| 2021-08-12 | 38.45 | $38.50 | 83700 |
| 2021-08-11 | 38.42 | $38.60 | 68300 |
| 2021-08-10 | 38.35 | $38.25 | 106100 |
| 2021-08-09 | 38.37 | $38.32 | 41200 |
| 2021-08-06 | 38.38 | $38.27 | 59400 |
| 2021-08-05 | 38.40 | $38.54 | 67800 |
| 2021-08-04 | 38.35 | $38.56 | 56600 |
| 2021-08-03 | 38.27 | $38.74 | 146713 |
| 2021-08-02 | 38.13 | $38.50 | 55200 |
| 2021-07-30 | 38.04 | $38.19 | 70000 |
| 2021-07-29 | 38.03 | $38.46 | 50903 |
| 2021-07-28 | 37.93 | $38.30 | 405121 |
| 2021-07-27 | 37.87 | $37.89 | 246218 |
| 2021-07-26 | 37.94 | $38.09 | 113900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.99
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
50.31
Maximum
81.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.99 | $33.51 | 222900 |
| 2026-07-20 | 49.48 | $33.25 | 257128 |
| 2026-07-17 | 48.50 | $33.15 | 206500 |
| 2026-07-16 | 48.02 | $33.10 | 630132 |
| 2026-07-15 | 50.24 | $33.35 | 75000 |
| 2026-07-14 | 49.98 | $33.32 | 120100 |
| 2026-07-13 | 46.27 | $32.91 | 187648 |
| 2026-07-10 | 49.14 | $33.25 | 324200 |
| 2026-07-09 | 44.74 | $32.79 | 123500 |
| 2026-07-08 | 44.24 | $32.74 | 125700 |
| 2026-07-07 | 42.06 | $32.52 | 84900 |
| 2026-07-06 | 43.99 | $32.78 | 142200 |
| 2026-07-02 | 37.48 | $32.16 | 127601 |
| 2026-07-01 | 34.69 | $31.92 | 178840 |
| 2026-06-30 | 36.70 | $32.23 | 169700 |
| 2026-06-29 | 37.23 | $32.31 | 289600 |
| 2026-06-26 | 37.01 | $32.29 | 104328 |
| 2026-06-25 | 36.70 | $32.26 | 167342 |
| 2026-06-24 | 36.70 | $32.26 | 258900 |
| 2026-06-23 | 38.71 | $32.61 | 181404 |
| 2026-06-22 | 43.05 | $33.29 | 87622 |
| 2026-06-18 | 41.40 | $33.11 | 226827 |
| 2026-06-17 | 41.78 | $33.17 | 201013 |
| 2026-06-16 | 44.05 | $33.52 | 125000 |
| 2026-06-15 | 46.22 | $33.84 | 181609 |
| 2026-06-12 | 50.76 | $34.45 | 149436 |
| 2026-06-11 | 48.40 | $34.15 | 156629 |
| 2026-06-10 | 41.84 | $33.41 | 274800 |
| 2026-06-09 | 41.65 | $33.39 | 1.1M |
| 2026-06-08 | 40.16 | $33.23 | 974400 |
| 2026-06-05 | 41.16 | $33.39 | 407292 |
| 2026-06-04 | 48.36 | $34.40 | 134757 |
| 2026-06-03 | 47.67 | $34.32 | 105842 |
| 2026-06-02 | 52.86 | $34.94 | 178800 |
| 2026-06-01 | 51.15 | $34.73 | 102624 |
| 2026-05-29 | 45.11 | $34.06 | 825300 |
| 2026-05-28 | 46.75 | $34.26 | 178500 |
| 2026-05-27 | 47.74 | $34.38 | 114018 |
| 2026-05-26 | 49.05 | $34.54 | 161335 |
| 2026-05-22 | 46.33 | $34.23 | 165200 |
| 2026-05-21 | 46.56 | $34.26 | 64911 |
| 2026-05-20 | 47.60 | $34.40 | 115500 |
| 2026-05-19 | 41.86 | $33.75 | 163304 |
| 2026-05-18 | 44.57 | $34.13 | 123300 |
| 2026-05-15 | 41.75 | $33.83 | 145721 |
| 2026-05-14 | 49.41 | $34.79 | 71721 |
| 2026-05-13 | 50.14 | $34.87 | 101500 |
| 2026-05-12 | 51.40 | $35.01 | 102322 |
| 2026-05-11 | 54.67 | $35.36 | 105248 |
| 2026-05-08 | 56.82 | $35.58 | 99400 |
| 2026-05-07 | 54.00 | $35.22 | 100546 |
| 2026-05-06 | 58.32 | $35.65 | 82200 |
| 2026-05-05 | 54.10 | $35.13 | 102811 |
| 2026-05-04 | 49.64 | $34.65 | 106012 |
| 2026-05-01 | 53.12 | $34.99 | 92119 |
| 2026-04-30 | 53.33 | $35.01 | 102767 |
| 2026-04-29 | 48.73 | $34.53 | 110800 |
| 2026-04-28 | 49.89 | $34.65 | 92100 |
| 2026-04-27 | 51.06 | $34.77 | 118533 |
| 2026-04-24 | 54.36 | $35.10 | 141400 |
| 2026-04-23 | 54.47 | $35.11 | 199100 |
| 2026-04-22 | 59.89 | $35.62 | 88500 |
| 2026-04-21 | 58.98 | $35.50 | 130158 |
| 2026-04-20 | 61.18 | $35.70 | 71545 |
| 2026-04-17 | 61.95 | $35.77 | 101400 |
| 2026-04-16 | 60.47 | $35.55 | 126000 |
| 2026-04-15 | 60.57 | $35.56 | 89815 |
| 2026-04-14 | 62.47 | $35.75 | 206201 |
| 2026-04-13 | 61.50 | $35.59 | 109300 |
| 2026-04-10 | 60.22 | $35.38 | 132000 |
| 2026-04-09 | 59.24 | $35.22 | 128711 |
| 2026-04-08 | 57.95 | $35.01 | 607565 |
| 2026-04-07 | 52.03 | $34.15 | 131100 |
| 2026-04-06 | 54.13 | $34.40 | 99600 |
| 2026-04-02 | 53.56 | $34.32 | 99913 |
| 2026-04-01 | 53.72 | $34.34 | 153535 |
| 2026-03-31 | 54.03 | $34.38 | 126903 |
| 2026-03-30 | 48.94 | $33.64 | 143108 |
| 2026-03-27 | 46.75 | $33.35 | 106425 |
| 2026-03-26 | 46.94 | $33.38 | 105119 |
| 2026-03-25 | 51.58 | $34.05 | 120744 |
| 2026-03-24 | 46.40 | $33.36 | 128825 |
| 2026-03-23 | 48.10 | $33.60 | 291893 |
| 2026-03-20 | 44.39 | $33.14 | 225800 |
| 2026-03-19 | 50.01 | $33.90 | 356057 |
| 2026-03-18 | 47.69 | $33.62 | 148900 |
| 2026-03-17 | 51.58 | $34.10 | 102928 |
| 2026-03-16 | 50.70 | $33.99 | 205351 |
| 2026-03-13 | 45.13 | $33.34 | 289070 |
| 2026-03-12 | 48.41 | $33.75 | 277510 |
| 2026-03-11 | 52.77 | $34.24 | 149927 |
| 2026-03-10 | 51.67 | $34.11 | 358571 |
| 2026-03-09 | 50.92 | $34.02 | 369437 |
| 2026-03-06 | 47.39 | $33.61 | 220330 |
| 2026-03-05 | 47.79 | $33.66 | 406447 |
| 2026-03-04 | 52.48 | $34.22 | 177314 |
| 2026-03-03 | 50.07 | $33.93 | 588600 |
| 2026-03-02 | 59.69 | $34.90 | 276800 |
| 2026-02-27 | 63.13 | $35.19 | 292800 |
| 2026-02-26 | 62.56 | $35.11 | 186473 |
| 2026-02-25 | 68.02 | $35.55 | 360447 |
| 2026-02-24 | 65.76 | $35.20 | 553212 |
| 2026-02-23 | 64.96 | $35.08 | 343021 |
| 2026-02-20 | 63.53 | $34.87 | 227266 |
| 2026-02-19 | 60.94 | $34.51 | 164142 |
| 2026-02-18 | 59.42 | $34.31 | 323900 |
| 2026-02-17 | 58.81 | $34.23 | 315100 |
| 2026-02-13 | 61.33 | $34.46 | 278030 |
| 2026-02-12 | 65.24 | $34.80 | 297000 |
| 2026-02-11 | 71.63 | $35.30 | 189100 |
| 2026-02-10 | 68.27 | $34.73 | 375160 |
| 2026-02-09 | 70.93 | $34.92 | 322800 |
| 2026-02-06 | 68.20 | $34.48 | 1.2M |
| 2026-02-05 | 65.39 | $34.08 | 199400 |
| 2026-02-04 | 69.32 | $34.35 | 272941 |
| 2026-02-03 | 69.91 | $34.39 | 464316 |
| 2026-02-02 | 67.19 | $33.98 | 174900 |
| 2026-01-30 | 66.84 | $33.93 | 387805 |
| 2026-01-29 | 81.42 | $34.82 | 327201 |
| 2026-01-28 | 80.32 | $34.58 | 386657 |
| 2026-01-27 | 79.71 | $34.45 | 394936 |
| 2026-01-26 | 76.53 | $33.86 | 266646 |
| 2026-01-23 | 76.23 | $33.81 | 287500 |
| 2026-01-22 | 74.02 | $33.46 | 165600 |
| 2026-01-21 | 69.66 | $32.89 | 227900 |
| 2026-01-20 | 66.88 | $32.59 | 267269 |
| 2026-01-16 | 65.58 | $32.46 | 182209 |
| 2026-01-15 | 71.52 | $32.75 | 257000 |
| 2026-01-14 | 70.01 | $32.58 | 134408 |
| 2026-01-13 | 67.81 | $32.35 | 220394 |
| 2026-01-12 | 66.38 | $32.21 | 198109 |
| 2026-01-09 | 63.18 | $31.92 | 195100 |
| 2026-01-08 | 62.35 | $31.85 | 238010 |
| 2026-01-07 | 61.66 | $31.79 | 267000 |
| 2026-01-06 | 63.33 | $31.88 | 265187 |
| 2026-01-05 | 60.74 | $31.65 | 220530 |
| 2026-01-02 | 60.28 | $31.61 | 117400 |
| 2025-12-31 | 54.55 | $31.16 | 124200 |
| 2025-12-30 | 56.09 | $31.25 | 108578 |
| 2025-12-29 | 53.60 | $31.07 | 135500 |
| 2025-12-26 | 55.77 | $31.20 | 91949 |
| 2025-12-24 | 53.58 | $31.04 | 49600 |
| 2025-12-23 | 52.74 | $30.98 | 163500 |
| 2025-12-22 | 49.43 | $30.75 | 194400 |
| 2025-12-19 | 50.31 | $30.81 | 245207 |
| 2025-12-18 | 49.32 | $30.74 | 381691 |
| 2025-12-17 | 44.67 | $30.43 | 364307 |
| 2025-12-16 | 46.50 | $30.57 | 139735 |
| 2025-12-15 | 49.82 | $30.81 | 149100 |
| 2025-12-12 | 55.47 | $31.17 | 278700 |
| 2025-12-11 | 56.82 | $31.25 | 165905 |
| 2025-12-10 | 54.16 | $31.05 | 178300 |
| 2025-12-09 | 51.30 | $30.85 | 141311 |
| 2025-12-08 | 51.76 | $30.88 | 119130 |
| 2025-12-05 | 54.38 | $31.05 | 155726 |
| 2025-12-04 | 61.73 | $31.47 | 112300 |
| 2025-12-03 | 62.11 | $31.49 | 150520 |
| 2025-12-02 | 59.89 | $31.30 | 122200 |
| 2025-12-01 | 57.38 | $31.10 | 122259 |
| 2025-11-28 | 58.07 | $31.14 | 130500 |
| 2025-11-26 | 58.74 | $31.18 | 208200 |
| 2025-11-25 | 55.18 | $30.89 | 179600 |
| 2025-11-24 | 52.06 | $30.66 | 167200 |
| 2025-11-21 | 51.64 | $30.63 | 172315 |
| 2025-11-20 | 51.37 | $30.61 | 123537 |
| 2025-11-19 | 57.08 | $30.99 | 111938 |
| 2025-11-18 | 57.72 | $31.03 | 172208 |
| 2025-11-17 | 60.29 | $31.19 | 142800 |
| 2025-11-14 | 66.84 | $31.56 | 137646 |
| 2025-11-13 | 67.03 | $31.57 | 282900 |
| 2025-11-12 | 70.40 | $31.75 | 276428 |
| 2025-11-11 | 70.16 | $31.72 | 124771 |
| 2025-11-10 | 68.05 | $31.46 | 127167 |
| 2025-11-07 | 64.57 | $31.08 | 136112 |
| 2025-11-06 | 62.64 | $30.89 | 100120 |
| 2025-11-05 | 61.81 | $30.81 | 77061 |
| 2025-11-04 | 57.92 | $30.46 | 109232 |
| 2025-11-03 | 62.04 | $30.70 | 95812 |
| 2025-10-31 | 58.28 | $30.38 | 85400 |
| 2025-10-30 | 60.97 | $30.53 | 105647 |
| 2025-10-29 | 63.19 | $30.65 | 95400 |
| 2025-10-28 | 62.97 | $30.63 | 87921 |
| 2025-10-27 | 61.49 | $30.49 | 91128 |
| 2025-10-24 | 58.92 | $30.26 | 132340 |
| 2025-10-23 | 58.58 | $30.23 | 128000 |
| 2025-10-22 | 54.49 | $29.89 | 64839 |
| 2025-10-21 | 53.34 | $29.80 | 214843 |
| 2025-10-20 | 55.89 | $29.97 | 134405 |
| 2025-10-17 | 51.19 | $29.61 | 103935 |
| 2025-10-16 | 50.50 | $29.56 | 90600 |
| 2025-10-15 | 48.84 | $29.44 | 74439 |
| 2025-10-14 | 46.27 | $29.26 | 78300 |
| 2025-10-13 | 45.84 | $29.23 | 114100 |
| 2025-10-10 | 36.11 | $28.63 | 204134 |
| 2025-10-09 | 46.07 | $29.39 | 73000 |
| 2025-10-08 | 45.88 | $29.38 | 82605 |
| 2025-10-07 | 44.79 | $29.32 | 92133 |
| 2025-10-06 | 47.84 | $29.52 | 100619 |
| 2025-10-03 | 48.15 | $29.54 | 77414 |
| 2025-10-02 | 47.99 | $29.53 | 132107 |
| 2025-10-01 | 49.90 | $29.66 | 105000 |
| 2025-09-30 | 50.34 | $29.69 | 107900 |
| 2025-09-29 | 48.91 | $29.59 | 119329 |
| 2025-09-26 | 46.74 | $29.44 | 1.4M |
| 2025-09-25 | 43.86 | $29.25 | 517651 |
| 2025-09-24 | 47.59 | $29.54 | 483200 |
| 2025-09-23 | 53.72 | $29.95 | 199641 |
| 2025-09-22 | 51.55 | $29.80 | 154807 |
| 2025-09-19 | 53.45 | $29.92 | 245840 |
| 2025-09-18 | 53.04 | $29.89 | 190300 |
| 2025-09-17 | 56.70 | $30.12 | 178319 |
| 2025-09-16 | 56.32 | $30.09 | 205392 |
| 2025-09-15 | 66.26 | $30.64 | 119351 |
| 2025-09-12 | 64.42 | $30.47 | 138290 |
| 2025-09-11 | 63.98 | $30.43 | 187200 |
| 2025-09-10 | 59.59 | $30.06 | 121949 |
| 2025-09-09 | 58.68 | $29.99 | 177626 |
| 2025-09-08 | 59.04 | $30.01 | 278934 |
| 2025-09-05 | 57.69 | $29.90 | 160906 |
| 2025-09-04 | 54.44 | $29.65 | 100300 |
| 2025-09-03 | 54.60 | $29.66 | 225940 |
| 2025-09-02 | 53.57 | $29.58 | 86234 |
| 2025-08-29 | 56.14 | $29.75 | 119600 |
| 2025-08-28 | 60.02 | $29.99 | 93900 |
| 2025-08-27 | 57.46 | $29.77 | 152500 |
| 2025-08-26 | 59.26 | $29.88 | 140215 |
| 2025-08-25 | 60.24 | $29.94 | 246418 |
| 2025-08-22 | 62.18 | $30.06 | 250527 |
| 2025-08-21 | 56.89 | $29.58 | 108500 |
| 2025-08-20 | 55.66 | $29.48 | 128100 |
| 2025-08-19 | 54.55 | $29.39 | 107400 |
| 2025-08-18 | 57.75 | $29.60 | 76325 |
| 2025-08-15 | 57.06 | $29.54 | 99246 |
| 2025-08-14 | 56.73 | $29.51 | 137923 |
| 2025-08-13 | 63.59 | $29.95 | 85164 |
| 2025-08-12 | 61.90 | $29.78 | 165800 |
| 2025-08-11 | 56.99 | $29.34 | 86600 |
| 2025-08-08 | 58.62 | $29.44 | 83000 |
| 2025-08-07 | 58.16 | $29.40 | 76000 |
| 2025-08-06 | 55.11 | $29.14 | 62200 |
| 2025-08-05 | 52.32 | $28.92 | 90619 |
| 2025-08-04 | 50.04 | $28.75 | 72600 |
| 2025-08-01 | 46.45 | $28.50 | 63902 |
| 2025-07-31 | 46.71 | $28.52 | 434600 |
| 2025-07-30 | 52.90 | $28.97 | 106300 |
| 2025-07-29 | 54.90 | $29.10 | 188613 |
| 2025-07-28 | 53.75 | $29.01 | 436900 |
| 2025-07-25 | 58.30 | $29.30 | 69223 |
| 2025-07-24 | 63.78 | $29.61 | 53800 |
| 2025-07-23 | 65.48 | $29.70 | 110400 |
| 2025-07-22 | 62.30 | $29.40 | 88600 |
| 2025-07-21 | 59.47 | $29.16 | 195437 |
| 2025-07-18 | 55.93 | $28.89 | 87800 |
| 2025-07-17 | 56.62 | $28.93 | 100016 |
| 2025-07-16 | 56.10 | $28.89 | 76937 |
| 2025-07-15 | 54.82 | $28.79 | 321033 |
| 2025-07-14 | 58.39 | $29.01 | 118200 |
| 2025-07-11 | 58.89 | $29.04 | 119008 |
| 2025-07-10 | 58.89 | $29.04 | 118400 |
| 2025-07-09 | 55.83 | $28.77 | 134130 |
| 2025-07-08 | 58.11 | $28.92 | 139800 |
| 2025-07-07 | 57.00 | $28.82 | 99500 |
| 2025-07-03 | 63.04 | $29.20 | 53105 |
| 2025-07-02 | 62.34 | $29.13 | 77900 |
| 2025-07-01 | 56.80 | $28.63 | 212554 |
| 2025-06-30 | 57.12 | $28.65 | 87819 |
| 2025-06-27 | 54.45 | $28.43 | 113300 |
| 2025-06-26 | 57.22 | $28.61 | 99000 |
| 2025-06-25 | 52.35 | $28.23 | 95400 |
| 2025-06-24 | 54.05 | $28.34 | 141500 |
| 2025-06-23 | 47.45 | $27.89 | 126715 |
| 2025-06-20 | 47.13 | $27.87 | 163100 |
| 2025-06-18 | 52.11 | $28.20 | 187600 |
| 2025-06-17 | 53.24 | $28.27 | 307700 |
| 2025-06-16 | 55.71 | $28.42 | 102200 |
| 2025-06-13 | 63.76 | $28.85 | 89243 |
| 2025-06-12 | 67.64 | $29.03 | 49300 |
| 2025-06-11 | 67.64 | $29.03 | 97835 |
| 2025-06-10 | 65.42 | $28.82 | 120305 |
| 2025-06-09 | 62.52 | $28.57 | 97747 |
| 2025-06-06 | 61.15 | $28.46 | 49919 |
| 2025-06-05 | 60.28 | $28.39 | 155400 |
| 2025-06-04 | 60.03 | $28.37 | 79215 |
| 2025-06-03 | 60.56 | $28.40 | 100225 |
| 2025-06-02 | 59.55 | $28.31 | 138018 |
| 2025-05-30 | 59.21 | $28.28 | 80827 |
| 2025-05-29 | 64.80 | $28.61 | 289500 |
| 2025-05-28 | 64.11 | $28.54 | 117008 |
| 2025-05-27 | 64.28 | $28.55 | 109205 |
| 2025-05-23 | 63.18 | $28.43 | 148400 |
| 2025-05-22 | 61.96 | $28.30 | 116900 |
| 2025-05-21 | 64.12 | $28.44 | 156600 |
| 2025-05-20 | 64.58 | $28.47 | 106900 |
| 2025-05-19 | 64.50 | $28.46 | 138639 |
| 2025-05-16 | 63.80 | $28.37 | 134442 |
| 2025-05-15 | 63.03 | $28.27 | 150903 |
| 2025-05-14 | 63.03 | $28.27 | 232100 |
| 2025-05-13 | 61.47 | $28.06 | 523345 |
| 2025-05-12 | 58.63 | $27.70 | 326450 |
| 2025-05-09 | 56.96 | $27.50 | 142135 |
| 2025-05-08 | 54.14 | $27.18 | 90733 |
| 2025-05-07 | 54.14 | $27.18 | 500635 |
| 2025-05-06 | 55.16 | $27.28 | 80700 |
| 2025-05-05 | 55.08 | $27.27 | 97111 |
| 2025-05-02 | 56.42 | $27.41 | 525521 |
| 2025-05-01 | 52.23 | $26.88 | 94307 |
| 2025-04-30 | 53.24 | $26.99 | 185700 |
| 2025-04-29 | 55.56 | $27.24 | 413228 |
| 2025-04-28 | 55.33 | $27.21 | 112316 |
| 2025-04-25 | 53.72 | $26.99 | 66900 |
| 2025-04-24 | 55.10 | $27.15 | 73700 |
| 2025-04-23 | 51.49 | $26.66 | 128500 |
| 2025-04-22 | 50.80 | $26.57 | 163800 |
| 2025-04-21 | 47.58 | $26.16 | 134300 |
| 2025-04-17 | 46.44 | $26.02 | 400700 |
| 2025-04-16 | 45.31 | $25.88 | 101248 |
| 2025-04-15 | 45.31 | $25.88 | 161000 |
| 2025-04-14 | 46.84 | $26.12 | 52039 |
| 2025-04-11 | 44.31 | $25.78 | 133033 |
| 2025-04-10 | 39.15 | $25.14 | 164400 |
| 2025-04-09 | 41.80 | $25.60 | 172793 |
| 2025-04-08 | 24.36 | $23.95 | 554800 |
| 2025-04-07 | 26.16 | $24.35 | 619349 |
| 2025-04-04 | 32.23 | $25.42 | 459800 |
| 2025-04-03 | 48.08 | $27.02 | 118717 |
| 2025-04-02 | 54.44 | $27.42 | 76408 |
| 2025-04-01 | 54.15 | $27.40 | 172400 |
| 2025-03-31 | 52.59 | $27.29 | 172107 |
| 2025-03-28 | 53.21 | $27.33 | 109100 |
| 2025-03-27 | 57.27 | $27.58 | 229500 |
| 2025-03-26 | 57.27 | $27.58 | 317517 |
| 2025-03-25 | 58.07 | $27.63 | 223900 |
| 2025-03-24 | 55.22 | $27.39 | 131753 |
| 2025-03-21 | 57.23 | $27.52 | 86842 |
| 2025-03-20 | 59.10 | $27.64 | 193100 |
| 2025-03-19 | 62.18 | $27.83 | 186612 |
| 2025-03-18 | 61.68 | $27.78 | 254628 |
| 2025-03-17 | 65.10 | $27.99 | 280300 |
| 2025-03-14 | 61.63 | $27.63 | 151606 |
| 2025-03-13 | 57.02 | $27.22 | 69400 |
| 2025-03-12 | 55.40 | $27.09 | 162400 |
| 2025-03-11 | 54.66 | $27.03 | 294100 |
| 2025-03-10 | 52.12 | $26.83 | 140400 |
| 2025-03-07 | 60.12 | $27.33 | 274571 |
| 2025-03-06 | 57.91 | $27.15 | 263106 |
| 2025-03-05 | 57.78 | $27.14 | 231014 |
| 2025-03-04 | 46.63 | $26.39 | 323700 |
| 2025-03-03 | 45.35 | $26.32 | 96440 |
| 2025-02-28 | 45.80 | $26.35 | 65900 |
| 2025-02-27 | 48.52 | $26.53 | 122952 |
| 2025-02-26 | 54.33 | $26.87 | 47600 |
| 2025-02-25 | 54.51 | $26.88 | 70546 |
| 2025-02-24 | 55.76 | $26.95 | 114402 |
| 2025-02-21 | 55.48 | $26.93 | 83212 |
| 2025-02-20 | 59.92 | $27.18 | 83000 |
| 2025-02-19 | 57.87 | $27.02 | 82200 |
| 2025-02-18 | 59.49 | $27.11 | 108127 |
| 2025-02-14 | 58.13 | $27.00 | 71705 |
| 2025-02-13 | 54.84 | $26.75 | 56300 |
| 2025-02-12 | 51.98 | $26.55 | 80949 |
| 2025-02-11 | 51.84 | $26.54 | 76800 |
| 2025-02-10 | 51.28 | $26.50 | 66210 |
| 2025-02-07 | 49.03 | $26.34 | 53244 |
| 2025-02-06 | 51.13 | $26.49 | 69600 |
| 2025-02-05 | 50.59 | $26.45 | 65600 |
| 2025-02-04 | 52.37 | $26.58 | 475334 |
| 2025-02-03 | 48.97 | $26.32 | 145400 |
| 2025-01-31 | 50.69 | $26.45 | 70238 |
| 2025-01-30 | 53.72 | $26.67 | 122900 |
| 2025-01-29 | 50.93 | $26.45 | 76118 |
| 2025-01-28 | 49.89 | $26.37 | 89502 |
| 2025-01-27 | 49.63 | $26.35 | 94312 |
| 2025-01-24 | 50.73 | $26.44 | 131530 |
| 2025-01-23 | 48.82 | $26.28 | 164827 |
| 2025-01-22 | 46.21 | $26.07 | 124943 |
| 2025-01-21 | 46.53 | $26.10 | 99800 |
| 2025-01-17 | 43.80 | $25.88 | 67200 |
| 2025-01-16 | 39.97 | $25.59 | 179326 |
| 2025-01-15 | 41.07 | $25.71 | 99600 |
| 2025-01-14 | 36.04 | $25.35 | 108800 |
| 2025-01-13 | 31.90 | $25.08 | 92217 |
| 2025-01-10 | 32.88 | $25.21 | 102600 |
| 2025-01-08 | 36.36 | $25.64 | 65367 |
| 2025-01-07 | 38.05 | $25.83 | 59000 |
| 2025-01-06 | 37.47 | $25.79 | 100400 |
| 2025-01-03 | 37.33 | $25.78 | 59600 |
| 2025-01-02 | 35.97 | $25.68 | 87918 |
| 2024-12-31 | 37.12 | $25.83 | 298900 |
| 2024-12-30 | 37.35 | $25.86 | 149425 |
| 2024-12-27 | 37.10 | $25.84 | 79600 |
| 2024-12-26 | 38.38 | $26.02 | 102704 |
| 2024-12-24 | 37.70 | $25.96 | 46800 |
| 2024-12-23 | 35.80 | $25.79 | 114200 |
| 2024-12-20 | 36.23 | $25.86 | 215252 |
| 2024-12-19 | 34.52 | $25.70 | 197100 |
| 2024-12-18 | 31.45 | $25.42 | 178044 |
| 2024-12-17 | 35.90 | $26.20 | 130839 |
| 2024-12-16 | 49.09 | $27.76 | 102100 |
| 2024-12-13 | 51.15 | $27.94 | 50500 |
| 2024-12-12 | 52.67 | $28.07 | 69629 |
| 2024-12-11 | 55.56 | $28.31 | 126500 |
| 2024-12-10 | 56.54 | $28.39 | 523000 |
| 2024-12-09 | 60.48 | $28.70 | 99122 |
| 2024-12-06 | 50.96 | $27.79 | 85700 |
| 2024-12-05 | 50.96 | $27.79 | 118770 |
| 2024-12-04 | 48.50 | $27.59 | 299439 |
| 2024-12-03 | 47.24 | $27.49 | 144400 |
| 2024-12-02 | 45.47 | $27.35 | 217519 |
| 2024-11-29 | 42.03 | $27.09 | 104700 |
| 2024-11-27 | 43.54 | $27.24 | 56800 |
| 2024-11-26 | 44.65 | $27.35 | 102725 |
| 2024-11-25 | 45.97 | $27.48 | 56422 |
| 2024-11-22 | 46.06 | $27.49 | 108727 |
| 2024-11-21 | 45.84 | $27.47 | 53400 |
| 2024-11-20 | 45.52 | $27.44 | 27600 |
| 2024-11-19 | 46.39 | $27.54 | 69600 |
| 2024-11-18 | 46.64 | $27.57 | 57600 |
| 2024-11-15 | 42.35 | $27.14 | 52401 |
| 2024-11-14 | 40.99 | $27.01 | 146124 |
| 2024-11-13 | 42.53 | $27.22 | 112749 |
| 2024-11-12 | 42.97 | $27.28 | 127729 |
| 2024-11-11 | 46.14 | $27.70 | 59624 |
| 2024-11-08 | 48.74 | $28.02 | 67400 |
| 2024-11-07 | 54.99 | $28.70 | 60600 |
| 2024-11-06 | 50.46 | $28.19 | 115000 |
| 2024-11-05 | 53.37 | $28.48 | 27100 |
| 2024-11-04 | 49.46 | $28.07 | 76007 |
| 2024-11-01 | 48.67 | $27.99 | 55300 |
| 2024-10-31 | 47.69 | $27.89 | 33803 |
| 2024-10-30 | 47.31 | $27.85 | 57100 |
| 2024-10-29 | 49.18 | $28.07 | 35346 |
| 2024-10-28 | 51.47 | $28.33 | 29700 |
| 2024-10-25 | 48.95 | $28.04 | 50200 |
| 2024-10-24 | 50.86 | $28.26 | 31809 |
| 2024-10-23 | 49.24 | $28.07 | 40900 |
| 2024-10-22 | 51.89 | $28.38 | 62800 |
| 2024-10-21 | 51.24 | $28.30 | 25315 |
| 2024-10-18 | 51.74 | $28.36 | 31945 |
| 2024-10-17 | 50.06 | $28.14 | 31240 |
| 2024-10-16 | 52.17 | $28.41 | 63317 |
| 2024-10-15 | 49.40 | $28.04 | 63700 |
| 2024-10-14 | 54.69 | $28.69 | 35810 |
| 2024-10-11 | 53.82 | $28.57 | 39000 |
| 2024-10-10 | 53.26 | $28.49 | 26500 |
| 2024-10-09 | 51.49 | $28.24 | 195700 |
| 2024-10-08 | 55.13 | $28.70 | 85617 |
| 2024-10-07 | 64.58 | $29.70 | 91429 |
| 2024-10-04 | 61.91 | $29.27 | 86400 |
| 2024-10-03 | 61.60 | $29.22 | 39643 |
| 2024-10-02 | 67.39 | $29.76 | 171043 |
| 2024-10-01 | 61.76 | $28.87 | 86041 |
| 2024-09-30 | 60.52 | $28.70 | 115108 |
| 2024-09-27 | 61.63 | $28.80 | 117100 |
| 2024-09-26 | 61.74 | $28.81 | 91716 |
| 2024-09-25 | 56.20 | $28.05 | 187000 |
| 2024-09-24 | 68.63 | $29.05 | 184839 |
| 2024-09-23 | 59.09 | $27.94 | 73619 |
| 2024-09-20 | 55.99 | $27.67 | 49141 |
| 2024-09-19 | 57.06 | $27.74 | 68909 |
| 2024-09-18 | 52.80 | $27.39 | 54300 |
| 2024-09-17 | 53.09 | $27.41 | 41500 |
| 2024-09-16 | 52.60 | $27.37 | 37404 |
| 2024-09-13 | 51.16 | $27.25 | 50600 |
| 2024-09-12 | 47.62 | $26.97 | 35642 |
| 2024-09-11 | 44.48 | $26.74 | 31300 |
| 2024-09-10 | 42.92 | $26.63 | 72548 |
| 2024-09-09 | 45.92 | $26.90 | 30900 |
| 2024-09-06 | 45.11 | $26.84 | 78842 |
| 2024-09-05 | 48.94 | $27.17 | 98100 |
| 2024-09-04 | 49.91 | $27.25 | 54500 |
| 2024-09-03 | 48.45 | $27.13 | 86300 |
| 2024-08-30 | 52.72 | $27.48 | 30700 |
| 2024-08-29 | 55.09 | $27.66 | 43405 |
| 2024-08-28 | 55.48 | $27.69 | 36900 |
| 2024-08-27 | 58.96 | $27.95 | 56217 |
| 2024-08-26 | 58.00 | $27.85 | 90500 |
| 2024-08-23 | 57.91 | $27.84 | 73200 |
| 2024-08-22 | 52.11 | $27.27 | 50337 |
| 2024-08-21 | 57.38 | $27.67 | 77400 |
| 2024-08-20 | 55.68 | $27.51 | 40604 |
| 2024-08-19 | 57.87 | $27.67 | 84000 |
| 2024-08-16 | 52.91 | $27.22 | 30801 |
| 2024-08-15 | 51.71 | $27.12 | 33600 |
| 2024-08-14 | 49.38 | $26.93 | 53600 |
| 2024-08-13 | 50.35 | $27.01 | 69200 |
| 2024-08-12 | 47.14 | $26.75 | 48108 |
| 2024-08-09 | 44.79 | $26.57 | 72100 |
| 2024-08-08 | 43.06 | $26.44 | 48500 |
| 2024-08-07 | 37.46 | $26.05 | 46901 |
| 2024-08-06 | 34.64 | $25.87 | 41826 |
| 2024-08-05 | 32.05 | $25.71 | 298025 |
| 2024-08-02 | 39.47 | $26.51 | 103934 |
| 2024-08-01 | 40.36 | $26.59 | 93700 |
| 2024-07-31 | 45.19 | $26.99 | 62242 |
| 2024-07-30 | 39.33 | $26.65 | 48426 |
| 2024-07-29 | 40.04 | $26.71 | 100100 |
| 2024-07-26 | 40.63 | $26.76 | 48314 |
| 2024-07-25 | 36.94 | $26.55 | 79531 |
| 2024-07-24 | 38.91 | $26.73 | 67225 |
| 2024-07-23 | 40.51 | $26.87 | 112700 |
| 2024-07-22 | 42.89 | $27.07 | 61845 |
| 2024-07-19 | 39.86 | $26.89 | 56306 |
| 2024-07-18 | 42.48 | $27.11 | 59500 |
| 2024-07-17 | 46.00 | $27.38 | 95800 |
| 2024-07-16 | 50.24 | $27.67 | 106244 |
| 2024-07-15 | 50.39 | $27.68 | 95200 |
| 2024-07-12 | 52.20 | $27.80 | 31232 |
| 2024-07-11 | 49.93 | $27.64 | 92318 |
| 2024-07-10 | 47.87 | $27.50 | 57300 |
| 2024-07-09 | 49.81 | $27.64 | 25300 |
| 2024-07-08 | 49.40 | $27.61 | 40504 |
| 2024-07-05 | 52.45 | $27.83 | 38600 |
| 2024-07-03 | 51.93 | $27.79 | 34541 |
| 2024-07-02 | 46.45 | $27.39 | 77710 |
| 2024-07-01 | 44.02 | $27.23 | 206300 |
| 2024-06-28 | 43.26 | $27.18 | 43045 |
| 2024-06-27 | 41.28 | $27.05 | 129033 |
| 2024-06-26 | 41.81 | $27.10 | 33700 |
| 2024-06-25 | 43.08 | $27.22 | 72713 |
| 2024-06-24 | 46.18 | $27.50 | 72500 |
| 2024-06-21 | 43.42 | $27.30 | 68500 |
| 2024-06-20 | 44.73 | $27.42 | 404044 |
| 2024-06-18 | 42.82 | $27.28 | 99285 |
| 2024-06-17 | 38.01 | $26.95 | 208500 |
| 2024-06-14 | 38.20 | $26.97 | 94449 |
| 2024-06-13 | 38.55 | $27.01 | 58500 |
| 2024-06-12 | 39.52 | $27.12 | 69325 |
| 2024-06-11 | 40.30 | $27.21 | 72820 |
| 2024-06-10 | 51.06 | $28.22 | 48100 |
| 2024-06-07 | 51.45 | $28.25 | 67200 |
| 2024-06-06 | 56.18 | $28.60 | 54800 |
| 2024-06-05 | 54.24 | $28.43 | 120000 |
| 2024-06-04 | 52.72 | $28.30 | 100800 |
| 2024-06-03 | 59.03 | $28.74 | 278340 |
| 2024-05-31 | 56.20 | $28.49 | 546137 |
| 2024-05-30 | 58.66 | $28.65 | 49510 |
| 2024-05-29 | 60.88 | $28.79 | 65900 |
| 2024-05-28 | 66.70 | $29.13 | 206548 |
| 2024-05-24 | 67.60 | $29.18 | 61100 |
| 2024-05-23 | 66.03 | $29.00 | 93915 |
| 2024-05-22 | 71.92 | $29.32 | 60817 |
| 2024-05-21 | 77.69 | $29.60 | 79900 |
| 2024-05-20 | 76.93 | $29.48 | 35700 |
| 2024-05-17 | 76.75 | $29.45 | 77000 |
| 2024-05-16 | 75.29 | $29.22 | 83705 |
| 2024-05-15 | 72.68 | $28.85 | 58526 |
| 2024-05-14 | 72.15 | $28.78 | 102929 |
| 2024-05-13 | 72.08 | $28.77 | 94003 |
| 2024-05-10 | 69.32 | $28.41 | 223823 |
| 2024-05-09 | 66.52 | $28.09 | 211420 |
| 2024-05-08 | 65.40 | $27.97 | 39900 |
| 2024-05-07 | 67.00 | $28.06 | 42243 |
| 2024-05-06 | 67.35 | $28.08 | 73834 |
| 2024-05-03 | 66.26 | $27.95 | 104318 |
| 2024-05-02 | 63.52 | $27.64 | 107400 |
| 2024-05-01 | 58.09 | $27.12 | 39639 |
| 2024-04-30 | 57.40 | $27.06 | 46019 |
| 2024-04-29 | 63.57 | $27.43 | 96300 |
| 2024-04-26 | 58.27 | $26.97 | 46900 |
| 2024-04-25 | 53.05 | $26.60 | 62700 |
| 2024-04-24 | 51.97 | $26.53 | 71100 |
| 2024-04-23 | 52.46 | $26.56 | 91109 |
| 2024-04-22 | 51.88 | $26.52 | 152842 |
| 2024-04-19 | 51.32 | $26.48 | 54839 |
| 2024-04-18 | 48.47 | $26.28 | 31200 |
| 2024-04-17 | 48.88 | $26.31 | 56210 |
| 2024-04-16 | 46.30 | $26.13 | 81515 |
| 2024-04-15 | 49.60 | $26.38 | 86541 |
| 2024-04-12 | 50.70 | $26.46 | 46700 |
| 2024-04-11 | 55.52 | $26.79 | 23446 |
| 2024-04-10 | 54.27 | $26.69 | 43200 |
| 2024-04-09 | 57.49 | $26.90 | 76500 |
| 2024-04-08 | 54.16 | $26.63 | 41143 |
| 2024-04-05 | 47.68 | $26.18 | 58731 |
| 2024-04-04 | 50.23 | $26.35 | 87400 |
| 2024-04-03 | 48.85 | $26.26 | 73500 |
| 2024-04-02 | 48.85 | $26.26 | 71924 |
| 2024-04-01 | 46.17 | $26.08 | 82322 |
| 2024-03-28 | 47.21 | $26.16 | 108200 |
| 2024-03-27 | 48.25 | $26.24 | 84400 |
| 2024-03-26 | 45.25 | $26.03 | 60814 |
| 2024-03-25 | 48.70 | $26.30 | 54144 |
| 2024-03-22 | 46.55 | $26.15 | 82840 |
| 2024-03-21 | 51.03 | $26.48 | 50200 |
| 2024-03-20 | 53.40 | $26.64 | 64200 |
| 2024-03-19 | 49.50 | $26.36 | 135648 |
| 2024-03-18 | 48.92 | $26.32 | 95013 |
| 2024-03-15 | 50.01 | $26.40 | 69700 |
| 2024-03-14 | 53.71 | $26.66 | 57000 |
| 2024-03-13 | 58.27 | $26.95 | 74538 |
| 2024-03-12 | 61.89 | $27.16 | 61126 |
| 2024-03-11 | 59.50 | $26.95 | 70500 |
| 2024-03-08 | 61.41 | $27.06 | 44200 |
| 2024-03-07 | 61.58 | $27.07 | 66649 |
| 2024-03-06 | 59.09 | $26.84 | 73630 |
| 2024-03-05 | 56.16 | $26.59 | 64800 |
| 2024-03-04 | 54.93 | $26.49 | 130311 |
| 2024-03-01 | 55.52 | $26.53 | 89700 |
| 2024-02-29 | 50.87 | $26.16 | 192523 |
| 2024-02-28 | 51.56 | $26.21 | 68640 |
| 2024-02-27 | 56.69 | $26.56 | 42900 |
| 2024-02-26 | 54.86 | $26.41 | 58100 |
| 2024-02-23 | 58.79 | $26.66 | 131400 |
| 2024-02-22 | 59.77 | $26.72 | 72700 |
| 2024-02-21 | 58.12 | $26.57 | 227800 |
| 2024-02-20 | 58.57 | $26.60 | 89200 |
| 2024-02-16 | 55.71 | $26.34 | 82619 |
| 2024-02-15 | 52.72 | $26.09 | 56907 |
| 2024-02-14 | 50.83 | $25.94 | 86700 |
| 2024-02-13 | 46.20 | $25.60 | 93500 |
| 2024-02-12 | 52.72 | $26.07 | 100900 |
| 2024-02-09 | 52.31 | $26.04 | 61805 |
| 2024-02-08 | 54.24 | $26.17 | 109528 |
| 2024-02-07 | 57.82 | $26.40 | 128112 |
| 2024-02-06 | 57.47 | $26.37 | 98915 |
| 2024-02-05 | 49.41 | $25.76 | 121000 |
| 2024-02-02 | 49.41 | $25.76 | 96200 |
| 2024-02-01 | 52.98 | $26.00 | 48000 |
| 2024-01-31 | 51.02 | $25.86 | 54300 |
| 2024-01-30 | 51.90 | $25.92 | 95034 |
| 2024-01-29 | 55.22 | $26.14 | 148304 |
| 2024-01-26 | 54.59 | $26.09 | 212200 |
| 2024-01-25 | 52.83 | $25.95 | 69613 |
| 2024-01-24 | 51.17 | $25.82 | 72841 |
| 2024-01-23 | 44.75 | $25.37 | 59400 |
| 2024-01-22 | 44.60 | $25.36 | 88400 |
| 2024-01-19 | 46.70 | $25.53 | 55300 |
| 2024-01-18 | 44.66 | $25.39 | 82900 |
| 2024-01-17 | 44.23 | $25.36 | 258000 |
| 2024-01-16 | 48.04 | $25.68 | 77613 |
| 2024-01-12 | 54.46 | $26.14 | 39240 |
| 2024-01-11 | 52.90 | $26.02 | 89100 |
| 2024-01-10 | 52.38 | $25.98 | 189847 |
| 2024-01-09 | 54.07 | $26.10 | 76046 |
| 2024-01-08 | 59.54 | $26.46 | 160223 |
| 2024-01-05 | 60.35 | $26.51 | 188813 |
| 2024-01-04 | 58.08 | $26.30 | 43526 |
| 2024-01-03 | 58.08 | $26.30 | 76903 |
| 2024-01-02 | 58.23 | $26.31 | 61300 |
| 2023-12-29 | 60.78 | $26.49 | 159500 |
| 2023-12-28 | 60.78 | $26.49 | 94900 |
| 2023-12-27 | 59.99 | $26.40 | 122700 |
| 2023-12-26 | 59.99 | $26.40 | 89800 |
| 2023-12-22 | 57.67 | $26.13 | 101210 |
| 2023-12-21 | 57.33 | $26.09 | 99210 |
| 2023-12-20 | 51.78 | $25.50 | 127800 |
| 2023-12-19 | 68.19 | $26.65 | 79935 |
| 2023-12-18 | 66.06 | $26.41 | 110132 |
| 2023-12-15 | 64.36 | $26.23 | 49009 |
| 2023-12-14 | 68.72 | $26.47 | 120100 |
| 2023-12-13 | 64.85 | $26.06 | 105314 |
| 2023-12-12 | 59.51 | $25.60 | 76042 |
| 2023-12-11 | 59.39 | $25.59 | 274500 |
| 2023-12-08 | 58.64 | $25.53 | 88200 |
| 2023-12-07 | 60.03 | $25.61 | 40100 |
| 2023-12-06 | 60.89 | $25.66 | 64329 |
| 2023-12-05 | 60.24 | $25.60 | 70103 |
| 2023-12-04 | 61.20 | $25.66 | 77810 |
| 2023-12-01 | 64.98 | $25.89 | 96737 |
| 2023-11-30 | 61.00 | $25.49 | 106440 |
| 2023-11-29 | 62.18 | $25.56 | 71405 |
| 2023-11-28 | 65.96 | $25.78 | 123737 |
| 2023-11-27 | 63.05 | $25.48 | 135100 |
| 2023-11-24 | 64.27 | $25.55 | 53305 |
| 2023-11-22 | 63.79 | $25.50 | 80700 |
| 2023-11-21 | 64.94 | $25.57 | 110341 |
| 2023-11-20 | 66.91 | $25.69 | 86500 |
| 2023-11-17 | 63.21 | $25.27 | 237300 |
| 2023-11-16 | 62.64 | $25.21 | 98941 |
| 2023-11-15 | 64.86 | $25.35 | 282000 |
| 2023-11-14 | 63.99 | $25.25 | 101300 |
| 2023-11-13 | 56.84 | $24.54 | 66000 |
| 2023-11-10 | 55.17 | $24.40 | 56500 |
| 2023-11-09 | 52.82 | $24.21 | 75607 |
| 2023-11-08 | 55.28 | $24.38 | 78300 |
| 2023-11-07 | 56.91 | $24.49 | 58743 |
| 2023-11-06 | 58.40 | $24.59 | 48711 |
| 2023-11-03 | 58.30 | $24.58 | 29949 |
| 2023-11-02 | 54.77 | $24.25 | 138700 |
| 2023-11-01 | 49.19 | $23.80 | 286905 |
| 2023-10-31 | 44.72 | $23.49 | 94338 |
| 2023-10-30 | 43.66 | $23.42 | 47400 |
| 2023-10-27 | 42.31 | $23.33 | 54343 |
| 2023-10-26 | 42.96 | $23.39 | 107746 |
| 2023-10-25 | 41.97 | $23.32 | 176718 |
| 2023-10-24 | 44.27 | $23.54 | 53140 |
| 2023-10-23 | 40.46 | $23.27 | 59111 |
| 2023-10-20 | 41.77 | $23.40 | 197708 |
| 2023-10-19 | 43.84 | $23.60 | 33900 |
| 2023-10-18 | 44.57 | $23.67 | 55900 |
| 2023-10-17 | 48.66 | $24.04 | 104407 |
| 2023-10-16 | 49.00 | $24.07 | 132400 |
| 2023-10-13 | 47.58 | $23.95 | 126000 |
| 2023-10-12 | 44.92 | $23.73 | 57341 |
| 2023-10-11 | 47.86 | $24.01 | 54800 |
| 2023-10-10 | 44.79 | $23.76 | 76910 |
| 2023-10-09 | 39.37 | $23.36 | 36640 |
| 2023-10-06 | 37.33 | $23.22 | 105029 |
| 2023-10-05 | 33.36 | $22.96 | 178319 |
| 2023-10-04 | 34.64 | $23.12 | 124200 |
| 2023-10-03 | 34.34 | $23.10 | 322927 |
| 2023-10-02 | 38.07 | $23.55 | 167844 |
| 2023-09-29 | 40.59 | $23.82 | 108500 |
| 2023-09-28 | 39.60 | $23.75 | 195635 |
| 2023-09-27 | 36.77 | $23.55 | 186934 |
| 2023-09-26 | 38.04 | $23.70 | 143100 |
| 2023-09-25 | 50.73 | $24.84 | 114000 |
| 2023-09-22 | 55.85 | $25.17 | 181924 |
| 2023-09-21 | 47.81 | $24.64 | 79300 |
| 2023-09-20 | 55.83 | $25.08 | 81234 |
| 2023-09-19 | 54.68 | $25.01 | 38500 |
| 2023-09-18 | 54.87 | $25.02 | 54531 |
| 2023-09-15 | 54.57 | $25.00 | 37400 |
| 2023-09-14 | 55.64 | $25.06 | 193700 |
| 2023-09-13 | 50.03 | $24.70 | 37200 |
| 2023-09-12 | 48.49 | $24.61 | 51314 |
| 2023-09-11 | 50.47 | $24.73 | 45500 |
| 2023-09-08 | 48.47 | $24.61 | 49412 |
| 2023-09-07 | 46.77 | $24.51 | 46029 |
| 2023-09-06 | 50.40 | $24.74 | 43417 |
| 2023-09-05 | 50.24 | $24.73 | 52700 |
| 2023-09-01 | 50.24 | $24.73 | 67224 |
| 2023-08-31 | 47.01 | $24.52 | 67313 |
| 2023-08-30 | 52.40 | $24.87 | 48100 |
| 2023-08-29 | 53.06 | $24.91 | 46037 |
| 2023-08-28 | 49.91 | $24.70 | 78900 |
| 2023-08-25 | 46.67 | $24.50 | 52926 |
| 2023-08-24 | 46.34 | $24.48 | 64631 |
| 2023-08-23 | 48.33 | $24.62 | 85601 |
| 2023-08-22 | 42.10 | $24.25 | 63300 |
| 2023-08-21 | 37.45 | $24.01 | 72006 |
| 2023-08-18 | 38.80 | $24.12 | 37506 |
| 2023-08-17 | 38.80 | $24.12 | 94937 |
| 2023-08-16 | 38.92 | $24.13 | 44800 |
| 2023-08-15 | 40.05 | $24.23 | 38900 |
| 2023-08-14 | 42.03 | $24.40 | 97300 |
| 2023-08-11 | 45.28 | $24.66 | 62302 |
| 2023-08-10 | 48.43 | $24.89 | 44219 |
| 2023-08-09 | 47.37 | $24.82 | 63816 |
| 2023-08-08 | 47.90 | $24.86 | 40300 |
| 2023-08-07 | 49.90 | $25.01 | 41229 |
| 2023-08-04 | 50.04 | $25.02 | 28228 |
| 2023-08-03 | 49.91 | $25.01 | 61400 |
| 2023-08-02 | 51.64 | $25.15 | 54312 |
| 2023-08-01 | 56.73 | $25.53 | 48436 |
| 2023-07-31 | 63.79 | $25.98 | 91146 |
| 2023-07-28 | 62.31 | $25.83 | 75400 |
| 2023-07-27 | 58.29 | $25.46 | 70293 |
| 2023-07-26 | 64.46 | $25.81 | 98447 |
| 2023-07-25 | 63.30 | $25.70 | 115901 |
| 2023-07-24 | 60.28 | $25.43 | 44100 |
| 2023-07-21 | 55.08 | $25.03 | 45547 |
| 2023-07-20 | 53.93 | $24.95 | 40602 |
| 2023-07-19 | 55.10 | $25.02 | 41949 |
| 2023-07-18 | 54.70 | $24.99 | 43800 |
| 2023-07-17 | 54.31 | $24.96 | 67522 |
| 2023-07-14 | 55.21 | $25.02 | 72531 |
| 2023-07-13 | 55.50 | $25.04 | 82600 |
| 2023-07-12 | 53.53 | $24.87 | 70900 |
| 2023-07-11 | 49.54 | $24.55 | 78100 |
| 2023-07-10 | 47.67 | $24.41 | 162200 |
| 2023-07-07 | 49.15 | $24.53 | 76231 |
| 2023-07-06 | 45.24 | $24.24 | 104780 |
| 2023-07-05 | 50.45 | $24.65 | 154700 |
| 2023-07-03 | 52.26 | $24.78 | 45800 |
| 2023-06-30 | 48.47 | $24.50 | 82252 |
| 2023-06-29 | 44.76 | $24.25 | 61700 |
| 2023-06-28 | 45.38 | $24.30 | 57500 |
| 2023-06-27 | 47.12 | $24.44 | 57400 |
| 2023-06-26 | 46.28 | $24.38 | 70400 |
| 2023-06-23 | 44.32 | $24.24 | 70800 |
| 2023-06-22 | 48.53 | $24.59 | 55800 |
| 2023-06-21 | 50.75 | $24.76 | 40947 |
| 2023-06-20 | 50.11 | $24.71 | 61831 |
| 2023-06-16 | 52.70 | $24.91 | 74400 |
| 2023-06-15 | 53.76 | $24.99 | 82340 |
| 2023-06-14 | 51.81 | $24.82 | 99200 |
| 2023-06-13 | 48.27 | $24.53 | 239100 |
| 2023-06-12 | 47.64 | $24.48 | 71800 |
| 2023-06-09 | 47.97 | $24.51 | 160000 |
| 2023-06-08 | 45.18 | $24.28 | 54640 |
| 2023-06-07 | 41.42 | $23.99 | 51600 |
| 2023-06-06 | 51.93 | $24.89 | 64935 |
| 2023-06-05 | 49.64 | $24.72 | 66927 |
| 2023-06-02 | 49.64 | $24.72 | 115000 |
| 2023-06-01 | 41.65 | $24.18 | 68455 |
| 2023-05-31 | 37.28 | $23.93 | 123200 |
| 2023-05-30 | 39.77 | $24.15 | 68445 |
| 2023-05-26 | 44.10 | $24.49 | 51246 |
| 2023-05-25 | 40.09 | $24.27 | 122036 |
| 2023-05-24 | 43.31 | $24.51 | 66800 |
| 2023-05-23 | 46.56 | $24.73 | 48545 |
| 2023-05-22 | 50.14 | $24.95 | 76305 |
| 2023-05-19 | 48.25 | $24.84 | 138000 |
| 2023-05-18 | 49.06 | $24.89 | 78600 |
| 2023-05-17 | 49.37 | $24.91 | 84210 |
| 2023-05-16 | 50.13 | $24.96 | 51833 |
| 2023-05-15 | 53.90 | $25.20 | 48025 |
| 2023-05-12 | 49.37 | $24.90 | 65836 |
| 2023-05-11 | 51.96 | $25.06 | 172112 |
| 2023-05-10 | 57.30 | $25.36 | 63900 |
| 2023-05-09 | 56.30 | $25.29 | 70100 |
| 2023-05-08 | 56.02 | $25.27 | 76500 |
| 2023-05-05 | 55.62 | $25.24 | 59528 |
| 2023-05-04 | 51.08 | $24.92 | 71700 |
| 2023-05-03 | 48.75 | $24.77 | 111300 |
| 2023-05-02 | 48.12 | $24.73 | 105917 |
| 2023-05-01 | 52.71 | $25.03 | 78832 |
| 2023-04-28 | 54.19 | $25.12 | 43500 |
| 2023-04-27 | 51.31 | $24.92 | 53346 |
| 2023-04-26 | 46.88 | $24.64 | 74222 |
| 2023-04-25 | 45.70 | $24.57 | 135236 |
| 2023-04-24 | 52.48 | $25.00 | 105400 |
| 2023-04-21 | 51.36 | $24.93 | 102413 |
| 2023-04-20 | 55.61 | $25.17 | 41747 |
| 2023-04-19 | 55.32 | $25.15 | 67925 |
| 2023-04-18 | 63.46 | $25.56 | 266500 |
| 2023-04-17 | 62.44 | $25.48 | 46929 |
| 2023-04-14 | 62.65 | $25.49 | 142420 |
| 2023-04-13 | 62.41 | $25.47 | 141300 |
| 2023-04-12 | 59.72 | $25.25 | 75100 |
| 2023-04-11 | 58.82 | $25.18 | 89613 |
| 2023-04-10 | 50.86 | $24.64 | 57200 |
| 2023-04-06 | 49.31 | $24.55 | 191400 |
| 2023-04-05 | 49.31 | $24.55 | 76700 |
| 2023-04-04 | 51.43 | $24.68 | 75600 |
| 2023-04-03 | 49.69 | $24.57 | 88900 |
| 2023-03-31 | 49.22 | $24.54 | 97300 |
| 2023-03-30 | 50.72 | $24.64 | 71441 |
| 2023-03-29 | 45.33 | $24.30 | 51900 |
| 2023-03-28 | 43.61 | $24.20 | 97700 |
| 2023-03-27 | 39.43 | $23.97 | 155925 |
| 2023-03-24 | 38.69 | $23.93 | 61700 |
| 2023-03-23 | 39.62 | $24.01 | 76437 |
| 2023-03-22 | 40.19 | $24.06 | 135800 |
| 2023-03-21 | 38.50 | $23.96 | 111600 |
| 2023-03-20 | 37.66 | $23.91 | 47300 |
| 2023-03-17 | 38.87 | $24.03 | 135721 |
| 2023-03-16 | 40.84 | $24.22 | 84528 |
| 2023-03-15 | 37.51 | $24.01 | 412100 |
| 2023-03-14 | 41.64 | $24.40 | 219800 |
| 2023-03-13 | 41.01 | $24.36 | 211700 |
| 2023-03-10 | 43.48 | $24.58 | 165300 |
| 2023-03-09 | 46.11 | $24.80 | 72013 |
| 2023-03-08 | 50.47 | $25.13 | 80700 |
| 2023-03-07 | 46.38 | $24.85 | 61530 |
| 2023-03-06 | 50.48 | $25.14 | 193300 |
| 2023-03-03 | 51.67 | $25.22 | 86306 |
| 2023-03-02 | 47.22 | $24.92 | 167000 |
| 2023-03-01 | 49.08 | $25.05 | 72800 |
| 2023-02-28 | 38.01 | $24.43 | 143541 |
| 2023-02-27 | 40.43 | $24.61 | 153330 |
| 2023-02-24 | 40.43 | $24.61 | 116119 |
| 2023-02-23 | 49.26 | $25.17 | 52615 |
| 2023-02-22 | 49.26 | $25.17 | 326843 |
| 2023-02-21 | 49.43 | $25.18 | 132404 |
| 2023-02-17 | 50.11 | $25.22 | 134543 |
| 2023-02-16 | 49.94 | $25.21 | 153600 |
| 2023-02-15 | 48.84 | $25.14 | 93507 |
| 2023-02-14 | 49.89 | $25.21 | 137125 |
| 2023-02-13 | 50.03 | $25.22 | 90643 |
| 2023-02-10 | 46.48 | $24.98 | 85820 |
| 2023-02-09 | 47.01 | $25.02 | 209400 |
| 2023-02-08 | 51.92 | $25.37 | 163449 |
| 2023-02-07 | 51.65 | $25.35 | 104812 |
| 2023-02-06 | 51.38 | $25.33 | 114448 |
| 2023-02-03 | 53.03 | $25.45 | 244300 |
| 2023-02-02 | 61.44 | $25.99 | 232900 |
| 2023-02-01 | 63.02 | $26.08 | 185200 |
| 2023-01-31 | 63.20 | $26.09 | 195724 |
| 2023-01-30 | 60.97 | $25.87 | 286400 |
| 2023-01-27 | 66.91 | $26.21 | 177300 |
| 2023-01-26 | 71.79 | $26.46 | 238329 |
| 2023-01-25 | 69.60 | $26.20 | 676900 |
| 2023-01-24 | 66.87 | $25.91 | 505240 |
| 2023-01-23 | 66.07 | $25.83 | 156622 |
| 2023-01-20 | 65.38 | $25.76 | 152746 |
| 2023-01-19 | 63.88 | $25.61 | 227800 |
| 2023-01-18 | 61.67 | $25.40 | 194029 |
| 2023-01-17 | 63.24 | $25.49 | 138500 |
| 2023-01-13 | 64.11 | $25.54 | 131515 |
| 2023-01-12 | 63.92 | $25.52 | 226717 |
| 2023-01-11 | 63.00 | $25.42 | 216143 |
| 2023-01-10 | 60.21 | $25.13 | 120344 |
| 2023-01-09 | 57.92 | $24.91 | 164217 |
| 2023-01-06 | 58.21 | $24.93 | 157000 |
| 2023-01-05 | 51.42 | $24.34 | 186300 |
| 2023-01-04 | 49.98 | $24.23 | 243000 |
| 2023-01-03 | 47.70 | $24.06 | 182400 |
| 2022-12-30 | 48.44 | $24.12 | 197000 |
| 2022-12-29 | 51.61 | $24.37 | 161000 |
| 2022-12-28 | 49.61 | $24.21 | 125700 |
| 2022-12-27 | 51.37 | $24.35 | 171400 |
| 2022-12-23 | 49.79 | $24.22 | 121745 |
| 2022-12-22 | 49.07 | $24.16 | 216044 |
| 2022-12-21 | 50.69 | $24.30 | 164420 |
| 2022-12-20 | 47.64 | $24.04 | 289800 |
| 2022-12-19 | 43.83 | $23.74 | 275245 |
| 2022-12-16 | 42.50 | $23.64 | 142311 |
| 2022-12-15 | 43.28 | $23.72 | 261823 |
| 2022-12-14 | 45.76 | $23.97 | 294533 |
| 2022-12-13 | 46.67 | $24.06 | 200100 |
| 2022-12-12 | 56.01 | $24.85 | 140800 |
| 2022-12-09 | 56.97 | $24.92 | 129401 |
| 2022-12-08 | 57.78 | $24.98 | 112849 |
| 2022-12-07 | 57.59 | $24.96 | 151100 |
| 2022-12-06 | 58.72 | $25.05 | 142548 |
| 2022-12-05 | 57.40 | $24.90 | 242030 |
| 2022-12-02 | 61.38 | $25.22 | 147600 |
| 2022-12-01 | 60.98 | $25.17 | 272100 |
| 2022-11-30 | 62.85 | $25.32 | 342248 |
| 2022-11-29 | 58.95 | $24.83 | 91822 |
| 2022-11-28 | 54.30 | $24.33 | 134200 |
| 2022-11-25 | 55.13 | $24.40 | 65210 |
| 2022-11-23 | 53.88 | $24.27 | 275300 |
| 2022-11-22 | 50.90 | $23.97 | 119000 |
| 2022-11-21 | 51.00 | $23.98 | 111000 |
| 2022-11-18 | 49.32 | $23.81 | 108216 |
| 2022-11-17 | 50.09 | $23.89 | 243900 |
| 2022-11-16 | 51.82 | $24.07 | 136400 |
| 2022-11-15 | 57.34 | $24.60 | 179000 |
| 2022-11-14 | 56.43 | $24.49 | 120300 |
| 2022-11-11 | 56.02 | $24.44 | 293034 |
| 2022-11-10 | 51.15 | $23.88 | 237300 |
| 2022-11-09 | 49.44 | $23.70 | 186704 |
| 2022-11-08 | 52.55 | $24.02 | 136133 |
| 2022-11-07 | 50.81 | $23.83 | 166706 |
| 2022-11-04 | 53.15 | $24.07 | 352523 |
| 2022-11-03 | 44.07 | $23.18 | 268236 |
| 2022-11-02 | 41.91 | $23.00 | 244231 |
| 2022-11-01 | 43.32 | $23.16 | 291500 |
| 2022-10-31 | 41.44 | $23.00 | 206724 |
| 2022-10-28 | 39.30 | $22.82 | 93405 |
| 2022-10-27 | 41.04 | $23.04 | 139517 |
| 2022-10-26 | 40.24 | $22.97 | 174901 |
| 2022-10-25 | 39.79 | $22.93 | 224600 |
| 2022-10-24 | 40.37 | $23.01 | 135210 |
| 2022-10-21 | 45.49 | $23.67 | 108602 |
| 2022-10-20 | 40.13 | $23.18 | 92700 |
| 2022-10-19 | 38.37 | $23.03 | 220728 |
| 2022-10-18 | 39.85 | $23.23 | 202209 |
| 2022-10-17 | 38.15 | $23.08 | 206600 |
| 2022-10-14 | 32.31 | $22.60 | 209745 |
| 2022-10-13 | 35.27 | $23.05 | 285900 |
| 2022-10-12 | 34.38 | $22.98 | 381000 |
| 2022-10-11 | 34.64 | $23.02 | 140011 |
| 2022-10-10 | 36.60 | $23.32 | 105722 |
| 2022-10-07 | 37.34 | $23.43 | 144600 |
| 2022-10-06 | 40.06 | $23.82 | 222900 |
| 2022-10-05 | 40.49 | $23.88 | 188300 |
| 2022-10-04 | 40.55 | $23.89 | 377200 |
| 2022-10-03 | 37.63 | $23.60 | 241635 |
| 2022-09-30 | 26.75 | $22.68 | 285524 |
| 2022-09-29 | 25.14 | $22.56 | 278000 |
| 2022-09-28 | 26.92 | $22.94 | 319903 |
| 2022-09-27 | 26.92 | $22.94 | 158200 |
| 2022-09-26 | 26.92 | $22.94 | 218100 |
| 2022-09-23 | 36.00 | $24.51 | 194536 |
| 2022-09-22 | 42.09 | $25.22 | 173400 |
| 2022-09-21 | 39.20 | $25.01 | 102200 |
| 2022-09-20 | 41.84 | $25.29 | 146544 |
| 2022-09-19 | 43.03 | $25.41 | 96935 |
| 2022-09-16 | 42.51 | $25.37 | 114803 |
| 2022-09-15 | 43.83 | $25.51 | 317409 |
| 2022-09-14 | 46.46 | $25.78 | 62600 |
| 2022-09-13 | 44.95 | $25.65 | 107100 |
| 2022-09-12 | 54.80 | $26.52 | 118246 |
| 2022-09-09 | 51.56 | $26.24 | 123709 |
| 2022-09-08 | 43.74 | $25.67 | 91200 |
| 2022-09-07 | 45.45 | $25.81 | 141927 |
| 2022-09-06 | 43.34 | $25.67 | 146900 |
| 2022-09-02 | 43.57 | $25.69 | 95706 |
| 2022-09-01 | 43.68 | $25.70 | 405100 |
| 2022-08-31 | 43.00 | $25.65 | 277215 |
| 2022-08-30 | 43.30 | $25.68 | 108808 |
| 2022-08-29 | 48.15 | $26.14 | 113406 |
| 2022-08-26 | 47.79 | $26.11 | 93911 |
| 2022-08-25 | 50.24 | $26.33 | 347864 |
| 2022-08-24 | 48.41 | $26.17 | 110037 |
| 2022-08-23 | 50.16 | $26.33 | 143100 |
| 2022-08-22 | 45.74 | $25.95 | 212431 |
| 2022-08-19 | 46.15 | $25.99 | 338200 |
| 2022-08-18 | 49.29 | $26.29 | 412200 |
| 2022-08-17 | 51.06 | $26.45 | 630900 |
| 2022-08-16 | 51.06 | $26.45 | 154250 |
| 2022-08-15 | 49.64 | $26.31 | 238700 |
| 2022-08-12 | 52.98 | $26.63 | 156931 |
| 2022-08-11 | 48.78 | $26.22 | 588511 |
| 2022-08-10 | 49.50 | $26.29 | 75626 |
| 2022-08-09 | 47.29 | $26.08 | 74908 |
| 2022-08-08 | 47.29 | $26.08 | 50600 |
| 2022-08-05 | 45.34 | $25.89 | 234200 |
| 2022-08-04 | 42.91 | $25.66 | 278500 |
| 2022-08-03 | 38.63 | $25.28 | 100516 |
| 2022-08-02 | 37.69 | $25.20 | 100122 |
| 2022-08-01 | 40.55 | $25.59 | 112019 |
| 2022-07-29 | 42.85 | $25.88 | 128700 |
| 2022-07-28 | 43.25 | $25.93 | 104029 |
| 2022-07-27 | 42.43 | $25.85 | 83201 |
| 2022-07-26 | 38.08 | $25.44 | 429225 |
| 2022-07-25 | 38.21 | $25.46 | 183900 |
| 2022-07-22 | 34.38 | $25.11 | 172600 |
| 2022-07-21 | 35.52 | $25.30 | 124004 |
| 2022-07-20 | 34.98 | $25.25 | 87100 |
| 2022-07-19 | 35.31 | $25.31 | 377461 |
| 2022-07-18 | 32.23 | $25.01 | 66803 |
| 2022-07-15 | 29.78 | $24.78 | 164509 |
| 2022-07-14 | 28.07 | $24.62 | 413500 |
| 2022-07-13 | 30.65 | $25.20 | 167554 |
| 2022-07-12 | 31.16 | $25.31 | 143221 |
| 2022-07-11 | 32.09 | $25.51 | 92242 |
| 2022-07-08 | 34.60 | $26.02 | 134701 |
| 2022-07-07 | 34.75 | $26.05 | 124700 |
| 2022-07-06 | 28.06 | $25.38 | 323600 |
| 2022-07-05 | 28.43 | $25.47 | 180300 |
| 2022-07-01 | 31.77 | $26.22 | 98408 |
| 2022-06-30 | 33.66 | $26.60 | 187905 |
| 2022-06-29 | 35.08 | $26.87 | 86602 |
| 2022-06-28 | 33.51 | $26.71 | 151347 |
| 2022-06-27 | 33.90 | $26.79 | 150109 |
| 2022-06-24 | 31.53 | $26.54 | 129126 |
| 2022-06-23 | 30.39 | $26.42 | 89600 |
| 2022-06-22 | 30.71 | $26.50 | 97112 |
| 2022-06-21 | 32.74 | $26.99 | 112309 |
| 2022-06-17 | 28.83 | $26.56 | 146313 |
| 2022-06-16 | 29.67 | $26.78 | 374900 |
| 2022-06-15 | 33.07 | $27.60 | 130926 |
| 2022-06-14 | 29.31 | $27.20 | 87716 |
| 2022-06-13 | 29.55 | $27.26 | 380300 |
| 2022-06-10 | 33.98 | $28.28 | 133000 |
| 2022-06-09 | 36.37 | $28.75 | 172617 |
| 2022-06-08 | 42.66 | $29.79 | 340519 |
| 2022-06-07 | 45.24 | $30.15 | 108238 |
| 2022-06-06 | 45.07 | $30.13 | 111700 |
| 2022-06-03 | 47.75 | $30.50 | 85400 |
| 2022-06-02 | 49.89 | $30.78 | 173712 |
| 2022-06-01 | 46.65 | $30.38 | 108818 |
| 2022-05-31 | 47.01 | $30.43 | 241800 |
| 2022-05-27 | 45.98 | $30.30 | 88645 |
| 2022-05-26 | 44.80 | $30.15 | 100000 |
| 2022-05-25 | 44.72 | $30.14 | 179100 |
| 2022-05-24 | 44.84 | $30.16 | 93800 |
| 2022-05-23 | 46.23 | $30.40 | 254243 |
| 2022-05-20 | 43.31 | $29.98 | 107300 |
| 2022-05-19 | 41.96 | $29.79 | 80819 |
| 2022-05-18 | 37.63 | $29.21 | 121100 |
| 2022-05-17 | 41.09 | $29.90 | 157032 |
| 2022-05-16 | 37.70 | $29.47 | 152500 |
| 2022-05-13 | 35.32 | $29.18 | 132800 |
| 2022-05-12 | 30.25 | $28.60 | 277432 |
| 2022-05-11 | 30.80 | $28.74 | 192300 |
| 2022-05-10 | 31.35 | $28.88 | 151400 |
| 2022-05-09 | 31.57 | $28.94 | 194000 |
| 2022-05-06 | 34.68 | $29.72 | 215432 |
| 2022-05-05 | 36.02 | $30.03 | 342640 |
| 2022-05-04 | 40.86 | $31.03 | 276710 |
| 2022-05-03 | 37.51 | $30.61 | 201400 |
| 2022-05-02 | 32.50 | $30.03 | 77737 |
| 2022-04-29 | 34.49 | $30.47 | 95500 |
| 2022-04-28 | 34.68 | $30.51 | 226800 |
| 2022-04-27 | 32.10 | $30.21 | 244000 |
| 2022-04-26 | 29.28 | $29.89 | 174500 |
| 2022-04-25 | 31.24 | $30.40 | 168500 |
| 2022-04-22 | 33.97 | $31.04 | 161021 |
| 2022-04-21 | 36.02 | $31.48 | 118919 |
| 2022-04-20 | 40.04 | $32.25 | 121100 |
| 2022-04-19 | 40.94 | $32.41 | 100700 |
| 2022-04-18 | 42.65 | $32.71 | 77649 |
| 2022-04-14 | 41.96 | $32.62 | 91147 |
| 2022-04-13 | 42.01 | $32.63 | 64200 |
| 2022-04-12 | 40.87 | $32.47 | 102100 |
| 2022-04-11 | 42.25 | $32.75 | 64018 |
| 2022-04-08 | 45.45 | $33.36 | 94712 |
| 2022-04-07 | 43.66 | $33.09 | 281322 |
| 2022-04-06 | 45.77 | $33.49 | 239800 |
| 2022-04-05 | 46.30 | $33.59 | 77044 |
| 2022-04-04 | 49.42 | $34.16 | 318226 |
| 2022-04-01 | 45.97 | $33.59 | 177340 |
| 2022-03-31 | 39.88 | $32.70 | 386114 |
| 2022-03-30 | 40.22 | $32.77 | 169242 |
| 2022-03-29 | 37.86 | $32.44 | 221334 |
| 2022-03-28 | 38.34 | $32.55 | 162919 |
| 2022-03-25 | 39.20 | $32.75 | 165337 |
| 2022-03-24 | 38.01 | $32.57 | 109647 |
| 2022-03-23 | 38.93 | $32.80 | 114600 |
| 2022-03-22 | 36.85 | $32.47 | 108921 |
| 2022-03-21 | 34.92 | $32.17 | 114500 |
| 2022-03-18 | 35.72 | $32.40 | 108916 |
| 2022-03-17 | 33.60 | $32.06 | 115500 |
| 2022-03-16 | 33.30 | $32.01 | 164300 |
| 2022-03-15 | 24.50 | $30.68 | 395000 |
| 2022-03-14 | 25.21 | $30.98 | 245400 |
| 2022-03-11 | 27.25 | $31.79 | 305400 |
| 2022-03-10 | 28.60 | $32.29 | 94500 |
| 2022-03-09 | 28.95 | $32.42 | 104900 |
| 2022-03-08 | 24.36 | $31.75 | 349600 |
| 2022-03-07 | 24.81 | $31.95 | 269700 |
| 2022-03-04 | 26.63 | $32.72 | 967800 |
| 2022-03-03 | 26.17 | $32.65 | 2.1M |
| 2022-03-02 | 27.67 | $33.28 | 397100 |
| 2022-03-01 | 28.09 | $33.45 | 944600 |
| 2022-02-28 | 34.12 | $35.56 | 370429 |
| 2022-02-25 | 41.96 | $37.49 | 308711 |
| 2022-02-24 | 37.43 | $36.85 | 1.1M |
| 2022-02-23 | 46.20 | $38.49 | 1.5M |
| 2022-02-22 | 50.00 | $39.05 | 136800 |
| 2022-02-18 | 56.28 | $39.85 | 73800 |
| 2022-02-17 | 57.65 | $40.01 | 63200 |
| 2022-02-16 | 62.75 | $40.57 | 68821 |
| 2022-02-15 | 60.50 | $40.19 | 89600 |
| 2022-02-14 | 54.60 | $39.33 | 71800 |
| 2022-02-11 | 57.44 | $39.63 | 171800 |
| 2022-02-10 | 62.95 | $40.16 | 203634 |
| 2022-02-09 | 63.28 | $40.19 | 142200 |
| 2022-02-08 | 59.56 | $39.63 | 239046 |
| 2022-02-07 | 55.34 | $39.08 | 75510 |
| 2022-02-04 | 52.43 | $38.74 | 59313 |
| 2022-02-03 | 51.82 | $38.67 | 50233 |
| 2022-02-02 | 53.02 | $38.80 | 77111 |
| 2022-02-01 | 52.62 | $38.75 | 111900 |
| 2022-01-31 | 51.75 | $38.64 | 69420 |
| 2022-01-28 | 47.61 | $38.14 | 111600 |
| 2022-01-27 | 46.92 | $38.06 | 100813 |
| 2022-01-26 | 43.08 | $37.63 | 99918 |
| 2022-01-25 | 46.34 | $38.07 | 94833 |
| 2022-01-24 | 45.36 | $37.96 | 162800 |
| 2022-01-21 | 51.92 | $38.76 | 366123 |
| 2022-01-20 | 54.75 | $39.06 | 121500 |
| 2022-01-19 | 54.43 | $39.02 | 138500 |
| 2022-01-18 | 48.30 | $38.30 | 150109 |
| 2022-01-14 | 54.06 | $38.90 | 102300 |
| 2022-01-13 | 54.99 | $38.99 | 108404 |
| 2022-01-12 | 60.39 | $39.48 | 75100 |
| 2022-01-11 | 57.73 | $39.15 | 130645 |
| 2022-01-10 | 52.72 | $38.60 | 131500 |
| 2022-01-07 | 52.53 | $38.58 | 319100 |
| 2022-01-06 | 50.60 | $38.38 | 118543 |
| 2022-01-05 | 48.19 | $38.14 | 79012 |
| 2022-01-04 | 54.49 | $38.74 | 65122 |
| 2022-01-03 | 54.71 | $38.76 | 157500 |
| 2021-12-31 | 52.27 | $38.50 | 148047 |
| 2021-12-30 | 52.79 | $38.55 | 51800 |
| 2021-12-29 | 52.15 | $38.48 | 60819 |
| 2021-12-28 | 53.62 | $38.63 | 56200 |
| 2021-12-27 | 54.79 | $38.75 | 97300 |
| 2021-12-23 | 50.88 | $38.29 | 63241 |
| 2021-12-22 | 48.10 | $37.99 | 81000 |
| 2021-12-21 | 45.77 | $37.75 | 116323 |
| 2021-12-20 | 42.06 | $37.39 | 93100 |
| 2021-12-17 | 44.99 | $37.75 | 75900 |
| 2021-12-16 | 47.15 | $38.00 | 187100 |
| 2021-12-15 | 41.48 | $37.47 | 91500 |
| 2021-12-14 | 40.69 | $37.40 | 120407 |
| 2021-12-13 | 40.69 | $37.40 | 99800 |
| 2021-12-10 | 50.00 | $38.46 | 75141 |
| 2021-12-09 | 50.83 | $38.54 | 44100 |
| 2021-12-08 | 51.34 | $38.59 | 53520 |
| 2021-12-07 | 49.82 | $38.43 | 46800 |
| 2021-12-06 | 46.21 | $38.07 | 56300 |
| 2021-12-03 | 45.80 | $38.03 | 340725 |
| 2021-12-02 | 43.22 | $37.78 | 137537 |
| 2021-12-01 | 36.83 | $37.22 | 97705 |
| 2021-11-30 | 36.71 | $37.21 | 338100 |
| 2021-11-29 | 36.48 | $37.19 | 72300 |
| 2021-11-26 | 31.87 | $36.80 | 117548 |
| 2021-11-24 | 39.82 | $37.93 | 76800 |
| 2021-11-23 | 40.15 | $37.97 | 107500 |
| 2021-11-22 | 35.07 | $37.58 | 86300 |
| 2021-11-19 | 38.41 | $38.00 | 76200 |
| 2021-11-18 | 40.14 | $38.20 | 58640 |
| 2021-11-17 | 42.02 | $38.41 | 74400 |
| 2021-11-16 | 42.56 | $38.47 | 96600 |
| 2021-11-15 | 44.29 | $38.66 | 104413 |
| 2021-11-12 | 46.64 | $38.91 | 80501 |
| 2021-11-11 | 50.20 | $39.26 | 65600 |
| 2021-11-10 | 45.34 | $38.83 | 66906 |
| 2021-11-09 | 47.59 | $39.05 | 44500 |
| 2021-11-08 | 47.59 | $39.05 | 61318 |
| 2021-11-05 | 44.29 | $38.76 | 86724 |
| 2021-11-04 | 44.38 | $38.77 | 179800 |
| 2021-11-03 | 47.56 | $39.11 | 80528 |
| 2021-11-02 | 43.00 | $38.71 | 192816 |
| 2021-11-01 | 46.04 | $39.03 | 111503 |
| 2021-10-29 | 44.29 | $38.88 | 82600 |
| 2021-10-28 | 46.59 | $39.12 | 39000 |
| 2021-10-27 | 48.91 | $39.35 | 80500 |
| 2021-10-26 | 52.12 | $39.65 | 110700 |
| 2021-10-25 | 54.62 | $39.87 | 74226 |
| 2021-10-22 | 51.51 | $39.56 | 80327 |
| 2021-10-21 | 50.14 | $39.43 | 186600 |
| 2021-10-20 | 56.66 | $39.99 | 87742 |
| 2021-10-19 | 57.93 | $40.09 | 47300 |
| 2021-10-18 | 58.18 | $40.11 | 96508 |
| 2021-10-15 | 57.49 | $40.03 | 103700 |
| 2021-10-14 | 56.46 | $39.91 | 61119 |
| 2021-10-13 | 56.89 | $39.95 | 84300 |
| 2021-10-12 | 55.59 | $39.79 | 115930 |
| 2021-10-11 | 54.19 | $39.62 | 38500 |
| 2021-10-08 | 53.20 | $39.50 | 54011 |
| 2021-10-07 | 52.88 | $39.46 | 60010 |
| 2021-10-06 | 52.49 | $39.41 | 40136 |
| 2021-10-05 | 50.95 | $39.21 | 77614 |
| 2021-10-04 | 48.50 | $38.90 | 84804 |
| 2021-10-01 | 50.11 | $39.11 | 51642 |
| 2021-09-30 | 48.48 | $38.90 | 105400 |
| 2021-09-29 | 46.10 | $38.60 | 50100 |
| 2021-09-28 | 48.22 | $38.90 | 61440 |
| 2021-09-27 | 47.14 | $38.76 | 36300 |
| 2021-09-24 | 46.15 | $38.63 | 69400 |
| 2021-09-23 | 53.46 | $39.63 | 63732 |
| 2021-09-22 | 50.16 | $39.19 | 51500 |
| 2021-09-21 | 45.40 | $38.62 | 110703 |
| 2021-09-20 | 39.63 | $38.02 | 116700 |
| 2021-09-17 | 47.21 | $38.98 | 57602 |
| 2021-09-16 | 54.20 | $39.66 | 49923 |
| 2021-09-15 | 60.58 | $40.17 | 88427 |
| 2021-09-14 | 60.32 | $40.14 | 70247 |
| 2021-09-13 | 64.37 | $40.44 | 69102 |
| 2021-09-10 | 58.35 | $39.76 | 36315 |
| 2021-09-09 | 59.04 | $39.81 | 39800 |
| 2021-09-08 | 58.67 | $39.77 | 78128 |
| 2021-09-07 | 62.48 | $40.05 | 88000 |
| 2021-09-03 | 62.48 | $40.05 | 53100 |
| 2021-09-02 | 60.84 | $39.85 | 33900 |
| 2021-09-01 | 60.84 | $39.85 | 120440 |
| 2021-08-31 | 58.98 | $39.62 | 150601 |
| 2021-08-30 | 55.96 | $39.27 | 47220 |
| 2021-08-27 | 53.73 | $39.03 | 75200 |
| 2021-08-26 | 47.79 | $38.46 | 79200 |
| 2021-08-25 | 51.30 | $38.78 | 74120 |
| 2021-08-24 | 46.26 | $38.35 | 51015 |
| 2021-08-23 | 39.62 | $37.87 | 66123 |
| 2021-08-20 | 33.45 | $37.49 | 59800 |
| 2021-08-19 | 33.10 | $37.47 | 174442 |
| 2021-08-18 | 36.39 | $37.84 | 64039 |
| 2021-08-17 | 38.77 | $38.08 | 193341 |
| 2021-08-16 | 42.50 | $38.42 | 55415 |
| 2021-08-13 | 43.31 | $38.49 | 47200 |
| 2021-08-12 | 43.43 | $38.50 | 83700 |
| 2021-08-11 | 44.53 | $38.60 | 68300 |
| 2021-08-10 | 39.41 | $38.25 | 106100 |
| 2021-08-09 | 40.11 | $38.32 | 41200 |
| 2021-08-06 | 39.38 | $38.27 | 59400 |
| 2021-08-05 | 42.02 | $38.54 | 67800 |
| 2021-08-04 | 42.22 | $38.56 | 56600 |
| 2021-08-03 | 44.01 | $38.74 | 146713 |
| 2021-08-02 | 40.84 | $38.50 | 55200 |
| 2021-07-30 | 36.42 | $38.19 | 70000 |
| 2021-07-29 | 38.82 | $38.46 | 50903 |
| 2021-07-28 | 36.46 | $38.30 | 405121 |
| 2021-07-27 | 29.88 | $37.89 | 246218 |
| 2021-07-26 | 31.39 | $38.09 | 113900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.60
2026-07-21
Close Price
$33.51
Vol: 222900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -0.60 | $33.51 | 222900 |
| 2026-07-20 | -13.13 | $33.25 | 257128 |
| 2026-07-17 | -19.38 | $33.15 | 206500 |
| 2026-07-16 | -30.34 | $33.10 | 630132 |
| 2026-07-15 | -19.02 | $33.35 | 75000 |
| 2026-07-14 | -36.52 | $33.32 | 120100 |
| 2026-07-13 | -60.08 | $32.91 | 187648 |
| 2026-07-10 | -47.15 | $33.25 | 324200 |
| 2026-07-09 | -64.64 | $32.79 | 123500 |
| 2026-07-08 | -66.54 | $32.74 | 125700 |
| 2026-07-07 | -74.90 | $32.52 | 84900 |
| 2026-07-06 | -65.02 | $32.78 | 142200 |
| 2026-07-02 | -88.59 | $32.16 | 127601 |
| 2026-07-01 | -97.86 | $31.92 | 178840 |
| 2026-06-30 | -94.86 | $32.23 | 169700 |
| 2026-06-29 | -92.12 | $32.31 | 289600 |
| 2026-06-26 | -92.81 | $32.29 | 104328 |
| 2026-06-25 | -94.48 | $32.26 | 167342 |
| 2026-06-24 | -96.14 | $32.26 | 258900 |
| 2026-06-23 | -100.00 | $32.61 | 181404 |
| 2026-06-22 | -86.80 | $33.29 | 87622 |
| 2026-06-18 | -95.94 | $33.11 | 226827 |
| 2026-06-17 | -92.89 | $33.17 | 201013 |
| 2026-06-16 | -75.90 | $33.52 | 125000 |
| 2026-06-15 | -59.49 | $33.84 | 181609 |
| 2026-06-12 | -28.21 | $34.45 | 149436 |
| 2026-06-11 | -43.59 | $34.15 | 156629 |
| 2026-06-10 | -82.52 | $33.41 | 274800 |
| 2026-06-09 | -84.19 | $33.39 | 1.1M |
| 2026-06-08 | -98.74 | $33.23 | 974400 |
| 2026-06-05 | -100.00 | $33.39 | 407292 |
| 2026-06-04 | -59.13 | $34.40 | 134757 |
| 2026-06-03 | -63.51 | $34.32 | 105842 |
| 2026-06-02 | -34.12 | $34.94 | 178800 |
| 2026-06-01 | -44.08 | $34.73 | 102624 |
| 2026-05-29 | -75.83 | $34.06 | 825300 |
| 2026-05-28 | -66.35 | $34.26 | 178500 |
| 2026-05-27 | -60.66 | $34.38 | 114018 |
| 2026-05-26 | -53.08 | $34.54 | 161335 |
| 2026-05-22 | -67.77 | $34.23 | 165200 |
| 2026-05-21 | -66.35 | $34.26 | 64911 |
| 2026-05-20 | -59.72 | $34.40 | 115500 |
| 2026-05-19 | -90.95 | $33.75 | 163304 |
| 2026-05-18 | -85.45 | $34.13 | 123300 |
| 2026-05-15 | -99.53 | $33.83 | 145721 |
| 2026-05-14 | -77.85 | $34.79 | 71721 |
| 2026-05-13 | -72.48 | $34.87 | 101500 |
| 2026-05-12 | -63.09 | $35.01 | 102322 |
| 2026-05-11 | -39.60 | $35.36 | 105248 |
| 2026-05-08 | -24.83 | $35.58 | 99400 |
| 2026-05-07 | -48.99 | $35.22 | 100546 |
| 2026-05-06 | -20.13 | $35.65 | 82200 |
| 2026-05-05 | -55.03 | $35.13 | 102811 |
| 2026-05-04 | -63.73 | $34.65 | 106012 |
| 2026-05-01 | -47.06 | $34.99 | 92119 |
| 2026-04-30 | -46.08 | $35.01 | 102767 |
| 2026-04-29 | -69.61 | $34.53 | 110800 |
| 2026-04-28 | -58.04 | $34.65 | 92100 |
| 2026-04-27 | -47.58 | $34.77 | 118533 |
| 2026-04-24 | -31.14 | $35.10 | 141400 |
| 2026-04-23 | -30.77 | $35.11 | 199100 |
| 2026-04-22 | -12.09 | $35.62 | 88500 |
| 2026-04-21 | -15.52 | $35.50 | 130158 |
| 2026-04-20 | -6.69 | $35.70 | 71545 |
| 2026-04-17 | -4.17 | $35.77 | 101400 |
| 2026-04-16 | -8.96 | $35.55 | 126000 |
| 2026-04-15 | -8.60 | $35.56 | 89815 |
| 2026-04-14 | -1.79 | $35.75 | 206201 |
| 2026-04-13 | 0.00 | $35.59 | 109300 |
| 2026-04-10 | -4.82 | $35.38 | 132000 |
| 2026-04-09 | -2.21 | $35.22 | 128711 |
| 2026-04-08 | -5.21 | $35.01 | 607565 |
| 2026-04-07 | -23.49 | $34.15 | 131100 |
| 2026-04-06 | -6.71 | $34.40 | 99600 |
| 2026-04-02 | -12.08 | $34.32 | 99913 |
| 2026-04-01 | -10.74 | $34.34 | 153535 |
| 2026-03-31 | -6.16 | $34.38 | 126903 |
| 2026-03-30 | -56.85 | $33.64 | 143108 |
| 2026-03-27 | -83.17 | $33.35 | 106425 |
| 2026-03-26 | -83.84 | $33.38 | 105119 |
| 2026-03-25 | -54.59 | $34.05 | 120744 |
| 2026-03-24 | -86.43 | $33.36 | 128825 |
| 2026-03-23 | -77.13 | $33.60 | 291893 |
| 2026-03-20 | -94.96 | $33.14 | 225800 |
| 2026-03-19 | -71.31 | $33.90 | 356057 |
| 2026-03-18 | -83.12 | $33.62 | 148900 |
| 2026-03-17 | -62.87 | $34.10 | 102928 |
| 2026-03-16 | -67.51 | $33.99 | 205351 |
| 2026-03-13 | -94.94 | $33.34 | 289070 |
| 2026-03-12 | -77.64 | $33.75 | 277510 |
| 2026-03-11 | -56.96 | $34.24 | 149927 |
| 2026-03-10 | -62.45 | $34.11 | 358571 |
| 2026-03-09 | -66.24 | $34.02 | 369437 |
| 2026-03-06 | -83.54 | $33.61 | 220330 |
| 2026-03-05 | -81.43 | $33.66 | 406447 |
| 2026-03-04 | -57.81 | $34.22 | 177314 |
| 2026-03-03 | -70.04 | $33.93 | 588600 |
| 2026-03-02 | -35.57 | $34.90 | 276800 |
| 2026-02-27 | -20.62 | $35.19 | 292800 |
| 2026-02-26 | -24.74 | $35.11 | 186473 |
| 2026-02-25 | -2.06 | $35.55 | 360447 |
| 2026-02-24 | -9.36 | $35.20 | 553212 |
| 2026-02-23 | -14.88 | $35.08 | 343021 |
| 2026-02-20 | -23.96 | $34.87 | 227266 |
| 2026-02-19 | -35.65 | $34.51 | 164142 |
| 2026-02-18 | -37.36 | $34.31 | 323900 |
| 2026-02-17 | -36.67 | $34.23 | 315100 |
| 2026-02-13 | -28.90 | $34.46 | 278030 |
| 2026-02-12 | -17.61 | $34.80 | 297000 |
| 2026-02-11 | -1.00 | $35.30 | 189100 |
| 2026-02-10 | -13.36 | $34.73 | 375160 |
| 2026-02-09 | -6.37 | $34.92 | 322800 |
| 2026-02-06 | -19.28 | $34.48 | 1.2M |
| 2026-02-05 | -29.71 | $34.08 | 199400 |
| 2026-02-04 | -22.00 | $34.35 | 272941 |
| 2026-02-03 | -20.86 | $34.39 | 464316 |
| 2026-02-02 | -31.06 | $33.98 | 174900 |
| 2026-01-30 | -32.16 | $33.93 | 387805 |
| 2026-01-29 | -7.50 | $34.82 | 327201 |
| 2026-01-28 | -3.62 | $34.58 | 386657 |
| 2026-01-27 | -0.28 | $34.45 | 394936 |
| 2026-01-26 | -5.52 | $33.86 | 266646 |
| 2026-01-23 | -0.69 | $33.81 | 287500 |
| 2026-01-22 | -3.90 | $33.46 | 165600 |
| 2026-01-21 | -2.21 | $32.89 | 227900 |
| 2026-01-20 | -11.57 | $32.59 | 267269 |
| 2026-01-16 | -17.59 | $32.46 | 182209 |
| 2026-01-15 | -3.59 | $32.75 | 257000 |
| 2026-01-14 | -2.60 | $32.58 | 134408 |
| 2026-01-13 | 0.00 | $32.35 | 220394 |
| 2026-01-12 | -0.53 | $32.21 | 198109 |
| 2026-01-09 | -7.02 | $31.92 | 195100 |
| 2026-01-08 | -5.59 | $31.85 | 238010 |
| 2026-01-07 | -9.32 | $31.79 | 267000 |
| 2026-01-06 | -3.73 | $31.88 | 265187 |
| 2026-01-05 | -2.94 | $31.65 | 220530 |
| 2026-01-02 | -3.76 | $31.61 | 117400 |
| 2025-12-31 | -37.59 | $31.16 | 124200 |
| 2025-12-30 | -30.83 | $31.25 | 108578 |
| 2025-12-29 | -44.36 | $31.07 | 135500 |
| 2025-12-26 | -34.59 | $31.20 | 91949 |
| 2025-12-24 | -46.62 | $31.04 | 49600 |
| 2025-12-23 | -51.13 | $30.98 | 163500 |
| 2025-12-22 | -68.42 | $30.75 | 194400 |
| 2025-12-19 | -61.15 | $30.81 | 245207 |
| 2025-12-18 | -66.19 | $30.74 | 381691 |
| 2025-12-17 | -88.49 | $30.43 | 364307 |
| 2025-12-16 | -78.42 | $30.57 | 139735 |
| 2025-12-15 | -61.15 | $30.81 | 149100 |
| 2025-12-12 | -35.25 | $31.17 | 278700 |
| 2025-12-11 | -40.96 | $31.25 | 165905 |
| 2025-12-10 | -53.01 | $31.05 | 178300 |
| 2025-12-09 | -65.06 | $30.85 | 141311 |
| 2025-12-08 | -63.25 | $30.88 | 119130 |
| 2025-12-05 | -53.01 | $31.05 | 155726 |
| 2025-12-04 | -27.71 | $31.47 | 112300 |
| 2025-12-03 | -26.51 | $31.49 | 150520 |
| 2025-12-02 | -37.95 | $31.30 | 122200 |
| 2025-12-01 | -50.00 | $31.10 | 122259 |
| 2025-11-28 | -45.93 | $31.14 | 130500 |
| 2025-11-26 | -43.60 | $31.18 | 208200 |
| 2025-11-25 | -60.47 | $30.89 | 179600 |
| 2025-11-24 | -73.84 | $30.66 | 167200 |
| 2025-11-21 | -75.58 | $30.63 | 172315 |
| 2025-11-20 | -76.74 | $30.61 | 123537 |
| 2025-11-19 | -54.34 | $30.99 | 111938 |
| 2025-11-18 | -41.47 | $31.03 | 172208 |
| 2025-11-17 | -34.10 | $31.19 | 142800 |
| 2025-11-14 | -17.05 | $31.56 | 137646 |
| 2025-11-13 | -13.79 | $31.57 | 282900 |
| 2025-11-12 | -2.02 | $31.75 | 276428 |
| 2025-11-11 | -1.23 | $31.72 | 124771 |
| 2025-11-10 | -1.22 | $31.46 | 127167 |
| 2025-11-07 | -1.44 | $31.08 | 136112 |
| 2025-11-06 | -5.04 | $30.89 | 100120 |
| 2025-11-05 | -3.54 | $30.81 | 77061 |
| 2025-11-04 | -16.06 | $30.46 | 109232 |
| 2025-11-03 | -5.05 | $30.70 | 95812 |
| 2025-10-31 | -19.72 | $30.38 | 85400 |
| 2025-10-30 | -12.84 | $30.53 | 105647 |
| 2025-10-29 | -7.34 | $30.65 | 95400 |
| 2025-10-28 | -0.50 | $30.63 | 87921 |
| 2025-10-27 | -0.53 | $30.49 | 91128 |
| 2025-10-24 | -12.83 | $30.26 | 132340 |
| 2025-10-23 | -5.33 | $30.23 | 128000 |
| 2025-10-22 | -8.03 | $29.89 | 64839 |
| 2025-10-21 | -13.97 | $29.80 | 214843 |
| 2025-10-20 | -3.60 | $29.97 | 134405 |
| 2025-10-17 | -29.50 | $29.61 | 103935 |
| 2025-10-16 | -33.09 | $29.56 | 90600 |
| 2025-10-15 | -41.73 | $29.44 | 74439 |
| 2025-10-14 | -63.37 | $29.26 | 78300 |
| 2025-10-13 | -65.12 | $29.23 | 114100 |
| 2025-10-10 | -100.00 | $28.63 | 204134 |
| 2025-10-09 | -83.33 | $29.39 | 73000 |
| 2025-10-08 | -84.00 | $29.38 | 82605 |
| 2025-10-07 | -88.00 | $29.32 | 92133 |
| 2025-10-06 | -74.67 | $29.52 | 100619 |
| 2025-10-03 | -73.33 | $29.54 | 77414 |
| 2025-10-02 | -74.00 | $29.53 | 132107 |
| 2025-10-01 | -65.33 | $29.66 | 105000 |
| 2025-09-30 | -63.33 | $29.69 | 107900 |
| 2025-09-29 | -70.00 | $29.59 | 119329 |
| 2025-09-26 | -80.00 | $29.44 | 1.4M |
| 2025-09-25 | -92.67 | $29.25 | 517651 |
| 2025-09-24 | -89.43 | $29.54 | 483200 |
| 2025-09-23 | -56.10 | $29.95 | 199641 |
| 2025-09-22 | -68.29 | $29.80 | 154807 |
| 2025-09-19 | -58.54 | $29.92 | 245840 |
| 2025-09-18 | -60.98 | $29.89 | 190300 |
| 2025-09-17 | -41.27 | $30.12 | 178319 |
| 2025-09-16 | -43.65 | $30.09 | 205392 |
| 2025-09-15 | 0.00 | $30.64 | 119351 |
| 2025-09-12 | -6.03 | $30.47 | 138290 |
| 2025-09-11 | -3.67 | $30.43 | 187200 |
| 2025-09-10 | -16.05 | $30.06 | 121949 |
| 2025-09-09 | -16.44 | $29.99 | 177626 |
| 2025-09-08 | -11.49 | $30.01 | 278934 |
| 2025-09-05 | -24.14 | $29.90 | 160906 |
| 2025-09-04 | -46.46 | $29.65 | 100300 |
| 2025-09-03 | -41.28 | $29.66 | 225940 |
| 2025-09-02 | -41.41 | $29.58 | 86234 |
| 2025-08-29 | -25.90 | $29.75 | 119600 |
| 2025-08-28 | -7.19 | $29.99 | 93900 |
| 2025-08-27 | -20.36 | $29.77 | 152500 |
| 2025-08-26 | -13.77 | $29.88 | 140215 |
| 2025-08-25 | -10.18 | $29.94 | 246418 |
| 2025-08-22 | -2.99 | $30.06 | 250527 |
| 2025-08-21 | -26.45 | $29.58 | 108500 |
| 2025-08-20 | -32.90 | $29.48 | 128100 |
| 2025-08-19 | -38.71 | $29.39 | 107400 |
| 2025-08-18 | -25.16 | $29.60 | 76325 |
| 2025-08-15 | -29.03 | $29.54 | 99246 |
| 2025-08-14 | -30.97 | $29.51 | 137923 |
| 2025-08-13 | -2.58 | $29.95 | 85164 |
| 2025-08-12 | -6.29 | $29.78 | 165800 |
| 2025-08-11 | -29.69 | $29.34 | 86600 |
| 2025-08-08 | -21.88 | $29.44 | 83000 |
| 2025-08-07 | -25.00 | $29.40 | 76000 |
| 2025-08-06 | -45.31 | $29.14 | 62200 |
| 2025-08-05 | -62.50 | $28.92 | 90619 |
| 2025-08-04 | -75.78 | $28.75 | 72600 |
| 2025-08-01 | -95.31 | $28.50 | 63902 |
| 2025-07-31 | -95.24 | $28.52 | 434600 |
| 2025-07-30 | -73.53 | $28.97 | 106300 |
| 2025-07-29 | -53.45 | $29.10 | 188613 |
| 2025-07-28 | -52.59 | $29.01 | 436900 |
| 2025-07-25 | -31.11 | $29.30 | 69223 |
| 2025-07-24 | -8.15 | $29.61 | 53800 |
| 2025-07-23 | -1.23 | $29.70 | 110400 |
| 2025-07-22 | -3.68 | $29.40 | 88600 |
| 2025-07-21 | -5.92 | $29.16 | 195437 |
| 2025-07-18 | -23.68 | $28.89 | 87800 |
| 2025-07-17 | -21.05 | $28.93 | 100016 |
| 2025-07-16 | -23.68 | $28.89 | 76937 |
| 2025-07-15 | -30.26 | $28.79 | 321033 |
| 2025-07-14 | -15.79 | $29.01 | 118200 |
| 2025-07-11 | -13.82 | $29.04 | 119008 |
| 2025-07-10 | -13.82 | $29.04 | 118400 |
| 2025-07-09 | -31.58 | $28.77 | 134130 |
| 2025-07-08 | -21.71 | $28.92 | 139800 |
| 2025-07-07 | -28.29 | $28.82 | 99500 |
| 2025-07-03 | -3.29 | $29.20 | 53105 |
| 2025-07-02 | -0.71 | $29.13 | 77900 |
| 2025-07-01 | -33.82 | $28.63 | 212554 |
| 2025-06-30 | -32.35 | $28.65 | 87819 |
| 2025-06-27 | -48.53 | $28.43 | 113300 |
| 2025-06-26 | -35.29 | $28.61 | 99000 |
| 2025-06-25 | -63.24 | $28.23 | 95400 |
| 2025-06-24 | -55.15 | $28.34 | 141500 |
| 2025-06-23 | -88.24 | $27.89 | 126715 |
| 2025-06-20 | -96.83 | $27.87 | 163100 |
| 2025-06-18 | -78.76 | $28.20 | 187600 |
| 2025-06-17 | -72.57 | $28.27 | 307700 |
| 2025-06-16 | -59.29 | $28.42 | 102200 |
| 2025-06-13 | -21.24 | $28.85 | 89243 |
| 2025-06-12 | -5.31 | $29.03 | 49300 |
| 2025-06-11 | -5.31 | $29.03 | 97835 |
| 2025-06-10 | -8.26 | $28.82 | 120305 |
| 2025-06-09 | -12.20 | $28.57 | 97747 |
| 2025-06-06 | -20.00 | $28.46 | 49919 |
| 2025-06-05 | -21.43 | $28.39 | 155400 |
| 2025-06-04 | -22.29 | $28.37 | 79215 |
| 2025-06-03 | -20.38 | $28.40 | 100225 |
| 2025-06-02 | -26.11 | $28.31 | 138018 |
| 2025-05-30 | -28.03 | $28.28 | 80827 |
| 2025-05-29 | -5.88 | $28.61 | 289500 |
| 2025-05-28 | -8.65 | $28.54 | 117008 |
| 2025-05-27 | -8.11 | $28.55 | 109205 |
| 2025-05-23 | -14.59 | $28.43 | 148400 |
| 2025-05-22 | -21.16 | $28.30 | 116900 |
| 2025-05-21 | -13.76 | $28.44 | 156600 |
| 2025-05-20 | -7.65 | $28.47 | 106900 |
| 2025-05-19 | -5.96 | $28.46 | 138639 |
| 2025-05-16 | -3.52 | $28.37 | 134442 |
| 2025-05-15 | -7.42 | $28.27 | 150903 |
| 2025-05-14 | -4.71 | $28.27 | 232100 |
| 2025-05-13 | -5.93 | $28.06 | 523345 |
| 2025-05-12 | -11.43 | $27.70 | 326450 |
| 2025-05-09 | -5.17 | $27.50 | 142135 |
| 2025-05-08 | -13.21 | $27.18 | 90733 |
| 2025-05-07 | -10.22 | $27.18 | 500635 |
| 2025-05-06 | -7.14 | $27.28 | 80700 |
| 2025-05-05 | -7.41 | $27.27 | 97111 |
| 2025-05-02 | -3.70 | $27.41 | 525521 |
| 2025-05-01 | -13.37 | $26.88 | 94307 |
| 2025-04-30 | -11.78 | $26.99 | 185700 |
| 2025-04-29 | -6.97 | $27.24 | 413228 |
| 2025-04-28 | -7.77 | $27.21 | 112316 |
| 2025-04-25 | -15.49 | $26.99 | 66900 |
| 2025-04-24 | -14.43 | $27.15 | 73700 |
| 2025-04-23 | -26.84 | $26.66 | 128500 |
| 2025-04-22 | -29.11 | $26.57 | 163800 |
| 2025-04-21 | -39.49 | $26.16 | 134300 |
| 2025-04-17 | -43.04 | $26.02 | 400700 |
| 2025-04-16 | -46.58 | $25.88 | 101248 |
| 2025-04-15 | -49.40 | $25.88 | 161000 |
| 2025-04-14 | -43.65 | $26.12 | 52039 |
| 2025-04-11 | -53.47 | $25.78 | 133033 |
| 2025-04-10 | -68.29 | $25.14 | 164400 |
| 2025-04-09 | -57.64 | $25.60 | 172793 |
| 2025-04-08 | -95.83 | $23.95 | 554800 |
| 2025-04-07 | -95.90 | $24.35 | 619349 |
| 2025-04-04 | -94.35 | $25.42 | 459800 |
| 2025-04-03 | -77.54 | $27.02 | 118717 |
| 2025-04-02 | -48.55 | $27.42 | 76408 |
| 2025-04-01 | -50.00 | $27.40 | 172400 |
| 2025-03-31 | -43.01 | $27.29 | 172107 |
| 2025-03-28 | -40.86 | $27.33 | 109100 |
| 2025-03-27 | -27.27 | $27.58 | 229500 |
| 2025-03-26 | -27.27 | $27.58 | 317517 |
| 2025-03-25 | -24.60 | $27.63 | 223900 |
| 2025-03-24 | -37.43 | $27.39 | 131753 |
| 2025-03-21 | -30.48 | $27.52 | 86842 |
| 2025-03-20 | -24.06 | $27.64 | 193100 |
| 2025-03-19 | -13.90 | $27.83 | 186612 |
| 2025-03-18 | -16.58 | $27.78 | 254628 |
| 2025-03-17 | -5.35 | $27.99 | 280300 |
| 2025-03-14 | -4.08 | $27.63 | 151606 |
| 2025-03-13 | -10.71 | $27.22 | 69400 |
| 2025-03-12 | -22.32 | $27.09 | 162400 |
| 2025-03-11 | -27.68 | $27.03 | 294100 |
| 2025-03-10 | -45.54 | $26.83 | 140400 |
| 2025-03-07 | -0.89 | $27.33 | 274571 |
| 2025-03-06 | -16.22 | $27.15 | 263106 |
| 2025-03-05 | -13.21 | $27.14 | 231014 |
| 2025-03-04 | -83.96 | $26.39 | 323700 |
| 2025-03-03 | -82.05 | $26.32 | 96440 |
| 2025-02-28 | -79.49 | $26.35 | 65900 |
| 2025-02-27 | -64.10 | $26.53 | 122952 |
| 2025-02-26 | -35.04 | $26.87 | 47600 |
| 2025-02-25 | -34.19 | $26.88 | 70546 |
| 2025-02-24 | -28.21 | $26.95 | 114402 |
| 2025-02-21 | -29.91 | $26.93 | 83212 |
| 2025-02-20 | -8.55 | $27.18 | 83000 |
| 2025-02-19 | -14.04 | $27.02 | 82200 |
| 2025-02-18 | -5.43 | $27.11 | 108127 |
| 2025-02-14 | -0.77 | $27.00 | 71705 |
| 2025-02-13 | -5.56 | $26.75 | 56300 |
| 2025-02-12 | -17.21 | $26.55 | 80949 |
| 2025-02-11 | -14.77 | $26.54 | 76800 |
| 2025-02-10 | -14.77 | $26.50 | 66210 |
| 2025-02-07 | -23.86 | $26.34 | 53244 |
| 2025-02-06 | -15.34 | $26.49 | 69600 |
| 2025-02-05 | -17.61 | $26.45 | 65600 |
| 2025-02-04 | -10.23 | $26.58 | 475334 |
| 2025-02-03 | -25.00 | $26.32 | 145400 |
| 2025-01-31 | -17.61 | $26.45 | 70238 |
| 2025-01-30 | -5.11 | $26.67 | 122900 |
| 2025-01-29 | -8.23 | $26.45 | 76118 |
| 2025-01-28 | -13.29 | $26.37 | 89502 |
| 2025-01-27 | -14.56 | $26.35 | 94312 |
| 2025-01-24 | -8.86 | $26.44 | 131530 |
| 2025-01-23 | -3.76 | $26.28 | 164827 |
| 2025-01-22 | -10.08 | $26.07 | 124943 |
| 2025-01-21 | 0.00 | $26.10 | 99800 |
| 2025-01-17 | -21.43 | $25.88 | 67200 |
| 2025-01-16 | -53.91 | $25.59 | 179326 |
| 2025-01-15 | -75.77 | $25.71 | 99600 |
| 2025-01-14 | -88.60 | $25.35 | 108800 |
| 2025-01-13 | -97.54 | $25.08 | 92217 |
| 2025-01-10 | -98.14 | $25.21 | 102600 |
| 2025-01-08 | -92.19 | $25.64 | 65367 |
| 2025-01-07 | -87.64 | $25.83 | 59000 |
| 2025-01-06 | -88.76 | $25.79 | 100400 |
| 2025-01-03 | -89.04 | $25.78 | 59600 |
| 2025-01-02 | -91.85 | $25.68 | 87918 |
| 2024-12-31 | -87.64 | $25.83 | 298900 |
| 2024-12-30 | -86.80 | $25.86 | 149425 |
| 2024-12-27 | -87.36 | $25.84 | 79600 |
| 2024-12-26 | -82.30 | $26.02 | 102704 |
| 2024-12-24 | -83.99 | $25.96 | 46800 |
| 2024-12-23 | -88.76 | $25.79 | 114200 |
| 2024-12-20 | -86.80 | $25.86 | 215252 |
| 2024-12-19 | -91.29 | $25.70 | 197100 |
| 2024-12-18 | -99.16 | $25.42 | 178044 |
| 2024-12-17 | -92.91 | $26.20 | 130839 |
| 2024-12-16 | -54.09 | $27.76 | 102100 |
| 2024-12-13 | -45.91 | $27.94 | 50500 |
| 2024-12-12 | -40.00 | $28.07 | 69629 |
| 2024-12-11 | -29.09 | $28.31 | 126500 |
| 2024-12-10 | -25.45 | $28.39 | 523000 |
| 2024-12-09 | -11.36 | $28.70 | 99122 |
| 2024-12-06 | -30.67 | $27.79 | 85700 |
| 2024-12-05 | -50.24 | $27.79 | 118770 |
| 2024-12-04 | -59.81 | $27.59 | 299439 |
| 2024-12-03 | -64.59 | $27.49 | 144400 |
| 2024-12-02 | -71.29 | $27.35 | 217519 |
| 2024-11-29 | -83.73 | $27.09 | 104700 |
| 2024-11-27 | -85.56 | $27.24 | 56800 |
| 2024-11-26 | -79.68 | $27.35 | 102725 |
| 2024-11-25 | -72.73 | $27.48 | 56422 |
| 2024-11-22 | -72.19 | $27.49 | 108727 |
| 2024-11-21 | -73.26 | $27.47 | 53400 |
| 2024-11-20 | -74.87 | $27.44 | 27600 |
| 2024-11-19 | -69.52 | $27.54 | 69600 |
| 2024-11-18 | -67.91 | $27.57 | 57600 |
| 2024-11-15 | -90.91 | $27.14 | 52401 |
| 2024-11-14 | -97.86 | $27.01 | 146124 |
| 2024-11-13 | -95.29 | $27.22 | 112749 |
| 2024-11-12 | -93.41 | $27.28 | 127729 |
| 2024-11-11 | -92.68 | $27.70 | 59624 |
| 2024-11-08 | -75.23 | $28.02 | 67400 |
| 2024-11-07 | -12.84 | $28.70 | 60600 |
| 2024-11-06 | -57.28 | $28.19 | 115000 |
| 2024-11-05 | -29.13 | $28.48 | 27100 |
| 2024-11-04 | -74.40 | $28.07 | 76007 |
| 2024-11-01 | -87.69 | $27.99 | 55300 |
| 2024-10-31 | -92.82 | $27.89 | 33803 |
| 2024-10-30 | -96.35 | $27.85 | 57100 |
| 2024-10-29 | -93.68 | $28.07 | 35346 |
| 2024-10-28 | -80.00 | $28.33 | 29700 |
| 2024-10-25 | -95.26 | $28.04 | 50200 |
| 2024-10-24 | -83.68 | $28.26 | 31809 |
| 2024-10-23 | -94.18 | $28.07 | 40900 |
| 2024-10-22 | -80.33 | $28.38 | 62800 |
| 2024-10-21 | -84.70 | $28.30 | 25315 |
| 2024-10-18 | -73.04 | $28.36 | 31945 |
| 2024-10-17 | -76.68 | $28.14 | 31240 |
| 2024-10-16 | -63.16 | $28.41 | 63317 |
| 2024-10-15 | -70.43 | $28.04 | 63700 |
| 2024-10-14 | -45.14 | $28.69 | 35810 |
| 2024-10-11 | -49.81 | $28.57 | 39000 |
| 2024-10-10 | -50.37 | $28.49 | 26500 |
| 2024-10-09 | -52.79 | $28.24 | 195700 |
| 2024-10-08 | -33.72 | $28.70 | 85617 |
| 2024-10-07 | -4.40 | $29.70 | 91429 |
| 2024-10-04 | -17.01 | $29.27 | 86400 |
| 2024-10-03 | -18.48 | $29.22 | 39643 |
| 2024-10-02 | -2.64 | $29.76 | 171043 |
| 2024-10-01 | -11.96 | $28.87 | 86041 |
| 2024-09-30 | -18.12 | $28.70 | 115108 |
| 2024-09-27 | -14.49 | $28.80 | 117100 |
| 2024-09-26 | -14.13 | $28.81 | 91716 |
| 2024-09-25 | -41.67 | $28.05 | 187000 |
| 2024-09-24 | -5.43 | $29.05 | 184839 |
| 2024-09-23 | -6.83 | $27.94 | 73619 |
| 2024-09-20 | -21.15 | $27.67 | 49141 |
| 2024-09-19 | -16.67 | $27.74 | 68909 |
| 2024-09-18 | -39.10 | $27.39 | 54300 |
| 2024-09-17 | -37.82 | $27.41 | 41500 |
| 2024-09-16 | -40.38 | $27.37 | 37404 |
| 2024-09-13 | -48.08 | $27.25 | 50600 |
| 2024-09-12 | -66.03 | $26.97 | 35642 |
| 2024-09-11 | -80.77 | $26.74 | 31300 |
| 2024-09-10 | -93.20 | $26.63 | 72548 |
| 2024-09-09 | -83.33 | $26.90 | 30900 |
| 2024-09-06 | -71.17 | $26.84 | 78842 |
| 2024-09-05 | -46.37 | $27.17 | 98100 |
| 2024-09-04 | -38.07 | $27.25 | 54500 |
| 2024-09-03 | -37.34 | $27.13 | 86300 |
| 2024-08-30 | -19.40 | $27.48 | 30700 |
| 2024-08-29 | -12.69 | $27.66 | 43405 |
| 2024-08-28 | -11.57 | $27.69 | 36900 |
| 2024-08-27 | -1.87 | $27.95 | 56217 |
| 2024-08-26 | -5.24 | $27.85 | 90500 |
| 2024-08-23 | -2.33 | $27.84 | 73200 |
| 2024-08-22 | -17.37 | $27.27 | 50337 |
| 2024-08-21 | -0.42 | $27.67 | 77400 |
| 2024-08-20 | -7.20 | $27.51 | 40604 |
| 2024-08-19 | -0.42 | $27.67 | 84000 |
| 2024-08-16 | -4.04 | $27.22 | 30801 |
| 2024-08-15 | -7.69 | $27.12 | 33600 |
| 2024-08-14 | -24.06 | $26.93 | 53600 |
| 2024-08-13 | -26.20 | $27.01 | 69200 |
| 2024-08-12 | -41.63 | $26.75 | 48108 |
| 2024-08-09 | -48.98 | $26.57 | 72100 |
| 2024-08-08 | -56.25 | $26.44 | 48500 |
| 2024-08-07 | -71.48 | $26.05 | 46901 |
| 2024-08-06 | -78.52 | $25.87 | 41826 |
| 2024-08-05 | -84.77 | $25.71 | 298025 |
| 2024-08-02 | -90.73 | $26.51 | 103934 |
| 2024-08-01 | -93.48 | $26.59 | 93700 |
| 2024-07-31 | -64.49 | $26.99 | 62242 |
| 2024-07-30 | -89.13 | $26.65 | 48426 |
| 2024-07-29 | -84.78 | $26.71 | 100100 |
| 2024-07-26 | -81.16 | $26.76 | 48314 |
| 2024-07-25 | -96.38 | $26.55 | 79531 |
| 2024-07-24 | -93.50 | $26.73 | 67225 |
| 2024-07-23 | -95.28 | $26.87 | 112700 |
| 2024-07-22 | -81.82 | $27.07 | 61845 |
| 2024-07-19 | -100.00 | $26.89 | 56306 |
| 2024-07-18 | -83.70 | $27.11 | 59500 |
| 2024-07-17 | -54.35 | $27.38 | 95800 |
| 2024-07-16 | -20.79 | $27.67 | 106244 |
| 2024-07-15 | -19.80 | $27.68 | 95200 |
| 2024-07-12 | -7.92 | $27.80 | 31232 |
| 2024-07-11 | -21.43 | $27.64 | 92318 |
| 2024-07-10 | -35.71 | $27.50 | 57300 |
| 2024-07-09 | -44.20 | $27.64 | 25300 |
| 2024-07-08 | -57.71 | $27.61 | 40504 |
| 2024-07-05 | -46.96 | $27.83 | 38600 |
| 2024-07-03 | -49.17 | $27.79 | 34541 |
| 2024-07-02 | -71.27 | $27.39 | 77710 |
| 2024-07-01 | -80.85 | $27.23 | 206300 |
| 2024-06-28 | -83.51 | $27.18 | 43045 |
| 2024-06-27 | -90.43 | $27.05 | 129033 |
| 2024-06-26 | -89.10 | $27.10 | 33700 |
| 2024-06-25 | -85.54 | $27.22 | 72713 |
| 2024-06-24 | -73.97 | $27.50 | 72500 |
| 2024-06-21 | -82.59 | $27.30 | 68500 |
| 2024-06-20 | -79.17 | $27.42 | 404044 |
| 2024-06-18 | -85.51 | $27.28 | 99285 |
| 2024-06-17 | -97.17 | $26.95 | 208500 |
| 2024-06-14 | -96.81 | $26.97 | 94449 |
| 2024-06-13 | -96.42 | $27.01 | 58500 |
| 2024-06-12 | -97.73 | $27.12 | 69325 |
| 2024-06-11 | -94.32 | $27.21 | 72820 |
| 2024-06-10 | -93.67 | $28.22 | 48100 |
| 2024-06-07 | -96.67 | $28.25 | 67200 |
| 2024-06-06 | -63.22 | $28.60 | 54800 |
| 2024-06-05 | -69.02 | $28.43 | 120000 |
| 2024-06-04 | -76.09 | $28.30 | 100800 |
| 2024-06-03 | -52.17 | $28.74 | 278340 |
| 2024-05-31 | -65.41 | $28.49 | 546137 |
| 2024-05-30 | -43.75 | $28.65 | 49510 |
| 2024-05-29 | -33.96 | $28.79 | 65900 |
| 2024-05-28 | -21.27 | $29.13 | 206548 |
| 2024-05-24 | -19.40 | $29.18 | 61100 |
| 2024-05-23 | -24.82 | $29.00 | 93915 |
| 2024-05-22 | -11.52 | $29.32 | 60817 |
| 2024-05-21 | -3.03 | $29.60 | 79900 |
| 2024-05-20 | -0.32 | $29.48 | 35700 |
| 2024-05-17 | -0.31 | $29.45 | 77000 |
| 2024-05-16 | -1.67 | $29.22 | 83705 |
| 2024-05-15 | -1.87 | $28.85 | 58526 |
| 2024-05-14 | -1.53 | $28.78 | 102929 |
| 2024-05-13 | -1.82 | $28.77 | 94003 |
| 2024-05-10 | -8.95 | $28.41 | 223823 |
| 2024-05-09 | -6.05 | $28.09 | 211420 |
| 2024-05-08 | -10.80 | $27.97 | 39900 |
| 2024-05-07 | -6.57 | $28.06 | 42243 |
| 2024-05-06 | -5.63 | $28.08 | 73834 |
| 2024-05-03 | -6.47 | $27.95 | 104318 |
| 2024-05-02 | -1.26 | $27.64 | 107400 |
| 2024-05-01 | -25.00 | $27.12 | 39639 |
| 2024-04-30 | -29.29 | $27.06 | 46019 |
| 2024-04-29 | -2.86 | $27.43 | 96300 |
| 2024-04-26 | -1.01 | $26.97 | 46900 |
| 2024-04-25 | -38.38 | $26.60 | 62700 |
| 2024-04-24 | -45.45 | $26.53 | 71100 |
| 2024-04-23 | -42.42 | $26.56 | 91109 |
| 2024-04-22 | -46.46 | $26.52 | 152842 |
| 2024-04-19 | -50.51 | $26.48 | 54839 |
| 2024-04-18 | -70.71 | $26.28 | 31200 |
| 2024-04-17 | -67.68 | $26.31 | 56210 |
| 2024-04-16 | -85.86 | $26.13 | 81515 |
| 2024-04-15 | -60.61 | $26.38 | 86541 |
| 2024-04-12 | -52.53 | $26.46 | 46700 |
| 2024-04-11 | -19.19 | $26.79 | 23446 |
| 2024-04-10 | -30.69 | $26.69 | 43200 |
| 2024-04-09 | -24.17 | $26.90 | 76500 |
| 2024-04-08 | -46.67 | $26.63 | 41143 |
| 2024-04-05 | -84.17 | $26.18 | 58731 |
| 2024-04-04 | -70.00 | $26.35 | 87400 |
| 2024-04-03 | -77.50 | $26.26 | 73500 |
| 2024-04-02 | -77.50 | $26.26 | 71924 |
| 2024-04-01 | -92.50 | $26.08 | 82322 |
| 2024-03-28 | -88.03 | $26.16 | 108200 |
| 2024-03-27 | -81.20 | $26.24 | 84400 |
| 2024-03-26 | -99.15 | $26.03 | 60814 |
| 2024-03-25 | -83.18 | $26.30 | 54144 |
| 2024-03-22 | -97.20 | $26.15 | 82840 |
| 2024-03-21 | -68.93 | $26.48 | 50200 |
| 2024-03-20 | -53.40 | $26.64 | 64200 |
| 2024-03-19 | -80.58 | $26.36 | 135648 |
| 2024-03-18 | -84.47 | $26.32 | 95013 |
| 2024-03-15 | -69.91 | $26.40 | 69700 |
| 2024-03-14 | -44.54 | $26.66 | 57000 |
| 2024-03-13 | -17.91 | $26.95 | 74538 |
| 2024-03-12 | -1.82 | $27.16 | 61126 |
| 2024-03-11 | -14.55 | $26.95 | 70500 |
| 2024-03-08 | -7.88 | $27.06 | 44200 |
| 2024-03-07 | 0.00 | $27.07 | 66649 |
| 2024-03-06 | -7.14 | $26.84 | 73630 |
| 2024-03-05 | -18.60 | $26.59 | 64800 |
| 2024-03-04 | -26.36 | $26.49 | 130311 |
| 2024-03-01 | -23.26 | $26.53 | 89700 |
| 2024-02-29 | -51.94 | $26.16 | 192523 |
| 2024-02-28 | -48.06 | $26.21 | 68640 |
| 2024-02-27 | -20.93 | $26.56 | 42900 |
| 2024-02-26 | -32.56 | $26.41 | 58100 |
| 2024-02-23 | -13.18 | $26.66 | 131400 |
| 2024-02-22 | -8.53 | $26.72 | 72700 |
| 2024-02-21 | -8.04 | $26.57 | 227800 |
| 2024-02-20 | -4.23 | $26.60 | 89200 |
| 2024-02-16 | -11.29 | $26.34 | 82619 |
| 2024-02-15 | -31.45 | $26.09 | 56907 |
| 2024-02-14 | -43.55 | $25.94 | 86700 |
| 2024-02-13 | -70.97 | $25.60 | 93500 |
| 2024-02-12 | -33.06 | $26.07 | 100900 |
| 2024-02-09 | -35.48 | $26.04 | 61805 |
| 2024-02-08 | -25.00 | $26.17 | 109528 |
| 2024-02-07 | -6.45 | $26.40 | 128112 |
| 2024-02-06 | -2.59 | $26.37 | 98915 |
| 2024-02-05 | -59.06 | $25.76 | 121000 |
| 2024-02-02 | -62.59 | $25.76 | 96200 |
| 2024-02-01 | -45.32 | $26.00 | 48000 |
| 2024-01-31 | -55.40 | $25.86 | 54300 |
| 2024-01-30 | -51.08 | $25.92 | 95034 |
| 2024-01-29 | -36.17 | $26.14 | 148304 |
| 2024-01-26 | -43.33 | $26.09 | 212200 |
| 2024-01-25 | -52.67 | $25.95 | 69613 |
| 2024-01-24 | -61.33 | $25.82 | 72841 |
| 2024-01-23 | -91.33 | $25.37 | 59400 |
| 2024-01-22 | -92.62 | $25.36 | 88400 |
| 2024-01-19 | -81.21 | $25.53 | 55300 |
| 2024-01-18 | -90.60 | $25.39 | 82900 |
| 2024-01-17 | -92.62 | $25.36 | 258000 |
| 2024-01-16 | -85.48 | $25.68 | 77613 |
| 2024-01-12 | -48.39 | $26.14 | 39240 |
| 2024-01-11 | -58.06 | $26.02 | 89100 |
| 2024-01-10 | -61.29 | $25.98 | 189847 |
| 2024-01-09 | -51.61 | $26.10 | 76046 |
| 2024-01-08 | -22.05 | $26.46 | 160223 |
| 2024-01-05 | -18.11 | $26.51 | 188813 |
| 2024-01-04 | -34.65 | $26.30 | 43526 |
| 2024-01-03 | -34.65 | $26.30 | 76903 |
| 2024-01-02 | -33.86 | $26.31 | 61300 |
| 2023-12-29 | -19.69 | $26.49 | 159500 |
| 2023-12-28 | -18.66 | $26.49 | 94900 |
| 2023-12-27 | -23.08 | $26.40 | 122700 |
| 2023-12-26 | -23.08 | $26.40 | 89800 |
| 2023-12-22 | -43.85 | $26.13 | 101210 |
| 2023-12-21 | -46.92 | $26.09 | 99210 |
| 2023-12-20 | -92.31 | $25.50 | 127800 |
| 2023-12-19 | -3.85 | $26.65 | 79935 |
| 2023-12-18 | -12.17 | $26.41 | 110132 |
| 2023-12-15 | -23.20 | $26.23 | 49009 |
| 2023-12-14 | -3.52 | $26.47 | 120100 |
| 2023-12-13 | -1.03 | $26.06 | 105314 |
| 2023-12-12 | -36.17 | $25.60 | 76042 |
| 2023-12-11 | -23.33 | $25.59 | 274500 |
| 2023-12-08 | -24.26 | $25.53 | 88200 |
| 2023-12-07 | -18.23 | $25.61 | 40100 |
| 2023-12-06 | -15.47 | $25.66 | 64329 |
| 2023-12-05 | -18.78 | $25.60 | 70103 |
| 2023-12-04 | -15.47 | $25.66 | 77810 |
| 2023-12-01 | -2.76 | $25.89 | 96737 |
| 2023-11-30 | -19.66 | $25.49 | 106440 |
| 2023-11-29 | -12.02 | $25.56 | 71405 |
| 2023-11-28 | -2.43 | $25.78 | 123737 |
| 2023-11-27 | -11.20 | $25.48 | 135100 |
| 2023-11-24 | -8.20 | $25.55 | 53305 |
| 2023-11-22 | -9.84 | $25.50 | 80700 |
| 2023-11-21 | -7.09 | $25.57 | 110341 |
| 2023-11-20 | -2.36 | $25.69 | 86500 |
| 2023-11-17 | -7.46 | $25.27 | 237300 |
| 2023-11-16 | -10.09 | $25.21 | 98941 |
| 2023-11-15 | -3.95 | $25.35 | 282000 |
| 2023-11-14 | 0.00 | $25.25 | 101300 |
| 2023-11-13 | -5.48 | $24.54 | 66000 |
| 2023-11-10 | -15.07 | $24.40 | 56500 |
| 2023-11-09 | -28.08 | $24.21 | 75607 |
| 2023-11-08 | -16.44 | $24.38 | 78300 |
| 2023-11-07 | -8.90 | $24.49 | 58743 |
| 2023-11-06 | -2.05 | $24.59 | 48711 |
| 2023-11-03 | -0.68 | $24.58 | 29949 |
| 2023-11-02 | 0.00 | $24.25 | 138700 |
| 2023-11-01 | -28.24 | $23.80 | 286905 |
| 2023-10-31 | -51.91 | $23.49 | 94338 |
| 2023-10-30 | -57.25 | $23.42 | 47400 |
| 2023-10-27 | -64.12 | $23.33 | 54343 |
| 2023-10-26 | -59.54 | $23.39 | 107746 |
| 2023-10-25 | -64.89 | $23.32 | 176718 |
| 2023-10-24 | -48.09 | $23.54 | 53140 |
| 2023-10-23 | -68.70 | $23.27 | 59111 |
| 2023-10-20 | -72.73 | $23.40 | 197708 |
| 2023-10-19 | -70.28 | $23.60 | 33900 |
| 2023-10-18 | -67.47 | $23.67 | 55900 |
| 2023-10-17 | -52.61 | $24.04 | 104407 |
| 2023-10-16 | -51.41 | $24.07 | 132400 |
| 2023-10-13 | -56.22 | $23.95 | 126000 |
| 2023-10-12 | -65.06 | $23.73 | 57341 |
| 2023-10-11 | -53.82 | $24.01 | 54800 |
| 2023-10-10 | -63.86 | $23.76 | 76910 |
| 2023-10-09 | -79.92 | $23.36 | 36640 |
| 2023-10-06 | -85.54 | $23.22 | 105029 |
| 2023-10-05 | -95.98 | $22.96 | 178319 |
| 2023-10-04 | -96.12 | $23.12 | 124200 |
| 2023-10-03 | -99.12 | $23.10 | 322927 |
| 2023-10-02 | -94.74 | $23.55 | 167844 |
| 2023-09-29 | -80.53 | $23.82 | 108500 |
| 2023-09-28 | -84.21 | $23.75 | 195635 |
| 2023-09-27 | -94.74 | $23.55 | 186934 |
| 2023-09-26 | -97.63 | $23.70 | 143100 |
| 2023-09-25 | -57.95 | $24.84 | 114000 |
| 2023-09-22 | -18.00 | $25.17 | 181924 |
| 2023-09-21 | -69.15 | $24.64 | 79300 |
| 2023-09-20 | -22.34 | $25.08 | 81234 |
| 2023-09-19 | -14.58 | $25.01 | 38500 |
| 2023-09-18 | -10.83 | $25.02 | 54531 |
| 2023-09-15 | -12.50 | $25.00 | 37400 |
| 2023-09-14 | -4.31 | $25.06 | 193700 |
| 2023-09-13 | -25.74 | $24.70 | 37200 |
| 2023-09-12 | -34.65 | $24.61 | 51314 |
| 2023-09-11 | -22.77 | $24.73 | 45500 |
| 2023-09-08 | -34.65 | $24.61 | 49412 |
| 2023-09-07 | -50.00 | $24.51 | 46029 |
| 2023-09-06 | -29.46 | $24.74 | 43417 |
| 2023-09-05 | -30.36 | $24.73 | 52700 |
| 2023-09-01 | -32.17 | $24.73 | 67224 |
| 2023-08-31 | -56.49 | $24.52 | 67313 |
| 2023-08-30 | -29.77 | $24.87 | 48100 |
| 2023-08-29 | -30.43 | $24.91 | 46037 |
| 2023-08-28 | -56.90 | $24.70 | 78900 |
| 2023-08-25 | -72.91 | $24.50 | 52926 |
| 2023-08-24 | -73.89 | $24.48 | 64631 |
| 2023-08-23 | -67.00 | $24.62 | 85601 |
| 2023-08-22 | -85.22 | $24.25 | 63300 |
| 2023-08-21 | -97.04 | $24.01 | 72006 |
| 2023-08-18 | -93.00 | $24.12 | 37506 |
| 2023-08-17 | -97.38 | $24.12 | 94937 |
| 2023-08-16 | -100.00 | $24.13 | 44800 |
| 2023-08-15 | -96.69 | $24.23 | 38900 |
| 2023-08-14 | -92.94 | $24.40 | 97300 |
| 2023-08-11 | -95.65 | $24.66 | 62302 |
| 2023-08-10 | -82.58 | $24.89 | 44219 |
| 2023-08-09 | -87.88 | $24.82 | 63816 |
| 2023-08-08 | -84.85 | $24.86 | 40300 |
| 2023-08-07 | -58.43 | $25.01 | 41229 |
| 2023-08-04 | -57.14 | $25.02 | 28228 |
| 2023-08-03 | -57.06 | $25.01 | 61400 |
| 2023-08-02 | -44.86 | $25.15 | 54312 |
| 2023-08-01 | -24.32 | $25.53 | 48436 |
| 2023-07-31 | 0.00 | $25.98 | 91146 |
| 2023-07-28 | -2.86 | $25.83 | 75400 |
| 2023-07-27 | -23.12 | $25.46 | 70293 |
| 2023-07-26 | -2.89 | $25.81 | 98447 |
| 2023-07-25 | -1.26 | $25.70 | 115901 |
| 2023-07-24 | -1.52 | $25.43 | 44100 |
| 2023-07-21 | -7.22 | $25.03 | 45547 |
| 2023-07-20 | -15.46 | $24.95 | 40602 |
| 2023-07-19 | -8.25 | $25.02 | 41949 |
| 2023-07-18 | -11.34 | $24.99 | 43800 |
| 2023-07-17 | -14.43 | $24.96 | 67522 |
| 2023-07-14 | -8.25 | $25.02 | 72531 |
| 2023-07-13 | -6.19 | $25.04 | 82600 |
| 2023-07-12 | -18.68 | $24.87 | 70900 |
| 2023-07-11 | -53.85 | $24.55 | 78100 |
| 2023-07-10 | -69.23 | $24.41 | 162200 |
| 2023-07-07 | -56.04 | $24.53 | 76231 |
| 2023-07-06 | -74.07 | $24.24 | 104780 |
| 2023-07-05 | -36.11 | $24.65 | 154700 |
| 2023-07-03 | -24.07 | $24.78 | 45800 |
| 2023-06-30 | -50.00 | $24.50 | 82252 |
| 2023-06-29 | -69.30 | $24.25 | 61700 |
| 2023-06-28 | -58.27 | $24.30 | 57500 |
| 2023-06-27 | -47.24 | $24.44 | 57400 |
| 2023-06-26 | -51.97 | $24.38 | 70400 |
| 2023-06-23 | -62.99 | $24.24 | 70800 |
| 2023-06-22 | -35.43 | $24.59 | 55800 |
| 2023-06-21 | -22.05 | $24.76 | 40947 |
| 2023-06-20 | -25.98 | $24.71 | 61831 |
| 2023-06-16 | -10.24 | $24.91 | 74400 |
| 2023-06-15 | -3.94 | $24.99 | 82340 |
| 2023-06-14 | -15.32 | $24.82 | 99200 |
| 2023-06-13 | -45.32 | $24.53 | 239100 |
| 2023-06-12 | -50.69 | $24.48 | 71800 |
| 2023-06-09 | -48.61 | $24.51 | 160000 |
| 2023-06-08 | -64.58 | $24.28 | 54640 |
| 2023-06-07 | -87.13 | $23.99 | 51600 |
| 2023-06-06 | -34.50 | $24.89 | 64935 |
| 2023-06-05 | -44.44 | $24.72 | 66927 |
| 2023-06-02 | -44.44 | $24.72 | 115000 |
| 2023-06-01 | -76.02 | $24.18 | 68455 |
| 2023-05-31 | -90.64 | $23.93 | 123200 |
| 2023-05-30 | -97.08 | $24.15 | 68445 |
| 2023-05-26 | -77.95 | $24.49 | 51246 |
| 2023-05-25 | -95.28 | $24.27 | 122036 |
| 2023-05-24 | -93.27 | $24.51 | 66800 |
| 2023-05-23 | -83.33 | $24.73 | 48545 |
| 2023-05-22 | -55.79 | $24.95 | 76305 |
| 2023-05-19 | -67.37 | $24.84 | 138000 |
| 2023-05-18 | -62.11 | $24.89 | 78600 |
| 2023-05-17 | -60.00 | $24.91 | 84210 |
| 2023-05-16 | -54.74 | $24.96 | 51833 |
| 2023-05-15 | -40.71 | $25.20 | 48025 |
| 2023-05-12 | -67.26 | $24.90 | 65836 |
| 2023-05-11 | -53.10 | $25.06 | 172112 |
| 2023-05-10 | -26.55 | $25.36 | 63900 |
| 2023-05-09 | -32.74 | $25.29 | 70100 |
| 2023-05-08 | -34.51 | $25.27 | 76500 |
| 2023-05-05 | -37.17 | $25.24 | 59528 |
| 2023-05-04 | -60.16 | $24.92 | 71700 |
| 2023-05-03 | -71.20 | $24.77 | 111300 |
| 2023-05-02 | -74.40 | $24.73 | 105917 |
| 2023-05-01 | -50.40 | $25.03 | 78832 |
| 2023-04-28 | -43.20 | $25.12 | 43500 |
| 2023-04-27 | -59.20 | $24.92 | 53346 |
| 2023-04-26 | -70.34 | $24.64 | 74222 |
| 2023-04-25 | -68.13 | $24.57 | 135236 |
| 2023-04-24 | -35.11 | $25.00 | 105400 |
| 2023-04-21 | -37.82 | $24.93 | 102413 |
| 2023-04-20 | -25.39 | $25.17 | 41747 |
| 2023-04-19 | -26.42 | $25.15 | 67925 |
| 2023-04-18 | -5.18 | $25.56 | 266500 |
| 2023-04-17 | -8.38 | $25.48 | 46929 |
| 2023-04-14 | -7.85 | $25.49 | 142420 |
| 2023-04-13 | -4.92 | $25.47 | 141300 |
| 2023-04-12 | -8.98 | $25.25 | 75100 |
| 2023-04-11 | -4.61 | $25.18 | 89613 |
| 2023-04-10 | -11.65 | $24.64 | 57200 |
| 2023-04-06 | -24.07 | $24.55 | 191400 |
| 2023-04-05 | -38.81 | $24.55 | 76700 |
| 2023-04-04 | -33.10 | $24.68 | 75600 |
| 2023-04-03 | -40.85 | $24.57 | 88900 |
| 2023-03-31 | -46.71 | $24.54 | 97300 |
| 2023-03-30 | -40.13 | $24.64 | 71441 |
| 2023-03-29 | -62.50 | $24.30 | 51900 |
| 2023-03-28 | -69.08 | $24.20 | 97700 |
| 2023-03-27 | -84.21 | $23.97 | 155925 |
| 2023-03-24 | -86.84 | $23.93 | 61700 |
| 2023-03-23 | -87.94 | $24.01 | 76437 |
| 2023-03-22 | -85.14 | $24.06 | 135800 |
| 2023-03-21 | -91.89 | $23.96 | 111600 |
| 2023-03-20 | -95.57 | $23.91 | 47300 |
| 2023-03-17 | -87.97 | $24.03 | 135721 |
| 2023-03-16 | -75.95 | $24.22 | 84528 |
| 2023-03-15 | -89.24 | $24.01 | 412100 |
| 2023-03-14 | -91.07 | $24.40 | 219800 |
| 2023-03-13 | -94.64 | $24.36 | 211700 |
| 2023-03-10 | -84.85 | $24.58 | 165300 |
| 2023-03-09 | -62.63 | $24.80 | 72013 |
| 2023-03-08 | -31.37 | $25.13 | 80700 |
| 2023-03-07 | -61.82 | $24.85 | 61530 |
| 2023-03-06 | -35.45 | $25.14 | 193300 |
| 2023-03-03 | -41.04 | $25.22 | 86306 |
| 2023-03-02 | -72.78 | $24.92 | 167000 |
| 2023-03-01 | -65.56 | $25.05 | 72800 |
| 2023-02-28 | -100.00 | $24.43 | 143541 |
| 2023-02-27 | -95.86 | $24.61 | 153330 |
| 2023-02-24 | -96.15 | $24.61 | 116119 |
| 2023-02-23 | -82.28 | $25.17 | 52615 |
| 2023-02-22 | -82.28 | $25.17 | 326843 |
| 2023-02-21 | -81.65 | $25.18 | 132404 |
| 2023-02-17 | -79.11 | $25.22 | 134543 |
| 2023-02-16 | -79.75 | $25.21 | 153600 |
| 2023-02-15 | -84.18 | $25.14 | 93507 |
| 2023-02-14 | -79.75 | $25.21 | 137125 |
| 2023-02-13 | -79.11 | $25.22 | 90643 |
| 2023-02-10 | -94.30 | $24.98 | 85820 |
| 2023-02-09 | -95.39 | $25.02 | 209400 |
| 2023-02-08 | -80.29 | $25.37 | 163449 |
| 2023-02-07 | -69.14 | $25.35 | 104812 |
| 2023-02-06 | -67.86 | $25.33 | 114448 |
| 2023-02-03 | -52.31 | $25.45 | 244300 |
| 2023-02-02 | -20.60 | $25.99 | 232900 |
| 2023-02-01 | -15.42 | $26.08 | 185200 |
| 2023-01-31 | -15.02 | $26.09 | 195724 |
| 2023-01-30 | -23.72 | $25.87 | 286400 |
| 2023-01-27 | -10.28 | $26.21 | 177300 |
| 2023-01-26 | -0.40 | $26.46 | 238329 |
| 2023-01-25 | 0.00 | $26.20 | 676900 |
| 2023-01-24 | -1.99 | $25.91 | 505240 |
| 2023-01-23 | -5.97 | $25.83 | 156622 |
| 2023-01-20 | -7.14 | $25.76 | 152746 |
| 2023-01-19 | -14.80 | $25.61 | 227800 |
| 2023-01-18 | -22.32 | $25.40 | 194029 |
| 2023-01-17 | -8.25 | $25.49 | 138500 |
| 2023-01-13 | -5.83 | $25.54 | 131515 |
| 2023-01-12 | -6.80 | $25.52 | 226717 |
| 2023-01-11 | 0.00 | $25.42 | 216143 |
| 2023-01-10 | -0.65 | $25.13 | 120344 |
| 2023-01-09 | -13.82 | $24.91 | 164217 |
| 2023-01-06 | -16.88 | $24.93 | 157000 |
| 2023-01-05 | -53.75 | $24.34 | 186300 |
| 2023-01-04 | -60.63 | $24.23 | 243000 |
| 2023-01-03 | -72.29 | $24.06 | 182400 |
| 2022-12-30 | -68.67 | $24.12 | 197000 |
| 2022-12-29 | -56.25 | $24.37 | 161000 |
| 2022-12-28 | -65.34 | $24.21 | 125700 |
| 2022-12-27 | -57.39 | $24.35 | 171400 |
| 2022-12-23 | -64.77 | $24.22 | 121745 |
| 2022-12-22 | -68.18 | $24.16 | 216044 |
| 2022-12-21 | -60.23 | $24.30 | 164420 |
| 2022-12-20 | -75.00 | $24.04 | 289800 |
| 2022-12-19 | -92.05 | $23.74 | 275245 |
| 2022-12-16 | -97.73 | $23.64 | 142311 |
| 2022-12-15 | -92.13 | $23.72 | 261823 |
| 2022-12-14 | -78.09 | $23.97 | 294533 |
| 2022-12-13 | -73.03 | $24.06 | 200100 |
| 2022-12-12 | -28.65 | $24.85 | 140800 |
| 2022-12-09 | -24.72 | $24.92 | 129401 |
| 2022-12-08 | -21.35 | $24.98 | 112849 |
| 2022-12-07 | -22.47 | $24.96 | 151100 |
| 2022-12-06 | -17.42 | $25.05 | 142548 |
| 2022-12-05 | -25.84 | $24.90 | 242030 |
| 2022-12-02 | -7.87 | $25.22 | 147600 |
| 2022-12-01 | -7.57 | $25.17 | 272100 |
| 2022-11-30 | -1.20 | $25.32 | 342248 |
| 2022-11-29 | -4.81 | $24.83 | 91822 |
| 2022-11-28 | -24.69 | $24.33 | 134200 |
| 2022-11-25 | -21.81 | $24.40 | 65210 |
| 2022-11-23 | -27.16 | $24.27 | 275300 |
| 2022-11-22 | -39.51 | $23.97 | 119000 |
| 2022-11-21 | -39.09 | $23.98 | 111000 |
| 2022-11-18 | -46.09 | $23.81 | 108216 |
| 2022-11-17 | -42.80 | $23.89 | 243900 |
| 2022-11-16 | -35.39 | $24.07 | 136400 |
| 2022-11-15 | -13.58 | $24.60 | 179000 |
| 2022-11-14 | -9.13 | $24.49 | 120300 |
| 2022-11-11 | -4.90 | $24.44 | 293034 |
| 2022-11-10 | -15.34 | $23.88 | 237300 |
| 2022-11-09 | -26.38 | $23.70 | 186704 |
| 2022-11-08 | -6.75 | $24.02 | 136133 |
| 2022-11-07 | -17.90 | $23.83 | 166706 |
| 2022-11-04 | -0.63 | $24.07 | 352523 |
| 2022-11-03 | -44.26 | $23.18 | 268236 |
| 2022-11-02 | -66.67 | $23.00 | 244231 |
| 2022-11-01 | -56.00 | $23.16 | 291500 |
| 2022-10-31 | -69.14 | $23.00 | 206724 |
| 2022-10-28 | -83.87 | $22.82 | 93405 |
| 2022-10-27 | -69.68 | $23.04 | 139517 |
| 2022-10-26 | -62.84 | $22.97 | 174901 |
| 2022-10-25 | -65.03 | $22.93 | 224600 |
| 2022-10-24 | -60.66 | $23.01 | 135210 |
| 2022-10-21 | -24.59 | $23.67 | 108602 |
| 2022-10-20 | -63.97 | $23.18 | 92700 |
| 2022-10-19 | -75.00 | $23.03 | 220728 |
| 2022-10-18 | -68.67 | $23.23 | 202209 |
| 2022-10-17 | -73.75 | $23.08 | 206600 |
| 2022-10-14 | -90.16 | $22.60 | 209745 |
| 2022-10-13 | -75.87 | $23.05 | 285900 |
| 2022-10-12 | -79.77 | $22.98 | 381000 |
| 2022-10-11 | -79.67 | $23.02 | 140011 |
| 2022-10-10 | -72.82 | $23.32 | 105722 |
| 2022-10-07 | -73.73 | $23.43 | 144600 |
| 2022-10-06 | -64.75 | $23.82 | 222900 |
| 2022-10-05 | -63.36 | $23.88 | 188300 |
| 2022-10-04 | -63.13 | $23.89 | 377200 |
| 2022-10-03 | -69.82 | $23.60 | 241635 |
| 2022-09-30 | -91.01 | $22.68 | 285524 |
| 2022-09-29 | -93.78 | $22.56 | 278000 |
| 2022-09-28 | -95.60 | $22.94 | 319903 |
| 2022-09-27 | -98.40 | $22.94 | 158200 |
| 2022-09-26 | -99.19 | $22.94 | 218100 |
| 2022-09-23 | -94.22 | $24.51 | 194536 |
| 2022-09-22 | -84.43 | $25.22 | 173400 |
| 2022-09-21 | -98.18 | $25.01 | 102200 |
| 2022-09-20 | -82.72 | $25.29 | 146544 |
| 2022-09-19 | -75.31 | $25.41 | 96935 |
| 2022-09-16 | -86.30 | $25.37 | 114803 |
| 2022-09-15 | -88.89 | $25.51 | 317409 |
| 2022-09-14 | -67.46 | $25.78 | 62600 |
| 2022-09-13 | -77.78 | $25.65 | 107100 |
| 2022-09-12 | -8.73 | $26.52 | 118246 |
| 2022-09-09 | -33.08 | $26.24 | 123709 |
| 2022-09-08 | -76.92 | $25.67 | 91200 |
| 2022-09-07 | -66.15 | $25.81 | 141927 |
| 2022-09-06 | -76.92 | $25.67 | 146900 |
| 2022-09-02 | -75.38 | $25.69 | 95706 |
| 2022-09-01 | -74.62 | $25.70 | 405100 |
| 2022-08-31 | -71.83 | $25.65 | 277215 |
| 2022-08-30 | -61.11 | $25.68 | 108808 |
| 2022-08-29 | -32.72 | $26.14 | 113406 |
| 2022-08-26 | -34.57 | $26.11 | 93911 |
| 2022-08-25 | -20.99 | $26.33 | 347864 |
| 2022-08-24 | -30.86 | $26.17 | 110037 |
| 2022-08-23 | -20.99 | $26.33 | 143100 |
| 2022-08-22 | -44.44 | $25.95 | 212431 |
| 2022-08-19 | -41.98 | $25.99 | 338200 |
| 2022-08-18 | -22.75 | $26.29 | 412200 |
| 2022-08-17 | -13.17 | $26.45 | 630900 |
| 2022-08-16 | -13.17 | $26.45 | 154250 |
| 2022-08-15 | -21.56 | $26.31 | 238700 |
| 2022-08-12 | -2.35 | $26.63 | 156931 |
| 2022-08-11 | -14.49 | $26.22 | 588511 |
| 2022-08-10 | -8.46 | $26.29 | 75626 |
| 2022-08-09 | -9.44 | $26.08 | 74908 |
| 2022-08-08 | -8.94 | $26.08 | 50600 |
| 2022-08-05 | -7.69 | $25.89 | 234200 |
| 2022-08-04 | -30.86 | $25.66 | 278500 |
| 2022-08-03 | -52.57 | $25.28 | 100516 |
| 2022-08-02 | -57.14 | $25.20 | 100122 |
| 2022-08-01 | -34.86 | $25.59 | 112019 |
| 2022-07-29 | -23.53 | $25.88 | 128700 |
| 2022-07-28 | -35.65 | $25.93 | 104029 |
| 2022-07-27 | -46.36 | $25.85 | 83201 |
| 2022-07-26 | -62.92 | $25.44 | 429225 |
| 2022-07-25 | -62.17 | $25.46 | 183900 |
| 2022-07-22 | -75.28 | $25.11 | 172600 |
| 2022-07-21 | -68.16 | $25.30 | 124004 |
| 2022-07-20 | -70.04 | $25.25 | 87100 |
| 2022-07-19 | -68.15 | $25.31 | 377461 |
| 2022-07-18 | -79.26 | $25.01 | 66803 |
| 2022-07-15 | -87.78 | $24.78 | 164509 |
| 2022-07-14 | -95.45 | $24.62 | 413500 |
| 2022-07-13 | -92.78 | $25.20 | 167554 |
| 2022-07-12 | -94.25 | $25.31 | 143221 |
| 2022-07-11 | -89.23 | $25.51 | 92242 |
| 2022-07-08 | -78.01 | $26.02 | 134701 |
| 2022-07-07 | -81.98 | $26.05 | 124700 |
| 2022-07-06 | -95.59 | $25.38 | 323600 |
| 2022-07-05 | -95.86 | $25.47 | 180300 |
| 2022-07-01 | -95.81 | $26.22 | 98408 |
| 2022-06-30 | -92.70 | $26.60 | 187905 |
| 2022-06-29 | -87.31 | $26.87 | 86602 |
| 2022-06-28 | -90.93 | $26.71 | 151347 |
| 2022-06-27 | -89.16 | $26.79 | 150109 |
| 2022-06-24 | -94.69 | $26.54 | 129126 |
| 2022-06-23 | -97.35 | $26.42 | 89600 |
| 2022-06-22 | -98.86 | $26.50 | 97112 |
| 2022-06-21 | -87.64 | $26.99 | 112309 |
| 2022-06-17 | -97.48 | $26.56 | 146313 |
| 2022-06-16 | -97.12 | $26.78 | 374900 |
| 2022-06-15 | -85.19 | $27.60 | 130926 |
| 2022-06-14 | -95.77 | $27.20 | 87716 |
| 2022-06-13 | -98.34 | $27.26 | 380300 |
| 2022-06-10 | -94.07 | $28.28 | 133000 |
| 2022-06-09 | -82.14 | $28.75 | 172617 |
| 2022-06-08 | -40.87 | $29.79 | 340519 |
| 2022-06-07 | -26.59 | $30.15 | 108238 |
| 2022-06-06 | -27.38 | $30.13 | 111700 |
| 2022-06-03 | -12.70 | $30.50 | 85400 |
| 2022-06-02 | -1.59 | $30.78 | 173712 |
| 2022-06-01 | -23.81 | $30.38 | 108818 |
| 2022-05-31 | -21.98 | $30.43 | 241800 |
| 2022-05-27 | -26.74 | $30.30 | 88645 |
| 2022-05-26 | -33.45 | $30.15 | 100000 |
| 2022-05-25 | -33.81 | $30.14 | 179100 |
| 2022-05-24 | -33.09 | $30.16 | 93800 |
| 2022-05-23 | -24.46 | $30.40 | 254243 |
| 2022-05-20 | -39.57 | $29.98 | 107300 |
| 2022-05-19 | -58.61 | $29.79 | 80819 |
| 2022-05-18 | -76.84 | $29.21 | 121100 |
| 2022-05-17 | -61.63 | $29.90 | 157032 |
| 2022-05-16 | -72.85 | $29.47 | 152500 |
| 2022-05-13 | -80.44 | $29.18 | 132800 |
| 2022-05-12 | -93.33 | $28.60 | 277432 |
| 2022-05-11 | -98.07 | $28.74 | 192300 |
| 2022-05-10 | -94.82 | $28.88 | 151400 |
| 2022-05-09 | -98.31 | $28.94 | 194000 |
| 2022-05-06 | -93.03 | $29.72 | 215432 |
| 2022-05-05 | -90.98 | $30.03 | 342640 |
| 2022-05-04 | -67.71 | $31.03 | 276710 |
| 2022-05-03 | -80.66 | $30.61 | 201400 |
| 2022-05-02 | -94.59 | $30.03 | 77737 |
| 2022-04-29 | -85.45 | $30.47 | 95500 |
| 2022-04-28 | -84.55 | $30.51 | 226800 |
| 2022-04-27 | -91.36 | $30.21 | 244000 |
| 2022-04-26 | -98.64 | $29.89 | 174500 |
| 2022-04-25 | -88.05 | $30.40 | 168500 |
| 2022-04-22 | -97.26 | $31.04 | 161021 |
| 2022-04-21 | -96.83 | $31.48 | 118919 |
| 2022-04-20 | -94.74 | $32.25 | 121100 |
| 2022-04-19 | -90.10 | $32.41 | 100700 |
| 2022-04-18 | -67.26 | $32.71 | 77649 |
| 2022-04-14 | -63.64 | $32.62 | 91147 |
| 2022-04-13 | -63.24 | $32.63 | 64200 |
| 2022-04-12 | -60.48 | $32.47 | 102100 |
| 2022-04-11 | -39.26 | $32.75 | 64018 |
| 2022-04-08 | -23.08 | $33.36 | 94712 |
| 2022-04-07 | -30.24 | $33.09 | 281322 |
| 2022-04-06 | -19.63 | $33.49 | 239800 |
| 2022-04-05 | -16.98 | $33.59 | 77044 |
| 2022-04-04 | -1.86 | $34.16 | 318226 |
| 2022-04-01 | -0.32 | $33.59 | 177340 |
| 2022-03-31 | -12.84 | $32.70 | 386114 |
| 2022-03-30 | -10.12 | $32.77 | 169242 |
| 2022-03-29 | -37.34 | $32.44 | 221334 |
| 2022-03-28 | -56.28 | $32.55 | 162919 |
| 2022-03-25 | -62.02 | $32.75 | 165337 |
| 2022-03-24 | -70.28 | $32.57 | 109647 |
| 2022-03-23 | -67.04 | $32.80 | 114600 |
| 2022-03-22 | -76.21 | $32.47 | 108921 |
| 2022-03-21 | -80.55 | $32.17 | 114500 |
| 2022-03-18 | -79.83 | $32.40 | 108916 |
| 2022-03-17 | -83.52 | $32.06 | 115500 |
| 2022-03-16 | -84.82 | $32.01 | 164300 |
| 2022-03-15 | -97.85 | $30.68 | 395000 |
| 2022-03-14 | -99.18 | $30.98 | 245400 |
| 2022-03-11 | -98.23 | $31.79 | 305400 |
| 2022-03-10 | -92.70 | $32.29 | 94500 |
| 2022-03-09 | -91.26 | $32.42 | 104900 |
| 2022-03-08 | -98.67 | $31.75 | 349600 |
| 2022-03-07 | -98.98 | $31.95 | 269700 |
| 2022-03-04 | -95.67 | $32.72 | 967800 |
| 2022-03-03 | -98.53 | $32.65 | 2.1M |
| 2022-03-02 | -94.87 | $33.28 | 397100 |
| 2022-03-01 | -92.68 | $33.45 | 944600 |
| 2022-02-28 | -91.74 | $35.56 | 370429 |
| 2022-02-25 | -64.63 | $37.49 | 308711 |
| 2022-02-24 | -77.64 | $36.85 | 1.1M |
| 2022-02-23 | -71.01 | $38.49 | 1.5M |
| 2022-02-22 | -52.77 | $39.05 | 136800 |
| 2022-02-18 | -24.19 | $39.85 | 73800 |
| 2022-02-17 | -19.47 | $40.01 | 63200 |
| 2022-02-16 | -2.95 | $40.57 | 68821 |
| 2022-02-15 | -11.28 | $40.19 | 89600 |
| 2022-02-14 | -37.50 | $39.33 | 71800 |
| 2022-02-11 | -28.35 | $39.63 | 171800 |
| 2022-02-10 | -12.20 | $40.16 | 203634 |
| 2022-02-09 | -1.02 | $40.19 | 142200 |
| 2022-02-08 | -1.67 | $39.63 | 239046 |
| 2022-02-07 | -24.69 | $39.08 | 75510 |
| 2022-02-04 | -38.91 | $38.74 | 59313 |
| 2022-02-03 | -41.84 | $38.67 | 50233 |
| 2022-02-02 | -36.40 | $38.80 | 77111 |
| 2022-02-01 | -38.49 | $38.75 | 111900 |
| 2022-01-31 | -43.10 | $38.64 | 69420 |
| 2022-01-28 | -64.02 | $38.14 | 111600 |
| 2022-01-27 | -67.36 | $38.06 | 100813 |
| 2022-01-26 | -85.36 | $37.63 | 99918 |
| 2022-01-25 | -66.95 | $38.07 | 94833 |
| 2022-01-24 | -71.55 | $37.96 | 162800 |
| 2022-01-21 | -58.33 | $38.76 | 366123 |
| 2022-01-20 | -30.81 | $39.06 | 121500 |
| 2022-01-19 | -26.26 | $39.02 | 138500 |
| 2022-01-18 | -50.20 | $38.30 | 150109 |
| 2022-01-14 | -25.91 | $38.90 | 102300 |
| 2022-01-13 | -22.27 | $38.99 | 108404 |
| 2022-01-12 | -2.43 | $39.48 | 75100 |
| 2022-01-11 | -5.45 | $39.15 | 130645 |
| 2022-01-10 | -16.85 | $38.60 | 131500 |
| 2022-01-07 | -17.93 | $38.58 | 319100 |
| 2022-01-06 | -28.80 | $38.38 | 118543 |
| 2022-01-05 | -41.85 | $38.14 | 79012 |
| 2022-01-04 | -5.11 | $38.74 | 65122 |
| 2022-01-03 | -3.43 | $38.76 | 157500 |
| 2021-12-31 | -14.88 | $38.50 | 148047 |
| 2021-12-30 | -11.90 | $38.55 | 51800 |
| 2021-12-29 | -16.07 | $38.48 | 60819 |
| 2021-12-28 | -6.52 | $38.63 | 56200 |
| 2021-12-27 | 0.00 | $38.75 | 97300 |
| 2021-12-23 | -18.85 | $38.29 | 63241 |
| 2021-12-22 | -34.56 | $37.99 | 81000 |
| 2021-12-21 | -47.12 | $37.75 | 116323 |
| 2021-12-20 | -65.97 | $37.39 | 93100 |
| 2021-12-17 | -47.12 | $37.75 | 75900 |
| 2021-12-16 | -34.03 | $38.00 | 187100 |
| 2021-12-15 | -61.78 | $37.47 | 91500 |
| 2021-12-14 | -65.45 | $37.40 | 120407 |
| 2021-12-13 | -67.65 | $37.40 | 99800 |
| 2021-12-10 | -23.21 | $38.46 | 75141 |
| 2021-12-09 | -32.33 | $38.54 | 44100 |
| 2021-12-08 | -30.45 | $38.59 | 53520 |
| 2021-12-07 | -36.47 | $38.43 | 46800 |
| 2021-12-06 | -50.00 | $38.07 | 56300 |
| 2021-12-03 | -51.50 | $38.03 | 340725 |
| 2021-12-02 | -60.90 | $37.78 | 137537 |
| 2021-12-01 | -81.95 | $37.22 | 97705 |
| 2021-11-30 | -82.33 | $37.21 | 338100 |
| 2021-11-29 | -83.08 | $37.19 | 72300 |
| 2021-11-26 | -97.74 | $36.80 | 117548 |
| 2021-11-24 | -80.77 | $37.93 | 76800 |
| 2021-11-23 | -79.79 | $37.97 | 107500 |
| 2021-11-22 | -100.00 | $37.58 | 86300 |
| 2021-11-19 | -100.00 | $38.00 | 76200 |
| 2021-11-18 | -93.16 | $38.20 | 58640 |
| 2021-11-17 | -95.71 | $38.41 | 74400 |
| 2021-11-16 | -96.43 | $38.47 | 96600 |
| 2021-11-15 | -93.90 | $38.66 | 104413 |
| 2021-11-12 | -83.33 | $38.91 | 80501 |
| 2021-11-11 | -60.90 | $39.26 | 65600 |
| 2021-11-10 | -88.46 | $38.83 | 66906 |
| 2021-11-09 | -74.36 | $39.05 | 44500 |
| 2021-11-08 | -74.36 | $39.05 | 61318 |
| 2021-11-05 | -92.95 | $38.76 | 86724 |
| 2021-11-04 | -92.31 | $38.77 | 179800 |
| 2021-11-03 | -70.51 | $39.11 | 80528 |
| 2021-11-02 | -96.15 | $38.71 | 192816 |
| 2021-11-01 | -81.94 | $39.03 | 111503 |
| 2021-10-29 | -92.36 | $38.88 | 82600 |
| 2021-10-28 | -76.76 | $39.12 | 39000 |
| 2021-10-27 | -60.56 | $39.35 | 80500 |
| 2021-10-26 | -34.15 | $39.65 | 110700 |
| 2021-10-25 | -20.73 | $39.87 | 74226 |
| 2021-10-22 | -39.63 | $39.56 | 80327 |
| 2021-10-21 | -44.83 | $39.43 | 186600 |
| 2021-10-20 | -12.64 | $39.99 | 87742 |
| 2021-10-19 | -6.90 | $40.09 | 47300 |
| 2021-10-18 | -5.62 | $40.11 | 96508 |
| 2021-10-15 | -3.90 | $40.03 | 103700 |
| 2021-10-14 | -4.11 | $39.91 | 61119 |
| 2021-10-13 | -2.28 | $39.95 | 84300 |
| 2021-10-12 | -18.18 | $39.79 | 115930 |
| 2021-10-11 | -30.38 | $39.62 | 38500 |
| 2021-10-08 | -37.17 | $39.50 | 54011 |
| 2021-10-07 | -38.66 | $39.46 | 60010 |
| 2021-10-06 | -40.52 | $39.41 | 40136 |
| 2021-10-05 | -47.96 | $39.21 | 77614 |
| 2021-10-04 | -59.48 | $38.90 | 84804 |
| 2021-10-01 | -51.67 | $39.11 | 51642 |
| 2021-09-30 | -59.48 | $38.90 | 105400 |
| 2021-09-29 | -70.63 | $38.60 | 50100 |
| 2021-09-28 | -59.48 | $38.90 | 61440 |
| 2021-09-27 | -64.68 | $38.76 | 36300 |
| 2021-09-24 | -69.52 | $38.63 | 69400 |
| 2021-09-23 | -32.34 | $39.63 | 63732 |
| 2021-09-22 | -48.70 | $39.19 | 51500 |
| 2021-09-21 | -69.89 | $38.62 | 110703 |
| 2021-09-20 | -90.18 | $38.02 | 116700 |
| 2021-09-17 | -44.31 | $38.98 | 57602 |
| 2021-09-16 | -24.49 | $39.66 | 49923 |
| 2021-09-15 | -9.62 | $40.17 | 88427 |
| 2021-09-14 | -10.50 | $40.14 | 70247 |
| 2021-09-13 | -1.75 | $40.44 | 69102 |
| 2021-09-10 | -13.50 | $39.76 | 36315 |
| 2021-09-09 | -11.90 | $39.81 | 39800 |
| 2021-09-08 | -13.18 | $39.77 | 78128 |
| 2021-09-07 | -3.87 | $40.05 | 88000 |
| 2021-09-03 | -2.30 | $40.05 | 53100 |
| 2021-09-02 | -6.40 | $39.85 | 33900 |
| 2021-09-01 | -2.80 | $39.85 | 120440 |
| 2021-08-31 | -0.78 | $39.62 | 150601 |
| 2021-08-30 | 0.00 | $39.27 | 47220 |
| 2021-08-27 | -2.00 | $39.03 | 75200 |
| 2021-08-26 | -22.35 | $38.46 | 79200 |
| 2021-08-25 | -4.47 | $38.78 | 74120 |
| 2021-08-24 | -28.49 | $38.35 | 51015 |
| 2021-08-23 | -55.31 | $37.87 | 66123 |
| 2021-08-20 | -76.54 | $37.49 | 59800 |
| 2021-08-19 | -86.34 | $37.47 | 174442 |
| 2021-08-18 | -85.00 | $37.84 | 64039 |
| 2021-08-17 | -65.00 | $38.08 | 193341 |
| 2021-08-16 | -33.85 | $38.42 | 55415 |
| 2021-08-13 | -28.46 | $38.49 | 47200 |
| 2021-08-12 | -27.69 | $38.50 | 83700 |
| 2021-08-11 | -20.00 | $38.60 | 68300 |
| 2021-08-10 | -46.92 | $38.25 | 106100 |
| 2021-08-09 | -41.54 | $38.32 | 41200 |
| 2021-08-06 | -45.38 | $38.27 | 59400 |
| 2021-08-05 | -24.62 | $38.54 | 67800 |
| 2021-08-04 | -23.08 | $38.56 | 56600 |
| 2021-08-03 | -7.81 | $38.74 | 146713 |
| 2021-08-02 | -34.27 | $38.50 | 55200 |
| 2021-07-30 | -57.72 | $38.19 | 70000 |
| 2021-07-29 | -39.60 | $38.46 | 50903 |
| 2021-07-28 | -50.34 | $38.30 | 405121 |
| 2021-07-27 | -77.85 | $37.89 | 246218 |
| 2021-07-26 | -70.72 | $38.09 | 113900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.16
2026-07-21
Close Price
$33.51
Vol: 222900Average Directional Index - Detailed Analysis
Minimum
6.73
Average
18.45
Maximum
59.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.16 | $33.51 | 222900 |
| 2026-07-20 | 16.92 | $33.25 | 257128 |
| 2026-07-17 | 17.55 | $33.15 | 206500 |
| 2026-07-16 | 17.90 | $33.10 | 630132 |
| 2026-07-15 | 18.34 | $33.35 | 75000 |
| 2026-07-14 | 19.03 | $33.32 | 120100 |
| 2026-07-13 | 19.64 | $32.91 | 187648 |
| 2026-07-10 | 20.14 | $33.25 | 324200 |
| 2026-07-09 | 20.81 | $32.79 | 123500 |
| 2026-07-08 | 20.88 | $32.74 | 125700 |
| 2026-07-07 | 20.89 | $32.52 | 84900 |
| 2026-07-06 | 20.84 | $32.78 | 142200 |
| 2026-07-02 | 20.90 | $32.16 | 127601 |
| 2026-07-01 | 20.46 | $31.92 | 178840 |
| 2026-06-30 | 19.61 | $32.23 | 169700 |
| 2026-06-29 | 18.88 | $32.31 | 289600 |
| 2026-06-26 | 18.12 | $32.29 | 104328 |
| 2026-06-25 | 17.32 | $32.26 | 167342 |
| 2026-06-24 | 16.49 | $32.26 | 258900 |
| 2026-06-23 | 15.64 | $32.61 | 181404 |
| 2026-06-22 | 15.05 | $33.29 | 87622 |
| 2026-06-18 | 14.86 | $33.11 | 226827 |
| 2026-06-17 | 14.40 | $33.17 | 201013 |
| 2026-06-16 | 13.91 | $33.52 | 125000 |
| 2026-06-15 | 13.75 | $33.84 | 181609 |
| 2026-06-12 | 13.81 | $34.45 | 149436 |
| 2026-06-11 | 14.31 | $34.15 | 156629 |
| 2026-06-10 | 14.51 | $33.41 | 274800 |
| 2026-06-09 | 14.07 | $33.39 | 1.1M |
| 2026-06-08 | 13.61 | $33.23 | 974400 |
| 2026-06-05 | 12.89 | $33.39 | 407292 |
| 2026-06-04 | 12.28 | $34.40 | 134757 |
| 2026-06-03 | 12.35 | $34.32 | 105842 |
| 2026-06-02 | 12.49 | $34.94 | 178800 |
| 2026-06-01 | 13.12 | $34.73 | 102624 |
| 2026-05-29 | 13.65 | $34.06 | 825300 |
| 2026-05-28 | 13.45 | $34.26 | 178500 |
| 2026-05-27 | 13.30 | $34.38 | 114018 |
| 2026-05-26 | 13.31 | $34.54 | 161335 |
| 2026-05-22 | 13.35 | $34.23 | 165200 |
| 2026-05-21 | 13.03 | $34.26 | 64911 |
| 2026-05-20 | 12.71 | $34.40 | 115500 |
| 2026-05-19 | 12.38 | $33.75 | 163304 |
| 2026-05-18 | 11.28 | $34.13 | 123300 |
| 2026-05-15 | 10.44 | $33.83 | 145721 |
| 2026-05-14 | 9.56 | $34.79 | 71721 |
| 2026-05-13 | 9.40 | $34.87 | 101500 |
| 2026-05-12 | 9.25 | $35.01 | 102322 |
| 2026-05-11 | 9.23 | $35.36 | 105248 |
| 2026-05-08 | 9.63 | $35.58 | 99400 |
| 2026-05-07 | 10.02 | $35.22 | 100546 |
| 2026-05-06 | 10.45 | $35.65 | 82200 |
| 2026-05-05 | 10.62 | $35.13 | 102811 |
| 2026-05-04 | 11.12 | $34.65 | 106012 |
| 2026-05-01 | 11.33 | $34.99 | 92119 |
| 2026-04-30 | 11.89 | $35.01 | 102767 |
| 2026-04-29 | 12.45 | $34.53 | 110800 |
| 2026-04-28 | 12.62 | $34.65 | 92100 |
| 2026-04-27 | 12.87 | $34.77 | 118533 |
| 2026-04-24 | 13.33 | $35.10 | 141400 |
| 2026-04-23 | 13.94 | $35.11 | 199100 |
| 2026-04-22 | 14.57 | $35.62 | 88500 |
| 2026-04-21 | 14.59 | $35.50 | 130158 |
| 2026-04-20 | 14.61 | $35.70 | 71545 |
| 2026-04-17 | 14.79 | $35.77 | 101400 |
| 2026-04-16 | 14.89 | $35.55 | 126000 |
| 2026-04-15 | 15.23 | $35.56 | 89815 |
| 2026-04-14 | 15.41 | $35.75 | 206201 |
| 2026-04-13 | 15.55 | $35.59 | 109300 |
| 2026-04-10 | 15.86 | $35.38 | 132000 |
| 2026-04-09 | 16.19 | $35.22 | 128711 |
| 2026-04-08 | 16.71 | $35.01 | 607565 |
| 2026-04-07 | 17.38 | $34.15 | 131100 |
| 2026-04-06 | 17.75 | $34.40 | 99600 |
| 2026-04-02 | 18.42 | $34.32 | 99913 |
| 2026-04-01 | 19.03 | $34.34 | 153535 |
| 2026-03-31 | 19.92 | $34.38 | 126903 |
| 2026-03-30 | 20.74 | $33.64 | 143108 |
| 2026-03-27 | 21.05 | $33.35 | 106425 |
| 2026-03-26 | 21.17 | $33.38 | 105119 |
| 2026-03-25 | 21.40 | $34.05 | 120744 |
| 2026-03-24 | 22.01 | $33.36 | 128825 |
| 2026-03-23 | 21.99 | $33.60 | 291893 |
| 2026-03-20 | 22.11 | $33.14 | 225800 |
| 2026-03-19 | 22.04 | $33.90 | 356057 |
| 2026-03-18 | 22.17 | $33.62 | 148900 |
| 2026-03-17 | 22.54 | $34.10 | 102928 |
| 2026-03-16 | 23.30 | $33.99 | 205351 |
| 2026-03-13 | 23.79 | $33.34 | 289070 |
| 2026-03-12 | 24.31 | $33.75 | 277510 |
| 2026-03-11 | 25.19 | $34.24 | 149927 |
| 2026-03-10 | 26.44 | $34.11 | 358571 |
| 2026-03-09 | 27.75 | $34.02 | 369437 |
| 2026-03-06 | 28.79 | $33.61 | 220330 |
| 2026-03-05 | 29.58 | $33.66 | 406447 |
| 2026-03-04 | 30.48 | $34.22 | 177314 |
| 2026-03-03 | 31.87 | $33.93 | 588600 |
| 2026-03-02 | 33.18 | $34.90 | 276800 |
| 2026-02-27 | 33.93 | $35.19 | 292800 |
| 2026-02-26 | 34.17 | $35.11 | 186473 |
| 2026-02-25 | 34.46 | $35.55 | 360447 |
| 2026-02-24 | 34.13 | $35.20 | 553212 |
| 2026-02-23 | 33.94 | $35.08 | 343021 |
| 2026-02-20 | 33.78 | $34.87 | 227266 |
| 2026-02-19 | 33.86 | $34.51 | 164142 |
| 2026-02-18 | 34.25 | $34.31 | 323900 |
| 2026-02-17 | 34.62 | $34.23 | 315100 |
| 2026-02-13 | 35.26 | $34.46 | 278030 |
| 2026-02-12 | 35.56 | $34.80 | 297000 |
| 2026-02-11 | 35.09 | $35.30 | 189100 |
| 2026-02-10 | 34.15 | $34.73 | 375160 |
| 2026-02-09 | 33.37 | $34.92 | 322800 |
| 2026-02-06 | 32.56 | $34.48 | 1.2M |
| 2026-02-05 | 31.94 | $34.08 | 199400 |
| 2026-02-04 | 31.39 | $34.35 | 272941 |
| 2026-02-03 | 30.47 | $34.39 | 464316 |
| 2026-02-02 | 29.60 | $33.98 | 174900 |
| 2026-01-30 | 29.00 | $33.93 | 387805 |
| 2026-01-29 | 28.25 | $34.82 | 327201 |
| 2026-01-28 | 26.34 | $34.58 | 386657 |
| 2026-01-27 | 24.52 | $34.45 | 394936 |
| 2026-01-26 | 22.73 | $33.86 | 266646 |
| 2026-01-23 | 21.10 | $33.81 | 287500 |
| 2026-01-22 | 19.51 | $33.46 | 165600 |
| 2026-01-21 | 18.02 | $32.89 | 227900 |
| 2026-01-20 | 16.97 | $32.59 | 267269 |
| 2026-01-16 | 16.19 | $32.46 | 182209 |
| 2026-01-15 | 15.47 | $32.75 | 257000 |
| 2026-01-14 | 14.26 | $32.58 | 134408 |
| 2026-01-13 | 13.20 | $32.35 | 220394 |
| 2026-01-12 | 12.41 | $32.21 | 198109 |
| 2026-01-09 | 11.75 | $31.92 | 195100 |
| 2026-01-08 | 11.28 | $31.85 | 238010 |
| 2026-01-07 | 11.02 | $31.79 | 267000 |
| 2026-01-06 | 10.41 | $31.88 | 265187 |
| 2026-01-05 | 9.74 | $31.65 | 220530 |
| 2026-01-02 | 9.36 | $31.61 | 117400 |
| 2025-12-31 | 9.08 | $31.16 | 124200 |
| 2025-12-30 | 9.38 | $31.25 | 108578 |
| 2025-12-29 | 9.64 | $31.07 | 135500 |
| 2025-12-26 | 10.03 | $31.20 | 91949 |
| 2025-12-24 | 10.49 | $31.04 | 49600 |
| 2025-12-23 | 10.92 | $30.98 | 163500 |
| 2025-12-22 | 11.27 | $30.75 | 194400 |
| 2025-12-19 | 11.39 | $30.81 | 245207 |
| 2025-12-18 | 11.68 | $30.74 | 381691 |
| 2025-12-17 | 11.91 | $30.43 | 364307 |
| 2025-12-16 | 11.76 | $30.57 | 139735 |
| 2025-12-15 | 11.76 | $30.81 | 149100 |
| 2025-12-12 | 12.25 | $31.17 | 278700 |
| 2025-12-11 | 12.82 | $31.25 | 165905 |
| 2025-12-10 | 13.21 | $31.05 | 178300 |
| 2025-12-09 | 13.79 | $30.85 | 141311 |
| 2025-12-08 | 14.29 | $30.88 | 119130 |
| 2025-12-05 | 15.02 | $31.05 | 155726 |
| 2025-12-04 | 15.43 | $31.47 | 112300 |
| 2025-12-03 | 15.08 | $31.49 | 150520 |
| 2025-12-02 | 14.84 | $31.30 | 122200 |
| 2025-12-01 | 14.84 | $31.10 | 122259 |
| 2025-11-28 | 14.94 | $31.14 | 130500 |
| 2025-11-26 | 15.17 | $31.18 | 208200 |
| 2025-11-25 | 15.42 | $30.89 | 179600 |
| 2025-11-24 | 16.05 | $30.66 | 167200 |
| 2025-11-21 | 16.75 | $30.63 | 172315 |
| 2025-11-20 | 17.41 | $30.61 | 123537 |
| 2025-11-19 | 18.02 | $30.99 | 111938 |
| 2025-11-18 | 18.21 | $31.03 | 172208 |
| 2025-11-17 | 18.47 | $31.19 | 142800 |
| 2025-11-14 | 18.36 | $31.56 | 137646 |
| 2025-11-13 | 17.65 | $31.57 | 282900 |
| 2025-11-12 | 16.67 | $31.75 | 276428 |
| 2025-11-11 | 15.64 | $31.72 | 124771 |
| 2025-11-10 | 14.60 | $31.46 | 127167 |
| 2025-11-07 | 13.77 | $31.08 | 136112 |
| 2025-11-06 | 13.32 | $30.89 | 100120 |
| 2025-11-05 | 12.98 | $30.81 | 77061 |
| 2025-11-04 | 12.78 | $30.46 | 109232 |
| 2025-11-03 | 13.00 | $30.70 | 95812 |
| 2025-10-31 | 12.89 | $30.38 | 85400 |
| 2025-10-30 | 13.24 | $30.53 | 105647 |
| 2025-10-29 | 13.06 | $30.65 | 95400 |
| 2025-10-28 | 12.73 | $30.63 | 87921 |
| 2025-10-27 | 12.63 | $30.49 | 91128 |
| 2025-10-24 | 12.75 | $30.26 | 132340 |
| 2025-10-23 | 12.87 | $30.23 | 128000 |
| 2025-10-22 | 13.27 | $29.89 | 64839 |
| 2025-10-21 | 13.70 | $29.80 | 214843 |
| 2025-10-20 | 14.04 | $29.97 | 134405 |
| 2025-10-17 | 14.42 | $29.61 | 103935 |
| 2025-10-16 | 14.22 | $29.56 | 90600 |
| 2025-10-15 | 14.26 | $29.44 | 74439 |
| 2025-10-14 | 13.96 | $29.26 | 78300 |
| 2025-10-13 | 13.28 | $29.23 | 114100 |
| 2025-10-10 | 12.57 | $28.63 | 204134 |
| 2025-10-09 | 11.82 | $29.39 | 73000 |
| 2025-10-08 | 11.98 | $29.38 | 82605 |
| 2025-10-07 | 11.69 | $29.32 | 92133 |
| 2025-10-06 | 11.38 | $29.52 | 100619 |
| 2025-10-03 | 11.33 | $29.54 | 77414 |
| 2025-10-02 | 11.34 | $29.53 | 132107 |
| 2025-10-01 | 11.35 | $29.66 | 105000 |
| 2025-09-30 | 11.65 | $29.69 | 107900 |
| 2025-09-29 | 11.96 | $29.59 | 119329 |
| 2025-09-26 | 12.21 | $29.44 | 1.4M |
| 2025-09-25 | 12.20 | $29.25 | 517651 |
| 2025-09-24 | 12.20 | $29.54 | 483200 |
| 2025-09-23 | 12.69 | $29.95 | 199641 |
| 2025-09-22 | 13.07 | $29.80 | 154807 |
| 2025-09-19 | 13.76 | $29.92 | 245840 |
| 2025-09-18 | 14.13 | $29.89 | 190300 |
| 2025-09-17 | 14.54 | $30.12 | 178319 |
| 2025-09-16 | 14.53 | $30.09 | 205392 |
| 2025-09-15 | 14.86 | $30.64 | 119351 |
| 2025-09-12 | 14.15 | $30.47 | 138290 |
| 2025-09-11 | 13.53 | $30.43 | 187200 |
| 2025-09-10 | 12.98 | $30.06 | 121949 |
| 2025-09-09 | 12.78 | $29.99 | 177626 |
| 2025-09-08 | 12.72 | $30.01 | 278934 |
| 2025-09-05 | 12.71 | $29.90 | 160906 |
| 2025-09-04 | 12.75 | $29.65 | 100300 |
| 2025-09-03 | 13.25 | $29.66 | 225940 |
| 2025-09-02 | 13.75 | $29.58 | 86234 |
| 2025-08-29 | 14.45 | $29.75 | 119600 |
| 2025-08-28 | 14.70 | $29.99 | 93900 |
| 2025-08-27 | 14.73 | $29.77 | 152500 |
| 2025-08-26 | 15.07 | $29.88 | 140215 |
| 2025-08-25 | 14.85 | $29.94 | 246418 |
| 2025-08-22 | 14.43 | $30.06 | 250527 |
| 2025-08-21 | 13.99 | $29.58 | 108500 |
| 2025-08-20 | 14.18 | $29.48 | 128100 |
| 2025-08-19 | 14.53 | $29.39 | 107400 |
| 2025-08-18 | 14.87 | $29.60 | 76325 |
| 2025-08-15 | 14.90 | $29.54 | 99246 |
| 2025-08-14 | 14.94 | $29.51 | 137923 |
| 2025-08-13 | 15.03 | $29.95 | 85164 |
| 2025-08-12 | 14.40 | $29.78 | 165800 |
| 2025-08-11 | 13.88 | $29.34 | 86600 |
| 2025-08-08 | 13.98 | $29.44 | 83000 |
| 2025-08-07 | 13.83 | $29.40 | 76000 |
| 2025-08-06 | 13.82 | $29.14 | 62200 |
| 2025-08-05 | 14.22 | $28.92 | 90619 |
| 2025-08-04 | 14.89 | $28.75 | 72600 |
| 2025-08-01 | 15.45 | $28.50 | 63902 |
| 2025-07-31 | 15.77 | $28.52 | 434600 |
| 2025-07-30 | 16.13 | $28.97 | 106300 |
| 2025-07-29 | 16.65 | $29.10 | 188613 |
| 2025-07-28 | 16.96 | $29.01 | 436900 |
| 2025-07-25 | 17.30 | $29.30 | 69223 |
| 2025-07-24 | 17.16 | $29.61 | 53800 |
| 2025-07-23 | 16.54 | $29.70 | 110400 |
| 2025-07-22 | 15.80 | $29.40 | 88600 |
| 2025-07-21 | 15.37 | $29.16 | 195437 |
| 2025-07-18 | 15.21 | $28.89 | 87800 |
| 2025-07-17 | 15.25 | $28.93 | 100016 |
| 2025-07-16 | 15.48 | $28.89 | 76937 |
| 2025-07-15 | 15.82 | $28.79 | 321033 |
| 2025-07-14 | 16.14 | $29.01 | 118200 |
| 2025-07-11 | 16.05 | $29.04 | 119008 |
| 2025-07-10 | 15.95 | $29.04 | 118400 |
| 2025-07-09 | 15.87 | $28.77 | 134130 |
| 2025-07-08 | 15.97 | $28.92 | 139800 |
| 2025-07-07 | 15.96 | $28.82 | 99500 |
| 2025-07-03 | 15.94 | $29.20 | 53105 |
| 2025-07-02 | 15.35 | $29.13 | 77900 |
| 2025-07-01 | 14.85 | $28.63 | 212554 |
| 2025-06-30 | 14.88 | $28.65 | 87819 |
| 2025-06-27 | 14.94 | $28.43 | 113300 |
| 2025-06-26 | 15.17 | $28.61 | 99000 |
| 2025-06-25 | 15.31 | $28.23 | 95400 |
| 2025-06-24 | 15.98 | $28.34 | 141500 |
| 2025-06-23 | 16.62 | $27.89 | 126715 |
| 2025-06-20 | 16.92 | $27.87 | 163100 |
| 2025-06-18 | 17.37 | $28.20 | 187600 |
| 2025-06-17 | 18.24 | $28.27 | 307700 |
| 2025-06-16 | 19.05 | $28.42 | 102200 |
| 2025-06-13 | 19.57 | $28.85 | 89243 |
| 2025-06-12 | 19.50 | $29.03 | 49300 |
| 2025-06-11 | 18.99 | $29.03 | 97835 |
| 2025-06-10 | 18.44 | $28.82 | 120305 |
| 2025-06-09 | 18.07 | $28.57 | 97747 |
| 2025-06-06 | 18.06 | $28.46 | 49919 |
| 2025-06-05 | 18.23 | $28.39 | 155400 |
| 2025-06-04 | 18.35 | $28.37 | 79215 |
| 2025-06-03 | 18.51 | $28.40 | 100225 |
| 2025-06-02 | 18.82 | $28.31 | 138018 |
| 2025-05-30 | 19.22 | $28.28 | 80827 |
| 2025-05-29 | 19.63 | $28.61 | 289500 |
| 2025-05-28 | 19.39 | $28.54 | 117008 |
| 2025-05-27 | 19.27 | $28.55 | 109205 |
| 2025-05-23 | 19.08 | $28.43 | 148400 |
| 2025-05-22 | 19.12 | $28.30 | 116900 |
| 2025-05-21 | 18.64 | $28.44 | 156600 |
| 2025-05-20 | 18.02 | $28.47 | 106900 |
| 2025-05-19 | 17.44 | $28.46 | 138639 |
| 2025-05-16 | 16.85 | $28.37 | 134442 |
| 2025-05-15 | 16.44 | $28.27 | 150903 |
| 2025-05-14 | 15.89 | $28.27 | 232100 |
| 2025-05-13 | 15.14 | $28.06 | 523345 |
| 2025-05-12 | 14.52 | $27.70 | 326450 |
| 2025-05-09 | 14.10 | $27.50 | 142135 |
| 2025-05-08 | 13.99 | $27.18 | 90733 |
| 2025-05-07 | 14.09 | $27.18 | 500635 |
| 2025-05-06 | 14.27 | $27.28 | 80700 |
| 2025-05-05 | 14.45 | $27.27 | 97111 |
| 2025-05-02 | 14.60 | $27.41 | 525521 |
| 2025-05-01 | 14.62 | $26.88 | 94307 |
| 2025-04-30 | 15.10 | $26.99 | 185700 |
| 2025-04-29 | 15.60 | $27.24 | 413228 |
| 2025-04-28 | 15.87 | $27.21 | 112316 |
| 2025-04-25 | 16.24 | $26.99 | 66900 |
| 2025-04-24 | 16.85 | $27.15 | 73700 |
| 2025-04-23 | 17.45 | $26.66 | 128500 |
| 2025-04-22 | 18.31 | $26.57 | 163800 |
| 2025-04-21 | 19.05 | $26.16 | 134300 |
| 2025-04-17 | 19.33 | $26.02 | 400700 |
| 2025-04-16 | 19.73 | $25.88 | 101248 |
| 2025-04-15 | 19.91 | $25.88 | 161000 |
| 2025-04-14 | 20.10 | $26.12 | 52039 |
| 2025-04-11 | 20.25 | $25.78 | 133033 |
| 2025-04-10 | 20.05 | $25.14 | 164400 |
| 2025-04-09 | 19.23 | $25.60 | 172793 |
| 2025-04-08 | 18.37 | $23.95 | 554800 |
| 2025-04-07 | 16.57 | $24.35 | 619349 |
| 2025-04-04 | 14.88 | $25.42 | 459800 |
| 2025-04-03 | 13.73 | $27.02 | 118717 |
| 2025-04-02 | 14.23 | $27.42 | 76408 |
| 2025-04-01 | 14.59 | $27.40 | 172400 |
| 2025-03-31 | 14.96 | $27.29 | 172107 |
| 2025-03-28 | 15.63 | $27.33 | 109100 |
| 2025-03-27 | 15.94 | $27.58 | 229500 |
| 2025-03-26 | 15.73 | $27.58 | 317517 |
| 2025-03-25 | 15.53 | $27.63 | 223900 |
| 2025-03-24 | 15.29 | $27.39 | 131753 |
| 2025-03-21 | 15.21 | $27.52 | 86842 |
| 2025-03-20 | 15.21 | $27.64 | 193100 |
| 2025-03-19 | 14.80 | $27.83 | 186612 |
| 2025-03-18 | 14.06 | $27.78 | 254628 |
| 2025-03-17 | 13.28 | $27.99 | 280300 |
| 2025-03-14 | 12.41 | $27.63 | 151606 |
| 2025-03-13 | 11.91 | $27.22 | 69400 |
| 2025-03-12 | 11.95 | $27.09 | 162400 |
| 2025-03-11 | 12.18 | $27.03 | 294100 |
| 2025-03-10 | 12.43 | $26.83 | 140400 |
| 2025-03-07 | 12.79 | $27.33 | 274571 |
| 2025-03-06 | 12.46 | $27.15 | 263106 |
| 2025-03-05 | 12.14 | $27.14 | 231014 |
| 2025-03-04 | 12.01 | $26.39 | 323700 |
| 2025-03-03 | 12.48 | $26.32 | 96440 |
| 2025-02-28 | 13.10 | $26.35 | 65900 |
| 2025-02-27 | 13.33 | $26.53 | 122952 |
| 2025-02-26 | 13.98 | $26.87 | 47600 |
| 2025-02-25 | 14.05 | $26.88 | 70546 |
| 2025-02-24 | 14.22 | $26.95 | 114402 |
| 2025-02-21 | 14.15 | $26.93 | 83212 |
| 2025-02-20 | 14.08 | $27.18 | 83000 |
| 2025-02-19 | 13.48 | $27.02 | 82200 |
| 2025-02-18 | 13.12 | $27.11 | 108127 |
| 2025-02-14 | 12.59 | $27.00 | 71705 |
| 2025-02-13 | 12.27 | $26.75 | 56300 |
| 2025-02-12 | 12.22 | $26.55 | 80949 |
| 2025-02-11 | 12.39 | $26.54 | 76800 |
| 2025-02-10 | 12.69 | $26.50 | 66210 |
| 2025-02-07 | 13.09 | $26.34 | 53244 |
| 2025-02-06 | 13.51 | $26.49 | 69600 |
| 2025-02-05 | 14.13 | $26.45 | 65600 |
| 2025-02-04 | 14.79 | $26.58 | 475334 |
| 2025-02-03 | 15.36 | $26.32 | 145400 |
| 2025-01-31 | 16.08 | $26.45 | 70238 |
| 2025-01-30 | 16.50 | $26.67 | 122900 |
| 2025-01-29 | 16.87 | $26.45 | 76118 |
| 2025-01-28 | 17.60 | $26.37 | 89502 |
| 2025-01-27 | 18.52 | $26.35 | 94312 |
| 2025-01-24 | 19.48 | $26.44 | 131530 |
| 2025-01-23 | 20.28 | $26.28 | 164827 |
| 2025-01-22 | 21.23 | $26.07 | 124943 |
| 2025-01-21 | 22.03 | $26.10 | 99800 |
| 2025-01-17 | 22.74 | $25.88 | 67200 |
| 2025-01-16 | 23.31 | $25.59 | 179326 |
| 2025-01-15 | 23.49 | $25.71 | 99600 |
| 2025-01-14 | 23.68 | $25.35 | 108800 |
| 2025-01-13 | 23.38 | $25.08 | 92217 |
| 2025-01-10 | 22.59 | $25.21 | 102600 |
| 2025-01-08 | 21.89 | $25.64 | 65367 |
| 2025-01-07 | 21.51 | $25.83 | 59000 |
| 2025-01-06 | 21.30 | $25.79 | 100400 |
| 2025-01-03 | 20.99 | $25.78 | 59600 |
| 2025-01-02 | 20.43 | $25.68 | 87918 |
| 2024-12-31 | 19.84 | $25.83 | 298900 |
| 2024-12-30 | 19.32 | $25.86 | 149425 |
| 2024-12-27 | 18.74 | $25.84 | 79600 |
| 2024-12-26 | 18.13 | $26.02 | 102704 |
| 2024-12-24 | 17.54 | $25.96 | 46800 |
| 2024-12-23 | 16.76 | $25.79 | 114200 |
| 2024-12-20 | 15.90 | $25.86 | 215252 |
| 2024-12-19 | 15.00 | $25.70 | 197100 |
| 2024-12-18 | 13.81 | $25.42 | 178044 |
| 2024-12-17 | 12.56 | $26.20 | 130839 |
| 2024-12-16 | 11.59 | $27.76 | 102100 |
| 2024-12-13 | 12.09 | $27.94 | 50500 |
| 2024-12-12 | 12.70 | $28.07 | 69629 |
| 2024-12-11 | 13.24 | $28.31 | 126500 |
| 2024-12-10 | 13.66 | $28.39 | 523000 |
| 2024-12-09 | 13.77 | $28.70 | 99122 |
| 2024-12-06 | 13.64 | $27.79 | 85700 |
| 2024-12-05 | 14.14 | $27.79 | 118770 |
| 2024-12-04 | 14.55 | $27.59 | 299439 |
| 2024-12-03 | 14.61 | $27.49 | 144400 |
| 2024-12-02 | 14.44 | $27.35 | 217519 |
| 2024-11-29 | 14.10 | $27.09 | 104700 |
| 2024-11-27 | 13.38 | $27.24 | 56800 |
| 2024-11-26 | 13.00 | $27.35 | 102725 |
| 2024-11-25 | 12.74 | $27.48 | 56422 |
| 2024-11-22 | 12.56 | $27.49 | 108727 |
| 2024-11-21 | 12.29 | $27.47 | 53400 |
| 2024-11-20 | 12.18 | $27.44 | 27600 |
| 2024-11-19 | 11.96 | $27.54 | 69600 |
| 2024-11-18 | 11.84 | $27.57 | 57600 |
| 2024-11-15 | 11.72 | $27.14 | 52401 |
| 2024-11-14 | 11.12 | $27.01 | 146124 |
| 2024-11-13 | 10.41 | $27.22 | 112749 |
| 2024-11-12 | 9.80 | $27.28 | 127729 |
| 2024-11-11 | 9.19 | $27.70 | 59624 |
| 2024-11-08 | 8.89 | $28.02 | 67400 |
| 2024-11-07 | 8.75 | $28.70 | 60600 |
| 2024-11-06 | 9.04 | $28.19 | 115000 |
| 2024-11-05 | 9.10 | $28.48 | 27100 |
| 2024-11-04 | 9.46 | $28.07 | 76007 |
| 2024-11-01 | 9.82 | $27.99 | 55300 |
| 2024-10-31 | 10.19 | $27.89 | 33803 |
| 2024-10-30 | 10.13 | $27.85 | 57100 |
| 2024-10-29 | 10.10 | $28.07 | 35346 |
| 2024-10-28 | 10.30 | $28.33 | 29700 |
| 2024-10-25 | 10.71 | $28.04 | 50200 |
| 2024-10-24 | 11.12 | $28.26 | 31809 |
| 2024-10-23 | 11.50 | $28.07 | 40900 |
| 2024-10-22 | 11.84 | $28.38 | 62800 |
| 2024-10-21 | 12.44 | $28.30 | 25315 |
| 2024-10-18 | 13.04 | $28.36 | 31945 |
| 2024-10-17 | 13.63 | $28.14 | 31240 |
| 2024-10-16 | 14.15 | $28.41 | 63317 |
| 2024-10-15 | 14.76 | $28.04 | 63700 |
| 2024-10-14 | 15.53 | $28.69 | 35810 |
| 2024-10-11 | 15.82 | $28.57 | 39000 |
| 2024-10-10 | 16.26 | $28.49 | 26500 |
| 2024-10-09 | 16.75 | $28.24 | 195700 |
| 2024-10-08 | 17.41 | $28.70 | 85617 |
| 2024-10-07 | 17.86 | $29.70 | 91429 |
| 2024-10-04 | 17.22 | $29.27 | 86400 |
| 2024-10-03 | 16.83 | $29.22 | 39643 |
| 2024-10-02 | 16.43 | $29.76 | 171043 |
| 2024-10-01 | 15.40 | $28.87 | 86041 |
| 2024-09-30 | 15.04 | $28.70 | 115108 |
| 2024-09-27 | 14.66 | $28.80 | 117100 |
| 2024-09-26 | 14.06 | $28.81 | 91716 |
| 2024-09-25 | 13.51 | $28.05 | 187000 |
| 2024-09-24 | 13.44 | $29.05 | 184839 |
| 2024-09-23 | 12.35 | $27.94 | 73619 |
| 2024-09-20 | 12.42 | $27.67 | 49141 |
| 2024-09-19 | 12.73 | $27.74 | 68909 |
| 2024-09-18 | 13.12 | $27.39 | 54300 |
| 2024-09-17 | 13.72 | $27.41 | 41500 |
| 2024-09-16 | 14.33 | $27.37 | 37404 |
| 2024-09-13 | 14.78 | $27.25 | 50600 |
| 2024-09-12 | 15.03 | $26.97 | 35642 |
| 2024-09-11 | 14.90 | $26.74 | 31300 |
| 2024-09-10 | 14.19 | $26.63 | 72548 |
| 2024-09-09 | 13.54 | $26.90 | 30900 |
| 2024-09-06 | 13.21 | $26.84 | 78842 |
| 2024-09-05 | 12.85 | $27.17 | 98100 |
| 2024-09-04 | 13.02 | $27.25 | 54500 |
| 2024-09-03 | 13.19 | $27.13 | 86300 |
| 2024-08-30 | 13.37 | $27.48 | 30700 |
| 2024-08-29 | 14.07 | $27.66 | 43405 |
| 2024-08-28 | 14.53 | $27.69 | 36900 |
| 2024-08-27 | 14.91 | $27.95 | 56217 |
| 2024-08-26 | 14.94 | $27.85 | 90500 |
| 2024-08-23 | 14.99 | $27.84 | 73200 |
| 2024-08-22 | 15.14 | $27.27 | 50337 |
| 2024-08-21 | 15.73 | $27.67 | 77400 |
| 2024-08-20 | 15.89 | $27.51 | 40604 |
| 2024-08-19 | 16.15 | $27.67 | 84000 |
| 2024-08-16 | 16.41 | $27.22 | 30801 |
| 2024-08-15 | 17.15 | $27.12 | 33600 |
| 2024-08-14 | 17.99 | $26.93 | 53600 |
| 2024-08-13 | 18.66 | $27.01 | 69200 |
| 2024-08-12 | 19.37 | $26.75 | 48108 |
| 2024-08-09 | 19.84 | $26.57 | 72100 |
| 2024-08-08 | 19.93 | $26.44 | 48500 |
| 2024-08-07 | 19.88 | $26.05 | 46901 |
| 2024-08-06 | 19.83 | $25.87 | 41826 |
| 2024-08-05 | 18.94 | $25.71 | 298025 |
| 2024-08-02 | 17.66 | $26.51 | 103934 |
| 2024-08-01 | 17.30 | $26.59 | 93700 |
| 2024-07-31 | 17.10 | $26.99 | 62242 |
| 2024-07-30 | 17.37 | $26.65 | 48426 |
| 2024-07-29 | 16.84 | $26.71 | 100100 |
| 2024-07-26 | 16.29 | $26.76 | 48314 |
| 2024-07-25 | 15.87 | $26.55 | 79531 |
| 2024-07-24 | 15.17 | $26.73 | 67225 |
| 2024-07-23 | 14.61 | $26.87 | 112700 |
| 2024-07-22 | 14.24 | $27.07 | 61845 |
| 2024-07-19 | 14.14 | $26.89 | 56306 |
| 2024-07-18 | 13.71 | $27.11 | 59500 |
| 2024-07-17 | 13.54 | $27.38 | 95800 |
| 2024-07-16 | 13.80 | $27.67 | 106244 |
| 2024-07-15 | 14.39 | $27.68 | 95200 |
| 2024-07-12 | 15.14 | $27.80 | 31232 |
| 2024-07-11 | 15.71 | $27.64 | 92318 |
| 2024-07-10 | 16.36 | $27.50 | 57300 |
| 2024-07-09 | 17.01 | $27.64 | 25300 |
| 2024-07-08 | 17.82 | $27.61 | 40504 |
| 2024-07-05 | 18.76 | $27.83 | 38600 |
| 2024-07-03 | 19.65 | $27.79 | 34541 |
| 2024-07-02 | 20.62 | $27.39 | 77710 |
| 2024-07-01 | 21.09 | $27.23 | 206300 |
| 2024-06-28 | 21.59 | $27.18 | 43045 |
| 2024-06-27 | 21.95 | $27.05 | 129033 |
| 2024-06-26 | 22.07 | $27.10 | 33700 |
| 2024-06-25 | 22.29 | $27.22 | 72713 |
| 2024-06-24 | 22.68 | $27.50 | 72500 |
| 2024-06-21 | 23.37 | $27.30 | 68500 |
| 2024-06-20 | 23.85 | $27.42 | 404044 |
| 2024-06-18 | 24.41 | $27.28 | 99285 |
| 2024-06-17 | 24.76 | $26.95 | 208500 |
| 2024-06-14 | 24.60 | $26.97 | 94449 |
| 2024-06-13 | 24.44 | $27.01 | 58500 |
| 2024-06-12 | 24.31 | $27.12 | 69325 |
| 2024-06-11 | 24.34 | $27.21 | 72820 |
| 2024-06-10 | 24.21 | $28.22 | 48100 |
| 2024-06-07 | 25.31 | $28.25 | 67200 |
| 2024-06-06 | 26.61 | $28.60 | 54800 |
| 2024-06-05 | 27.53 | $28.43 | 120000 |
| 2024-06-04 | 28.79 | $28.30 | 100800 |
| 2024-06-03 | 30.14 | $28.74 | 278340 |
| 2024-05-31 | 30.93 | $28.49 | 546137 |
| 2024-05-30 | 31.81 | $28.65 | 49510 |
| 2024-05-29 | 32.43 | $28.79 | 65900 |
| 2024-05-28 | 32.81 | $29.13 | 206548 |
| 2024-05-24 | 32.46 | $29.18 | 61100 |
| 2024-05-23 | 32.16 | $29.00 | 93915 |
| 2024-05-22 | 31.84 | $29.32 | 60817 |
| 2024-05-21 | 30.75 | $29.60 | 79900 |
| 2024-05-20 | 29.11 | $29.48 | 35700 |
| 2024-05-17 | 27.51 | $29.45 | 77000 |
| 2024-05-16 | 25.84 | $29.22 | 83705 |
| 2024-05-15 | 24.21 | $28.85 | 58526 |
| 2024-05-14 | 22.77 | $28.78 | 102929 |
| 2024-05-13 | 21.31 | $28.77 | 94003 |
| 2024-05-10 | 19.78 | $28.41 | 223823 |
| 2024-05-09 | 18.30 | $28.09 | 211420 |
| 2024-05-08 | 17.12 | $27.97 | 39900 |
| 2024-05-07 | 16.05 | $28.06 | 42243 |
| 2024-05-06 | 14.58 | $28.08 | 73834 |
| 2024-05-03 | 13.03 | $27.95 | 104318 |
| 2024-05-02 | 11.51 | $27.64 | 107400 |
| 2024-05-01 | 10.32 | $27.12 | 39639 |
| 2024-04-30 | 9.48 | $27.06 | 46019 |
| 2024-04-29 | 8.62 | $27.43 | 96300 |
| 2024-04-26 | 7.62 | $26.97 | 46900 |
| 2024-04-25 | 7.23 | $26.60 | 62700 |
| 2024-04-24 | 7.42 | $26.53 | 71100 |
| 2024-04-23 | 7.55 | $26.56 | 91109 |
| 2024-04-22 | 7.70 | $26.52 | 152842 |
| 2024-04-19 | 8.00 | $26.48 | 54839 |
| 2024-04-18 | 8.21 | $26.28 | 31200 |
| 2024-04-17 | 8.47 | $26.31 | 56210 |
| 2024-04-16 | 8.75 | $26.13 | 81515 |
| 2024-04-15 | 8.94 | $26.38 | 86541 |
| 2024-04-12 | 9.27 | $26.46 | 46700 |
| 2024-04-11 | 9.50 | $26.79 | 23446 |
| 2024-04-10 | 9.19 | $26.69 | 43200 |
| 2024-04-09 | 8.91 | $26.90 | 76500 |
| 2024-04-08 | 8.28 | $26.63 | 41143 |
| 2024-04-05 | 8.10 | $26.18 | 58731 |
| 2024-04-04 | 8.52 | $26.35 | 87400 |
| 2024-04-03 | 8.67 | $26.26 | 73500 |
| 2024-04-02 | 8.79 | $26.26 | 71924 |
| 2024-04-01 | 9.01 | $26.08 | 82322 |
| 2024-03-28 | 9.03 | $26.16 | 108200 |
| 2024-03-27 | 9.22 | $26.24 | 84400 |
| 2024-03-26 | 9.41 | $26.03 | 60814 |
| 2024-03-25 | 9.41 | $26.30 | 54144 |
| 2024-03-22 | 9.67 | $26.15 | 82840 |
| 2024-03-21 | 9.90 | $26.48 | 50200 |
| 2024-03-20 | 10.17 | $26.64 | 64200 |
| 2024-03-19 | 10.46 | $26.36 | 135648 |
| 2024-03-18 | 10.79 | $26.32 | 95013 |
| 2024-03-15 | 11.18 | $26.40 | 69700 |
| 2024-03-14 | 11.65 | $26.66 | 57000 |
| 2024-03-13 | 11.86 | $26.95 | 74538 |
| 2024-03-12 | 11.56 | $27.16 | 61126 |
| 2024-03-11 | 11.03 | $26.95 | 70500 |
| 2024-03-08 | 10.66 | $27.06 | 44200 |
| 2024-03-07 | 10.07 | $27.07 | 66649 |
| 2024-03-06 | 9.60 | $26.84 | 73630 |
| 2024-03-05 | 9.28 | $26.59 | 64800 |
| 2024-03-04 | 9.35 | $26.49 | 130311 |
| 2024-03-01 | 9.43 | $26.53 | 89700 |
| 2024-02-29 | 9.65 | $26.16 | 192523 |
| 2024-02-28 | 10.00 | $26.21 | 68640 |
| 2024-02-27 | 10.42 | $26.56 | 42900 |
| 2024-02-26 | 10.61 | $26.41 | 58100 |
| 2024-02-23 | 10.83 | $26.66 | 131400 |
| 2024-02-22 | 10.73 | $26.72 | 72700 |
| 2024-02-21 | 10.49 | $26.57 | 227800 |
| 2024-02-20 | 10.55 | $26.60 | 89200 |
| 2024-02-16 | 10.45 | $26.34 | 82619 |
| 2024-02-15 | 10.64 | $26.09 | 56907 |
| 2024-02-14 | 11.18 | $25.94 | 86700 |
| 2024-02-13 | 11.49 | $25.60 | 93500 |
| 2024-02-12 | 11.76 | $26.07 | 100900 |
| 2024-02-09 | 12.12 | $26.04 | 61805 |
| 2024-02-08 | 12.56 | $26.17 | 109528 |
| 2024-02-07 | 12.71 | $26.40 | 128112 |
| 2024-02-06 | 12.57 | $26.37 | 98915 |
| 2024-02-05 | 12.54 | $25.76 | 121000 |
| 2024-02-02 | 13.08 | $25.76 | 96200 |
| 2024-02-01 | 13.75 | $26.00 | 48000 |
| 2024-01-31 | 14.19 | $25.86 | 54300 |
| 2024-01-30 | 14.64 | $25.92 | 95034 |
| 2024-01-29 | 15.34 | $26.14 | 148304 |
| 2024-01-26 | 15.66 | $26.09 | 212200 |
| 2024-01-25 | 16.14 | $25.95 | 69613 |
| 2024-01-24 | 16.76 | $25.82 | 72841 |
| 2024-01-23 | 17.42 | $25.37 | 59400 |
| 2024-01-22 | 17.53 | $25.36 | 88400 |
| 2024-01-19 | 17.66 | $25.53 | 55300 |
| 2024-01-18 | 17.90 | $25.39 | 82900 |
| 2024-01-17 | 18.00 | $25.36 | 258000 |
| 2024-01-16 | 18.11 | $25.68 | 77613 |
| 2024-01-12 | 18.74 | $26.14 | 39240 |
| 2024-01-11 | 19.34 | $26.02 | 89100 |
| 2024-01-10 | 20.35 | $25.98 | 189847 |
| 2024-01-09 | 21.35 | $26.10 | 76046 |
| 2024-01-08 | 22.09 | $26.46 | 160223 |
| 2024-01-05 | 22.54 | $26.51 | 188813 |
| 2024-01-04 | 22.74 | $26.30 | 43526 |
| 2024-01-03 | 23.22 | $26.30 | 76903 |
| 2024-01-02 | 23.76 | $26.31 | 61300 |
| 2023-12-29 | 24.18 | $26.49 | 159500 |
| 2023-12-28 | 24.24 | $26.49 | 94900 |
| 2023-12-27 | 24.30 | $26.40 | 122700 |
| 2023-12-26 | 24.65 | $26.40 | 89800 |
| 2023-12-22 | 25.03 | $26.13 | 101210 |
| 2023-12-21 | 25.69 | $26.09 | 99210 |
| 2023-12-20 | 26.50 | $25.50 | 127800 |
| 2023-12-19 | 27.40 | $26.65 | 79935 |
| 2023-12-18 | 26.34 | $26.41 | 110132 |
| 2023-12-15 | 25.36 | $26.23 | 49009 |
| 2023-12-14 | 24.48 | $26.47 | 120100 |
| 2023-12-13 | 23.46 | $26.06 | 105314 |
| 2023-12-12 | 22.84 | $25.60 | 76042 |
| 2023-12-11 | 22.73 | $25.59 | 274500 |
| 2023-12-08 | 22.59 | $25.53 | 88200 |
| 2023-12-07 | 22.44 | $25.61 | 40100 |
| 2023-12-06 | 22.03 | $25.66 | 64329 |
| 2023-12-05 | 21.57 | $25.60 | 70103 |
| 2023-12-04 | 21.27 | $25.66 | 77810 |
| 2023-12-01 | 20.66 | $25.89 | 96737 |
| 2023-11-30 | 20.03 | $25.49 | 106440 |
| 2023-11-29 | 19.76 | $25.56 | 71405 |
| 2023-11-28 | 19.18 | $25.78 | 123737 |
| 2023-11-27 | 18.44 | $25.48 | 135100 |
| 2023-11-24 | 18.00 | $25.55 | 53305 |
| 2023-11-22 | 17.38 | $25.50 | 80700 |
| 2023-11-21 | 16.74 | $25.57 | 110341 |
| 2023-11-20 | 15.81 | $25.69 | 86500 |
| 2023-11-17 | 14.83 | $25.27 | 237300 |
| 2023-11-16 | 14.16 | $25.21 | 98941 |
| 2023-11-15 | 13.55 | $25.35 | 282000 |
| 2023-11-14 | 12.69 | $25.25 | 101300 |
| 2023-11-13 | 11.98 | $24.54 | 66000 |
| 2023-11-10 | 12.05 | $24.40 | 56500 |
| 2023-11-09 | 12.38 | $24.21 | 75607 |
| 2023-11-08 | 12.72 | $24.38 | 78300 |
| 2023-11-07 | 12.77 | $24.49 | 58743 |
| 2023-11-06 | 12.68 | $24.59 | 48711 |
| 2023-11-03 | 12.36 | $24.58 | 29949 |
| 2023-11-02 | 12.07 | $24.25 | 138700 |
| 2023-11-01 | 12.17 | $23.80 | 286905 |
| 2023-10-31 | 12.69 | $23.49 | 94338 |
| 2023-10-30 | 12.76 | $23.42 | 47400 |
| 2023-10-27 | 12.83 | $23.33 | 54343 |
| 2023-10-26 | 12.90 | $23.39 | 107746 |
| 2023-10-25 | 12.62 | $23.32 | 176718 |
| 2023-10-24 | 12.44 | $23.54 | 53140 |
| 2023-10-23 | 12.31 | $23.27 | 59111 |
| 2023-10-20 | 11.89 | $23.40 | 197708 |
| 2023-10-19 | 11.71 | $23.60 | 33900 |
| 2023-10-18 | 11.77 | $23.67 | 55900 |
| 2023-10-17 | 11.92 | $24.04 | 104407 |
| 2023-10-16 | 12.33 | $24.07 | 132400 |
| 2023-10-13 | 12.88 | $23.95 | 126000 |
| 2023-10-12 | 13.30 | $23.73 | 57341 |
| 2023-10-11 | 13.73 | $24.01 | 54800 |
| 2023-10-10 | 14.40 | $23.76 | 76910 |
| 2023-10-09 | 14.56 | $23.36 | 36640 |
| 2023-10-06 | 14.14 | $23.22 | 105029 |
| 2023-10-05 | 13.59 | $22.96 | 178319 |
| 2023-10-04 | 12.65 | $23.12 | 124200 |
| 2023-10-03 | 11.81 | $23.10 | 322927 |
| 2023-10-02 | 10.96 | $23.55 | 167844 |
| 2023-09-29 | 10.48 | $23.82 | 108500 |
| 2023-09-28 | 10.23 | $23.75 | 195635 |
| 2023-09-27 | 9.72 | $23.55 | 186934 |
| 2023-09-26 | 9.18 | $23.70 | 143100 |
| 2023-09-25 | 8.81 | $24.84 | 114000 |
| 2023-09-22 | 8.89 | $25.17 | 181924 |
| 2023-09-21 | 8.42 | $24.64 | 79300 |
| 2023-09-20 | 8.73 | $25.08 | 81234 |
| 2023-09-19 | 8.24 | $25.01 | 38500 |
| 2023-09-18 | 8.03 | $25.02 | 54531 |
| 2023-09-15 | 7.92 | $25.00 | 37400 |
| 2023-09-14 | 7.63 | $25.06 | 193700 |
| 2023-09-13 | 7.39 | $24.70 | 37200 |
| 2023-09-12 | 7.64 | $24.61 | 51314 |
| 2023-09-11 | 7.94 | $24.73 | 45500 |
| 2023-09-08 | 8.26 | $24.61 | 49412 |
| 2023-09-07 | 8.61 | $24.51 | 46029 |
| 2023-09-06 | 8.82 | $24.74 | 43417 |
| 2023-09-05 | 9.14 | $24.73 | 52700 |
| 2023-09-01 | 9.57 | $24.73 | 67224 |
| 2023-08-31 | 10.05 | $24.52 | 67313 |
| 2023-08-30 | 10.33 | $24.87 | 48100 |
| 2023-08-29 | 10.52 | $24.91 | 46037 |
| 2023-08-28 | 10.71 | $24.70 | 78900 |
| 2023-08-25 | 11.20 | $24.50 | 52926 |
| 2023-08-24 | 11.51 | $24.48 | 64631 |
| 2023-08-23 | 11.98 | $24.62 | 85601 |
| 2023-08-22 | 12.48 | $24.25 | 63300 |
| 2023-08-21 | 12.42 | $24.01 | 72006 |
| 2023-08-18 | 11.80 | $24.12 | 37506 |
| 2023-08-17 | 11.18 | $24.12 | 94937 |
| 2023-08-16 | 10.64 | $24.13 | 44800 |
| 2023-08-15 | 10.15 | $24.23 | 38900 |
| 2023-08-14 | 9.69 | $24.40 | 97300 |
| 2023-08-11 | 9.33 | $24.66 | 62302 |
| 2023-08-10 | 9.39 | $24.89 | 44219 |
| 2023-08-09 | 9.79 | $24.82 | 63816 |
| 2023-08-08 | 9.98 | $24.86 | 40300 |
| 2023-08-07 | 10.07 | $25.01 | 41229 |
| 2023-08-04 | 10.58 | $25.02 | 28228 |
| 2023-08-03 | 11.08 | $25.01 | 61400 |
| 2023-08-02 | 11.47 | $25.15 | 54312 |
| 2023-08-01 | 12.04 | $25.53 | 48436 |
| 2023-07-31 | 11.96 | $25.98 | 91146 |
| 2023-07-28 | 11.20 | $25.83 | 75400 |
| 2023-07-27 | 10.53 | $25.46 | 70293 |
| 2023-07-26 | 9.92 | $25.81 | 98447 |
| 2023-07-25 | 8.95 | $25.70 | 115901 |
| 2023-07-24 | 8.10 | $25.43 | 44100 |
| 2023-07-21 | 7.55 | $25.03 | 45547 |
| 2023-07-20 | 7.53 | $24.95 | 40602 |
| 2023-07-19 | 7.54 | $25.02 | 41949 |
| 2023-07-18 | 7.43 | $24.99 | 43800 |
| 2023-07-17 | 7.38 | $24.96 | 67522 |
| 2023-07-14 | 7.41 | $25.02 | 72531 |
| 2023-07-13 | 7.14 | $25.04 | 82600 |
| 2023-07-12 | 6.84 | $24.87 | 70900 |
| 2023-07-11 | 6.73 | $24.55 | 78100 |
| 2023-07-10 | 7.03 | $24.41 | 162200 |
| 2023-07-07 | 7.15 | $24.53 | 76231 |
| 2023-07-06 | 7.27 | $24.24 | 104780 |
| 2023-07-05 | 7.22 | $24.65 | 154700 |
| 2023-07-03 | 7.44 | $24.78 | 45800 |
| 2023-06-30 | 7.38 | $24.50 | 82252 |
| 2023-06-29 | 7.70 | $24.25 | 61700 |
| 2023-06-28 | 7.61 | $24.30 | 57500 |
| 2023-06-27 | 7.63 | $24.44 | 57400 |
| 2023-06-26 | 7.88 | $24.38 | 70400 |
| 2023-06-23 | 7.99 | $24.24 | 70800 |
| 2023-06-22 | 7.89 | $24.59 | 55800 |
| 2023-06-21 | 8.25 | $24.76 | 40947 |
| 2023-06-20 | 8.55 | $24.71 | 61831 |
| 2023-06-16 | 8.94 | $24.91 | 74400 |
| 2023-06-15 | 9.00 | $24.99 | 82340 |
| 2023-06-14 | 8.98 | $24.82 | 99200 |
| 2023-06-13 | 9.24 | $24.53 | 239100 |
| 2023-06-12 | 9.68 | $24.48 | 71800 |
| 2023-06-09 | 9.96 | $24.51 | 160000 |
| 2023-06-08 | 10.25 | $24.28 | 54640 |
| 2023-06-07 | 10.18 | $23.99 | 51600 |
| 2023-06-06 | 9.87 | $24.89 | 64935 |
| 2023-06-05 | 10.29 | $24.72 | 66927 |
| 2023-06-02 | 10.72 | $24.72 | 115000 |
| 2023-06-01 | 11.03 | $24.18 | 68455 |
| 2023-05-31 | 10.47 | $23.93 | 123200 |
| 2023-05-30 | 9.45 | $24.15 | 68445 |
| 2023-05-26 | 8.82 | $24.49 | 51246 |
| 2023-05-25 | 8.48 | $24.27 | 122036 |
| 2023-05-24 | 7.91 | $24.51 | 66800 |
| 2023-05-23 | 7.67 | $24.73 | 48545 |
| 2023-05-22 | 7.89 | $24.95 | 76305 |
| 2023-05-19 | 8.15 | $24.84 | 138000 |
| 2023-05-18 | 8.58 | $24.89 | 78600 |
| 2023-05-17 | 9.02 | $24.91 | 84210 |
| 2023-05-16 | 9.47 | $24.96 | 51833 |
| 2023-05-15 | 9.66 | $25.20 | 48025 |
| 2023-05-12 | 9.84 | $24.90 | 65836 |
| 2023-05-11 | 10.34 | $25.06 | 172112 |
| 2023-05-10 | 10.86 | $25.36 | 63900 |
| 2023-05-09 | 10.78 | $25.29 | 70100 |
| 2023-05-08 | 10.86 | $25.27 | 76500 |
| 2023-05-05 | 10.82 | $25.24 | 59528 |
| 2023-05-04 | 11.03 | $24.92 | 71700 |
| 2023-05-03 | 11.50 | $24.77 | 111300 |
| 2023-05-02 | 11.93 | $24.73 | 105917 |
| 2023-05-01 | 12.35 | $25.03 | 78832 |
| 2023-04-28 | 12.43 | $25.12 | 43500 |
| 2023-04-27 | 12.66 | $24.92 | 53346 |
| 2023-04-26 | 13.18 | $24.64 | 74222 |
| 2023-04-25 | 13.71 | $24.57 | 135236 |
| 2023-04-24 | 14.07 | $25.00 | 105400 |
| 2023-04-21 | 14.58 | $24.93 | 102413 |
| 2023-04-20 | 15.11 | $25.17 | 41747 |
| 2023-04-19 | 15.17 | $25.15 | 67925 |
| 2023-04-18 | 15.21 | $25.56 | 266500 |
| 2023-04-17 | 14.56 | $25.48 | 46929 |
| 2023-04-14 | 14.06 | $25.49 | 142420 |
| 2023-04-13 | 13.54 | $25.47 | 141300 |
| 2023-04-12 | 12.78 | $25.25 | 75100 |
| 2023-04-11 | 12.18 | $25.18 | 89613 |
| 2023-04-10 | 11.74 | $24.64 | 57200 |
| 2023-04-06 | 12.24 | $24.55 | 191400 |
| 2023-04-05 | 12.80 | $24.55 | 76700 |
| 2023-04-04 | 13.39 | $24.68 | 75600 |
| 2023-04-03 | 13.62 | $24.57 | 88900 |
| 2023-03-31 | 14.07 | $24.54 | 97300 |
| 2023-03-30 | 14.55 | $24.64 | 71441 |
| 2023-03-29 | 15.15 | $24.30 | 51900 |
| 2023-03-28 | 15.58 | $24.20 | 97700 |
| 2023-03-27 | 15.76 | $23.97 | 155925 |
| 2023-03-24 | 15.47 | $23.93 | 61700 |
| 2023-03-23 | 15.15 | $24.01 | 76437 |
| 2023-03-22 | 15.08 | $24.06 | 135800 |
| 2023-03-21 | 15.08 | $23.96 | 111600 |
| 2023-03-20 | 14.61 | $23.91 | 47300 |
| 2023-03-17 | 13.98 | $24.03 | 135721 |
| 2023-03-16 | 13.46 | $24.22 | 84528 |
| 2023-03-15 | 12.92 | $24.01 | 412100 |
| 2023-03-14 | 12.06 | $24.40 | 219800 |
| 2023-03-13 | 11.72 | $24.36 | 211700 |
| 2023-03-10 | 11.35 | $24.58 | 165300 |
| 2023-03-09 | 11.24 | $24.80 | 72013 |
| 2023-03-08 | 11.45 | $25.13 | 80700 |
| 2023-03-07 | 12.00 | $24.85 | 61530 |
| 2023-03-06 | 12.61 | $25.14 | 193300 |
| 2023-03-03 | 12.72 | $25.22 | 86306 |
| 2023-03-02 | 12.88 | $24.92 | 167000 |
| 2023-03-01 | 13.40 | $25.05 | 72800 |
| 2023-02-28 | 13.95 | $24.43 | 143541 |
| 2023-02-27 | 14.23 | $24.61 | 153330 |
| 2023-02-24 | 14.72 | $24.61 | 116119 |
| 2023-02-23 | 15.23 | $25.17 | 52615 |
| 2023-02-22 | 15.48 | $25.17 | 326843 |
| 2023-02-21 | 15.94 | $25.18 | 132404 |
| 2023-02-17 | 16.22 | $25.22 | 134543 |
| 2023-02-16 | 16.77 | $25.21 | 153600 |
| 2023-02-15 | 17.35 | $25.14 | 93507 |
| 2023-02-14 | 18.21 | $25.21 | 137125 |
| 2023-02-13 | 18.85 | $25.22 | 90643 |
| 2023-02-10 | 19.69 | $24.98 | 85820 |
| 2023-02-09 | 20.64 | $25.02 | 209400 |
| 2023-02-08 | 21.71 | $25.37 | 163449 |
| 2023-02-07 | 22.61 | $25.35 | 104812 |
| 2023-02-06 | 23.38 | $25.33 | 114448 |
| 2023-02-03 | 24.45 | $25.45 | 244300 |
| 2023-02-02 | 25.10 | $25.99 | 232900 |
| 2023-02-01 | 24.75 | $26.08 | 185200 |
| 2023-01-31 | 24.43 | $26.09 | 195724 |
| 2023-01-30 | 23.88 | $25.87 | 286400 |
| 2023-01-27 | 23.41 | $26.21 | 177300 |
| 2023-01-26 | 22.22 | $26.46 | 238329 |
| 2023-01-25 | 20.77 | $26.20 | 676900 |
| 2023-01-24 | 19.47 | $25.91 | 505240 |
| 2023-01-23 | 18.35 | $25.83 | 156622 |
| 2023-01-20 | 17.17 | $25.76 | 152746 |
| 2023-01-19 | 16.09 | $25.61 | 227800 |
| 2023-01-18 | 15.06 | $25.40 | 194029 |
| 2023-01-17 | 13.97 | $25.49 | 138500 |
| 2023-01-13 | 13.24 | $25.54 | 131515 |
| 2023-01-12 | 12.47 | $25.52 | 226717 |
| 2023-01-11 | 11.66 | $25.42 | 216143 |
| 2023-01-10 | 11.08 | $25.13 | 120344 |
| 2023-01-09 | 10.80 | $24.91 | 164217 |
| 2023-01-06 | 10.70 | $24.93 | 157000 |
| 2023-01-05 | 10.68 | $24.34 | 186300 |
| 2023-01-04 | 10.98 | $24.23 | 243000 |
| 2023-01-03 | 11.10 | $24.06 | 182400 |
| 2022-12-30 | 11.32 | $24.12 | 197000 |
| 2022-12-29 | 11.66 | $24.37 | 161000 |
| 2022-12-28 | 12.08 | $24.21 | 125700 |
| 2022-12-27 | 12.68 | $24.35 | 171400 |
| 2022-12-23 | 13.31 | $24.22 | 121745 |
| 2022-12-22 | 13.97 | $24.16 | 216044 |
| 2022-12-21 | 14.58 | $24.30 | 164420 |
| 2022-12-20 | 15.22 | $24.04 | 289800 |
| 2022-12-19 | 16.00 | $23.74 | 275245 |
| 2022-12-16 | 16.28 | $23.64 | 142311 |
| 2022-12-15 | 16.50 | $23.72 | 261823 |
| 2022-12-14 | 16.83 | $23.97 | 294533 |
| 2022-12-13 | 17.33 | $24.06 | 200100 |
| 2022-12-12 | 18.11 | $24.85 | 140800 |
| 2022-12-09 | 18.33 | $24.92 | 129401 |
| 2022-12-08 | 17.99 | $24.98 | 112849 |
| 2022-12-07 | 17.62 | $24.96 | 151100 |
| 2022-12-06 | 17.42 | $25.05 | 142548 |
| 2022-12-05 | 17.21 | $24.90 | 242030 |
| 2022-12-02 | 16.95 | $25.22 | 147600 |
| 2022-12-01 | 16.36 | $25.17 | 272100 |
| 2022-11-30 | 15.73 | $25.32 | 342248 |
| 2022-11-29 | 15.08 | $24.83 | 91822 |
| 2022-11-28 | 14.86 | $24.33 | 134200 |
| 2022-11-25 | 15.03 | $24.40 | 65210 |
| 2022-11-23 | 15.11 | $24.27 | 275300 |
| 2022-11-22 | 15.58 | $23.97 | 119000 |
| 2022-11-21 | 16.34 | $23.98 | 111000 |
| 2022-11-18 | 17.17 | $23.81 | 108216 |
| 2022-11-17 | 18.04 | $23.89 | 243900 |
| 2022-11-16 | 18.92 | $24.07 | 136400 |
| 2022-11-15 | 19.42 | $24.60 | 179000 |
| 2022-11-14 | 19.32 | $24.49 | 120300 |
| 2022-11-11 | 19.45 | $24.44 | 293034 |
| 2022-11-10 | 19.76 | $23.88 | 237300 |
| 2022-11-09 | 20.67 | $23.70 | 186704 |
| 2022-11-08 | 21.64 | $24.02 | 136133 |
| 2022-11-07 | 22.55 | $23.83 | 166706 |
| 2022-11-04 | 23.52 | $24.07 | 352523 |
| 2022-11-03 | 24.59 | $23.18 | 268236 |
| 2022-11-02 | 24.95 | $23.00 | 244231 |
| 2022-11-01 | 25.43 | $23.16 | 291500 |
| 2022-10-31 | 25.75 | $23.00 | 206724 |
| 2022-10-28 | 25.69 | $22.82 | 93405 |
| 2022-10-27 | 25.79 | $23.04 | 139517 |
| 2022-10-26 | 26.14 | $22.97 | 174901 |
| 2022-10-25 | 26.49 | $22.93 | 224600 |
| 2022-10-24 | 26.71 | $23.01 | 135210 |
| 2022-10-21 | 27.04 | $23.67 | 108602 |
| 2022-10-20 | 27.57 | $23.18 | 92700 |
| 2022-10-19 | 27.67 | $23.03 | 220728 |
| 2022-10-18 | 27.43 | $23.23 | 202209 |
| 2022-10-17 | 27.22 | $23.08 | 206600 |
| 2022-10-14 | 26.79 | $22.60 | 209745 |
| 2022-10-13 | 26.20 | $23.05 | 285900 |
| 2022-10-12 | 25.57 | $22.98 | 381000 |
| 2022-10-11 | 25.12 | $23.02 | 140011 |
| 2022-10-10 | 24.71 | $23.32 | 105722 |
| 2022-10-07 | 24.42 | $23.43 | 144600 |
| 2022-10-06 | 24.25 | $23.82 | 222900 |
| 2022-10-05 | 24.32 | $23.88 | 188300 |
| 2022-10-04 | 24.39 | $23.89 | 377200 |
| 2022-10-03 | 24.59 | $23.60 | 241635 |
| 2022-09-30 | 24.23 | $22.68 | 285524 |
| 2022-09-29 | 22.77 | $22.56 | 278000 |
| 2022-09-28 | 20.91 | $22.94 | 319903 |
| 2022-09-27 | 19.16 | $22.94 | 158200 |
| 2022-09-26 | 17.38 | $22.94 | 218100 |
| 2022-09-23 | 15.51 | $24.51 | 194536 |
| 2022-09-22 | 14.44 | $25.22 | 173400 |
| 2022-09-21 | 13.85 | $25.01 | 102200 |
| 2022-09-20 | 13.25 | $25.29 | 146544 |
| 2022-09-19 | 12.81 | $25.41 | 96935 |
| 2022-09-16 | 12.36 | $25.37 | 114803 |
| 2022-09-15 | 12.04 | $25.51 | 317409 |
| 2022-09-14 | 12.02 | $25.78 | 62600 |
| 2022-09-13 | 12.18 | $25.65 | 107100 |
| 2022-09-12 | 12.34 | $26.52 | 118246 |
| 2022-09-09 | 12.34 | $26.24 | 123709 |
| 2022-09-08 | 12.81 | $25.67 | 91200 |
| 2022-09-07 | 12.94 | $25.81 | 141927 |
| 2022-09-06 | 13.06 | $25.67 | 146900 |
| 2022-09-02 | 13.36 | $25.69 | 95706 |
| 2022-09-01 | 13.70 | $25.70 | 405100 |
| 2022-08-31 | 13.75 | $25.65 | 277215 |
| 2022-08-30 | 14.01 | $25.68 | 108808 |
| 2022-08-29 | 14.39 | $26.14 | 113406 |
| 2022-08-26 | 14.94 | $26.11 | 93911 |
| 2022-08-25 | 15.47 | $26.33 | 347864 |
| 2022-08-24 | 16.21 | $26.17 | 110037 |
| 2022-08-23 | 17.02 | $26.33 | 143100 |
| 2022-08-22 | 17.86 | $25.95 | 212431 |
| 2022-08-19 | 18.23 | $25.99 | 338200 |
| 2022-08-18 | 18.70 | $26.29 | 412200 |
| 2022-08-17 | 19.53 | $26.45 | 630900 |
| 2022-08-16 | 20.52 | $26.45 | 154250 |
| 2022-08-15 | 21.46 | $26.31 | 238700 |
| 2022-08-12 | 22.50 | $26.63 | 156931 |
| 2022-08-11 | 23.57 | $26.22 | 588511 |
| 2022-08-10 | 24.74 | $26.29 | 75626 |
| 2022-08-09 | 25.93 | $26.08 | 74908 |
| 2022-08-08 | 27.16 | $26.08 | 50600 |
| 2022-08-05 | 28.44 | $25.89 | 234200 |
| 2022-08-04 | 29.51 | $25.66 | 278500 |
| 2022-08-03 | 30.24 | $25.28 | 100516 |
| 2022-08-02 | 30.46 | $25.20 | 100122 |
| 2022-08-01 | 30.82 | $25.59 | 112019 |
| 2022-07-29 | 31.39 | $25.88 | 128700 |
| 2022-07-28 | 32.16 | $25.93 | 104029 |
| 2022-07-27 | 32.99 | $25.85 | 83201 |
| 2022-07-26 | 33.71 | $25.44 | 429225 |
| 2022-07-25 | 34.32 | $25.46 | 183900 |
| 2022-07-22 | 34.76 | $25.11 | 172600 |
| 2022-07-21 | 34.99 | $25.30 | 124004 |
| 2022-07-20 | 35.08 | $25.25 | 87100 |
| 2022-07-19 | 35.20 | $25.31 | 377461 |
| 2022-07-18 | 35.38 | $25.01 | 66803 |
| 2022-07-15 | 35.39 | $24.78 | 164509 |
| 2022-07-14 | 34.83 | $24.62 | 413500 |
| 2022-07-13 | 34.25 | $25.20 | 167554 |
| 2022-07-12 | 33.90 | $25.31 | 143221 |
| 2022-07-11 | 33.66 | $25.51 | 92242 |
| 2022-07-08 | 33.44 | $26.02 | 134701 |
| 2022-07-07 | 33.46 | $26.05 | 124700 |
| 2022-07-06 | 33.34 | $25.38 | 323600 |
| 2022-07-05 | 32.50 | $25.47 | 180300 |
| 2022-07-01 | 31.66 | $26.22 | 98408 |
| 2022-06-30 | 31.14 | $26.60 | 187905 |
| 2022-06-29 | 30.72 | $26.87 | 86602 |
| 2022-06-28 | 30.54 | $26.71 | 151347 |
| 2022-06-27 | 30.35 | $26.79 | 150109 |
| 2022-06-24 | 29.93 | $26.54 | 129126 |
| 2022-06-23 | 29.16 | $26.42 | 89600 |
| 2022-06-22 | 28.35 | $26.50 | 97112 |
| 2022-06-21 | 27.56 | $26.99 | 112309 |
| 2022-06-17 | 26.96 | $26.56 | 146313 |
| 2022-06-16 | 26.07 | $26.78 | 374900 |
| 2022-06-15 | 25.23 | $27.60 | 130926 |
| 2022-06-14 | 24.58 | $27.20 | 87716 |
| 2022-06-13 | 23.41 | $27.26 | 380300 |
| 2022-06-10 | 22.24 | $28.28 | 133000 |
| 2022-06-09 | 21.45 | $28.75 | 172617 |
| 2022-06-08 | 20.94 | $29.79 | 340519 |
| 2022-06-07 | 21.16 | $30.15 | 108238 |
| 2022-06-06 | 21.52 | $30.13 | 111700 |
| 2022-06-03 | 22.05 | $30.50 | 85400 |
| 2022-06-02 | 22.88 | $30.78 | 173712 |
| 2022-06-01 | 23.74 | $30.38 | 108818 |
| 2022-05-31 | 24.51 | $30.43 | 241800 |
| 2022-05-27 | 25.43 | $30.30 | 88645 |
| 2022-05-26 | 25.94 | $30.15 | 100000 |
| 2022-05-25 | 26.42 | $30.14 | 179100 |
| 2022-05-24 | 26.87 | $30.16 | 93800 |
| 2022-05-23 | 27.34 | $30.40 | 254243 |
| 2022-05-20 | 28.08 | $29.98 | 107300 |
| 2022-05-19 | 28.44 | $29.79 | 80819 |
| 2022-05-18 | 28.77 | $29.21 | 121100 |
| 2022-05-17 | 28.89 | $29.90 | 157032 |
| 2022-05-16 | 29.31 | $29.47 | 152500 |
| 2022-05-13 | 29.35 | $29.18 | 132800 |
| 2022-05-12 | 29.11 | $28.60 | 277432 |
| 2022-05-11 | 28.35 | $28.74 | 192300 |
| 2022-05-10 | 27.72 | $28.88 | 151400 |
| 2022-05-09 | 27.06 | $28.94 | 194000 |
| 2022-05-06 | 26.45 | $29.72 | 215432 |
| 2022-05-05 | 26.09 | $30.03 | 342640 |
| 2022-05-04 | 25.83 | $31.03 | 276710 |
| 2022-05-03 | 25.78 | $30.61 | 201400 |
| 2022-05-02 | 25.37 | $30.03 | 77737 |
| 2022-04-29 | 24.94 | $30.47 | 95500 |
| 2022-04-28 | 24.82 | $30.51 | 226800 |
| 2022-04-27 | 24.23 | $30.21 | 244000 |
| 2022-04-26 | 23.38 | $29.89 | 174500 |
| 2022-04-25 | 22.43 | $30.40 | 168500 |
| 2022-04-22 | 21.45 | $31.04 | 161021 |
| 2022-04-21 | 20.90 | $31.48 | 118919 |
| 2022-04-20 | 20.55 | $32.25 | 121100 |
| 2022-04-19 | 20.62 | $32.41 | 100700 |
| 2022-04-18 | 20.77 | $32.71 | 77649 |
| 2022-04-14 | 21.07 | $32.62 | 91147 |
| 2022-04-13 | 21.35 | $32.63 | 64200 |
| 2022-04-12 | 21.62 | $32.47 | 102100 |
| 2022-04-11 | 21.89 | $32.75 | 64018 |
| 2022-04-08 | 22.35 | $33.36 | 94712 |
| 2022-04-07 | 23.06 | $33.09 | 281322 |
| 2022-04-06 | 23.60 | $33.49 | 239800 |
| 2022-04-05 | 24.40 | $33.59 | 77044 |
| 2022-04-04 | 25.39 | $34.16 | 318226 |
| 2022-04-01 | 26.72 | $33.59 | 177340 |
| 2022-03-31 | 27.73 | $32.70 | 386114 |
| 2022-03-30 | 28.34 | $32.77 | 169242 |
| 2022-03-29 | 29.01 | $32.44 | 221334 |
| 2022-03-28 | 29.30 | $32.55 | 162919 |
| 2022-03-25 | 29.67 | $32.75 | 165337 |
| 2022-03-24 | 30.14 | $32.57 | 109647 |
| 2022-03-23 | 30.52 | $32.80 | 114600 |
| 2022-03-22 | 30.96 | $32.47 | 108921 |
| 2022-03-21 | 31.27 | $32.17 | 114500 |
| 2022-03-18 | 31.21 | $32.40 | 108916 |
| 2022-03-17 | 31.14 | $32.06 | 115500 |
| 2022-03-16 | 30.79 | $32.01 | 164300 |
| 2022-03-15 | 30.39 | $30.68 | 395000 |
| 2022-03-14 | 29.05 | $30.98 | 245400 |
| 2022-03-11 | 27.73 | $31.79 | 305400 |
| 2022-03-10 | 26.56 | $32.29 | 94500 |
| 2022-03-09 | 25.40 | $32.42 | 104900 |
| 2022-03-08 | 24.20 | $31.75 | 349600 |
| 2022-03-07 | 22.60 | $31.95 | 269700 |
| 2022-03-04 | 20.96 | $32.72 | 967800 |
| 2022-03-03 | 19.35 | $32.65 | 2.1M |
| 2022-03-02 | 17.69 | $33.28 | 397100 |
| 2022-03-01 | 16.06 | $33.45 | 944600 |
| 2022-02-28 | 14.34 | $35.56 | 370429 |
| 2022-02-25 | 13.10 | $37.49 | 308711 |
| 2022-02-24 | 12.49 | $36.85 | 1.1M |
| 2022-02-23 | 11.48 | $38.49 | 1.5M |
| 2022-02-22 | 11.78 | $39.05 | 136800 |
| 2022-02-18 | 12.35 | $39.85 | 73800 |
| 2022-02-17 | 12.13 | $40.01 | 63200 |
| 2022-02-16 | 11.82 | $40.57 | 68821 |
| 2022-02-15 | 11.17 | $40.19 | 89600 |
| 2022-02-14 | 10.78 | $39.33 | 71800 |
| 2022-02-11 | 10.82 | $39.63 | 171800 |
| 2022-02-10 | 10.49 | $40.16 | 203634 |
| 2022-02-09 | 9.62 | $40.19 | 142200 |
| 2022-02-08 | 8.93 | $39.63 | 239046 |
| 2022-02-07 | 8.61 | $39.08 | 75510 |
| 2022-02-04 | 8.67 | $38.74 | 59313 |
| 2022-02-03 | 9.06 | $38.67 | 50233 |
| 2022-02-02 | 9.51 | $38.80 | 77111 |
| 2022-02-01 | 9.88 | $38.75 | 111900 |
| 2022-01-31 | 10.29 | $38.64 | 69420 |
| 2022-01-28 | 10.77 | $38.14 | 111600 |
| 2022-01-27 | 10.85 | $38.06 | 100813 |
| 2022-01-26 | 11.02 | $37.63 | 99918 |
| 2022-01-25 | 11.09 | $38.07 | 94833 |
| 2022-01-24 | 11.16 | $37.96 | 162800 |
| 2022-01-21 | 11.02 | $38.76 | 366123 |
| 2022-01-20 | 11.26 | $39.06 | 121500 |
| 2022-01-19 | 11.02 | $39.02 | 138500 |
| 2022-01-18 | 11.17 | $38.30 | 150109 |
| 2022-01-14 | 11.50 | $38.90 | 102300 |
| 2022-01-13 | 11.84 | $38.99 | 108404 |
| 2022-01-12 | 11.89 | $39.48 | 75100 |
| 2022-01-11 | 11.59 | $39.15 | 130645 |
| 2022-01-10 | 11.52 | $38.60 | 131500 |
| 2022-01-07 | 12.05 | $38.58 | 319100 |
| 2022-01-06 | 12.60 | $38.38 | 118543 |
| 2022-01-05 | 12.87 | $38.14 | 79012 |
| 2022-01-04 | 13.17 | $38.74 | 65122 |
| 2022-01-03 | 13.76 | $38.76 | 157500 |
| 2021-12-31 | 14.28 | $38.50 | 148047 |
| 2021-12-30 | 15.00 | $38.55 | 51800 |
| 2021-12-29 | 15.75 | $38.48 | 60819 |
| 2021-12-28 | 16.51 | $38.63 | 56200 |
| 2021-12-27 | 17.30 | $38.75 | 97300 |
| 2021-12-23 | 18.13 | $38.29 | 63241 |
| 2021-12-22 | 18.74 | $37.99 | 81000 |
| 2021-12-21 | 19.04 | $37.75 | 116323 |
| 2021-12-20 | 19.12 | $37.39 | 93100 |
| 2021-12-17 | 18.68 | $37.75 | 75900 |
| 2021-12-16 | 18.74 | $38.00 | 187100 |
| 2021-12-15 | 18.87 | $37.47 | 91500 |
| 2021-12-14 | 18.30 | $37.40 | 120407 |
| 2021-12-13 | 17.78 | $37.40 | 99800 |
| 2021-12-10 | 17.32 | $38.46 | 75141 |
| 2021-12-09 | 17.93 | $38.54 | 44100 |
| 2021-12-08 | 18.58 | $38.59 | 53520 |
| 2021-12-07 | 19.34 | $38.43 | 46800 |
| 2021-12-06 | 19.89 | $38.07 | 56300 |
| 2021-12-03 | 20.17 | $38.03 | 340725 |
| 2021-12-02 | 20.42 | $37.78 | 137537 |
| 2021-12-01 | 20.32 | $37.22 | 97705 |
| 2021-11-30 | 20.22 | $37.21 | 338100 |
| 2021-11-29 | 19.37 | $37.19 | 72300 |
| 2021-11-26 | 18.62 | $36.80 | 117548 |
| 2021-11-24 | 17.67 | $37.93 | 76800 |
| 2021-11-23 | 17.50 | $37.97 | 107500 |
| 2021-11-22 | 17.33 | $37.58 | 86300 |
| 2021-11-19 | 16.92 | $38.00 | 76200 |
| 2021-11-18 | 16.91 | $38.20 | 58640 |
| 2021-11-17 | 16.97 | $38.41 | 74400 |
| 2021-11-16 | 17.33 | $38.47 | 96600 |
| 2021-11-15 | 17.79 | $38.66 | 104413 |
| 2021-11-12 | 18.44 | $38.91 | 80501 |
| 2021-11-11 | 19.32 | $39.26 | 65600 |
| 2021-11-10 | 19.90 | $38.83 | 66906 |
| 2021-11-09 | 20.70 | $39.05 | 44500 |
| 2021-11-08 | 21.23 | $39.05 | 61318 |
| 2021-11-05 | 21.90 | $38.76 | 86724 |
| 2021-11-04 | 22.89 | $38.77 | 179800 |
| 2021-11-03 | 23.89 | $39.11 | 80528 |
| 2021-11-02 | 24.94 | $38.71 | 192816 |
| 2021-11-01 | 26.04 | $39.03 | 111503 |
| 2021-10-29 | 27.40 | $38.88 | 82600 |
| 2021-10-28 | 28.76 | $39.12 | 39000 |
| 2021-10-27 | 30.10 | $39.35 | 80500 |
| 2021-10-26 | 31.10 | $39.65 | 110700 |
| 2021-10-25 | 31.82 | $39.87 | 74226 |
| 2021-10-22 | 32.58 | $39.56 | 80327 |
| 2021-10-21 | 33.57 | $39.43 | 186600 |
| 2021-10-20 | 34.61 | $39.99 | 87742 |
| 2021-10-19 | 35.14 | $40.09 | 47300 |
| 2021-10-18 | 35.37 | $40.11 | 96508 |
| 2021-10-15 | 35.61 | $40.03 | 103700 |
| 2021-10-14 | 35.92 | $39.91 | 61119 |
| 2021-10-13 | 36.33 | $39.95 | 84300 |
| 2021-10-12 | 36.76 | $39.79 | 115930 |
| 2021-10-11 | 37.30 | $39.62 | 38500 |
| 2021-10-08 | 37.89 | $39.50 | 54011 |
| 2021-10-07 | 38.66 | $39.46 | 60010 |
| 2021-10-06 | 39.47 | $39.41 | 40136 |
| 2021-10-05 | 40.43 | $39.21 | 77614 |
| 2021-10-04 | 41.50 | $38.90 | 84804 |
| 2021-10-01 | 42.69 | $39.11 | 51642 |
| 2021-09-30 | 43.96 | $38.90 | 105400 |
| 2021-09-29 | 45.21 | $38.60 | 50100 |
| 2021-09-28 | 46.66 | $38.90 | 61440 |
| 2021-09-27 | 48.00 | $38.76 | 36300 |
| 2021-09-24 | 49.57 | $38.63 | 69400 |
| 2021-09-23 | 51.27 | $39.63 | 63732 |
| 2021-09-22 | 52.35 | $39.19 | 51500 |
| 2021-09-21 | 53.63 | $38.62 | 110703 |
| 2021-09-20 | 55.28 | $38.02 | 116700 |
| 2021-09-17 | 57.16 | $38.98 | 57602 |
| 2021-09-16 | 58.28 | $39.66 | 49923 |
| 2021-09-15 | 58.86 | $40.17 | 88427 |
| 2021-09-14 | 58.98 | $40.14 | 70247 |
| 2021-09-13 | 59.08 | $40.44 | 69102 |
| 2021-09-10 | 58.97 | $39.76 | 36315 |
| 2021-09-09 | 58.95 | $39.81 | 39800 |
| 2021-09-08 | 59.00 | $39.77 | 78128 |
| 2021-09-07 | 59.00 | $40.05 | 88000 |
| 2021-09-03 | 58.67 | $40.05 | 53100 |
| 2021-09-02 | 58.33 | $39.85 | 33900 |
| 2021-09-01 | 57.99 | $39.85 | 120440 |
| 2021-08-31 | 57.66 | $39.62 | 150601 |
| 2021-08-30 | 57.35 | $39.27 | 47220 |
| 2021-08-27 | 57.10 | $39.03 | 75200 |
| 2021-08-26 | 56.88 | $38.46 | 79200 |
| 2021-08-25 | 56.68 | $38.78 | 74120 |
| 2021-08-24 | 56.47 | $38.35 | 51015 |
| 2021-08-23 | 56.33 | $37.87 | 66123 |
| 2021-08-20 | 56.25 | $37.49 | 59800 |
| 2021-08-19 | 56.26 | $37.47 | 174442 |
| 2021-08-18 | 56.15 | $37.84 | 64039 |
| 2021-08-17 | 55.65 | $38.08 | 193341 |
| 2021-08-16 | 55.06 | $38.42 | 55415 |
| 2021-08-13 | 54.23 | $38.49 | 47200 |
| 2021-08-12 | 53.35 | $38.50 | 83700 |
| 2021-08-11 | 52.36 | $38.60 | 68300 |
| 2021-08-10 | 51.31 | $38.25 | 106100 |
| 2021-08-09 | 50.22 | $38.32 | 41200 |
| 2021-08-06 | 49.04 | $38.27 | 59400 |
| 2021-08-05 | 47.81 | $38.54 | 67800 |
| 2021-08-04 | 46.40 | $38.56 | 56600 |
| 2021-08-03 | 44.87 | $38.74 | 146713 |
| 2021-08-02 | 43.26 | $38.50 | 55200 |
| 2021-07-30 | 41.45 | $38.19 | 70000 |
| 2021-07-29 | 39.57 | $38.46 | 50903 |
| 2021-07-28 | 37.53 | $38.30 | 405121 |
| 2021-07-27 | 35.40 | $37.89 | 246218 |
| 2021-07-26 | 33.18 | $38.09 | 113900 |
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