Is Invesco S&P Emerging Markets Low Volatility ETF (EELV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco S&P Emerging Markets Low Volatility ETF (EELV) research center and poll results.
AMEX : EELV
Invesco S&P Emerging Markets Low Volatility ETF — Technical Indicators
$28.215 USD
$0.12 (0.44%)
- Volume
- 11.33K
- Average Volume
- 46.67K
- Market Capitalization
- $419.03M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.97
- Year Low
- $25.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.12
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.17
Average
24.79
Maximum
29.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.12 | $28.22 | 11328 |
| 2026-07-23 | 28.10 | $28.09 | 48000 |
| 2026-07-22 | 28.09 | $28.35 | 25917 |
| 2026-07-21 | 28.07 | $28.36 | 53500 |
| 2026-07-20 | 28.07 | $28.34 | 38800 |
| 2026-07-17 | 28.08 | $28.27 | 26700 |
| 2026-07-16 | 28.11 | $28.31 | 40109 |
| 2026-07-15 | 28.14 | $28.29 | 44400 |
| 2026-07-14 | 28.18 | $28.18 | 35600 |
| 2026-07-13 | 28.21 | $28.09 | 26117 |
| 2026-07-10 | 28.24 | $28.29 | 35200 |
| 2026-07-09 | 28.23 | $28.11 | 69400 |
| 2026-07-08 | 28.23 | $28.07 | 82300 |
| 2026-07-07 | 28.22 | $28.03 | 52600 |
| 2026-07-06 | 28.21 | $28.15 | 40846 |
| 2026-07-02 | 28.23 | $27.79 | 130436 |
| 2026-07-01 | 28.25 | $27.60 | 50900 |
| 2026-06-30 | 28.29 | $27.80 | 66700 |
| 2026-06-29 | 28.32 | $28.00 | 104000 |
| 2026-06-26 | 28.34 | $27.97 | 60717 |
| 2026-06-25 | 28.36 | $27.94 | 64900 |
| 2026-06-24 | 28.39 | $27.87 | 38221 |
| 2026-06-23 | 28.43 | $28.01 | 37202 |
| 2026-06-22 | 28.46 | $28.20 | 50524 |
| 2026-06-18 | 28.47 | $28.72 | 98847 |
| 2026-06-17 | 28.47 | $28.78 | 47400 |
| 2026-06-16 | 28.45 | $28.95 | 37326 |
| 2026-06-15 | 28.43 | $29.01 | 35600 |
| 2026-06-12 | 28.40 | $28.85 | 15100 |
| 2026-06-11 | 28.40 | $28.59 | 20600 |
| 2026-06-10 | 28.41 | $28.11 | 47200 |
| 2026-06-09 | 28.45 | $28.11 | 54744 |
| 2026-06-08 | 28.50 | $27.88 | 28200 |
| 2026-06-05 | 28.56 | $27.96 | 32921 |
| 2026-06-04 | 28.62 | $28.39 | 33000 |
| 2026-06-03 | 28.66 | $28.25 | 18808 |
| 2026-06-02 | 28.70 | $28.49 | 56542 |
| 2026-06-01 | 28.71 | $28.32 | 25900 |
| 2026-05-29 | 28.74 | $28.42 | 56000 |
| 2026-05-28 | 28.77 | $28.40 | 16549 |
| 2026-05-27 | 28.79 | $28.49 | 15938 |
| 2026-05-26 | 28.81 | $28.75 | 47000 |
| 2026-05-22 | 28.82 | $28.47 | 131700 |
| 2026-05-21 | 28.85 | $28.52 | 21246 |
| 2026-05-20 | 28.87 | $28.56 | 76300 |
| 2026-05-19 | 28.90 | $28.41 | 26209 |
| 2026-05-18 | 28.93 | $28.54 | 18300 |
| 2026-05-15 | 28.98 | $28.41 | 62908 |
| 2026-05-14 | 29.04 | $28.93 | 29100 |
| 2026-05-13 | 29.05 | $28.77 | 19100 |
| 2026-05-12 | 29.08 | $28.83 | 33343 |
| 2026-05-11 | 29.10 | $29.15 | 25531 |
| 2026-05-08 | 29.11 | $29.23 | 91500 |
| 2026-05-07 | 29.10 | $29.09 | 24500 |
| 2026-05-06 | 29.09 | $29.25 | 31700 |
| 2026-05-05 | 29.07 | $28.89 | 51000 |
| 2026-05-04 | 29.03 | $28.72 | 36445 |
| 2026-05-01 | 29.00 | $28.99 | 117942 |
| 2026-04-30 | 28.96 | $29.01 | 14246 |
| 2026-04-29 | 28.92 | $28.81 | 91645 |
| 2026-04-28 | 28.88 | $28.91 | 19900 |
| 2026-04-27 | 28.81 | $28.94 | 46137 |
| 2026-04-24 | 28.74 | $28.99 | 16000 |
| 2026-04-23 | 28.67 | $28.98 | 46013 |
| 2026-04-22 | 28.62 | $29.11 | 51428 |
| 2026-04-21 | 28.54 | $29.13 | 30748 |
| 2026-04-20 | 28.47 | $29.37 | 19500 |
| 2026-04-17 | 28.37 | $29.60 | 28200 |
| 2026-04-16 | 28.30 | $29.26 | 23125 |
| 2026-04-15 | 28.23 | $29.38 | 21743 |
| 2026-04-14 | 28.18 | $29.27 | 34400 |
| 2026-04-13 | 28.12 | $29.18 | 28000 |
| 2026-04-10 | 28.05 | $29.06 | 26800 |
| 2026-04-09 | 28.00 | $28.98 | 157814 |
| 2026-04-08 | 27.97 | $28.81 | 45200 |
| 2026-04-07 | 27.96 | $28.11 | 32561 |
| 2026-04-06 | 27.97 | $28.17 | 183130 |
| 2026-04-02 | 27.97 | $28.14 | 30800 |
| 2026-04-01 | 27.97 | $28.19 | 113720 |
| 2026-03-31 | 28.00 | $28.08 | 98201 |
| 2026-03-30 | 28.02 | $27.51 | 50500 |
| 2026-03-27 | 28.09 | $27.48 | 84900 |
| 2026-03-26 | 28.20 | $27.55 | 78127 |
| 2026-03-25 | 28.30 | $27.93 | 23100 |
| 2026-03-24 | 28.40 | $27.55 | 20800 |
| 2026-03-23 | 28.52 | $27.77 | 57704 |
| 2026-03-20 | 28.61 | $27.47 | 144740 |
| 2026-03-19 | 28.73 | $28.08 | 66600 |
| 2026-03-18 | 28.80 | $27.95 | 28800 |
| 2026-03-17 | 28.89 | $28.29 | 60300 |
| 2026-03-16 | 28.96 | $28.19 | 46041 |
| 2026-03-13 | 29.03 | $27.78 | 81000 |
| 2026-03-12 | 29.12 | $27.96 | 46105 |
| 2026-03-11 | 29.21 | $28.43 | 53900 |
| 2026-03-10 | 29.27 | $28.51 | 51329 |
| 2026-03-09 | 29.33 | $28.42 | 132900 |
| 2026-03-06 | 29.38 | $28.07 | 56234 |
| 2026-03-05 | 29.42 | $28.20 | 213400 |
| 2026-03-04 | 29.47 | $28.69 | 46215 |
| 2026-03-03 | 29.50 | $28.47 | 84833 |
| 2026-03-02 | 29.53 | $29.03 | 28538 |
| 2026-02-27 | 29.52 | $29.57 | 64216 |
| 2026-02-26 | 29.51 | $29.64 | 17609 |
| 2026-02-25 | 29.49 | $29.86 | 23200 |
| 2026-02-24 | 29.47 | $29.93 | 22000 |
| 2026-02-23 | 29.41 | $29.75 | 49845 |
| 2026-02-20 | 29.36 | $29.76 | 75016 |
| 2026-02-19 | 29.31 | $29.56 | 31025 |
| 2026-02-18 | 29.25 | $29.71 | 45500 |
| 2026-02-17 | 29.17 | $29.70 | 44900 |
| 2026-02-13 | 29.09 | $29.58 | 16949 |
| 2026-02-12 | 29.02 | $29.60 | 19600 |
| 2026-02-11 | 28.94 | $29.75 | 38030 |
| 2026-02-10 | 28.85 | $29.67 | 27500 |
| 2026-02-09 | 28.76 | $29.56 | 50126 |
| 2026-02-06 | 28.67 | $29.43 | 49436 |
| 2026-02-05 | 28.59 | $29.00 | 49030 |
| 2026-02-04 | 28.53 | $29.20 | 141400 |
| 2026-02-03 | 28.45 | $29.23 | 68948 |
| 2026-02-02 | 28.37 | $29.10 | 92000 |
| 2026-01-30 | 28.30 | $28.82 | 38233 |
| 2026-01-29 | 28.23 | $29.29 | 24600 |
| 2026-01-28 | 28.14 | $29.37 | 46606 |
| 2026-01-27 | 28.04 | $29.31 | 43823 |
| 2026-01-26 | 27.96 | $28.86 | 31243 |
| 2026-01-23 | 27.89 | $28.78 | 74829 |
| 2026-01-22 | 27.82 | $28.65 | 31614 |
| 2026-01-21 | 27.76 | $28.41 | 49200 |
| 2026-01-20 | 27.70 | $28.09 | 71335 |
| 2026-01-16 | 27.66 | $28.09 | 48600 |
| 2026-01-15 | 27.60 | $28.13 | 15321 |
| 2026-01-14 | 27.57 | $27.98 | 27016 |
| 2026-01-13 | 27.54 | $27.96 | 83215 |
| 2026-01-12 | 27.51 | $28.03 | 72849 |
| 2026-01-09 | 27.48 | $27.76 | 31500 |
| 2026-01-08 | 27.46 | $27.74 | 42400 |
| 2026-01-07 | 27.43 | $27.71 | 220014 |
| 2026-01-06 | 27.39 | $27.73 | 57700 |
| 2026-01-05 | 27.37 | $27.60 | 34336 |
| 2026-01-02 | 27.35 | $27.60 | 90632 |
| 2025-12-31 | 27.34 | $27.43 | 20300 |
| 2025-12-30 | 27.32 | $27.49 | 59046 |
| 2025-12-29 | 27.29 | $27.47 | 26001 |
| 2025-12-26 | 27.28 | $27.63 | 34700 |
| 2025-12-24 | 27.25 | $27.51 | 12542 |
| 2025-12-23 | 27.22 | $27.46 | 23700 |
| 2025-12-22 | 27.19 | $27.32 | 284211 |
| 2025-12-19 | 27.16 | $27.23 | 65239 |
| 2025-12-18 | 27.13 | $27.26 | 74600 |
| 2025-12-17 | 27.11 | $27.05 | 40500 |
| 2025-12-16 | 27.11 | $27.36 | 16800 |
| 2025-12-15 | 27.09 | $27.42 | 37300 |
| 2025-12-12 | 27.08 | $27.36 | 147000 |
| 2025-12-11 | 27.07 | $27.46 | 18900 |
| 2025-12-10 | 27.06 | $27.27 | 35300 |
| 2025-12-09 | 27.07 | $27.14 | 52905 |
| 2025-12-08 | 27.07 | $27.10 | 47423 |
| 2025-12-05 | 27.08 | $27.20 | 26500 |
| 2025-12-04 | 27.07 | $27.33 | 193314 |
| 2025-12-03 | 27.05 | $27.23 | 13338 |
| 2025-12-02 | 27.03 | $27.10 | 41724 |
| 2025-12-01 | 27.02 | $26.96 | 111300 |
| 2025-11-28 | 27.01 | $27.12 | 10225 |
| 2025-11-26 | 27.00 | $27.04 | 14931 |
| 2025-11-25 | 26.99 | $26.90 | 15000 |
| 2025-11-24 | 27.00 | $26.86 | 53713 |
| 2025-11-21 | 27.00 | $26.72 | 38309 |
| 2025-11-20 | 27.00 | $26.64 | 39216 |
| 2025-11-19 | 27.01 | $26.93 | 26600 |
| 2025-11-18 | 27.00 | $26.97 | 33500 |
| 2025-11-17 | 26.98 | $27.04 | 29231 |
| 2025-11-14 | 26.97 | $27.23 | 28400 |
| 2025-11-13 | 26.94 | $27.12 | 40825 |
| 2025-11-12 | 26.92 | $27.38 | 63400 |
| 2025-11-11 | 26.87 | $27.38 | 64600 |
| 2025-11-10 | 26.83 | $27.20 | 108330 |
| 2025-11-07 | 26.79 | $27.15 | 24333 |
| 2025-11-06 | 26.73 | $27.04 | 29000 |
| 2025-11-05 | 26.71 | $27.06 | 31133 |
| 2025-11-04 | 26.69 | $26.85 | 22147 |
| 2025-11-03 | 26.67 | $26.90 | 183200 |
| 2025-10-31 | 26.66 | $26.74 | 41508 |
| 2025-10-30 | 26.65 | $26.83 | 51601 |
| 2025-10-29 | 26.64 | $26.89 | 51601 |
| 2025-10-28 | 26.62 | $26.98 | 43600 |
| 2025-10-27 | 26.61 | $26.85 | 57700 |
| 2025-10-24 | 26.59 | $26.85 | 36200 |
| 2025-10-23 | 26.57 | $26.78 | 41833 |
| 2025-10-22 | 26.55 | $26.70 | 140700 |
| 2025-10-21 | 26.55 | $26.66 | 40923 |
| 2025-10-20 | 26.56 | $26.82 | 19400 |
| 2025-10-17 | 26.55 | $26.71 | 16100 |
| 2025-10-16 | 26.55 | $26.57 | 31600 |
| 2025-10-15 | 26.57 | $26.51 | 16400 |
| 2025-10-14 | 26.60 | $26.46 | 22900 |
| 2025-10-13 | 26.62 | $26.39 | 21329 |
| 2025-10-10 | 26.64 | $26.10 | 28300 |
| 2025-10-09 | 26.67 | $26.53 | 21300 |
| 2025-10-08 | 26.67 | $26.61 | 25506 |
| 2025-10-07 | 26.67 | $26.51 | 65300 |
| 2025-10-06 | 26.66 | $26.61 | 83800 |
| 2025-10-03 | 26.65 | $26.67 | 13709 |
| 2025-10-02 | 26.63 | $26.54 | 40920 |
| 2025-10-01 | 26.62 | $26.64 | 38100 |
| 2025-09-30 | 26.59 | $26.62 | 315330 |
| 2025-09-29 | 26.57 | $26.51 | 38131 |
| 2025-09-26 | 26.56 | $26.51 | 101719 |
| 2025-09-25 | 26.55 | $26.34 | 87000 |
| 2025-09-24 | 26.55 | $26.66 | 36634 |
| 2025-09-23 | 26.55 | $26.90 | 32200 |
| 2025-09-22 | 26.53 | $26.53 | 40339 |
| 2025-09-19 | 26.55 | $26.82 | 200300 |
| 2025-09-18 | 26.53 | $26.98 | 118029 |
| 2025-09-17 | 26.51 | $27.00 | 32938 |
| 2025-09-16 | 26.48 | $26.86 | 70800 |
| 2025-09-15 | 26.47 | $26.80 | 16300 |
| 2025-09-12 | 26.46 | $26.74 | 23100 |
| 2025-09-11 | 26.45 | $26.63 | 34800 |
| 2025-09-10 | 26.45 | $26.51 | 851200 |
| 2025-09-09 | 26.45 | $26.34 | 44723 |
| 2025-09-08 | 26.45 | $26.37 | 29400 |
| 2025-09-05 | 26.45 | $26.39 | 13700 |
| 2025-09-04 | 26.45 | $26.22 | 37200 |
| 2025-09-03 | 26.45 | $26.16 | 25703 |
| 2025-09-02 | 26.45 | $26.14 | 39016 |
| 2025-08-29 | 26.44 | $26.27 | 21900 |
| 2025-08-28 | 26.42 | $26.41 | 20834 |
| 2025-08-27 | 26.38 | $26.35 | 220123 |
| 2025-08-26 | 26.35 | $26.50 | 26100 |
| 2025-08-25 | 26.32 | $26.66 | 21900 |
| 2025-08-22 | 26.28 | $26.86 | 16518 |
| 2025-08-21 | 26.24 | $26.49 | 19908 |
| 2025-08-20 | 26.22 | $26.52 | 13000 |
| 2025-08-19 | 26.21 | $26.45 | 15842 |
| 2025-08-18 | 26.19 | $26.58 | 13400 |
| 2025-08-15 | 26.16 | $26.55 | 10041 |
| 2025-08-14 | 26.14 | $26.54 | 10016 |
| 2025-08-13 | 26.11 | $26.66 | 33500 |
| 2025-08-12 | 26.08 | $26.59 | 24200 |
| 2025-08-11 | 26.05 | $26.34 | 69708 |
| 2025-08-08 | 26.03 | $26.41 | 37500 |
| 2025-08-07 | 26.01 | $26.35 | 28227 |
| 2025-08-06 | 26.00 | $26.25 | 277415 |
| 2025-08-05 | 26.00 | $26.10 | 25000 |
| 2025-08-04 | 26.00 | $25.92 | 32200 |
| 2025-08-01 | 26.02 | $25.79 | 35700 |
| 2025-07-31 | 26.05 | $25.72 | 42100 |
| 2025-07-30 | 26.08 | $25.76 | 104600 |
| 2025-07-29 | 26.11 | $25.85 | 27420 |
| 2025-07-28 | 26.12 | $25.88 | 25716 |
| 2025-07-25 | 26.12 | $26.06 | 24425 |
| 2025-07-24 | 26.12 | $26.13 | 31747 |
| 2025-07-23 | 26.10 | $26.29 | 69400 |
| 2025-07-22 | 26.07 | $25.99 | 80837 |
| 2025-07-21 | 26.03 | $26.01 | 19200 |
| 2025-07-18 | 26.01 | $26.06 | 13412 |
| 2025-07-17 | 25.99 | $26.11 | 39100 |
| 2025-07-16 | 25.97 | $25.99 | 36000 |
| 2025-07-15 | 25.97 | $25.92 | 42403 |
| 2025-07-14 | 25.97 | $26.04 | 26400 |
| 2025-07-11 | 25.97 | $26.04 | 70027 |
| 2025-07-10 | 25.97 | $26.13 | 38513 |
| 2025-07-09 | 25.97 | $26.12 | 78000 |
| 2025-07-08 | 25.95 | $26.24 | 39500 |
| 2025-07-07 | 25.93 | $26.24 | 57138 |
| 2025-07-03 | 25.91 | $26.49 | 23600 |
| 2025-07-02 | 25.88 | $26.32 | 35900 |
| 2025-07-01 | 25.84 | $26.21 | 72805 |
| 2025-06-30 | 25.81 | $26.12 | 40249 |
| 2025-06-27 | 25.79 | $25.97 | 95800 |
| 2025-06-26 | 25.78 | $25.97 | 39300 |
| 2025-06-25 | 25.77 | $25.75 | 43800 |
| 2025-06-24 | 25.78 | $25.69 | 24826 |
| 2025-06-23 | 25.79 | $25.27 | 112300 |
| 2025-06-20 | 25.82 | $25.54 | 21400 |
| 2025-06-18 | 25.83 | $25.64 | 64236 |
| 2025-06-17 | 25.85 | $25.72 | 61114 |
| 2025-06-16 | 25.86 | $25.97 | 19022 |
| 2025-06-13 | 25.85 | $25.85 | 30801 |
| 2025-06-12 | 25.85 | $26.11 | 23500 |
| 2025-06-11 | 25.84 | $26.07 | 45312 |
| 2025-06-10 | 25.83 | $26.01 | 55000 |
| 2025-06-09 | 25.80 | $25.88 | 22219 |
| 2025-06-06 | 25.79 | $25.87 | 17618 |
| 2025-06-05 | 25.76 | $25.82 | 28333 |
| 2025-06-04 | 25.74 | $25.74 | 33400 |
| 2025-06-03 | 25.73 | $25.65 | 24446 |
| 2025-06-02 | 25.72 | $25.62 | 84520 |
| 2025-05-30 | 25.71 | $25.59 | 40026 |
| 2025-05-29 | 25.68 | $25.82 | 54615 |
| 2025-05-28 | 25.64 | $25.85 | 38200 |
| 2025-05-27 | 25.59 | $25.88 | 58935 |
| 2025-05-23 | 25.54 | $25.95 | 152941 |
| 2025-05-22 | 25.48 | $25.74 | 64847 |
| 2025-05-21 | 25.43 | $25.87 | 35200 |
| 2025-05-20 | 25.35 | $25.91 | 25900 |
| 2025-05-19 | 25.28 | $25.94 | 26200 |
| 2025-05-16 | 25.18 | $25.87 | 25922 |
| 2025-05-15 | 25.10 | $25.89 | 36900 |
| 2025-05-14 | 25.00 | $25.82 | 30807 |
| 2025-05-13 | 24.91 | $25.80 | 79814 |
| 2025-05-12 | 24.81 | $25.57 | 37900 |
| 2025-05-09 | 24.72 | $25.54 | 16100 |
| 2025-05-08 | 24.61 | $25.35 | 29600 |
| 2025-05-07 | 24.52 | $25.43 | 23400 |
| 2025-05-06 | 24.38 | $25.44 | 38620 |
| 2025-05-05 | 24.24 | $25.51 | 246000 |
| 2025-05-02 | 24.12 | $25.42 | 65900 |
| 2025-05-01 | 24.05 | $24.96 | 30401 |
| 2025-04-30 | 24.02 | $24.99 | 60800 |
| 2025-04-29 | 23.98 | $24.90 | 22500 |
| 2025-04-28 | 23.95 | $24.85 | 43600 |
| 2025-04-25 | 23.92 | $24.78 | 67200 |
| 2025-04-24 | 23.91 | $24.73 | 62803 |
| 2025-04-23 | 23.89 | $24.39 | 25016 |
| 2025-04-22 | 23.89 | $24.32 | 40406 |
| 2025-04-21 | 23.89 | $24.11 | 71900 |
| 2025-04-17 | 23.91 | $24.15 | 25538 |
| 2025-04-16 | 23.93 | $23.96 | 84503 |
| 2025-04-15 | 23.96 | $23.97 | 26500 |
| 2025-04-14 | 23.99 | $23.91 | 43300 |
| 2025-04-11 | 24.03 | $23.74 | 109000 |
| 2025-04-10 | 24.06 | $23.31 | 59548 |
| 2025-04-09 | 24.10 | $23.57 | 149344 |
| 2025-04-08 | 24.12 | $22.61 | 170411 |
| 2025-04-07 | 24.19 | $22.62 | 190800 |
| 2025-04-04 | 24.27 | $23.08 | 136726 |
| 2025-04-03 | 24.33 | $24.05 | 58000 |
| 2025-04-02 | 24.34 | $24.30 | 52300 |
| 2025-04-01 | 24.34 | $24.27 | 151744 |
| 2025-03-31 | 24.33 | $24.28 | 35300 |
| 2025-03-28 | 24.32 | $24.18 | 64243 |
| 2025-03-27 | 24.32 | $24.56 | 43600 |
| 2025-03-26 | 24.30 | $24.40 | 57131 |
| 2025-03-25 | 24.30 | $24.35 | 30617 |
| 2025-03-24 | 24.32 | $24.29 | 31600 |
| 2025-03-21 | 24.33 | $24.59 | 106700 |
| 2025-03-20 | 24.33 | $24.57 | 60400 |
| 2025-03-19 | 24.33 | $24.62 | 84000 |
| 2025-03-18 | 24.33 | $24.58 | 86800 |
| 2025-03-17 | 24.33 | $24.58 | 40736 |
| 2025-03-14 | 24.33 | $24.38 | 86513 |
| 2025-03-13 | 24.34 | $24.07 | 69744 |
| 2025-03-12 | 24.36 | $24.03 | 69300 |
| 2025-03-11 | 24.37 | $24.06 | 40333 |
| 2025-03-10 | 24.38 | $24.06 | 59518 |
| 2025-03-07 | 24.38 | $24.32 | 71500 |
| 2025-03-06 | 24.38 | $24.25 | 89900 |
| 2025-03-05 | 24.38 | $24.43 | 74200 |
| 2025-03-04 | 24.37 | $24.00 | 184800 |
| 2025-03-03 | 24.37 | $24.11 | 82300 |
| 2025-02-28 | 24.36 | $24.05 | 32500 |
| 2025-02-27 | 24.37 | $24.18 | 37400 |
| 2025-02-26 | 24.36 | $24.52 | 47100 |
| 2025-02-25 | 24.33 | $24.61 | 30809 |
| 2025-02-24 | 24.30 | $24.51 | 41517 |
| 2025-02-21 | 24.27 | $24.58 | 45500 |
| 2025-02-20 | 24.24 | $24.68 | 16800 |
| 2025-02-19 | 24.19 | $24.58 | 30600 |
| 2025-02-18 | 24.16 | $24.66 | 26208 |
| 2025-02-14 | 24.10 | $24.59 | 50426 |
| 2025-02-13 | 24.04 | $24.56 | 21629 |
| 2025-02-12 | 23.99 | $24.37 | 108300 |
| 2025-02-11 | 23.94 | $24.30 | 25800 |
| 2025-02-10 | 23.89 | $24.25 | 682200 |
| 2025-02-07 | 23.83 | $24.10 | 21139 |
| 2025-02-06 | 23.80 | $24.31 | 37036 |
| 2025-02-05 | 23.76 | $24.19 | 21800 |
| 2025-02-04 | 23.72 | $24.23 | 38223 |
| 2025-02-03 | 23.68 | $24.02 | 65300 |
| 2025-01-31 | 23.64 | $23.96 | 34812 |
| 2025-01-30 | 23.61 | $24.13 | 43200 |
| 2025-01-29 | 23.58 | $23.96 | 37200 |
| 2025-01-28 | 23.56 | $24.02 | 30601 |
| 2025-01-27 | 23.54 | $23.97 | 67700 |
| 2025-01-24 | 23.52 | $23.97 | 91100 |
| 2025-01-23 | 23.50 | $23.85 | 38602 |
| 2025-01-22 | 23.50 | $23.86 | 60700 |
| 2025-01-21 | 23.49 | $23.80 | 80800 |
| 2025-01-17 | 23.49 | $23.55 | 22120 |
| 2025-01-16 | 23.53 | $23.44 | 52400 |
| 2025-01-15 | 23.58 | $23.60 | 32300 |
| 2025-01-14 | 23.62 | $23.36 | 34100 |
| 2025-01-13 | 23.68 | $23.18 | 222500 |
| 2025-01-10 | 23.76 | $23.18 | 114906 |
| 2025-01-08 | 23.83 | $23.38 | 85909 |
| 2025-01-07 | 23.90 | $23.47 | 42043 |
| 2025-01-06 | 23.96 | $23.43 | 57300 |
| 2025-01-03 | 24.03 | $23.39 | 87200 |
| 2025-01-02 | 24.08 | $23.33 | 101400 |
| 2024-12-31 | 24.14 | $23.41 | 46800 |
| 2024-12-30 | 24.19 | $23.44 | 57800 |
| 2024-12-27 | 24.24 | $23.56 | 125900 |
| 2024-12-26 | 24.29 | $23.59 | 59223 |
| 2024-12-24 | 24.33 | $23.60 | 28500 |
| 2024-12-23 | 24.38 | $23.49 | 39400 |
| 2024-12-20 | 24.44 | $23.87 | 142404 |
| 2024-12-19 | 24.47 | $23.80 | 162000 |
| 2024-12-18 | 24.50 | $23.74 | 111721 |
| 2024-12-17 | 24.55 | $24.28 | 32335 |
| 2024-12-16 | 24.56 | $24.46 | 27119 |
| 2024-12-13 | 24.56 | $24.50 | 26114 |
| 2024-12-12 | 24.55 | $24.54 | 99914 |
| 2024-12-11 | 24.55 | $24.71 | 84020 |
| 2024-12-10 | 24.54 | $24.65 | 19300 |
| 2024-12-09 | 24.54 | $24.80 | 123247 |
| 2024-12-06 | 24.55 | $24.68 | 22900 |
| 2024-12-05 | 24.58 | $24.68 | 51400 |
| 2024-12-04 | 24.59 | $24.50 | 127000 |
| 2024-12-03 | 24.63 | $24.48 | 62718 |
| 2024-12-02 | 24.66 | $24.38 | 137421 |
| 2024-11-29 | 24.69 | $24.46 | 13000 |
| 2024-11-27 | 24.72 | $24.55 | 28217 |
| 2024-11-26 | 24.74 | $24.52 | 33400 |
| 2024-11-25 | 24.77 | $24.56 | 46701 |
| 2024-11-22 | 24.80 | $24.58 | 41100 |
| 2024-11-21 | 24.82 | $24.47 | 50147 |
| 2024-11-20 | 24.85 | $24.52 | 115000 |
| 2024-11-19 | 24.88 | $24.61 | 66431 |
| 2024-11-18 | 24.91 | $24.59 | 34315 |
| 2024-11-15 | 24.95 | $24.33 | 115034 |
| 2024-11-14 | 25.01 | $24.36 | 41001 |
| 2024-11-13 | 25.07 | $24.48 | 28800 |
| 2024-11-12 | 25.11 | $24.50 | 37743 |
| 2024-11-11 | 25.15 | $24.74 | 23537 |
| 2024-11-08 | 25.19 | $24.95 | 44938 |
| 2024-11-07 | 25.21 | $25.29 | 44539 |
| 2024-11-06 | 25.22 | $25.01 | 563000 |
| 2024-11-05 | 25.23 | $25.30 | 29500 |
| 2024-11-04 | 25.24 | $25.09 | 35600 |
| 2024-11-01 | 25.26 | $24.98 | 239808 |
| 2024-10-31 | 25.29 | $24.93 | 57630 |
| 2024-10-30 | 25.32 | $24.96 | 16538 |
| 2024-10-29 | 25.37 | $25.09 | 74800 |
| 2024-10-28 | 25.41 | $25.16 | 37800 |
| 2024-10-25 | 25.45 | $25.05 | 61039 |
| 2024-10-24 | 25.51 | $25.13 | 29900 |
| 2024-10-23 | 25.57 | $25.04 | 74700 |
| 2024-10-22 | 25.62 | $25.26 | 51100 |
| 2024-10-21 | 25.66 | $25.34 | 29600 |
| 2024-10-18 | 25.68 | $25.55 | 23330 |
| 2024-10-17 | 25.70 | $25.45 | 19100 |
| 2024-10-16 | 25.73 | $25.43 | 34300 |
| 2024-10-15 | 25.75 | $25.30 | 47127 |
| 2024-10-14 | 25.77 | $25.47 | 39340 |
| 2024-10-11 | 25.79 | $25.44 | 58943 |
| 2024-10-10 | 25.80 | $25.38 | 52410 |
| 2024-10-09 | 25.79 | $25.27 | 24344 |
| 2024-10-08 | 25.79 | $25.47 | 294500 |
| 2024-10-07 | 25.78 | $25.52 | 26427 |
| 2024-10-04 | 25.77 | $25.65 | 41929 |
| 2024-10-03 | 25.75 | $25.52 | 42203 |
| 2024-10-02 | 25.74 | $25.82 | 62500 |
| 2024-10-01 | 25.70 | $25.87 | 224033 |
| 2024-09-30 | 25.67 | $26.09 | 40000 |
| 2024-09-27 | 25.63 | $26.26 | 57738 |
| 2024-09-26 | 25.58 | $26.32 | 57500 |
| 2024-09-25 | 25.54 | $26.00 | 58300 |
| 2024-09-24 | 25.51 | $26.12 | 38907 |
| 2024-09-23 | 25.48 | $25.69 | 39315 |
| 2024-09-20 | 25.47 | $25.94 | 55332 |
| 2024-09-19 | 25.42 | $26.08 | 62100 |
| 2024-09-18 | 25.38 | $25.74 | 135906 |
| 2024-09-17 | 25.35 | $25.78 | 37600 |
| 2024-09-16 | 25.32 | $25.74 | 26900 |
| 2024-09-13 | 25.28 | $25.64 | 24444 |
| 2024-09-12 | 25.23 | $25.36 | 20302 |
| 2024-09-11 | 25.20 | $25.25 | 49300 |
| 2024-09-10 | 25.17 | $25.25 | 23534 |
| 2024-09-09 | 25.12 | $25.25 | 36600 |
| 2024-09-06 | 25.08 | $25.20 | 26643 |
| 2024-09-05 | 25.03 | $25.35 | 33230 |
| 2024-09-04 | 24.95 | $25.13 | 80100 |
| 2024-09-03 | 24.88 | $25.17 | 60330 |
| 2024-08-30 | 24.80 | $25.29 | 29200 |
| 2024-08-29 | 24.75 | $25.33 | 38801 |
| 2024-08-28 | 24.69 | $25.43 | 45400 |
| 2024-08-27 | 24.65 | $25.47 | 25800 |
| 2024-08-26 | 24.58 | $25.45 | 44600 |
| 2024-08-23 | 24.52 | $25.49 | 43448 |
| 2024-08-22 | 24.45 | $25.02 | 29431 |
| 2024-08-21 | 24.40 | $25.24 | 32136 |
| 2024-08-20 | 24.34 | $25.16 | 40013 |
| 2024-08-19 | 24.29 | $25.24 | 49500 |
| 2024-08-16 | 24.24 | $24.88 | 45300 |
| 2024-08-15 | 24.20 | $24.71 | 32000 |
| 2024-08-14 | 24.18 | $24.65 | 35140 |
| 2024-08-13 | 24.16 | $24.60 | 64808 |
| 2024-08-12 | 24.16 | $24.35 | 36500 |
| 2024-08-09 | 24.16 | $24.35 | 47400 |
| 2024-08-08 | 24.16 | $24.24 | 43600 |
| 2024-08-07 | 24.16 | $23.80 | 57600 |
| 2024-08-06 | 24.18 | $23.77 | 77247 |
| 2024-08-05 | 24.19 | $23.54 | 98749 |
| 2024-08-02 | 24.22 | $24.22 | 119400 |
| 2024-08-01 | 24.21 | $24.27 | 77600 |
| 2024-07-31 | 24.19 | $24.48 | 46711 |
| 2024-07-30 | 24.14 | $24.13 | 50542 |
| 2024-07-29 | 24.11 | $24.18 | 55007 |
| 2024-07-26 | 24.08 | $24.15 | 58631 |
| 2024-07-25 | 24.05 | $23.98 | 34729 |
| 2024-07-24 | 24.02 | $24.06 | 34733 |
| 2024-07-23 | 24.00 | $24.17 | 59618 |
| 2024-07-22 | 23.97 | $24.27 | 74732 |
| 2024-07-19 | 23.95 | $24.11 | 39000 |
| 2024-07-18 | 23.94 | $24.25 | 196800 |
| 2024-07-17 | 23.93 | $24.36 | 68716 |
| 2024-07-16 | 23.90 | $24.47 | 62019 |
| 2024-07-15 | 23.85 | $24.30 | 106721 |
| 2024-07-12 | 23.82 | $24.45 | 51800 |
| 2024-07-11 | 23.79 | $24.32 | 46905 |
| 2024-07-10 | 23.75 | $24.16 | 93116 |
| 2024-07-09 | 23.73 | $23.98 | 1.0M |
| 2024-07-08 | 23.71 | $24.00 | 27500 |
| 2024-07-05 | 23.70 | $24.03 | 40300 |
| 2024-07-03 | 23.69 | $23.85 | 40700 |
| 2024-07-02 | 23.68 | $23.60 | 60549 |
| 2024-07-01 | 23.69 | $23.55 | 50933 |
| 2024-06-28 | 23.69 | $23.57 | 83900 |
| 2024-06-27 | 23.70 | $23.47 | 41800 |
| 2024-06-26 | 23.71 | $23.42 | 32000 |
| 2024-06-25 | 23.74 | $23.58 | 95100 |
| 2024-06-24 | 23.76 | $23.70 | 38600 |
| 2024-06-21 | 23.78 | $23.86 | 109721 |
| 2024-06-20 | 23.80 | $23.89 | 92600 |
| 2024-06-18 | 23.82 | $23.94 | 36900 |
| 2024-06-17 | 23.84 | $23.76 | 39100 |
| 2024-06-14 | 23.88 | $23.64 | 37300 |
| 2024-06-13 | 23.92 | $23.61 | 74445 |
| 2024-06-12 | 23.96 | $23.78 | 134200 |
| 2024-06-11 | 23.98 | $23.64 | 74900 |
| 2024-06-10 | 24.00 | $23.72 | 29600 |
| 2024-06-07 | 24.02 | $23.65 | 45602 |
| 2024-06-06 | 24.04 | $23.77 | 155100 |
| 2024-06-05 | 24.05 | $23.72 | 92900 |
| 2024-06-04 | 24.07 | $23.65 | 44400 |
| 2024-06-03 | 24.09 | $23.85 | 56300 |
| 2024-05-31 | 24.11 | $23.64 | 27000 |
| 2024-05-30 | 24.12 | $23.68 | 31502 |
| 2024-05-29 | 24.11 | $23.72 | 44800 |
| 2024-05-28 | 24.10 | $23.99 | 43400 |
| 2024-05-24 | 24.09 | $24.07 | 34409 |
| 2024-05-23 | 24.06 | $24.03 | 44200 |
| 2024-05-22 | 24.02 | $24.20 | 179700 |
| 2024-05-21 | 23.98 | $24.29 | 33811 |
| 2024-05-20 | 23.94 | $24.41 | 132612 |
| 2024-05-17 | 23.88 | $24.47 | 85200 |
| 2024-05-16 | 23.82 | $24.43 | 54923 |
| 2024-05-15 | 23.76 | $24.41 | 38900 |
| 2024-05-14 | 23.69 | $24.21 | 147400 |
| 2024-05-13 | 23.64 | $24.17 | 69143 |
| 2024-05-10 | 23.60 | $24.08 | 43541 |
| 2024-05-09 | 23.57 | $23.99 | 48306 |
| 2024-05-08 | 23.57 | $24.03 | 68600 |
| 2024-05-07 | 23.56 | $24.02 | 111929 |
| 2024-05-06 | 23.57 | $24.18 | 59300 |
| 2024-05-03 | 23.56 | $24.10 | 55900 |
| 2024-05-02 | 23.55 | $23.94 | 66828 |
| 2024-05-01 | 23.54 | $23.49 | 60617 |
| 2024-04-30 | 23.56 | $23.48 | 41000 |
| 2024-04-29 | 23.58 | $23.78 | 99500 |
| 2024-04-26 | 23.58 | $23.41 | 71000 |
| 2024-04-25 | 23.61 | $23.35 | 48300 |
| 2024-04-24 | 23.63 | $23.29 | 150400 |
| 2024-04-23 | 23.66 | $23.48 | 55400 |
| 2024-04-22 | 23.68 | $23.35 | 155238 |
| 2024-04-19 | 23.71 | $23.16 | 70400 |
| 2024-04-18 | 23.75 | $23.21 | 96939 |
| 2024-04-17 | 23.79 | $23.11 | 108300 |
| 2024-04-16 | 23.82 | $23.10 | 58534 |
| 2024-04-15 | 23.87 | $23.46 | 342000 |
| 2024-04-12 | 23.91 | $23.52 | 74130 |
| 2024-04-11 | 23.94 | $23.87 | 80400 |
| 2024-04-10 | 23.97 | $23.86 | 162200 |
| 2024-04-09 | 23.99 | $24.25 | 88500 |
| 2024-04-08 | 23.98 | $24.00 | 188744 |
| 2024-04-05 | 23.99 | $23.91 | 81300 |
| 2024-04-04 | 24.00 | $23.79 | 73900 |
| 2024-04-03 | 24.01 | $23.85 | 117300 |
| 2024-04-02 | 24.00 | $23.83 | 66704 |
| 2024-04-01 | 24.00 | $23.82 | 101349 |
| 2024-03-28 | 24.00 | $23.89 | 90400 |
| 2024-03-27 | 24.00 | $23.93 | 77649 |
| 2024-03-26 | 23.99 | $23.85 | 65443 |
| 2024-03-25 | 23.99 | $23.89 | 80128 |
| 2024-03-22 | 23.99 | $23.87 | 88648 |
| 2024-03-21 | 24.00 | $23.96 | 67108 |
| 2024-03-20 | 24.00 | $23.96 | 68723 |
| 2024-03-19 | 24.00 | $23.87 | 65800 |
| 2024-03-18 | 24.00 | $23.92 | 10.0M |
| 2024-03-15 | 24.00 | $24.26 | 147500 |
| 2024-03-14 | 23.97 | $24.31 | 72213 |
| 2024-03-13 | 23.94 | $24.32 | 56911 |
| 2024-03-12 | 23.90 | $24.22 | 108500 |
| 2024-03-11 | 23.87 | $24.15 | 38400 |
| 2024-03-08 | 23.85 | $24.15 | 67700 |
| 2024-03-07 | 23.82 | $24.12 | 104823 |
| 2024-03-06 | 23.80 | $23.96 | 87300 |
| 2024-03-05 | 23.79 | $23.74 | 73200 |
| 2024-03-04 | 23.78 | $23.83 | 73600 |
| 2024-03-01 | 23.77 | $23.87 | 67000 |
| 2024-02-29 | 23.76 | $23.83 | 94000 |
| 2024-02-28 | 23.74 | $23.78 | 101500 |
| 2024-02-27 | 23.72 | $23.85 | 106000 |
| 2024-02-26 | 23.70 | $23.85 | 105005 |
| 2024-02-23 | 23.68 | $23.97 | 52800 |
| 2024-02-22 | 23.65 | $24.05 | 53321 |
| 2024-02-21 | 23.61 | $23.97 | 63900 |
| 2024-02-20 | 23.57 | $23.94 | 80500 |
| 2024-02-16 | 23.53 | $23.79 | 77042 |
| 2024-02-15 | 23.50 | $23.68 | 65900 |
| 2024-02-14 | 23.46 | $23.68 | 97900 |
| 2024-02-13 | 23.43 | $23.47 | 140441 |
| 2024-02-12 | 23.42 | $23.79 | 122500 |
| 2024-02-09 | 23.42 | $23.65 | 146100 |
| 2024-02-08 | 23.42 | $23.62 | 672200 |
| 2024-02-07 | 23.42 | $23.73 | 41507 |
| 2024-02-06 | 23.42 | $23.72 | 101819 |
| 2024-02-05 | 23.44 | $23.53 | 165900 |
| 2024-02-02 | 23.45 | $23.57 | 117300 |
| 2024-02-01 | 23.46 | $23.70 | 61648 |
| 2024-01-31 | 23.46 | $23.37 | 83800 |
| 2024-01-30 | 23.49 | $23.46 | 162948 |
| 2024-01-29 | 23.52 | $23.55 | 65200 |
| 2024-01-26 | 23.54 | $23.42 | 65403 |
| 2024-01-25 | 23.57 | $23.31 | 56917 |
| 2024-01-24 | 23.60 | $23.31 | 274435 |
| 2024-01-23 | 23.61 | $23.15 | 53510 |
| 2024-01-22 | 23.63 | $23.08 | 113936 |
| 2024-01-19 | 23.65 | $23.14 | 182300 |
| 2024-01-18 | 23.67 | $22.99 | 157612 |
| 2024-01-17 | 23.70 | $22.95 | 824000 |
| 2024-01-16 | 23.74 | $23.30 | 96300 |
| 2024-01-12 | 23.77 | $23.75 | 83300 |
| 2024-01-11 | 23.77 | $23.65 | 85847 |
| 2024-01-10 | 23.76 | $23.68 | 70340 |
| 2024-01-09 | 23.74 | $23.80 | 172800 |
| 2024-01-08 | 23.72 | $23.99 | 227400 |
| 2024-01-05 | 23.69 | $23.83 | 61200 |
| 2024-01-04 | 23.67 | $23.77 | 60600 |
| 2024-01-03 | 23.65 | $23.75 | 75200 |
| 2024-01-02 | 23.62 | $23.95 | 191000 |
| 2023-12-29 | 23.60 | $24.04 | 593311 |
| 2023-12-28 | 23.57 | $24.02 | 82900 |
| 2023-12-27 | 23.55 | $23.94 | 95300 |
| 2023-12-26 | 23.53 | $23.83 | 82207 |
| 2023-12-22 | 23.51 | $23.64 | 150000 |
| 2023-12-21 | 23.49 | $23.58 | 76400 |
| 2023-12-20 | 23.48 | $23.38 | 180700 |
| 2023-12-19 | 23.48 | $23.56 | 55747 |
| 2023-12-18 | 23.47 | $23.50 | 85402 |
| 2023-12-15 | 23.46 | $23.82 | 134600 |
| 2023-12-14 | 23.44 | $24.01 | 139100 |
| 2023-12-13 | 23.40 | $23.66 | 91800 |
| 2023-12-12 | 23.38 | $23.38 | 70722 |
| 2023-12-11 | 23.34 | $23.36 | 80500 |
| 2023-12-08 | 23.32 | $23.31 | 74800 |
| 2023-12-07 | 23.29 | $23.45 | 133716 |
| 2023-12-06 | 23.26 | $23.38 | 76916 |
| 2023-12-05 | 23.24 | $23.36 | 385000 |
| 2023-12-04 | 23.23 | $23.32 | 136326 |
| 2023-12-01 | 23.21 | $23.54 | 80707 |
| 2023-11-30 | 23.15 | $23.42 | 150341 |
| 2023-11-29 | 23.10 | $23.46 | 95000 |
| 2023-11-28 | 23.02 | $23.59 | 73548 |
| 2023-11-27 | 22.94 | $23.38 | 72811 |
| 2023-11-24 | 22.86 | $23.33 | 28100 |
| 2023-11-22 | 22.79 | $23.32 | 88700 |
| 2023-11-21 | 22.72 | $23.46 | 70900 |
| 2023-11-20 | 22.65 | $23.44 | 351300 |
| 2023-11-17 | 22.57 | $23.29 | 154129 |
| 2023-11-16 | 22.50 | $23.29 | 95545 |
| 2023-11-15 | 22.45 | $23.30 | 149744 |
| 2023-11-14 | 22.39 | $23.20 | 143941 |
| 2023-11-13 | 22.36 | $22.69 | 45700 |
| 2023-11-10 | 22.35 | $22.84 | 81700 |
| 2023-11-09 | 22.32 | $22.76 | 121303 |
| 2023-11-08 | 22.31 | $22.90 | 190431 |
| 2023-11-07 | 22.29 | $22.97 | 195100 |
| 2023-11-06 | 22.26 | $23.03 | 986300 |
| 2023-11-03 | 22.22 | $22.89 | 100836 |
| 2023-11-02 | 22.19 | $22.53 | 117802 |
| 2023-11-01 | 22.17 | $22.23 | 104303 |
| 2023-10-31 | 22.17 | $22.00 | 111700 |
| 2023-10-30 | 22.17 | $22.01 | 93237 |
| 2023-10-27 | 22.18 | $21.80 | 135133 |
| 2023-10-26 | 22.22 | $21.85 | 165516 |
| 2023-10-25 | 22.25 | $21.95 | 113200 |
| 2023-10-24 | 22.28 | $22.00 | 127900 |
| 2023-10-23 | 22.30 | $21.89 | 215600 |
| 2023-10-20 | 22.34 | $21.92 | 250500 |
| 2023-10-19 | 22.39 | $22.15 | 162300 |
| 2023-10-18 | 22.42 | $22.24 | 75442 |
| 2023-10-17 | 22.46 | $22.45 | 85300 |
| 2023-10-16 | 22.49 | $22.52 | 135700 |
| 2023-10-13 | 22.52 | $22.36 | 103148 |
| 2023-10-12 | 22.57 | $22.44 | 55547 |
| 2023-10-11 | 22.62 | $22.57 | 129000 |
| 2023-10-10 | 22.66 | $22.42 | 119800 |
| 2023-10-09 | 22.71 | $22.17 | 72419 |
| 2023-10-06 | 22.77 | $22.30 | 88006 |
| 2023-10-05 | 22.82 | $22.19 | 313200 |
| 2023-10-04 | 22.87 | $22.07 | 270704 |
| 2023-10-03 | 22.92 | $22.10 | 151435 |
| 2023-10-02 | 22.98 | $22.28 | 182817 |
| 2023-09-29 | 23.05 | $22.50 | 71018 |
| 2023-09-28 | 23.09 | $22.54 | 103600 |
| 2023-09-27 | 23.16 | $22.42 | 90300 |
| 2023-09-26 | 23.23 | $22.46 | 124900 |
| 2023-09-25 | 23.29 | $22.78 | 123400 |
| 2023-09-22 | 23.32 | $22.82 | 177716 |
| 2023-09-21 | 23.36 | $22.75 | 297929 |
| 2023-09-20 | 23.40 | $23.01 | 73300 |
| 2023-09-19 | 23.42 | $23.02 | 139900 |
| 2023-09-18 | 23.43 | $23.10 | 66900 |
| 2023-09-15 | 23.44 | $23.41 | 223437 |
| 2023-09-14 | 23.44 | $23.45 | 65600 |
| 2023-09-13 | 23.43 | $23.39 | 100200 |
| 2023-09-12 | 23.42 | $23.35 | 244205 |
| 2023-09-11 | 23.43 | $23.44 | 110013 |
| 2023-09-08 | 23.44 | $23.25 | 70103 |
| 2023-09-07 | 23.47 | $23.18 | 150200 |
| 2023-09-06 | 23.49 | $23.22 | 346900 |
| 2023-09-05 | 23.52 | $23.29 | 80521 |
| 2023-09-01 | 23.55 | $23.55 | 65100 |
| 2023-08-31 | 23.56 | $23.43 | 60410 |
| 2023-08-30 | 23.58 | $23.78 | 169300 |
| 2023-08-29 | 23.58 | $23.85 | 70200 |
| 2023-08-28 | 23.60 | $23.63 | 190912 |
| 2023-08-25 | 23.64 | $23.57 | 166801 |
| 2023-08-24 | 23.68 | $23.45 | 61100 |
| 2023-08-23 | 23.72 | $23.59 | 47500 |
| 2023-08-22 | 23.76 | $23.35 | 56400 |
| 2023-08-21 | 23.79 | $23.34 | 67000 |
| 2023-08-18 | 23.83 | $23.35 | 75432 |
| 2023-08-17 | 23.86 | $23.26 | 172104 |
| 2023-08-16 | 23.89 | $23.23 | 144800 |
| 2023-08-15 | 23.94 | $23.32 | 173200 |
| 2023-08-14 | 23.98 | $23.54 | 49700 |
| 2023-08-11 | 24.02 | $23.66 | 125900 |
| 2023-08-10 | 24.04 | $23.74 | 173720 |
| 2023-08-09 | 24.05 | $23.74 | 133300 |
| 2023-08-08 | 24.06 | $23.65 | 406900 |
| 2023-08-07 | 24.06 | $23.87 | 133600 |
| 2023-08-04 | 24.03 | $23.85 | 46822 |
| 2023-08-03 | 24.00 | $23.75 | 184449 |
| 2023-08-02 | 23.97 | $23.89 | 113438 |
| 2023-08-01 | 23.95 | $24.21 | 60400 |
| 2023-07-31 | 23.92 | $24.44 | 89837 |
| 2023-07-28 | 23.88 | $24.41 | 108127 |
| 2023-07-27 | 23.83 | $24.19 | 143214 |
| 2023-07-26 | 23.78 | $24.31 | 100343 |
| 2023-07-25 | 23.74 | $24.13 | 150200 |
| 2023-07-24 | 23.71 | $24.00 | 255400 |
| 2023-07-21 | 23.67 | $23.94 | 79815 |
| 2023-07-20 | 23.66 | $23.96 | 158200 |
| 2023-07-19 | 23.65 | $24.12 | 347425 |
| 2023-07-18 | 23.63 | $24.25 | 105200 |
| 2023-07-17 | 23.63 | $24.20 | 68600 |
| 2023-07-14 | 23.63 | $24.09 | 81318 |
| 2023-07-13 | 23.64 | $24.06 | 90900 |
| 2023-07-12 | 23.64 | $23.89 | 303500 |
| 2023-07-11 | 23.65 | $23.59 | 104715 |
| 2023-07-10 | 23.67 | $23.27 | 97716 |
| 2023-07-07 | 23.70 | $23.32 | 209340 |
| 2023-07-06 | 23.72 | $23.10 | 74800 |
| 2023-07-05 | 23.75 | $23.54 | 153700 |
| 2023-07-03 | 23.76 | $23.68 | 114600 |
| 2023-06-30 | 23.76 | $23.52 | 86813 |
| 2023-06-29 | 23.76 | $23.38 | 95100 |
| 2023-06-28 | 23.76 | $23.32 | 104000 |
| 2023-06-27 | 23.76 | $23.48 | 203326 |
| 2023-06-26 | 23.76 | $23.42 | 107500 |
| 2023-06-23 | 23.76 | $23.35 | 114048 |
| 2023-06-22 | 23.76 | $23.61 | 174300 |
| 2023-06-21 | 23.76 | $23.75 | 145400 |
| 2023-06-20 | 23.75 | $23.75 | 75000 |
| 2023-06-16 | 23.74 | $24.18 | 308600 |
| 2023-06-15 | 23.71 | $24.36 | 192810 |
| 2023-06-14 | 23.67 | $24.20 | 507304 |
| 2023-06-13 | 23.64 | $24.16 | 281800 |
| 2023-06-12 | 23.62 | $23.97 | 61923 |
| 2023-06-09 | 23.60 | $24.05 | 288122 |
| 2023-06-08 | 23.59 | $23.94 | 122500 |
| 2023-06-07 | 23.59 | $23.68 | 131543 |
| 2023-06-06 | 23.60 | $23.74 | 67149 |
| 2023-06-05 | 23.61 | $23.72 | 84534 |
| 2023-06-02 | 23.62 | $23.71 | 182747 |
| 2023-06-01 | 23.62 | $23.42 | 127800 |
| 2023-05-31 | 23.63 | $23.31 | 134934 |
| 2023-05-30 | 23.63 | $23.41 | 126000 |
| 2023-05-26 | 23.64 | $23.50 | 121100 |
| 2023-05-25 | 23.64 | $23.32 | 95034 |
| 2023-05-24 | 23.65 | $23.43 | 108720 |
| 2023-05-23 | 23.64 | $23.50 | 81647 |
| 2023-05-22 | 23.62 | $23.67 | 74421 |
| 2023-05-19 | 23.61 | $23.60 | 105139 |
| 2023-05-18 | 23.59 | $23.55 | 108900 |
| 2023-05-17 | 23.59 | $23.56 | 91734 |
| 2023-05-16 | 23.58 | $23.54 | 93100 |
| 2023-05-15 | 23.58 | $23.71 | 104600 |
| 2023-05-12 | 23.58 | $23.63 | 82336 |
| 2023-05-11 | 23.58 | $23.77 | 162900 |
| 2023-05-10 | 23.58 | $23.98 | 155200 |
| 2023-05-09 | 23.55 | $23.96 | 297400 |
| 2023-05-08 | 23.52 | $23.97 | 225600 |
| 2023-05-05 | 23.49 | $23.89 | 143833 |
| 2023-05-04 | 23.45 | $23.70 | 60710 |
| 2023-05-03 | 23.43 | $23.52 | 100748 |
| 2023-05-02 | 23.42 | $23.45 | 200441 |
| 2023-05-01 | 23.41 | $23.45 | 220000 |
| 2023-04-28 | 23.40 | $23.55 | 229900 |
| 2023-04-27 | 23.39 | $23.51 | 100900 |
| 2023-04-26 | 23.37 | $23.27 | 192200 |
| 2023-04-25 | 23.37 | $23.15 | 180500 |
| 2023-04-24 | 23.36 | $23.37 | 124143 |
| 2023-04-21 | 23.35 | $23.34 | 85024 |
| 2023-04-20 | 23.34 | $23.40 | 290400 |
| 2023-04-19 | 23.31 | $23.44 | 81400 |
| 2023-04-18 | 23.28 | $23.60 | 101100 |
| 2023-04-17 | 23.23 | $23.62 | 423400 |
| 2023-04-14 | 23.18 | $23.60 | 145026 |
| 2023-04-13 | 23.13 | $23.77 | 116800 |
| 2023-04-12 | 23.07 | $23.48 | 128818 |
| 2023-04-11 | 23.03 | $23.41 | 377632 |
| 2023-04-10 | 23.00 | $23.20 | 286428 |
| 2023-04-06 | 22.98 | $23.25 | 156300 |
| 2023-04-05 | 22.97 | $23.19 | 199620 |
| 2023-04-04 | 22.96 | $23.34 | 458831 |
| 2023-04-03 | 22.95 | $23.30 | 265947 |
| 2023-03-31 | 22.94 | $23.23 | 116900 |
| 2023-03-30 | 22.94 | $23.24 | 260100 |
| 2023-03-29 | 22.94 | $23.26 | 146100 |
| 2023-03-28 | 22.93 | $23.21 | 261806 |
| 2023-03-27 | 22.91 | $23.01 | 145707 |
| 2023-03-24 | 22.91 | $23.10 | 212100 |
| 2023-03-23 | 22.91 | $23.09 | 206000 |
| 2023-03-22 | 22.92 | $22.92 | 337510 |
| 2023-03-21 | 22.93 | $22.78 | 3.9M |
| 2023-03-20 | 22.96 | $22.55 | 321838 |
| 2023-03-17 | 23.00 | $22.61 | 834546 |
| 2023-03-16 | 23.04 | $22.69 | 268803 |
| 2023-03-15 | 23.08 | $22.49 | 144900 |
| 2023-03-14 | 23.13 | $22.66 | 205007 |
| 2023-03-13 | 23.18 | $22.88 | 550303 |
| 2023-03-10 | 23.21 | $22.87 | 632922 |
| 2023-03-09 | 23.24 | $22.94 | 138700 |
| 2023-03-08 | 23.28 | $23.09 | 201800 |
| 2023-03-07 | 23.30 | $23.04 | 195032 |
| 2023-03-06 | 23.33 | $23.23 | 447123 |
| 2023-03-03 | 23.36 | $23.23 | 114500 |
| 2023-03-02 | 23.40 | $23.06 | 116108 |
| 2023-03-01 | 23.46 | $23.06 | 233800 |
| 2023-02-28 | 23.51 | $22.91 | 183811 |
| 2023-02-27 | 23.57 | $22.99 | 126100 |
| 2023-02-24 | 23.63 | $23.01 | 159727 |
| 2023-02-23 | 23.69 | $23.34 | 204403 |
| 2023-02-22 | 23.73 | $23.26 | 126600 |
| 2023-02-21 | 23.78 | $23.26 | 448038 |
| 2023-02-17 | 23.82 | $23.40 | 135100 |
| 2023-02-16 | 23.85 | $23.43 | 230400 |
| 2023-02-15 | 23.87 | $23.41 | 278117 |
| 2023-02-14 | 23.88 | $23.54 | 191247 |
| 2023-02-13 | 23.90 | $23.61 | 716200 |
| 2023-02-10 | 23.91 | $23.51 | 270900 |
| 2023-02-09 | 23.92 | $23.52 | 376849 |
| 2023-02-08 | 23.92 | $23.61 | 374416 |
| 2023-02-07 | 23.93 | $23.67 | 350946 |
| 2023-02-06 | 23.94 | $23.60 | 215700 |
| 2023-02-03 | 23.94 | $23.81 | 365300 |
| 2023-02-02 | 23.91 | $24.08 | 630000 |
| 2023-02-01 | 23.87 | $24.21 | 1.2M |
| 2023-01-31 | 23.81 | $23.98 | 1.3M |
| 2023-01-30 | 23.76 | $24.09 | 341840 |
| 2023-01-27 | 23.71 | $24.27 | 402745 |
| 2023-01-26 | 23.64 | $24.22 | 374000 |
| 2023-01-25 | 23.59 | $24.17 | 467621 |
| 2023-01-24 | 23.52 | $24.12 | 479600 |
| 2023-01-23 | 23.46 | $24.10 | 596817 |
| 2023-01-20 | 23.40 | $23.99 | 679132 |
| 2023-01-19 | 23.34 | $23.85 | 1.5M |
| 2023-01-18 | 23.29 | $23.70 | 1.3M |
| 2023-01-17 | 23.24 | $23.79 | 1.0M |
| 2023-01-13 | 23.19 | $23.83 | 1.7M |
| 2023-01-12 | 23.15 | $23.71 | 1.8M |
| 2023-01-11 | 23.12 | $23.58 | 8.6M |
| 2023-01-10 | 23.09 | $23.86 | 285000 |
| 2023-01-09 | 23.05 | $23.79 | 348700 |
| 2023-01-06 | 23.01 | $23.64 | 492300 |
| 2023-01-05 | 22.98 | $23.18 | 614948 |
| 2023-01-04 | 22.97 | $23.27 | 278800 |
| 2023-01-03 | 22.95 | $22.96 | 363200 |
| 2022-12-30 | 22.97 | $23.01 | 366600 |
| 2022-12-29 | 22.98 | $23.19 | 371731 |
| 2022-12-28 | 22.99 | $22.91 | 589638 |
| 2022-12-27 | 22.98 | $23.06 | 343800 |
| 2022-12-23 | 22.96 | $22.95 | 327600 |
| 2022-12-22 | 22.95 | $22.79 | 522700 |
| 2022-12-21 | 22.94 | $22.91 | 303813 |
| 2022-12-20 | 22.92 | $22.80 | 401900 |
| 2022-12-19 | 22.89 | $22.80 | 472122 |
| 2022-12-16 | 22.88 | $22.77 | 651800 |
| 2022-12-15 | 22.86 | $22.77 | 573900 |
| 2022-12-14 | 22.85 | $23.14 | 368200 |
| 2022-12-13 | 22.83 | $23.09 | 475200 |
| 2022-12-12 | 22.81 | $22.99 | 295700 |
| 2022-12-09 | 22.81 | $23.00 | 244800 |
| 2022-12-08 | 22.78 | $23.05 | 190326 |
| 2022-12-07 | 22.73 | $22.96 | 245841 |
| 2022-12-06 | 22.68 | $22.91 | 240000 |
| 2022-12-05 | 22.63 | $22.98 | 207733 |
| 2022-12-02 | 22.57 | $23.26 | 166700 |
| 2022-12-01 | 22.48 | $23.26 | 503873 |
| 2022-11-30 | 22.38 | $23.33 | 428300 |
| 2022-11-29 | 22.29 | $22.87 | 398900 |
| 2022-11-28 | 22.22 | $22.57 | 320500 |
| 2022-11-25 | 22.16 | $22.73 | 93200 |
| 2022-11-23 | 22.10 | $22.61 | 253800 |
| 2022-11-22 | 22.03 | $22.45 | 362700 |
| 2022-11-21 | 21.98 | $22.32 | 283506 |
| 2022-11-18 | 21.91 | $22.48 | 354916 |
| 2022-11-17 | 21.86 | $22.46 | 322722 |
| 2022-11-16 | 21.80 | $22.47 | 514547 |
| 2022-11-15 | 21.72 | $22.83 | 281018 |
| 2022-11-14 | 21.63 | $22.76 | 385000 |
| 2022-11-11 | 21.55 | $22.80 | 300100 |
| 2022-11-10 | 21.44 | $22.55 | 471714 |
| 2022-11-09 | 21.37 | $21.94 | 265600 |
| 2022-11-08 | 21.32 | $22.09 | 306100 |
| 2022-11-07 | 21.26 | $21.83 | 410900 |
| 2022-11-04 | 21.22 | $21.85 | 376000 |
| 2022-11-03 | 21.19 | $21.32 | 496127 |
| 2022-11-02 | 21.20 | $21.34 | 356800 |
| 2022-11-01 | 21.21 | $21.58 | 349900 |
| 2022-10-31 | 21.21 | $21.41 | 389747 |
| 2022-10-28 | 21.20 | $21.43 | 331600 |
| 2022-10-27 | 21.18 | $21.39 | 401300 |
| 2022-10-26 | 21.17 | $21.38 | 468921 |
| 2022-10-25 | 21.17 | $21.31 | 647245 |
| 2022-10-24 | 21.18 | $21.07 | 710300 |
| 2022-10-21 | 21.19 | $21.39 | 551730 |
| 2022-10-20 | 21.20 | $21.17 | 1.9M |
| 2022-10-19 | 21.25 | $20.97 | 184700 |
| 2022-10-18 | 21.30 | $21.07 | 185800 |
| 2022-10-17 | 21.36 | $21.06 | 207200 |
| 2022-10-14 | 21.43 | $20.70 | 181100 |
| 2022-10-13 | 21.52 | $21.00 | 333100 |
| 2022-10-12 | 21.61 | $20.99 | 241600 |
| 2022-10-11 | 21.70 | $20.97 | 378926 |
| 2022-10-10 | 21.79 | $21.04 | 216500 |
| 2022-10-07 | 21.90 | $21.22 | 247107 |
| 2022-10-06 | 22.00 | $21.46 | 318500 |
| 2022-10-05 | 22.08 | $21.53 | 376700 |
| 2022-10-04 | 22.15 | $21.62 | 305100 |
| 2022-10-03 | 22.21 | $21.23 | 306841 |
| 2022-09-30 | 22.30 | $20.99 | 343300 |
| 2022-09-29 | 22.41 | $21.15 | 921100 |
| 2022-09-28 | 22.51 | $21.52 | 913737 |
| 2022-09-27 | 22.60 | $21.36 | 300800 |
| 2022-09-26 | 22.70 | $21.35 | 315817 |
| 2022-09-23 | 22.81 | $21.66 | 485346 |
| 2022-09-22 | 22.92 | $22.02 | 137523 |
| 2022-09-21 | 23.00 | $22.09 | 163400 |
| 2022-09-20 | 23.08 | $22.26 | 159624 |
| 2022-09-19 | 23.15 | $22.37 | 354633 |
| 2022-09-16 | 23.22 | $22.64 | 208513 |
| 2022-09-15 | 23.28 | $22.68 | 217218 |
| 2022-09-14 | 23.35 | $22.87 | 166500 |
| 2022-09-13 | 23.41 | $22.76 | 329100 |
| 2022-09-12 | 23.47 | $23.31 | 201526 |
| 2022-09-09 | 23.52 | $23.15 | 150517 |
| 2022-09-08 | 23.56 | $22.96 | 225900 |
| 2022-09-07 | 23.61 | $22.91 | 245833 |
| 2022-09-06 | 23.65 | $22.91 | 592525 |
| 2022-09-02 | 23.68 | $23.03 | 376500 |
| 2022-09-01 | 23.71 | $23.13 | 179447 |
| 2022-08-31 | 23.72 | $23.25 | 171100 |
| 2022-08-30 | 23.73 | $23.28 | 289428 |
| 2022-08-29 | 23.73 | $23.43 | 209830 |
| 2022-08-26 | 23.73 | $23.52 | 132016 |
| 2022-08-25 | 23.73 | $23.87 | 207700 |
| 2022-08-24 | 23.70 | $23.63 | 239600 |
| 2022-08-23 | 23.69 | $23.63 | 305514 |
| 2022-08-22 | 23.65 | $23.63 | 210346 |
| 2022-08-19 | 23.63 | $23.75 | 268500 |
| 2022-08-18 | 23.59 | $23.92 | 220500 |
| 2022-08-17 | 23.53 | $24.05 | 187100 |
| 2022-08-16 | 23.46 | $24.04 | 212230 |
| 2022-08-15 | 23.39 | $24.01 | 174300 |
| 2022-08-12 | 23.30 | $24.20 | 166400 |
| 2022-08-11 | 23.21 | $24.04 | 252900 |
| 2022-08-10 | 23.11 | $23.98 | 261222 |
| 2022-08-09 | 23.03 | $23.68 | 394200 |
| 2022-08-08 | 22.97 | $23.59 | 275818 |
| 2022-08-05 | 22.91 | $23.50 | 224500 |
| 2022-08-04 | 22.88 | $23.43 | 182226 |
| 2022-08-03 | 22.84 | $23.36 | 206020 |
| 2022-08-02 | 22.79 | $23.31 | 499735 |
| 2022-08-01 | 22.76 | $23.40 | 518808 |
| 2022-07-29 | 22.75 | $23.49 | 330545 |
| 2022-07-28 | 22.74 | $23.44 | 265427 |
| 2022-07-27 | 22.73 | $23.31 | 234627 |
| 2022-07-26 | 22.74 | $22.92 | 260600 |
| 2022-07-25 | 22.77 | $23.10 | 422300 |
| 2022-07-22 | 22.79 | $22.93 | 380101 |
| 2022-07-21 | 22.81 | $22.87 | 1.1M |
| 2022-07-20 | 22.83 | $22.55 | 280000 |
| 2022-07-19 | 22.88 | $22.63 | 107644 |
| 2022-07-18 | 22.93 | $22.35 | 345100 |
| 2022-07-15 | 23.00 | $22.28 | 295733 |
| 2022-07-14 | 23.09 | $22.16 | 209416 |
| 2022-07-13 | 23.17 | $22.33 | 157524 |
| 2022-07-12 | 23.24 | $22.43 | 3.5M |
| 2022-07-11 | 23.34 | $22.50 | 338900 |
| 2022-07-08 | 23.44 | $22.73 | 165640 |
| 2022-07-07 | 23.54 | $22.70 | 334422 |
| 2022-07-06 | 23.65 | $22.46 | 463900 |
| 2022-07-05 | 23.77 | $22.68 | 16.2M |
| 2022-07-01 | 23.88 | $23.09 | 424418 |
| 2022-06-30 | 23.99 | $23.26 | 330713 |
| 2022-06-29 | 24.08 | $23.39 | 212800 |
| 2022-06-28 | 24.17 | $23.41 | 274911 |
| 2022-06-27 | 24.25 | $23.49 | 267900 |
| 2022-06-24 | 24.32 | $23.58 | 316400 |
| 2022-06-23 | 24.38 | $23.26 | 513013 |
| 2022-06-22 | 24.45 | $23.28 | 441100 |
| 2022-06-21 | 24.53 | $23.52 | 585700 |
| 2022-06-17 | 24.58 | $23.67 | 486000 |
| 2022-06-16 | 24.63 | $23.71 | 334800 |
| 2022-06-15 | 24.66 | $24.13 | 554100 |
| 2022-06-14 | 24.67 | $23.85 | 515500 |
| 2022-06-13 | 24.70 | $23.74 | 357913 |
| 2022-06-10 | 24.73 | $24.28 | 403507 |
| 2022-06-09 | 24.71 | $24.51 | 550900 |
| 2022-06-08 | 24.70 | $24.78 | 238400 |
| 2022-06-07 | 24.69 | $24.88 | 1.2M |
| 2022-06-06 | 24.67 | $24.92 | 375600 |
| 2022-06-03 | 24.66 | $24.94 | 241829 |
| 2022-06-02 | 24.66 | $25.16 | 555800 |
| 2022-06-01 | 24.68 | $25.06 | 198402 |
| 2022-05-31 | 24.69 | $25.19 | 528300 |
| 2022-05-27 | 24.69 | $25.08 | 511800 |
| 2022-05-26 | 24.69 | $24.93 | 622621 |
| 2022-05-25 | 24.72 | $24.72 | 892405 |
| 2022-05-24 | 24.74 | $24.64 | 853200 |
| 2022-05-23 | 24.76 | $24.79 | 710600 |
| 2022-05-20 | 24.79 | $24.62 | 1.1M |
| 2022-05-19 | 24.83 | $24.60 | 2.4M |
| 2022-05-18 | 24.87 | $24.31 | 5.1M |
| 2022-05-17 | 24.95 | $24.49 | 189920 |
| 2022-05-16 | 25.01 | $24.30 | 247700 |
| 2022-05-13 | 25.09 | $24.36 | 447927 |
| 2022-05-12 | 25.17 | $24.00 | 160306 |
| 2022-05-11 | 25.28 | $24.28 | 179800 |
| 2022-05-10 | 25.36 | $24.49 | 250028 |
| 2022-05-09 | 25.44 | $24.42 | 268400 |
| 2022-05-06 | 25.52 | $24.86 | 421913 |
| 2022-05-05 | 25.57 | $24.94 | 773449 |
| 2022-05-04 | 25.62 | $25.55 | 190900 |
| 2022-05-03 | 25.63 | $25.23 | 779541 |
| 2022-05-02 | 25.68 | $25.10 | 249916 |
| 2022-04-29 | 25.72 | $25.26 | 88248 |
| 2022-04-28 | 25.75 | $25.35 | 126323 |
| 2022-04-27 | 25.78 | $25.12 | 264926 |
| 2022-04-26 | 25.82 | $25.03 | 180800 |
| 2022-04-25 | 25.86 | $25.42 | 102813 |
| 2022-04-22 | 25.88 | $25.45 | 93500 |
| 2022-04-21 | 25.89 | $25.52 | 181400 |
| 2022-04-20 | 25.90 | $25.80 | 779914 |
| 2022-04-19 | 25.90 | $25.78 | 87400 |
| 2022-04-18 | 25.89 | $25.84 | 125536 |
| 2022-04-14 | 25.90 | $25.90 | 155200 |
| 2022-04-13 | 25.90 | $26.18 | 71300 |
| 2022-04-12 | 25.88 | $26.02 | 2.5M |
| 2022-04-11 | 25.83 | $26.03 | 165100 |
| 2022-04-08 | 25.78 | $25.98 | 408600 |
| 2022-04-07 | 25.74 | $25.92 | 196920 |
| 2022-04-06 | 25.71 | $25.92 | 120500 |
| 2022-04-05 | 25.68 | $25.83 | 82600 |
| 2022-04-04 | 25.64 | $26.11 | 86721 |
| 2022-04-01 | 25.58 | $25.94 | 182400 |
| 2022-03-31 | 25.56 | $25.83 | 87900 |
| 2022-03-30 | 25.57 | $25.94 | 114500 |
| 2022-03-29 | 25.58 | $26.02 | 102800 |
| 2022-03-28 | 25.57 | $25.76 | 63200 |
| 2022-03-25 | 25.58 | $25.78 | 54500 |
| 2022-03-24 | 25.59 | $25.79 | 40520 |
| 2022-03-23 | 25.58 | $25.64 | 111124 |
| 2022-03-22 | 25.60 | $25.75 | 73800 |
| 2022-03-21 | 25.62 | $25.62 | 103138 |
| 2022-03-18 | 25.65 | $25.98 | 75500 |
| 2022-03-17 | 25.66 | $25.88 | 159321 |
| 2022-03-16 | 25.68 | $25.82 | 84500 |
| 2022-03-15 | 25.70 | $25.11 | 122003 |
| 2022-03-14 | 25.74 | $25.03 | 79518 |
| 2022-03-11 | 25.78 | $25.07 | 56200 |
| 2022-03-10 | 25.83 | $25.28 | 125839 |
| 2022-03-09 | 25.87 | $25.32 | 242702 |
| 2022-03-08 | 25.89 | $25.09 | 175942 |
| 2022-03-07 | 25.92 | $24.88 | 195300 |
| 2022-03-04 | 25.94 | $25.57 | 134832 |
| 2022-03-03 | 25.93 | $26.00 | 191647 |
| 2022-03-02 | 25.91 | $26.13 | 3.3M |
| 2022-03-01 | 25.88 | $25.90 | 15.3M |
| 2022-02-28 | 25.85 | $25.91 | 18500 |
| 2022-02-25 | 25.80 | $25.98 | 74246 |
| 2022-02-24 | 25.74 | $25.68 | 207500 |
| 2022-02-23 | 25.70 | $26.08 | 164746 |
| 2022-02-22 | 25.64 | $26.08 | 72020 |
| 2022-02-18 | 25.59 | $26.19 | 74300 |
| 2022-02-17 | 25.53 | $26.19 | 300038 |
| 2022-02-16 | 25.49 | $26.34 | 41100 |
| 2022-02-15 | 25.44 | $26.15 | 40226 |
| 2022-02-14 | 25.39 | $25.89 | 344300 |
| 2022-02-11 | 25.37 | $25.93 | 39800 |
| 2022-02-10 | 25.35 | $25.96 | 25800 |
| 2022-02-09 | 25.32 | $26.05 | 173900 |
| 2022-02-08 | 25.28 | $25.81 | 154100 |
| 2022-02-07 | 25.24 | $25.60 | 18849 |
| 2022-02-04 | 25.20 | $25.42 | 12106 |
| 2022-02-03 | 25.16 | $25.39 | 49900 |
| 2022-02-02 | 25.13 | $25.51 | 93718 |
| 2022-02-01 | 25.09 | $25.49 | 368000 |
| 2022-01-31 | 25.04 | $25.37 | 212200 |
| 2022-01-28 | 25.01 | $24.89 | 31500 |
| 2022-01-27 | 25.01 | $24.80 | 127000 |
| 2022-01-26 | 25.00 | $24.83 | 156728 |
| 2022-01-25 | 25.00 | $25.00 | 241916 |
| 2022-01-24 | 24.98 | $24.94 | 54700 |
| 2022-01-21 | 24.97 | $25.11 | 53511 |
| 2022-01-20 | 24.93 | $25.25 | 86700 |
| 2022-01-19 | 24.89 | $25.37 | 37700 |
| 2022-01-18 | 24.84 | $25.25 | 257548 |
| 2022-01-14 | 24.81 | $25.45 | 60701 |
| 2022-01-13 | 24.78 | $25.46 | 104935 |
| 2022-01-12 | 24.75 | $25.49 | 16805 |
| 2022-01-11 | 24.72 | $25.22 | 82831 |
| 2022-01-10 | 24.69 | $24.96 | 48400 |
| 2022-01-07 | 24.69 | $24.83 | 7300 |
| 2022-01-06 | 24.69 | $24.66 | 20600 |
| 2022-01-05 | 24.70 | $24.73 | 88500 |
| 2022-01-04 | 24.72 | $24.65 | 68000 |
| 2022-01-03 | 24.72 | $24.60 | 520600 |
| 2021-12-31 | 24.72 | $24.79 | 44300 |
| 2021-12-30 | 24.71 | $24.78 | 29700 |
| 2021-12-29 | 24.69 | $24.71 | 31700 |
| 2021-12-28 | 24.67 | $24.69 | 35500 |
| 2021-12-27 | 24.65 | $24.70 | 36232 |
| 2021-12-23 | 24.63 | $24.61 | 22400 |
| 2021-12-22 | 24.65 | $24.48 | 21128 |
| 2021-12-21 | 24.67 | $24.43 | 42838 |
| 2021-12-20 | 24.70 | $24.28 | 33006 |
| 2021-12-17 | 24.74 | $24.74 | 70500 |
| 2021-12-16 | 24.77 | $24.86 | 18300 |
| 2021-12-15 | 24.80 | $24.86 | 90505 |
| 2021-12-14 | 24.82 | $24.73 | 20749 |
| 2021-12-13 | 24.85 | $24.70 | 22911 |
| 2021-12-10 | 24.89 | $24.89 | 39200 |
| 2021-12-09 | 24.91 | $24.89 | 14902 |
| 2021-12-08 | 24.92 | $24.95 | 10427 |
| 2021-12-07 | 24.94 | $24.98 | 13100 |
| 2021-12-06 | 24.95 | $24.77 | 40600 |
| 2021-12-03 | 24.97 | $24.55 | 15545 |
| 2021-12-02 | 25.00 | $24.54 | 33900 |
| 2021-12-01 | 25.03 | $24.36 | 218900 |
| 2021-11-30 | 25.06 | $24.31 | 31913 |
| 2021-11-29 | 25.09 | $24.35 | 10800 |
| 2021-11-26 | 25.13 | $24.35 | 15518 |
| 2021-11-24 | 25.18 | $24.98 | 10237 |
| 2021-11-23 | 25.19 | $24.94 | 6700 |
| 2021-11-22 | 25.20 | $24.93 | 15944 |
| 2021-11-19 | 25.22 | $25.17 | 11908 |
| 2021-11-18 | 25.22 | $25.33 | 5701 |
| 2021-11-17 | 25.22 | $25.35 | 15828 |
| 2021-11-16 | 25.21 | $25.36 | 6900 |
| 2021-11-15 | 25.21 | $25.37 | 29200 |
| 2021-11-12 | 25.20 | $25.41 | 11025 |
| 2021-11-11 | 25.18 | $25.32 | 3800 |
| 2021-11-10 | 25.17 | $25.13 | 7400 |
| 2021-11-09 | 25.16 | $25.26 | 8902 |
| 2021-11-08 | 25.14 | $25.28 | 26900 |
| 2021-11-05 | 25.11 | $25.11 | 19900 |
| 2021-11-04 | 25.10 | $25.07 | 23130 |
| 2021-11-03 | 25.09 | $25.14 | 24100 |
| 2021-11-02 | 25.08 | $24.99 | 40304 |
| 2021-11-01 | 25.06 | $25.03 | 309300 |
| 2021-10-29 | 25.04 | $25.07 | 24200 |
| 2021-10-28 | 25.03 | $25.26 | 18700 |
| 2021-10-27 | 24.99 | $25.22 | 945417 |
| 2021-10-26 | 24.96 | $25.27 | 14712 |
| 2021-10-25 | 24.92 | $25.27 | 13600 |
| 2021-10-22 | 24.90 | $25.18 | 8100 |
| 2021-10-21 | 24.87 | $25.21 | 5810 |
| 2021-10-20 | 24.84 | $25.30 | 45600 |
| 2021-10-19 | 24.81 | $25.23 | 5539 |
| 2021-10-18 | 24.77 | $25.15 | 22100 |
| 2021-10-15 | 24.73 | $25.17 | 35100 |
| 2021-10-14 | 24.72 | $25.04 | 139600 |
| 2021-10-13 | 24.73 | $24.96 | 10700 |
| 2021-10-12 | 24.74 | $24.75 | 26511 |
| 2021-10-11 | 24.76 | $24.78 | 15642 |
| 2021-10-08 | 24.79 | $24.89 | 4031 |
| 2021-10-07 | 24.80 | $24.92 | 14800 |
| 2021-10-06 | 24.81 | $24.81 | 10919 |
| 2021-10-05 | 24.82 | $24.74 | 29000 |
| 2021-10-04 | 24.85 | $24.61 | 34500 |
| 2021-10-01 | 24.88 | $24.75 | 358200 |
| 2021-09-30 | 24.90 | $24.63 | 34500 |
| 2021-09-29 | 24.92 | $24.50 | 8201 |
| 2021-09-28 | 24.96 | $24.53 | 16000 |
| 2021-09-27 | 24.98 | $24.75 | 15912 |
| 2021-09-24 | 24.98 | $24.61 | 18600 |
| 2021-09-23 | 24.98 | $24.77 | 10513 |
| 2021-09-22 | 24.98 | $24.59 | 12040 |
| 2021-09-21 | 24.98 | $24.42 | 13713 |
| 2021-09-20 | 24.98 | $24.36 | 14800 |
| 2021-09-17 | 24.97 | $24.95 | 91600 |
| 2021-09-16 | 24.93 | $25.18 | 13925 |
| 2021-09-15 | 24.89 | $25.31 | 27000 |
| 2021-09-14 | 24.84 | $25.19 | 33500 |
| 2021-09-13 | 24.80 | $25.29 | 31104 |
| 2021-09-10 | 24.76 | $25.10 | 15341 |
| 2021-09-09 | 24.73 | $25.09 | 53424 |
| 2021-09-08 | 24.70 | $25.07 | 27700 |
| 2021-09-07 | 24.67 | $25.21 | 11200 |
| 2021-09-03 | 24.63 | $25.25 | 3420 |
| 2021-09-02 | 24.59 | $25.15 | 42036 |
| 2021-09-01 | 24.55 | $25.17 | 50909 |
| 2021-08-31 | 24.51 | $25.14 | 127000 |
| 2021-08-30 | 24.47 | $24.98 | 8400 |
| 2021-08-27 | 24.43 | $24.86 | 27118 |
| 2021-08-26 | 24.40 | $24.56 | 16000 |
| 2021-08-25 | 24.38 | $24.65 | 34700 |
| 2021-08-24 | 24.35 | $24.62 | 12919 |
| 2021-08-23 | 24.31 | $24.39 | 18226 |
| 2021-08-20 | 24.30 | $24.24 | 14900 |
| 2021-08-19 | 24.29 | $24.20 | 20200 |
| 2021-08-18 | 24.29 | $24.36 | 31409 |
| 2021-08-17 | 24.28 | $24.33 | 21200 |
| 2021-08-16 | 24.27 | $24.43 | 21100 |
| 2021-08-13 | 24.24 | $24.44 | 12300 |
| 2021-08-12 | 24.23 | $24.46 | 9021 |
| 2021-08-11 | 24.22 | $24.56 | 23200 |
| 2021-08-10 | 24.20 | $24.42 | 14300 |
| 2021-08-09 | 24.19 | $24.42 | 15645 |
| 2021-08-06 | 24.18 | $24.36 | 16510 |
| 2021-08-05 | 24.17 | $24.45 | 124109 |
| 2021-08-04 | 24.15 | $24.38 | 101934 |
| 2021-08-03 | 24.14 | $24.35 | 14510 |
| 2021-08-02 | 24.13 | $24.21 | 311000 |
| 2021-07-30 | 24.13 | $24.08 | 9825 |
| 2021-07-29 | 24.14 | $24.15 | 41300 |
| 2021-07-28 | 24.14 | $24.09 | 44100 |
| 2021-07-27 | 24.15 | $23.94 | 19700 |
| 2021-07-26 | 24.17 | $24.10 | 123410 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.22
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.32
Average
24.79
Maximum
29.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.22 | $28.22 | 11328 |
| 2026-07-23 | 28.22 | $28.09 | 48000 |
| 2026-07-22 | 28.23 | $28.35 | 25917 |
| 2026-07-21 | 28.22 | $28.36 | 53500 |
| 2026-07-20 | 28.20 | $28.34 | 38800 |
| 2026-07-17 | 28.19 | $28.27 | 26700 |
| 2026-07-16 | 28.18 | $28.31 | 40109 |
| 2026-07-15 | 28.16 | $28.29 | 44400 |
| 2026-07-14 | 28.15 | $28.18 | 35600 |
| 2026-07-13 | 28.15 | $28.09 | 26117 |
| 2026-07-10 | 28.15 | $28.29 | 35200 |
| 2026-07-09 | 28.14 | $28.11 | 69400 |
| 2026-07-08 | 28.14 | $28.07 | 82300 |
| 2026-07-07 | 28.15 | $28.03 | 52600 |
| 2026-07-06 | 28.16 | $28.15 | 40846 |
| 2026-07-02 | 28.16 | $27.79 | 130436 |
| 2026-07-01 | 28.20 | $27.60 | 50900 |
| 2026-06-30 | 28.27 | $27.80 | 66700 |
| 2026-06-29 | 28.31 | $28.00 | 104000 |
| 2026-06-26 | 28.35 | $27.97 | 60717 |
| 2026-06-25 | 28.39 | $27.94 | 64900 |
| 2026-06-24 | 28.43 | $27.87 | 38221 |
| 2026-06-23 | 28.49 | $28.01 | 37202 |
| 2026-06-22 | 28.54 | $28.20 | 50524 |
| 2026-06-18 | 28.58 | $28.72 | 98847 |
| 2026-06-17 | 28.57 | $28.78 | 47400 |
| 2026-06-16 | 28.54 | $28.95 | 37326 |
| 2026-06-15 | 28.50 | $29.01 | 35600 |
| 2026-06-12 | 28.45 | $28.85 | 15100 |
| 2026-06-11 | 28.40 | $28.59 | 20600 |
| 2026-06-10 | 28.38 | $28.11 | 47200 |
| 2026-06-09 | 28.41 | $28.11 | 54744 |
| 2026-06-08 | 28.45 | $27.88 | 28200 |
| 2026-06-05 | 28.50 | $27.96 | 32921 |
| 2026-06-04 | 28.56 | $28.39 | 33000 |
| 2026-06-03 | 28.58 | $28.25 | 18808 |
| 2026-06-02 | 28.61 | $28.49 | 56542 |
| 2026-06-01 | 28.63 | $28.32 | 25900 |
| 2026-05-29 | 28.66 | $28.42 | 56000 |
| 2026-05-28 | 28.69 | $28.40 | 16549 |
| 2026-05-27 | 28.72 | $28.49 | 15938 |
| 2026-05-26 | 28.74 | $28.75 | 47000 |
| 2026-05-22 | 28.74 | $28.47 | 131700 |
| 2026-05-21 | 28.77 | $28.52 | 21246 |
| 2026-05-20 | 28.79 | $28.56 | 76300 |
| 2026-05-19 | 28.82 | $28.41 | 26209 |
| 2026-05-18 | 28.86 | $28.54 | 18300 |
| 2026-05-15 | 28.89 | $28.41 | 62908 |
| 2026-05-14 | 28.94 | $28.93 | 29100 |
| 2026-05-13 | 28.95 | $28.77 | 19100 |
| 2026-05-12 | 28.96 | $28.83 | 33343 |
| 2026-05-11 | 28.98 | $29.15 | 25531 |
| 2026-05-08 | 28.96 | $29.23 | 91500 |
| 2026-05-07 | 28.93 | $29.09 | 24500 |
| 2026-05-06 | 28.92 | $29.25 | 31700 |
| 2026-05-05 | 28.88 | $28.89 | 51000 |
| 2026-05-04 | 28.88 | $28.72 | 36445 |
| 2026-05-01 | 28.90 | $28.99 | 117942 |
| 2026-04-30 | 28.89 | $29.01 | 14246 |
| 2026-04-29 | 28.87 | $28.81 | 91645 |
| 2026-04-28 | 28.88 | $28.91 | 19900 |
| 2026-04-27 | 28.88 | $28.94 | 46137 |
| 2026-04-24 | 28.87 | $28.99 | 16000 |
| 2026-04-23 | 28.86 | $28.98 | 46013 |
| 2026-04-22 | 28.85 | $29.11 | 51428 |
| 2026-04-21 | 28.82 | $29.13 | 30748 |
| 2026-04-20 | 28.79 | $29.37 | 19500 |
| 2026-04-17 | 28.72 | $29.60 | 28200 |
| 2026-04-16 | 28.63 | $29.26 | 23125 |
| 2026-04-15 | 28.57 | $29.38 | 21743 |
| 2026-04-14 | 28.48 | $29.27 | 34400 |
| 2026-04-13 | 28.40 | $29.18 | 28000 |
| 2026-04-10 | 28.31 | $29.06 | 26800 |
| 2026-04-09 | 28.24 | $28.98 | 157814 |
| 2026-04-08 | 28.16 | $28.81 | 45200 |
| 2026-04-07 | 28.09 | $28.11 | 32561 |
| 2026-04-06 | 28.09 | $28.17 | 183130 |
| 2026-04-02 | 28.08 | $28.14 | 30800 |
| 2026-04-01 | 28.07 | $28.19 | 113720 |
| 2026-03-31 | 28.06 | $28.08 | 98201 |
| 2026-03-30 | 28.06 | $27.51 | 50500 |
| 2026-03-27 | 28.11 | $27.48 | 84900 |
| 2026-03-26 | 28.18 | $27.55 | 78127 |
| 2026-03-25 | 28.25 | $27.93 | 23100 |
| 2026-03-24 | 28.28 | $27.55 | 20800 |
| 2026-03-23 | 28.36 | $27.77 | 57704 |
| 2026-03-20 | 28.42 | $27.47 | 144740 |
| 2026-03-19 | 28.52 | $28.08 | 66600 |
| 2026-03-18 | 28.57 | $27.95 | 28800 |
| 2026-03-17 | 28.63 | $28.29 | 60300 |
| 2026-03-16 | 28.67 | $28.19 | 46041 |
| 2026-03-13 | 28.72 | $27.78 | 81000 |
| 2026-03-12 | 28.81 | $27.96 | 46105 |
| 2026-03-11 | 28.90 | $28.43 | 53900 |
| 2026-03-10 | 28.95 | $28.51 | 51329 |
| 2026-03-09 | 29.00 | $28.42 | 132900 |
| 2026-03-06 | 29.06 | $28.07 | 56234 |
| 2026-03-05 | 29.17 | $28.20 | 213400 |
| 2026-03-04 | 29.27 | $28.69 | 46215 |
| 2026-03-03 | 29.33 | $28.47 | 84833 |
| 2026-03-02 | 29.42 | $29.03 | 28538 |
| 2026-02-27 | 29.46 | $29.57 | 64216 |
| 2026-02-26 | 29.45 | $29.64 | 17609 |
| 2026-02-25 | 29.43 | $29.86 | 23200 |
| 2026-02-24 | 29.39 | $29.93 | 22000 |
| 2026-02-23 | 29.33 | $29.75 | 49845 |
| 2026-02-20 | 29.28 | $29.76 | 75016 |
| 2026-02-19 | 29.23 | $29.56 | 31025 |
| 2026-02-18 | 29.20 | $29.71 | 45500 |
| 2026-02-17 | 29.14 | $29.70 | 44900 |
| 2026-02-13 | 29.09 | $29.58 | 16949 |
| 2026-02-12 | 29.03 | $29.60 | 19600 |
| 2026-02-11 | 28.98 | $29.75 | 38030 |
| 2026-02-10 | 28.89 | $29.67 | 27500 |
| 2026-02-09 | 28.81 | $29.56 | 50126 |
| 2026-02-06 | 28.73 | $29.43 | 49436 |
| 2026-02-05 | 28.66 | $29.00 | 49030 |
| 2026-02-04 | 28.62 | $29.20 | 141400 |
| 2026-02-03 | 28.56 | $29.23 | 68948 |
| 2026-02-02 | 28.49 | $29.10 | 92000 |
| 2026-01-30 | 28.43 | $28.82 | 38233 |
| 2026-01-29 | 28.39 | $29.29 | 24600 |
| 2026-01-28 | 28.29 | $29.37 | 46606 |
| 2026-01-27 | 28.18 | $29.31 | 43823 |
| 2026-01-26 | 28.06 | $28.86 | 31243 |
| 2026-01-23 | 27.98 | $28.78 | 74829 |
| 2026-01-22 | 27.89 | $28.65 | 31614 |
| 2026-01-21 | 27.81 | $28.41 | 49200 |
| 2026-01-20 | 27.75 | $28.09 | 71335 |
| 2026-01-16 | 27.71 | $28.09 | 48600 |
| 2026-01-15 | 27.67 | $28.13 | 15321 |
| 2026-01-14 | 27.62 | $27.98 | 27016 |
| 2026-01-13 | 27.59 | $27.96 | 83215 |
| 2026-01-12 | 27.55 | $28.03 | 72849 |
| 2026-01-09 | 27.50 | $27.76 | 31500 |
| 2026-01-08 | 27.47 | $27.74 | 42400 |
| 2026-01-07 | 27.44 | $27.71 | 220014 |
| 2026-01-06 | 27.41 | $27.73 | 57700 |
| 2026-01-05 | 27.38 | $27.60 | 34336 |
| 2026-01-02 | 27.36 | $27.60 | 90632 |
| 2025-12-31 | 27.33 | $27.43 | 20300 |
| 2025-12-30 | 27.32 | $27.49 | 59046 |
| 2025-12-29 | 27.30 | $27.47 | 26001 |
| 2025-12-26 | 27.29 | $27.63 | 34700 |
| 2025-12-24 | 27.25 | $27.51 | 12542 |
| 2025-12-23 | 27.22 | $27.46 | 23700 |
| 2025-12-22 | 27.20 | $27.32 | 284211 |
| 2025-12-19 | 27.18 | $27.23 | 65239 |
| 2025-12-18 | 27.18 | $27.26 | 74600 |
| 2025-12-17 | 27.17 | $27.05 | 40500 |
| 2025-12-16 | 27.18 | $27.36 | 16800 |
| 2025-12-15 | 27.16 | $27.42 | 37300 |
| 2025-12-12 | 27.14 | $27.36 | 147000 |
| 2025-12-11 | 27.11 | $27.46 | 18900 |
| 2025-12-10 | 27.08 | $27.27 | 35300 |
| 2025-12-09 | 27.06 | $27.14 | 52905 |
| 2025-12-08 | 27.05 | $27.10 | 47423 |
| 2025-12-05 | 27.04 | $27.20 | 26500 |
| 2025-12-04 | 27.03 | $27.33 | 193314 |
| 2025-12-03 | 26.99 | $27.23 | 13338 |
| 2025-12-02 | 26.97 | $27.10 | 41724 |
| 2025-12-01 | 26.96 | $26.96 | 111300 |
| 2025-11-28 | 26.96 | $27.12 | 10225 |
| 2025-11-26 | 26.94 | $27.04 | 14931 |
| 2025-11-25 | 26.93 | $26.90 | 15000 |
| 2025-11-24 | 26.93 | $26.86 | 53713 |
| 2025-11-21 | 26.94 | $26.72 | 38309 |
| 2025-11-20 | 26.96 | $26.64 | 39216 |
| 2025-11-19 | 26.99 | $26.93 | 26600 |
| 2025-11-18 | 27.00 | $26.97 | 33500 |
| 2025-11-17 | 27.00 | $27.04 | 29231 |
| 2025-11-14 | 27.00 | $27.23 | 28400 |
| 2025-11-13 | 26.98 | $27.12 | 40825 |
| 2025-11-12 | 26.96 | $27.38 | 63400 |
| 2025-11-11 | 26.92 | $27.38 | 64600 |
| 2025-11-10 | 26.87 | $27.20 | 108330 |
| 2025-11-07 | 26.83 | $27.15 | 24333 |
| 2025-11-06 | 26.80 | $27.04 | 29000 |
| 2025-11-05 | 26.78 | $27.06 | 31133 |
| 2025-11-04 | 26.75 | $26.85 | 22147 |
| 2025-11-03 | 26.73 | $26.90 | 183200 |
| 2025-10-31 | 26.72 | $26.74 | 41508 |
| 2025-10-30 | 26.71 | $26.83 | 51601 |
| 2025-10-29 | 26.70 | $26.89 | 51601 |
| 2025-10-28 | 26.68 | $26.98 | 43600 |
| 2025-10-27 | 26.65 | $26.85 | 57700 |
| 2025-10-24 | 26.63 | $26.85 | 36200 |
| 2025-10-23 | 26.61 | $26.78 | 41833 |
| 2025-10-22 | 26.59 | $26.70 | 140700 |
| 2025-10-21 | 26.58 | $26.66 | 40923 |
| 2025-10-20 | 26.57 | $26.82 | 19400 |
| 2025-10-17 | 26.54 | $26.71 | 16100 |
| 2025-10-16 | 26.52 | $26.57 | 31600 |
| 2025-10-15 | 26.52 | $26.51 | 16400 |
| 2025-10-14 | 26.52 | $26.46 | 22900 |
| 2025-10-13 | 26.53 | $26.39 | 21329 |
| 2025-10-10 | 26.54 | $26.10 | 28300 |
| 2025-10-09 | 26.59 | $26.53 | 21300 |
| 2025-10-08 | 26.59 | $26.61 | 25506 |
| 2025-10-07 | 26.59 | $26.51 | 65300 |
| 2025-10-06 | 26.60 | $26.61 | 83800 |
| 2025-10-03 | 26.60 | $26.67 | 13709 |
| 2025-10-02 | 26.59 | $26.54 | 40920 |
| 2025-10-01 | 26.60 | $26.64 | 38100 |
| 2025-09-30 | 26.59 | $26.62 | 315330 |
| 2025-09-29 | 26.59 | $26.51 | 38131 |
| 2025-09-26 | 26.60 | $26.51 | 101719 |
| 2025-09-25 | 26.60 | $26.34 | 87000 |
| 2025-09-24 | 26.63 | $26.66 | 36634 |
| 2025-09-23 | 26.63 | $26.90 | 32200 |
| 2025-09-22 | 26.60 | $26.53 | 40339 |
| 2025-09-19 | 26.61 | $26.82 | 200300 |
| 2025-09-18 | 26.59 | $26.98 | 118029 |
| 2025-09-17 | 26.54 | $27.00 | 32938 |
| 2025-09-16 | 26.50 | $26.86 | 70800 |
| 2025-09-15 | 26.46 | $26.80 | 16300 |
| 2025-09-12 | 26.42 | $26.74 | 23100 |
| 2025-09-11 | 26.39 | $26.63 | 34800 |
| 2025-09-10 | 26.36 | $26.51 | 851200 |
| 2025-09-09 | 26.35 | $26.34 | 44723 |
| 2025-09-08 | 26.35 | $26.37 | 29400 |
| 2025-09-05 | 26.35 | $26.39 | 13700 |
| 2025-09-04 | 26.34 | $26.22 | 37200 |
| 2025-09-03 | 26.35 | $26.16 | 25703 |
| 2025-09-02 | 26.37 | $26.14 | 39016 |
| 2025-08-29 | 26.40 | $26.27 | 21900 |
| 2025-08-28 | 26.41 | $26.41 | 20834 |
| 2025-08-27 | 26.41 | $26.35 | 220123 |
| 2025-08-26 | 26.42 | $26.50 | 26100 |
| 2025-08-25 | 26.41 | $26.66 | 21900 |
| 2025-08-22 | 26.39 | $26.86 | 16518 |
| 2025-08-21 | 26.34 | $26.49 | 19908 |
| 2025-08-20 | 26.32 | $26.52 | 13000 |
| 2025-08-19 | 26.30 | $26.45 | 15842 |
| 2025-08-18 | 26.28 | $26.58 | 13400 |
| 2025-08-15 | 26.25 | $26.55 | 10041 |
| 2025-08-14 | 26.22 | $26.54 | 10016 |
| 2025-08-13 | 26.19 | $26.66 | 33500 |
| 2025-08-12 | 26.14 | $26.59 | 24200 |
| 2025-08-11 | 26.09 | $26.34 | 69708 |
| 2025-08-08 | 26.06 | $26.41 | 37500 |
| 2025-08-07 | 26.02 | $26.35 | 28227 |
| 2025-08-06 | 25.99 | $26.25 | 277415 |
| 2025-08-05 | 25.96 | $26.10 | 25000 |
| 2025-08-04 | 25.95 | $25.92 | 32200 |
| 2025-08-01 | 25.95 | $25.79 | 35700 |
| 2025-07-31 | 25.97 | $25.72 | 42100 |
| 2025-07-30 | 25.99 | $25.76 | 104600 |
| 2025-07-29 | 26.02 | $25.85 | 27420 |
| 2025-07-28 | 26.04 | $25.88 | 25716 |
| 2025-07-25 | 26.05 | $26.06 | 24425 |
| 2025-07-24 | 26.05 | $26.13 | 31747 |
| 2025-07-23 | 26.04 | $26.29 | 69400 |
| 2025-07-22 | 26.02 | $25.99 | 80837 |
| 2025-07-21 | 26.02 | $26.01 | 19200 |
| 2025-07-18 | 26.02 | $26.06 | 13412 |
| 2025-07-17 | 26.02 | $26.11 | 39100 |
| 2025-07-16 | 26.01 | $25.99 | 36000 |
| 2025-07-15 | 26.01 | $25.92 | 42403 |
| 2025-07-14 | 26.02 | $26.04 | 26400 |
| 2025-07-11 | 26.02 | $26.04 | 70027 |
| 2025-07-10 | 26.02 | $26.13 | 38513 |
| 2025-07-09 | 26.00 | $26.12 | 78000 |
| 2025-07-08 | 25.99 | $26.24 | 39500 |
| 2025-07-07 | 25.97 | $26.24 | 57138 |
| 2025-07-03 | 25.94 | $26.49 | 23600 |
| 2025-07-02 | 25.88 | $26.32 | 35900 |
| 2025-07-01 | 25.83 | $26.21 | 72805 |
| 2025-06-30 | 25.79 | $26.12 | 40249 |
| 2025-06-27 | 25.76 | $25.97 | 95800 |
| 2025-06-26 | 25.74 | $25.97 | 39300 |
| 2025-06-25 | 25.71 | $25.75 | 43800 |
| 2025-06-24 | 25.71 | $25.69 | 24826 |
| 2025-06-23 | 25.71 | $25.27 | 112300 |
| 2025-06-20 | 25.75 | $25.54 | 21400 |
| 2025-06-18 | 25.78 | $25.64 | 64236 |
| 2025-06-17 | 25.79 | $25.72 | 61114 |
| 2025-06-16 | 25.80 | $25.97 | 19022 |
| 2025-06-13 | 25.78 | $25.85 | 30801 |
| 2025-06-12 | 25.77 | $26.11 | 23500 |
| 2025-06-11 | 25.74 | $26.07 | 45312 |
| 2025-06-10 | 25.70 | $26.01 | 55000 |
| 2025-06-09 | 25.67 | $25.88 | 22219 |
| 2025-06-06 | 25.65 | $25.87 | 17618 |
| 2025-06-05 | 25.63 | $25.82 | 28333 |
| 2025-06-04 | 25.61 | $25.74 | 33400 |
| 2025-06-03 | 25.59 | $25.65 | 24446 |
| 2025-06-02 | 25.59 | $25.62 | 84520 |
| 2025-05-30 | 25.58 | $25.59 | 40026 |
| 2025-05-29 | 25.58 | $25.82 | 54615 |
| 2025-05-28 | 25.56 | $25.85 | 38200 |
| 2025-05-27 | 25.53 | $25.88 | 58935 |
| 2025-05-23 | 25.49 | $25.95 | 152941 |
| 2025-05-22 | 25.44 | $25.74 | 64847 |
| 2025-05-21 | 25.41 | $25.87 | 35200 |
| 2025-05-20 | 25.36 | $25.91 | 25900 |
| 2025-05-19 | 25.30 | $25.94 | 26200 |
| 2025-05-16 | 25.24 | $25.87 | 25922 |
| 2025-05-15 | 25.17 | $25.89 | 36900 |
| 2025-05-14 | 25.09 | $25.82 | 30807 |
| 2025-05-13 | 25.02 | $25.80 | 79814 |
| 2025-05-12 | 24.94 | $25.57 | 37900 |
| 2025-05-09 | 24.87 | $25.54 | 16100 |
| 2025-05-08 | 24.80 | $25.35 | 29600 |
| 2025-05-07 | 24.74 | $25.43 | 23400 |
| 2025-05-06 | 24.67 | $25.44 | 38620 |
| 2025-05-05 | 24.59 | $25.51 | 246000 |
| 2025-05-02 | 24.49 | $25.42 | 65900 |
| 2025-05-01 | 24.39 | $24.96 | 30401 |
| 2025-04-30 | 24.33 | $24.99 | 60800 |
| 2025-04-29 | 24.26 | $24.90 | 22500 |
| 2025-04-28 | 24.19 | $24.85 | 43600 |
| 2025-04-25 | 24.12 | $24.78 | 67200 |
| 2025-04-24 | 24.05 | $24.73 | 62803 |
| 2025-04-23 | 23.98 | $24.39 | 25016 |
| 2025-04-22 | 23.94 | $24.32 | 40406 |
| 2025-04-21 | 23.90 | $24.11 | 71900 |
| 2025-04-17 | 23.88 | $24.15 | 25538 |
| 2025-04-16 | 23.85 | $23.96 | 84503 |
| 2025-04-15 | 23.84 | $23.97 | 26500 |
| 2025-04-14 | 23.82 | $23.91 | 43300 |
| 2025-04-11 | 23.82 | $23.74 | 109000 |
| 2025-04-10 | 23.82 | $23.31 | 59548 |
| 2025-04-09 | 23.88 | $23.57 | 149344 |
| 2025-04-08 | 23.91 | $22.61 | 170411 |
| 2025-04-07 | 24.05 | $22.62 | 190800 |
| 2025-04-04 | 24.20 | $23.08 | 136726 |
| 2025-04-03 | 24.31 | $24.05 | 58000 |
| 2025-04-02 | 24.34 | $24.30 | 52300 |
| 2025-04-01 | 24.35 | $24.27 | 151744 |
| 2025-03-31 | 24.36 | $24.28 | 35300 |
| 2025-03-28 | 24.36 | $24.18 | 64243 |
| 2025-03-27 | 24.38 | $24.56 | 43600 |
| 2025-03-26 | 24.36 | $24.40 | 57131 |
| 2025-03-25 | 24.36 | $24.35 | 30617 |
| 2025-03-24 | 24.36 | $24.29 | 31600 |
| 2025-03-21 | 24.37 | $24.59 | 106700 |
| 2025-03-20 | 24.35 | $24.57 | 60400 |
| 2025-03-19 | 24.32 | $24.62 | 84000 |
| 2025-03-18 | 24.29 | $24.58 | 86800 |
| 2025-03-17 | 24.26 | $24.58 | 40736 |
| 2025-03-14 | 24.23 | $24.38 | 86513 |
| 2025-03-13 | 24.21 | $24.07 | 69744 |
| 2025-03-12 | 24.22 | $24.03 | 69300 |
| 2025-03-11 | 24.25 | $24.06 | 40333 |
| 2025-03-10 | 24.26 | $24.06 | 59518 |
| 2025-03-07 | 24.29 | $24.32 | 71500 |
| 2025-03-06 | 24.28 | $24.25 | 89900 |
| 2025-03-05 | 24.29 | $24.43 | 74200 |
| 2025-03-04 | 24.27 | $24.00 | 184800 |
| 2025-03-03 | 24.30 | $24.11 | 82300 |
| 2025-02-28 | 24.32 | $24.05 | 32500 |
| 2025-02-27 | 24.35 | $24.18 | 37400 |
| 2025-02-26 | 24.37 | $24.52 | 47100 |
| 2025-02-25 | 24.35 | $24.61 | 30809 |
| 2025-02-24 | 24.32 | $24.51 | 41517 |
| 2025-02-21 | 24.30 | $24.58 | 45500 |
| 2025-02-20 | 24.27 | $24.68 | 16800 |
| 2025-02-19 | 24.23 | $24.58 | 30600 |
| 2025-02-18 | 24.19 | $24.66 | 26208 |
| 2025-02-14 | 24.14 | $24.59 | 50426 |
| 2025-02-13 | 24.10 | $24.56 | 21629 |
| 2025-02-12 | 24.05 | $24.37 | 108300 |
| 2025-02-11 | 24.02 | $24.30 | 25800 |
| 2025-02-10 | 23.99 | $24.25 | 682200 |
| 2025-02-07 | 23.96 | $24.10 | 21139 |
| 2025-02-06 | 23.94 | $24.31 | 37036 |
| 2025-02-05 | 23.90 | $24.19 | 21800 |
| 2025-02-04 | 23.87 | $24.23 | 38223 |
| 2025-02-03 | 23.84 | $24.02 | 65300 |
| 2025-01-31 | 23.82 | $23.96 | 34812 |
| 2025-01-30 | 23.80 | $24.13 | 43200 |
| 2025-01-29 | 23.77 | $23.96 | 37200 |
| 2025-01-28 | 23.75 | $24.02 | 30601 |
| 2025-01-27 | 23.72 | $23.97 | 67700 |
| 2025-01-24 | 23.69 | $23.97 | 91100 |
| 2025-01-23 | 23.66 | $23.85 | 38602 |
| 2025-01-22 | 23.64 | $23.86 | 60700 |
| 2025-01-21 | 23.62 | $23.80 | 80800 |
| 2025-01-17 | 23.60 | $23.55 | 22120 |
| 2025-01-16 | 23.60 | $23.44 | 52400 |
| 2025-01-15 | 23.62 | $23.60 | 32300 |
| 2025-01-14 | 23.62 | $23.36 | 34100 |
| 2025-01-13 | 23.65 | $23.18 | 222500 |
| 2025-01-10 | 23.70 | $23.18 | 114906 |
| 2025-01-08 | 23.76 | $23.38 | 85909 |
| 2025-01-07 | 23.80 | $23.47 | 42043 |
| 2025-01-06 | 23.83 | $23.43 | 57300 |
| 2025-01-03 | 23.87 | $23.39 | 87200 |
| 2025-01-02 | 23.92 | $23.33 | 101400 |
| 2024-12-31 | 23.99 | $23.41 | 46800 |
| 2024-12-30 | 24.05 | $23.44 | 57800 |
| 2024-12-27 | 24.11 | $23.56 | 125900 |
| 2024-12-26 | 24.17 | $23.59 | 59223 |
| 2024-12-24 | 24.23 | $23.60 | 28500 |
| 2024-12-23 | 24.30 | $23.49 | 39400 |
| 2024-12-20 | 24.38 | $23.87 | 142404 |
| 2024-12-19 | 24.44 | $23.80 | 162000 |
| 2024-12-18 | 24.50 | $23.74 | 111721 |
| 2024-12-17 | 24.58 | $24.28 | 32335 |
| 2024-12-16 | 24.62 | $24.46 | 27119 |
| 2024-12-13 | 24.63 | $24.50 | 26114 |
| 2024-12-12 | 24.65 | $24.54 | 99914 |
| 2024-12-11 | 24.66 | $24.71 | 84020 |
| 2024-12-10 | 24.65 | $24.65 | 19300 |
| 2024-12-09 | 24.65 | $24.80 | 123247 |
| 2024-12-06 | 24.64 | $24.68 | 22900 |
| 2024-12-05 | 24.63 | $24.68 | 51400 |
| 2024-12-04 | 24.63 | $24.50 | 127000 |
| 2024-12-03 | 24.64 | $24.48 | 62718 |
| 2024-12-02 | 24.66 | $24.38 | 137421 |
| 2024-11-29 | 24.68 | $24.46 | 13000 |
| 2024-11-27 | 24.71 | $24.55 | 28217 |
| 2024-11-26 | 24.73 | $24.52 | 33400 |
| 2024-11-25 | 24.75 | $24.56 | 46701 |
| 2024-11-22 | 24.77 | $24.58 | 41100 |
| 2024-11-21 | 24.79 | $24.47 | 50147 |
| 2024-11-20 | 24.82 | $24.52 | 115000 |
| 2024-11-19 | 24.85 | $24.61 | 66431 |
| 2024-11-18 | 24.88 | $24.59 | 34315 |
| 2024-11-15 | 24.91 | $24.33 | 115034 |
| 2024-11-14 | 24.97 | $24.36 | 41001 |
| 2024-11-13 | 25.03 | $24.48 | 28800 |
| 2024-11-12 | 25.09 | $24.50 | 37743 |
| 2024-11-11 | 25.15 | $24.74 | 23537 |
| 2024-11-08 | 25.19 | $24.95 | 44938 |
| 2024-11-07 | 25.22 | $25.29 | 44539 |
| 2024-11-06 | 25.21 | $25.01 | 563000 |
| 2024-11-05 | 25.23 | $25.30 | 29500 |
| 2024-11-04 | 25.23 | $25.09 | 35600 |
| 2024-11-01 | 25.24 | $24.98 | 239808 |
| 2024-10-31 | 25.27 | $24.93 | 57630 |
| 2024-10-30 | 25.30 | $24.96 | 16538 |
| 2024-10-29 | 25.34 | $25.09 | 74800 |
| 2024-10-28 | 25.37 | $25.16 | 37800 |
| 2024-10-25 | 25.39 | $25.05 | 61039 |
| 2024-10-24 | 25.42 | $25.13 | 29900 |
| 2024-10-23 | 25.45 | $25.04 | 74700 |
| 2024-10-22 | 25.50 | $25.26 | 51100 |
| 2024-10-21 | 25.52 | $25.34 | 29600 |
| 2024-10-18 | 25.54 | $25.55 | 23330 |
| 2024-10-17 | 25.54 | $25.45 | 19100 |
| 2024-10-16 | 25.55 | $25.43 | 34300 |
| 2024-10-15 | 25.56 | $25.30 | 47127 |
| 2024-10-14 | 25.59 | $25.47 | 39340 |
| 2024-10-11 | 25.60 | $25.44 | 58943 |
| 2024-10-10 | 25.62 | $25.38 | 52410 |
| 2024-10-09 | 25.65 | $25.27 | 24344 |
| 2024-10-08 | 25.69 | $25.47 | 294500 |
| 2024-10-07 | 25.71 | $25.52 | 26427 |
| 2024-10-04 | 25.73 | $25.65 | 41929 |
| 2024-10-03 | 25.74 | $25.52 | 42203 |
| 2024-10-02 | 25.76 | $25.82 | 62500 |
| 2024-10-01 | 25.75 | $25.87 | 224033 |
| 2024-09-30 | 25.74 | $26.09 | 40000 |
| 2024-09-27 | 25.71 | $26.26 | 57738 |
| 2024-09-26 | 25.65 | $26.32 | 57500 |
| 2024-09-25 | 25.58 | $26.00 | 58300 |
| 2024-09-24 | 25.53 | $26.12 | 38907 |
| 2024-09-23 | 25.47 | $25.69 | 39315 |
| 2024-09-20 | 25.45 | $25.94 | 55332 |
| 2024-09-19 | 25.39 | $26.08 | 62100 |
| 2024-09-18 | 25.32 | $25.74 | 135906 |
| 2024-09-17 | 25.28 | $25.78 | 37600 |
| 2024-09-16 | 25.22 | $25.74 | 26900 |
| 2024-09-13 | 25.17 | $25.64 | 24444 |
| 2024-09-12 | 25.12 | $25.36 | 20302 |
| 2024-09-11 | 25.10 | $25.25 | 49300 |
| 2024-09-10 | 25.08 | $25.25 | 23534 |
| 2024-09-09 | 25.06 | $25.25 | 36600 |
| 2024-09-06 | 25.04 | $25.20 | 26643 |
| 2024-09-05 | 25.02 | $25.35 | 33230 |
| 2024-09-04 | 24.99 | $25.13 | 80100 |
| 2024-09-03 | 24.98 | $25.17 | 60330 |
| 2024-08-30 | 24.96 | $25.29 | 29200 |
| 2024-08-29 | 24.92 | $25.33 | 38801 |
| 2024-08-28 | 24.88 | $25.43 | 45400 |
| 2024-08-27 | 24.82 | $25.47 | 25800 |
| 2024-08-26 | 24.75 | $25.45 | 44600 |
| 2024-08-23 | 24.68 | $25.49 | 43448 |
| 2024-08-22 | 24.59 | $25.02 | 29431 |
| 2024-08-21 | 24.55 | $25.24 | 32136 |
| 2024-08-20 | 24.47 | $25.16 | 40013 |
| 2024-08-19 | 24.40 | $25.24 | 49500 |
| 2024-08-16 | 24.31 | $24.88 | 45300 |
| 2024-08-15 | 24.25 | $24.71 | 32000 |
| 2024-08-14 | 24.20 | $24.65 | 35140 |
| 2024-08-13 | 24.16 | $24.60 | 64808 |
| 2024-08-12 | 24.11 | $24.35 | 36500 |
| 2024-08-09 | 24.09 | $24.35 | 47400 |
| 2024-08-08 | 24.06 | $24.24 | 43600 |
| 2024-08-07 | 24.04 | $23.80 | 57600 |
| 2024-08-06 | 24.06 | $23.77 | 77247 |
| 2024-08-05 | 24.10 | $23.54 | 98749 |
| 2024-08-02 | 24.15 | $24.22 | 119400 |
| 2024-08-01 | 24.15 | $24.27 | 77600 |
| 2024-07-31 | 24.13 | $24.48 | 46711 |
| 2024-07-30 | 24.10 | $24.13 | 50542 |
| 2024-07-29 | 24.09 | $24.18 | 55007 |
| 2024-07-26 | 24.08 | $24.15 | 58631 |
| 2024-07-25 | 24.08 | $23.98 | 34729 |
| 2024-07-24 | 24.09 | $24.06 | 34733 |
| 2024-07-23 | 24.09 | $24.17 | 59618 |
| 2024-07-22 | 24.08 | $24.27 | 74732 |
| 2024-07-19 | 24.06 | $24.11 | 39000 |
| 2024-07-18 | 24.06 | $24.25 | 196800 |
| 2024-07-17 | 24.04 | $24.36 | 68716 |
| 2024-07-16 | 24.00 | $24.47 | 62019 |
| 2024-07-15 | 23.96 | $24.30 | 106721 |
| 2024-07-12 | 23.92 | $24.45 | 51800 |
| 2024-07-11 | 23.86 | $24.32 | 46905 |
| 2024-07-10 | 23.82 | $24.16 | 93116 |
| 2024-07-09 | 23.78 | $23.98 | 1.0M |
| 2024-07-08 | 23.76 | $24.00 | 27500 |
| 2024-07-05 | 23.73 | $24.03 | 40300 |
| 2024-07-03 | 23.70 | $23.85 | 40700 |
| 2024-07-02 | 23.68 | $23.60 | 60549 |
| 2024-07-01 | 23.69 | $23.55 | 50933 |
| 2024-06-28 | 23.71 | $23.57 | 83900 |
| 2024-06-27 | 23.72 | $23.47 | 41800 |
| 2024-06-26 | 23.75 | $23.42 | 32000 |
| 2024-06-25 | 23.78 | $23.58 | 95100 |
| 2024-06-24 | 23.81 | $23.70 | 38600 |
| 2024-06-21 | 23.82 | $23.86 | 109721 |
| 2024-06-20 | 23.81 | $23.89 | 92600 |
| 2024-06-18 | 23.81 | $23.94 | 36900 |
| 2024-06-17 | 23.79 | $23.76 | 39100 |
| 2024-06-14 | 23.79 | $23.64 | 37300 |
| 2024-06-13 | 23.81 | $23.61 | 74445 |
| 2024-06-12 | 23.83 | $23.78 | 134200 |
| 2024-06-11 | 23.84 | $23.64 | 74900 |
| 2024-06-10 | 23.86 | $23.72 | 29600 |
| 2024-06-07 | 23.87 | $23.65 | 45602 |
| 2024-06-06 | 23.90 | $23.77 | 155100 |
| 2024-06-05 | 23.91 | $23.72 | 92900 |
| 2024-06-04 | 23.93 | $23.65 | 44400 |
| 2024-06-03 | 23.96 | $23.85 | 56300 |
| 2024-05-31 | 23.97 | $23.64 | 27000 |
| 2024-05-30 | 24.00 | $23.68 | 31502 |
| 2024-05-29 | 24.04 | $23.72 | 44800 |
| 2024-05-28 | 24.07 | $23.99 | 43400 |
| 2024-05-24 | 24.08 | $24.07 | 34409 |
| 2024-05-23 | 24.08 | $24.03 | 44200 |
| 2024-05-22 | 24.09 | $24.20 | 179700 |
| 2024-05-21 | 24.08 | $24.29 | 33811 |
| 2024-05-20 | 24.05 | $24.41 | 132612 |
| 2024-05-17 | 24.02 | $24.47 | 85200 |
| 2024-05-16 | 23.97 | $24.43 | 54923 |
| 2024-05-15 | 23.92 | $24.41 | 38900 |
| 2024-05-14 | 23.87 | $24.21 | 147400 |
| 2024-05-13 | 23.83 | $24.17 | 69143 |
| 2024-05-10 | 23.79 | $24.08 | 43541 |
| 2024-05-09 | 23.76 | $23.99 | 48306 |
| 2024-05-08 | 23.74 | $24.03 | 68600 |
| 2024-05-07 | 23.71 | $24.02 | 111929 |
| 2024-05-06 | 23.68 | $24.18 | 59300 |
| 2024-05-03 | 23.63 | $24.10 | 55900 |
| 2024-05-02 | 23.58 | $23.94 | 66828 |
| 2024-05-01 | 23.54 | $23.49 | 60617 |
| 2024-04-30 | 23.54 | $23.48 | 41000 |
| 2024-04-29 | 23.55 | $23.78 | 99500 |
| 2024-04-26 | 23.52 | $23.41 | 71000 |
| 2024-04-25 | 23.54 | $23.35 | 48300 |
| 2024-04-24 | 23.56 | $23.29 | 150400 |
| 2024-04-23 | 23.58 | $23.48 | 55400 |
| 2024-04-22 | 23.59 | $23.35 | 155238 |
| 2024-04-19 | 23.62 | $23.16 | 70400 |
| 2024-04-18 | 23.67 | $23.21 | 96939 |
| 2024-04-17 | 23.72 | $23.11 | 108300 |
| 2024-04-16 | 23.78 | $23.10 | 58534 |
| 2024-04-15 | 23.85 | $23.46 | 342000 |
| 2024-04-12 | 23.89 | $23.52 | 74130 |
| 2024-04-11 | 23.93 | $23.87 | 80400 |
| 2024-04-10 | 23.94 | $23.86 | 162200 |
| 2024-04-09 | 23.95 | $24.25 | 88500 |
| 2024-04-08 | 23.91 | $24.00 | 188744 |
| 2024-04-05 | 23.91 | $23.91 | 81300 |
| 2024-04-04 | 23.91 | $23.79 | 73900 |
| 2024-04-03 | 23.92 | $23.85 | 117300 |
| 2024-04-02 | 23.92 | $23.83 | 66704 |
| 2024-04-01 | 23.93 | $23.82 | 101349 |
| 2024-03-28 | 23.95 | $23.89 | 90400 |
| 2024-03-27 | 23.95 | $23.93 | 77649 |
| 2024-03-26 | 23.95 | $23.85 | 65443 |
| 2024-03-25 | 23.97 | $23.89 | 80128 |
| 2024-03-22 | 23.97 | $23.87 | 88648 |
| 2024-03-21 | 23.98 | $23.96 | 67108 |
| 2024-03-20 | 23.99 | $23.96 | 68723 |
| 2024-03-19 | 23.99 | $23.87 | 65800 |
| 2024-03-18 | 24.00 | $23.92 | 10.0M |
| 2024-03-15 | 24.01 | $24.26 | 147500 |
| 2024-03-14 | 23.99 | $24.31 | 72213 |
| 2024-03-13 | 23.95 | $24.32 | 56911 |
| 2024-03-12 | 23.91 | $24.22 | 108500 |
| 2024-03-11 | 23.88 | $24.15 | 38400 |
| 2024-03-08 | 23.85 | $24.15 | 67700 |
| 2024-03-07 | 23.82 | $24.12 | 104823 |
| 2024-03-06 | 23.79 | $23.96 | 87300 |
| 2024-03-05 | 23.77 | $23.74 | 73200 |
| 2024-03-04 | 23.77 | $23.83 | 73600 |
| 2024-03-01 | 23.77 | $23.87 | 67000 |
| 2024-02-29 | 23.76 | $23.83 | 94000 |
| 2024-02-28 | 23.75 | $23.78 | 101500 |
| 2024-02-27 | 23.75 | $23.85 | 106000 |
| 2024-02-26 | 23.74 | $23.85 | 105005 |
| 2024-02-23 | 23.72 | $23.97 | 52800 |
| 2024-02-22 | 23.70 | $24.05 | 53321 |
| 2024-02-21 | 23.66 | $23.97 | 63900 |
| 2024-02-20 | 23.63 | $23.94 | 80500 |
| 2024-02-16 | 23.60 | $23.79 | 77042 |
| 2024-02-15 | 23.58 | $23.68 | 65900 |
| 2024-02-14 | 23.57 | $23.68 | 97900 |
| 2024-02-13 | 23.55 | $23.47 | 140441 |
| 2024-02-12 | 23.56 | $23.79 | 122500 |
| 2024-02-09 | 23.54 | $23.65 | 146100 |
| 2024-02-08 | 23.53 | $23.62 | 672200 |
| 2024-02-07 | 23.52 | $23.73 | 41507 |
| 2024-02-06 | 23.49 | $23.72 | 101819 |
| 2024-02-05 | 23.47 | $23.53 | 165900 |
| 2024-02-02 | 23.46 | $23.57 | 117300 |
| 2024-02-01 | 23.45 | $23.70 | 61648 |
| 2024-01-31 | 23.43 | $23.37 | 83800 |
| 2024-01-30 | 23.43 | $23.46 | 162948 |
| 2024-01-29 | 23.43 | $23.55 | 65200 |
| 2024-01-26 | 23.42 | $23.42 | 65403 |
| 2024-01-25 | 23.42 | $23.31 | 56917 |
| 2024-01-24 | 23.43 | $23.31 | 274435 |
| 2024-01-23 | 23.44 | $23.15 | 53510 |
| 2024-01-22 | 23.47 | $23.08 | 113936 |
| 2024-01-19 | 23.51 | $23.14 | 182300 |
| 2024-01-18 | 23.55 | $22.99 | 157612 |
| 2024-01-17 | 23.61 | $22.95 | 824000 |
| 2024-01-16 | 23.68 | $23.30 | 96300 |
| 2024-01-12 | 23.72 | $23.75 | 83300 |
| 2024-01-11 | 23.72 | $23.65 | 85847 |
| 2024-01-10 | 23.72 | $23.68 | 70340 |
| 2024-01-09 | 23.73 | $23.80 | 172800 |
| 2024-01-08 | 23.72 | $23.99 | 227400 |
| 2024-01-05 | 23.69 | $23.83 | 61200 |
| 2024-01-04 | 23.68 | $23.77 | 60600 |
| 2024-01-03 | 23.67 | $23.75 | 75200 |
| 2024-01-02 | 23.66 | $23.95 | 191000 |
| 2023-12-29 | 23.63 | $24.04 | 593311 |
| 2023-12-28 | 23.59 | $24.02 | 82900 |
| 2023-12-27 | 23.54 | $23.94 | 95300 |
| 2023-12-26 | 23.50 | $23.83 | 82207 |
| 2023-12-22 | 23.47 | $23.64 | 150000 |
| 2023-12-21 | 23.45 | $23.58 | 76400 |
| 2023-12-20 | 23.43 | $23.38 | 180700 |
| 2023-12-19 | 23.44 | $23.56 | 55747 |
| 2023-12-18 | 23.43 | $23.50 | 85402 |
| 2023-12-15 | 23.42 | $23.82 | 134600 |
| 2023-12-14 | 23.38 | $24.01 | 139100 |
| 2023-12-13 | 23.31 | $23.66 | 91800 |
| 2023-12-12 | 23.27 | $23.38 | 70722 |
| 2023-12-11 | 23.26 | $23.36 | 80500 |
| 2023-12-08 | 23.25 | $23.31 | 74800 |
| 2023-12-07 | 23.24 | $23.45 | 133716 |
| 2023-12-06 | 23.22 | $23.38 | 76916 |
| 2023-12-05 | 23.21 | $23.36 | 385000 |
| 2023-12-04 | 23.19 | $23.32 | 136326 |
| 2023-12-01 | 23.18 | $23.54 | 80707 |
| 2023-11-30 | 23.14 | $23.42 | 150341 |
| 2023-11-29 | 23.11 | $23.46 | 95000 |
| 2023-11-28 | 23.07 | $23.59 | 73548 |
| 2023-11-27 | 23.02 | $23.38 | 72811 |
| 2023-11-24 | 22.98 | $23.33 | 28100 |
| 2023-11-22 | 22.94 | $23.32 | 88700 |
| 2023-11-21 | 22.90 | $23.46 | 70900 |
| 2023-11-20 | 22.84 | $23.44 | 351300 |
| 2023-11-17 | 22.78 | $23.29 | 154129 |
| 2023-11-16 | 22.73 | $23.29 | 95545 |
| 2023-11-15 | 22.67 | $23.30 | 149744 |
| 2023-11-14 | 22.60 | $23.20 | 143941 |
| 2023-11-13 | 22.54 | $22.69 | 45700 |
| 2023-11-10 | 22.52 | $22.84 | 81700 |
| 2023-11-09 | 22.49 | $22.76 | 121303 |
| 2023-11-08 | 22.46 | $22.90 | 190431 |
| 2023-11-07 | 22.41 | $22.97 | 195100 |
| 2023-11-06 | 22.35 | $23.03 | 986300 |
| 2023-11-03 | 22.28 | $22.89 | 100836 |
| 2023-11-02 | 22.22 | $22.53 | 117802 |
| 2023-11-01 | 22.18 | $22.23 | 104303 |
| 2023-10-31 | 22.18 | $22.00 | 111700 |
| 2023-10-30 | 22.20 | $22.01 | 93237 |
| 2023-10-27 | 22.22 | $21.80 | 135133 |
| 2023-10-26 | 22.26 | $21.85 | 165516 |
| 2023-10-25 | 22.30 | $21.95 | 113200 |
| 2023-10-24 | 22.34 | $22.00 | 127900 |
| 2023-10-23 | 22.38 | $21.89 | 215600 |
| 2023-10-20 | 22.43 | $21.92 | 250500 |
| 2023-10-19 | 22.48 | $22.15 | 162300 |
| 2023-10-18 | 22.51 | $22.24 | 75442 |
| 2023-10-17 | 22.54 | $22.45 | 85300 |
| 2023-10-16 | 22.55 | $22.52 | 135700 |
| 2023-10-13 | 22.56 | $22.36 | 103148 |
| 2023-10-12 | 22.58 | $22.44 | 55547 |
| 2023-10-11 | 22.59 | $22.57 | 129000 |
| 2023-10-10 | 22.59 | $22.42 | 119800 |
| 2023-10-09 | 22.61 | $22.17 | 72419 |
| 2023-10-06 | 22.66 | $22.30 | 88006 |
| 2023-10-05 | 22.70 | $22.19 | 313200 |
| 2023-10-04 | 22.75 | $22.07 | 270704 |
| 2023-10-03 | 22.82 | $22.10 | 151435 |
| 2023-10-02 | 22.90 | $22.28 | 182817 |
| 2023-09-29 | 22.96 | $22.50 | 71018 |
| 2023-09-28 | 23.01 | $22.54 | 103600 |
| 2023-09-27 | 23.06 | $22.42 | 90300 |
| 2023-09-26 | 23.13 | $22.46 | 124900 |
| 2023-09-25 | 23.20 | $22.78 | 123400 |
| 2023-09-22 | 23.25 | $22.82 | 177716 |
| 2023-09-21 | 23.29 | $22.75 | 297929 |
| 2023-09-20 | 23.35 | $23.01 | 73300 |
| 2023-09-19 | 23.38 | $23.02 | 139900 |
| 2023-09-18 | 23.42 | $23.10 | 66900 |
| 2023-09-15 | 23.45 | $23.41 | 223437 |
| 2023-09-14 | 23.46 | $23.45 | 65600 |
| 2023-09-13 | 23.46 | $23.39 | 100200 |
| 2023-09-12 | 23.47 | $23.35 | 244205 |
| 2023-09-11 | 23.48 | $23.44 | 110013 |
| 2023-09-08 | 23.48 | $23.25 | 70103 |
| 2023-09-07 | 23.51 | $23.18 | 150200 |
| 2023-09-06 | 23.54 | $23.22 | 346900 |
| 2023-09-05 | 23.58 | $23.29 | 80521 |
| 2023-09-01 | 23.61 | $23.55 | 65100 |
| 2023-08-31 | 23.61 | $23.43 | 60410 |
| 2023-08-30 | 23.63 | $23.78 | 169300 |
| 2023-08-29 | 23.62 | $23.85 | 70200 |
| 2023-08-28 | 23.59 | $23.63 | 190912 |
| 2023-08-25 | 23.59 | $23.57 | 166801 |
| 2023-08-24 | 23.59 | $23.45 | 61100 |
| 2023-08-23 | 23.61 | $23.59 | 47500 |
| 2023-08-22 | 23.61 | $23.35 | 56400 |
| 2023-08-21 | 23.64 | $23.34 | 67000 |
| 2023-08-18 | 23.67 | $23.35 | 75432 |
| 2023-08-17 | 23.70 | $23.26 | 172104 |
| 2023-08-16 | 23.75 | $23.23 | 144800 |
| 2023-08-15 | 23.80 | $23.32 | 173200 |
| 2023-08-14 | 23.85 | $23.54 | 49700 |
| 2023-08-11 | 23.88 | $23.66 | 125900 |
| 2023-08-10 | 23.91 | $23.74 | 173720 |
| 2023-08-09 | 23.93 | $23.74 | 133300 |
| 2023-08-08 | 23.95 | $23.65 | 406900 |
| 2023-08-07 | 23.98 | $23.87 | 133600 |
| 2023-08-04 | 23.99 | $23.85 | 46822 |
| 2023-08-03 | 24.00 | $23.75 | 184449 |
| 2023-08-02 | 24.03 | $23.89 | 113438 |
| 2023-08-01 | 24.04 | $24.21 | 60400 |
| 2023-07-31 | 24.03 | $24.44 | 89837 |
| 2023-07-28 | 23.98 | $24.41 | 108127 |
| 2023-07-27 | 23.94 | $24.19 | 143214 |
| 2023-07-26 | 23.91 | $24.31 | 100343 |
| 2023-07-25 | 23.87 | $24.13 | 150200 |
| 2023-07-24 | 23.84 | $24.00 | 255400 |
| 2023-07-21 | 23.82 | $23.94 | 79815 |
| 2023-07-20 | 23.81 | $23.96 | 158200 |
| 2023-07-19 | 23.80 | $24.12 | 347425 |
| 2023-07-18 | 23.76 | $24.25 | 105200 |
| 2023-07-17 | 23.71 | $24.20 | 68600 |
| 2023-07-14 | 23.66 | $24.09 | 81318 |
| 2023-07-13 | 23.62 | $24.06 | 90900 |
| 2023-07-12 | 23.57 | $23.89 | 303500 |
| 2023-07-11 | 23.54 | $23.59 | 104715 |
| 2023-07-10 | 23.53 | $23.27 | 97716 |
| 2023-07-07 | 23.56 | $23.32 | 209340 |
| 2023-07-06 | 23.58 | $23.10 | 74800 |
| 2023-07-05 | 23.63 | $23.54 | 153700 |
| 2023-07-03 | 23.64 | $23.68 | 114600 |
| 2023-06-30 | 23.64 | $23.52 | 86813 |
| 2023-06-29 | 23.65 | $23.38 | 95100 |
| 2023-06-28 | 23.68 | $23.32 | 104000 |
| 2023-06-27 | 23.72 | $23.48 | 203326 |
| 2023-06-26 | 23.74 | $23.42 | 107500 |
| 2023-06-23 | 23.78 | $23.35 | 114048 |
| 2023-06-22 | 23.82 | $23.61 | 174300 |
| 2023-06-21 | 23.84 | $23.75 | 145400 |
| 2023-06-20 | 23.85 | $23.75 | 75000 |
| 2023-06-16 | 23.86 | $24.18 | 308600 |
| 2023-06-15 | 23.83 | $24.36 | 192810 |
| 2023-06-14 | 23.77 | $24.20 | 507304 |
| 2023-06-13 | 23.73 | $24.16 | 281800 |
| 2023-06-12 | 23.68 | $23.97 | 61923 |
| 2023-06-09 | 23.65 | $24.05 | 288122 |
| 2023-06-08 | 23.61 | $23.94 | 122500 |
| 2023-06-07 | 23.58 | $23.68 | 131543 |
| 2023-06-06 | 23.56 | $23.74 | 67149 |
| 2023-06-05 | 23.55 | $23.72 | 84534 |
| 2023-06-02 | 23.53 | $23.71 | 182747 |
| 2023-06-01 | 23.51 | $23.42 | 127800 |
| 2023-05-31 | 23.52 | $23.31 | 134934 |
| 2023-05-30 | 23.54 | $23.41 | 126000 |
| 2023-05-26 | 23.55 | $23.50 | 121100 |
| 2023-05-25 | 23.56 | $23.32 | 95034 |
| 2023-05-24 | 23.58 | $23.43 | 108720 |
| 2023-05-23 | 23.60 | $23.50 | 81647 |
| 2023-05-22 | 23.61 | $23.67 | 74421 |
| 2023-05-19 | 23.60 | $23.60 | 105139 |
| 2023-05-18 | 23.61 | $23.55 | 108900 |
| 2023-05-17 | 23.61 | $23.56 | 91734 |
| 2023-05-16 | 23.62 | $23.54 | 93100 |
| 2023-05-15 | 23.62 | $23.71 | 104600 |
| 2023-05-12 | 23.62 | $23.63 | 82336 |
| 2023-05-11 | 23.61 | $23.77 | 162900 |
| 2023-05-10 | 23.60 | $23.98 | 155200 |
| 2023-05-09 | 23.56 | $23.96 | 297400 |
| 2023-05-08 | 23.52 | $23.97 | 225600 |
| 2023-05-05 | 23.47 | $23.89 | 143833 |
| 2023-05-04 | 23.42 | $23.70 | 60710 |
| 2023-05-03 | 23.39 | $23.52 | 100748 |
| 2023-05-02 | 23.38 | $23.45 | 200441 |
| 2023-05-01 | 23.37 | $23.45 | 220000 |
| 2023-04-28 | 23.36 | $23.55 | 229900 |
| 2023-04-27 | 23.35 | $23.51 | 100900 |
| 2023-04-26 | 23.33 | $23.27 | 192200 |
| 2023-04-25 | 23.33 | $23.15 | 180500 |
| 2023-04-24 | 23.35 | $23.37 | 124143 |
| 2023-04-21 | 23.35 | $23.34 | 85024 |
| 2023-04-20 | 23.35 | $23.40 | 290400 |
| 2023-04-19 | 23.35 | $23.44 | 81400 |
| 2023-04-18 | 23.34 | $23.60 | 101100 |
| 2023-04-17 | 23.31 | $23.62 | 423400 |
| 2023-04-14 | 23.28 | $23.60 | 145026 |
| 2023-04-13 | 23.24 | $23.77 | 116800 |
| 2023-04-12 | 23.19 | $23.48 | 128818 |
| 2023-04-11 | 23.16 | $23.41 | 377632 |
| 2023-04-10 | 23.13 | $23.20 | 286428 |
| 2023-04-06 | 23.12 | $23.25 | 156300 |
| 2023-04-05 | 23.11 | $23.19 | 199620 |
| 2023-04-04 | 23.10 | $23.34 | 458831 |
| 2023-04-03 | 23.08 | $23.30 | 265947 |
| 2023-03-31 | 23.05 | $23.23 | 116900 |
| 2023-03-30 | 23.04 | $23.24 | 260100 |
| 2023-03-29 | 23.01 | $23.26 | 146100 |
| 2023-03-28 | 22.99 | $23.21 | 261806 |
| 2023-03-27 | 22.96 | $23.01 | 145707 |
| 2023-03-24 | 22.96 | $23.10 | 212100 |
| 2023-03-23 | 22.95 | $23.09 | 206000 |
| 2023-03-22 | 22.93 | $22.92 | 337510 |
| 2023-03-21 | 22.93 | $22.78 | 3.9M |
| 2023-03-20 | 22.95 | $22.55 | 321838 |
| 2023-03-17 | 22.99 | $22.61 | 834546 |
| 2023-03-16 | 23.03 | $22.69 | 268803 |
| 2023-03-15 | 23.06 | $22.49 | 144900 |
| 2023-03-14 | 23.12 | $22.66 | 205007 |
| 2023-03-13 | 23.17 | $22.88 | 550303 |
| 2023-03-10 | 23.20 | $22.87 | 632922 |
| 2023-03-09 | 23.24 | $22.94 | 138700 |
| 2023-03-08 | 23.27 | $23.09 | 201800 |
| 2023-03-07 | 23.29 | $23.04 | 195032 |
| 2023-03-06 | 23.32 | $23.23 | 447123 |
| 2023-03-03 | 23.33 | $23.23 | 114500 |
| 2023-03-02 | 23.34 | $23.06 | 116108 |
| 2023-03-01 | 23.37 | $23.06 | 233800 |
| 2023-02-28 | 23.40 | $22.91 | 183811 |
| 2023-02-27 | 23.45 | $22.99 | 126100 |
| 2023-02-24 | 23.50 | $23.01 | 159727 |
| 2023-02-23 | 23.55 | $23.34 | 204403 |
| 2023-02-22 | 23.57 | $23.26 | 126600 |
| 2023-02-21 | 23.60 | $23.26 | 448038 |
| 2023-02-17 | 23.64 | $23.40 | 135100 |
| 2023-02-16 | 23.66 | $23.43 | 230400 |
| 2023-02-15 | 23.69 | $23.41 | 278117 |
| 2023-02-14 | 23.72 | $23.54 | 191247 |
| 2023-02-13 | 23.74 | $23.61 | 716200 |
| 2023-02-10 | 23.75 | $23.51 | 270900 |
| 2023-02-09 | 23.78 | $23.52 | 376849 |
| 2023-02-08 | 23.80 | $23.61 | 374416 |
| 2023-02-07 | 23.82 | $23.67 | 350946 |
| 2023-02-06 | 23.84 | $23.60 | 215700 |
| 2023-02-03 | 23.87 | $23.81 | 365300 |
| 2023-02-02 | 23.87 | $24.08 | 630000 |
| 2023-02-01 | 23.85 | $24.21 | 1.2M |
| 2023-01-31 | 23.81 | $23.98 | 1.3M |
| 2023-01-30 | 23.79 | $24.09 | 341840 |
| 2023-01-27 | 23.76 | $24.27 | 402745 |
| 2023-01-26 | 23.71 | $24.22 | 374000 |
| 2023-01-25 | 23.66 | $24.17 | 467621 |
| 2023-01-24 | 23.60 | $24.12 | 479600 |
| 2023-01-23 | 23.55 | $24.10 | 596817 |
| 2023-01-20 | 23.49 | $23.99 | 679132 |
| 2023-01-19 | 23.44 | $23.85 | 1.5M |
| 2023-01-18 | 23.39 | $23.70 | 1.3M |
| 2023-01-17 | 23.36 | $23.79 | 1.0M |
| 2023-01-13 | 23.31 | $23.83 | 1.7M |
| 2023-01-12 | 23.26 | $23.71 | 1.8M |
| 2023-01-11 | 23.21 | $23.58 | 8.6M |
| 2023-01-10 | 23.17 | $23.86 | 285000 |
| 2023-01-09 | 23.10 | $23.79 | 348700 |
| 2023-01-06 | 23.03 | $23.64 | 492300 |
| 2023-01-05 | 22.96 | $23.18 | 614948 |
| 2023-01-04 | 22.94 | $23.27 | 278800 |
| 2023-01-03 | 22.91 | $22.96 | 363200 |
| 2022-12-30 | 22.90 | $23.01 | 366600 |
| 2022-12-29 | 22.89 | $23.19 | 371731 |
| 2022-12-28 | 22.86 | $22.91 | 589638 |
| 2022-12-27 | 22.85 | $23.06 | 343800 |
| 2022-12-23 | 22.83 | $22.95 | 327600 |
| 2022-12-22 | 22.82 | $22.79 | 522700 |
| 2022-12-21 | 22.82 | $22.91 | 303813 |
| 2022-12-20 | 22.81 | $22.80 | 401900 |
| 2022-12-19 | 22.81 | $22.80 | 472122 |
| 2022-12-16 | 22.81 | $22.77 | 651800 |
| 2022-12-15 | 22.82 | $22.77 | 573900 |
| 2022-12-14 | 22.82 | $23.14 | 368200 |
| 2022-12-13 | 22.79 | $23.09 | 475200 |
| 2022-12-12 | 22.76 | $22.99 | 295700 |
| 2022-12-09 | 22.73 | $23.00 | 244800 |
| 2022-12-08 | 22.71 | $23.05 | 190326 |
| 2022-12-07 | 22.67 | $22.96 | 245841 |
| 2022-12-06 | 22.64 | $22.91 | 240000 |
| 2022-12-05 | 22.61 | $22.98 | 207733 |
| 2022-12-02 | 22.57 | $23.26 | 166700 |
| 2022-12-01 | 22.50 | $23.26 | 503873 |
| 2022-11-30 | 22.42 | $23.33 | 428300 |
| 2022-11-29 | 22.32 | $22.87 | 398900 |
| 2022-11-28 | 22.27 | $22.57 | 320500 |
| 2022-11-25 | 22.23 | $22.73 | 93200 |
| 2022-11-23 | 22.18 | $22.61 | 253800 |
| 2022-11-22 | 22.14 | $22.45 | 362700 |
| 2022-11-21 | 22.10 | $22.32 | 283506 |
| 2022-11-18 | 22.08 | $22.48 | 354916 |
| 2022-11-17 | 22.04 | $22.46 | 322722 |
| 2022-11-16 | 22.00 | $22.47 | 514547 |
| 2022-11-15 | 21.95 | $22.83 | 281018 |
| 2022-11-14 | 21.85 | $22.76 | 385000 |
| 2022-11-11 | 21.76 | $22.80 | 300100 |
| 2022-11-10 | 21.65 | $22.55 | 471714 |
| 2022-11-09 | 21.55 | $21.94 | 265600 |
| 2022-11-08 | 21.51 | $22.09 | 306100 |
| 2022-11-07 | 21.45 | $21.83 | 410900 |
| 2022-11-04 | 21.41 | $21.85 | 376000 |
| 2022-11-03 | 21.36 | $21.32 | 496127 |
| 2022-11-02 | 21.37 | $21.34 | 356800 |
| 2022-11-01 | 21.37 | $21.58 | 349900 |
| 2022-10-31 | 21.35 | $21.41 | 389747 |
| 2022-10-28 | 21.34 | $21.43 | 331600 |
| 2022-10-27 | 21.33 | $21.39 | 401300 |
| 2022-10-26 | 21.33 | $21.38 | 468921 |
| 2022-10-25 | 21.32 | $21.31 | 647245 |
| 2022-10-24 | 21.32 | $21.07 | 710300 |
| 2022-10-21 | 21.35 | $21.39 | 551730 |
| 2022-10-20 | 21.35 | $21.17 | 1.9M |
| 2022-10-19 | 21.37 | $20.97 | 184700 |
| 2022-10-18 | 21.41 | $21.07 | 185800 |
| 2022-10-17 | 21.44 | $21.06 | 207200 |
| 2022-10-14 | 21.48 | $20.70 | 181100 |
| 2022-10-13 | 21.57 | $21.00 | 333100 |
| 2022-10-12 | 21.63 | $20.99 | 241600 |
| 2022-10-11 | 21.69 | $20.97 | 378926 |
| 2022-10-10 | 21.77 | $21.04 | 216500 |
| 2022-10-07 | 21.85 | $21.22 | 247107 |
| 2022-10-06 | 21.91 | $21.46 | 318500 |
| 2022-10-05 | 21.96 | $21.53 | 376700 |
| 2022-10-04 | 22.00 | $21.62 | 305100 |
| 2022-10-03 | 22.05 | $21.23 | 306841 |
| 2022-09-30 | 22.13 | $20.99 | 343300 |
| 2022-09-29 | 22.25 | $21.15 | 921100 |
| 2022-09-28 | 22.37 | $21.52 | 913737 |
| 2022-09-27 | 22.46 | $21.36 | 300800 |
| 2022-09-26 | 22.57 | $21.35 | 315817 |
| 2022-09-23 | 22.70 | $21.66 | 485346 |
| 2022-09-22 | 22.81 | $22.02 | 137523 |
| 2022-09-21 | 22.89 | $22.09 | 163400 |
| 2022-09-20 | 22.98 | $22.26 | 159624 |
| 2022-09-19 | 23.05 | $22.37 | 354633 |
| 2022-09-16 | 23.12 | $22.64 | 208513 |
| 2022-09-15 | 23.17 | $22.68 | 217218 |
| 2022-09-14 | 23.23 | $22.87 | 166500 |
| 2022-09-13 | 23.26 | $22.76 | 329100 |
| 2022-09-12 | 23.32 | $23.31 | 201526 |
| 2022-09-09 | 23.32 | $23.15 | 150517 |
| 2022-09-08 | 23.34 | $22.96 | 225900 |
| 2022-09-07 | 23.38 | $22.91 | 245833 |
| 2022-09-06 | 23.42 | $22.91 | 592525 |
| 2022-09-02 | 23.48 | $23.03 | 376500 |
| 2022-09-01 | 23.53 | $23.13 | 179447 |
| 2022-08-31 | 23.57 | $23.25 | 171100 |
| 2022-08-30 | 23.60 | $23.28 | 289428 |
| 2022-08-29 | 23.64 | $23.43 | 209830 |
| 2022-08-26 | 23.66 | $23.52 | 132016 |
| 2022-08-25 | 23.67 | $23.87 | 207700 |
| 2022-08-24 | 23.65 | $23.63 | 239600 |
| 2022-08-23 | 23.65 | $23.63 | 305514 |
| 2022-08-22 | 23.65 | $23.63 | 210346 |
| 2022-08-19 | 23.66 | $23.75 | 268500 |
| 2022-08-18 | 23.65 | $23.92 | 220500 |
| 2022-08-17 | 23.62 | $24.05 | 187100 |
| 2022-08-16 | 23.57 | $24.04 | 212230 |
| 2022-08-15 | 23.52 | $24.01 | 174300 |
| 2022-08-12 | 23.47 | $24.20 | 166400 |
| 2022-08-11 | 23.40 | $24.04 | 252900 |
| 2022-08-10 | 23.33 | $23.98 | 261222 |
| 2022-08-09 | 23.26 | $23.68 | 394200 |
| 2022-08-08 | 23.22 | $23.59 | 275818 |
| 2022-08-05 | 23.18 | $23.50 | 224500 |
| 2022-08-04 | 23.14 | $23.43 | 182226 |
| 2022-08-03 | 23.11 | $23.36 | 206020 |
| 2022-08-02 | 23.09 | $23.31 | 499735 |
| 2022-08-01 | 23.06 | $23.40 | 518808 |
| 2022-07-29 | 23.03 | $23.49 | 330545 |
| 2022-07-28 | 22.98 | $23.44 | 265427 |
| 2022-07-27 | 22.93 | $23.31 | 234627 |
| 2022-07-26 | 22.89 | $22.92 | 260600 |
| 2022-07-25 | 22.89 | $23.10 | 422300 |
| 2022-07-22 | 22.87 | $22.93 | 380101 |
| 2022-07-21 | 22.86 | $22.87 | 1.1M |
| 2022-07-20 | 22.86 | $22.55 | 280000 |
| 2022-07-19 | 22.89 | $22.63 | 107644 |
| 2022-07-18 | 22.92 | $22.35 | 345100 |
| 2022-07-15 | 22.98 | $22.28 | 295733 |
| 2022-07-14 | 23.05 | $22.16 | 209416 |
| 2022-07-13 | 23.15 | $22.33 | 157524 |
| 2022-07-12 | 23.23 | $22.43 | 3.5M |
| 2022-07-11 | 23.32 | $22.50 | 338900 |
| 2022-07-08 | 23.40 | $22.73 | 165640 |
| 2022-07-07 | 23.47 | $22.70 | 334422 |
| 2022-07-06 | 23.56 | $22.46 | 463900 |
| 2022-07-05 | 23.67 | $22.68 | 16.2M |
| 2022-07-01 | 23.78 | $23.09 | 424418 |
| 2022-06-30 | 23.85 | $23.26 | 330713 |
| 2022-06-29 | 23.91 | $23.39 | 212800 |
| 2022-06-28 | 23.97 | $23.41 | 274911 |
| 2022-06-27 | 24.02 | $23.49 | 267900 |
| 2022-06-24 | 24.08 | $23.58 | 316400 |
| 2022-06-23 | 24.13 | $23.26 | 513013 |
| 2022-06-22 | 24.22 | $23.28 | 441100 |
| 2022-06-21 | 24.32 | $23.52 | 585700 |
| 2022-06-17 | 24.41 | $23.67 | 486000 |
| 2022-06-16 | 24.49 | $23.71 | 334800 |
| 2022-06-15 | 24.57 | $24.13 | 554100 |
| 2022-06-14 | 24.61 | $23.85 | 515500 |
| 2022-06-13 | 24.69 | $23.74 | 357913 |
| 2022-06-10 | 24.79 | $24.28 | 403507 |
| 2022-06-09 | 24.85 | $24.51 | 550900 |
| 2022-06-08 | 24.88 | $24.78 | 238400 |
| 2022-06-07 | 24.90 | $24.88 | 1.2M |
| 2022-06-06 | 24.90 | $24.92 | 375600 |
| 2022-06-03 | 24.89 | $24.94 | 241829 |
| 2022-06-02 | 24.89 | $25.16 | 555800 |
| 2022-06-01 | 24.86 | $25.06 | 198402 |
| 2022-05-31 | 24.84 | $25.19 | 528300 |
| 2022-05-27 | 24.80 | $25.08 | 511800 |
| 2022-05-26 | 24.77 | $24.93 | 622621 |
| 2022-05-25 | 24.76 | $24.72 | 892405 |
| 2022-05-24 | 24.76 | $24.64 | 853200 |
| 2022-05-23 | 24.78 | $24.79 | 710600 |
| 2022-05-20 | 24.77 | $24.62 | 1.1M |
| 2022-05-19 | 24.79 | $24.60 | 2.4M |
| 2022-05-18 | 24.81 | $24.31 | 5.1M |
| 2022-05-17 | 24.86 | $24.49 | 189920 |
| 2022-05-16 | 24.90 | $24.30 | 247700 |
| 2022-05-13 | 24.96 | $24.36 | 447927 |
| 2022-05-12 | 25.03 | $24.00 | 160306 |
| 2022-05-11 | 25.14 | $24.28 | 179800 |
| 2022-05-10 | 25.23 | $24.49 | 250028 |
| 2022-05-09 | 25.30 | $24.42 | 268400 |
| 2022-05-06 | 25.40 | $24.86 | 421913 |
| 2022-05-05 | 25.45 | $24.94 | 773449 |
| 2022-05-04 | 25.51 | $25.55 | 190900 |
| 2022-05-03 | 25.50 | $25.23 | 779541 |
| 2022-05-02 | 25.53 | $25.10 | 249916 |
| 2022-04-29 | 25.58 | $25.26 | 88248 |
| 2022-04-28 | 25.61 | $25.35 | 126323 |
| 2022-04-27 | 25.64 | $25.12 | 264926 |
| 2022-04-26 | 25.69 | $25.03 | 180800 |
| 2022-04-25 | 25.76 | $25.42 | 102813 |
| 2022-04-22 | 25.80 | $25.45 | 93500 |
| 2022-04-21 | 25.84 | $25.52 | 181400 |
| 2022-04-20 | 25.87 | $25.80 | 779914 |
| 2022-04-19 | 25.88 | $25.78 | 87400 |
| 2022-04-18 | 25.89 | $25.84 | 125536 |
| 2022-04-14 | 25.89 | $25.90 | 155200 |
| 2022-04-13 | 25.89 | $26.18 | 71300 |
| 2022-04-12 | 25.86 | $26.02 | 2.5M |
| 2022-04-11 | 25.84 | $26.03 | 165100 |
| 2022-04-08 | 25.82 | $25.98 | 408600 |
| 2022-04-07 | 25.81 | $25.92 | 196920 |
| 2022-04-06 | 25.80 | $25.92 | 120500 |
| 2022-04-05 | 25.78 | $25.83 | 82600 |
| 2022-04-04 | 25.78 | $26.11 | 86721 |
| 2022-04-01 | 25.74 | $25.94 | 182400 |
| 2022-03-31 | 25.72 | $25.83 | 87900 |
| 2022-03-30 | 25.71 | $25.94 | 114500 |
| 2022-03-29 | 25.69 | $26.02 | 102800 |
| 2022-03-28 | 25.65 | $25.76 | 63200 |
| 2022-03-25 | 25.64 | $25.78 | 54500 |
| 2022-03-24 | 25.62 | $25.79 | 40520 |
| 2022-03-23 | 25.61 | $25.64 | 111124 |
| 2022-03-22 | 25.60 | $25.75 | 73800 |
| 2022-03-21 | 25.59 | $25.62 | 103138 |
| 2022-03-18 | 25.58 | $25.98 | 75500 |
| 2022-03-17 | 25.54 | $25.88 | 159321 |
| 2022-03-16 | 25.51 | $25.82 | 84500 |
| 2022-03-15 | 25.47 | $25.11 | 122003 |
| 2022-03-14 | 25.51 | $25.03 | 79518 |
| 2022-03-11 | 25.56 | $25.07 | 56200 |
| 2022-03-10 | 25.61 | $25.28 | 125839 |
| 2022-03-09 | 25.65 | $25.32 | 242702 |
| 2022-03-08 | 25.68 | $25.09 | 175942 |
| 2022-03-07 | 25.74 | $24.88 | 195300 |
| 2022-03-04 | 25.84 | $25.57 | 134832 |
| 2022-03-03 | 25.86 | $26.00 | 191647 |
| 2022-03-02 | 25.85 | $26.13 | 3.3M |
| 2022-03-01 | 25.82 | $25.90 | 15.3M |
| 2022-02-28 | 25.81 | $25.91 | 18500 |
| 2022-02-25 | 25.80 | $25.98 | 74246 |
| 2022-02-24 | 25.78 | $25.68 | 207500 |
| 2022-02-23 | 25.79 | $26.08 | 164746 |
| 2022-02-22 | 25.76 | $26.08 | 72020 |
| 2022-02-18 | 25.73 | $26.19 | 74300 |
| 2022-02-17 | 25.68 | $26.19 | 300038 |
| 2022-02-16 | 25.63 | $26.34 | 41100 |
| 2022-02-15 | 25.55 | $26.15 | 40226 |
| 2022-02-14 | 25.49 | $25.89 | 344300 |
| 2022-02-11 | 25.45 | $25.93 | 39800 |
| 2022-02-10 | 25.40 | $25.96 | 25800 |
| 2022-02-09 | 25.34 | $26.05 | 173900 |
| 2022-02-08 | 25.26 | $25.81 | 154100 |
| 2022-02-07 | 25.20 | $25.60 | 18849 |
| 2022-02-04 | 25.16 | $25.42 | 12106 |
| 2022-02-03 | 25.14 | $25.39 | 49900 |
| 2022-02-02 | 25.11 | $25.51 | 93718 |
| 2022-02-01 | 25.07 | $25.49 | 368000 |
| 2022-01-31 | 25.02 | $25.37 | 212200 |
| 2022-01-28 | 24.99 | $24.89 | 31500 |
| 2022-01-27 | 25.00 | $24.80 | 127000 |
| 2022-01-26 | 25.02 | $24.83 | 156728 |
| 2022-01-25 | 25.04 | $25.00 | 241916 |
| 2022-01-24 | 25.04 | $24.94 | 54700 |
| 2022-01-21 | 25.05 | $25.11 | 53511 |
| 2022-01-20 | 25.05 | $25.25 | 86700 |
| 2022-01-19 | 25.02 | $25.37 | 37700 |
| 2022-01-18 | 24.99 | $25.25 | 257548 |
| 2022-01-14 | 24.96 | $25.45 | 60701 |
| 2022-01-13 | 24.91 | $25.46 | 104935 |
| 2022-01-12 | 24.85 | $25.49 | 16805 |
| 2022-01-11 | 24.78 | $25.22 | 82831 |
| 2022-01-10 | 24.74 | $24.96 | 48400 |
| 2022-01-07 | 24.71 | $24.83 | 7300 |
| 2022-01-06 | 24.70 | $24.66 | 20600 |
| 2022-01-05 | 24.70 | $24.73 | 88500 |
| 2022-01-04 | 24.70 | $24.65 | 68000 |
| 2022-01-03 | 24.71 | $24.60 | 520600 |
| 2021-12-31 | 24.72 | $24.79 | 44300 |
| 2021-12-30 | 24.71 | $24.78 | 29700 |
| 2021-12-29 | 24.70 | $24.71 | 31700 |
| 2021-12-28 | 24.70 | $24.69 | 35500 |
| 2021-12-27 | 24.70 | $24.70 | 36232 |
| 2021-12-23 | 24.71 | $24.61 | 22400 |
| 2021-12-22 | 24.72 | $24.48 | 21128 |
| 2021-12-21 | 24.74 | $24.43 | 42838 |
| 2021-12-20 | 24.77 | $24.28 | 33006 |
| 2021-12-17 | 24.82 | $24.74 | 70500 |
| 2021-12-16 | 24.83 | $24.86 | 18300 |
| 2021-12-15 | 24.83 | $24.86 | 90505 |
| 2021-12-14 | 24.83 | $24.73 | 20749 |
| 2021-12-13 | 24.84 | $24.70 | 22911 |
| 2021-12-10 | 24.85 | $24.89 | 39200 |
| 2021-12-09 | 24.85 | $24.89 | 14902 |
| 2021-12-08 | 24.84 | $24.95 | 10427 |
| 2021-12-07 | 24.83 | $24.98 | 13100 |
| 2021-12-06 | 24.82 | $24.77 | 40600 |
| 2021-12-03 | 24.82 | $24.55 | 15545 |
| 2021-12-02 | 24.85 | $24.54 | 33900 |
| 2021-12-01 | 24.88 | $24.36 | 218900 |
| 2021-11-30 | 24.94 | $24.31 | 31913 |
| 2021-11-29 | 25.00 | $24.35 | 10800 |
| 2021-11-26 | 25.07 | $24.35 | 15518 |
| 2021-11-24 | 25.15 | $24.98 | 10237 |
| 2021-11-23 | 25.17 | $24.94 | 6700 |
| 2021-11-22 | 25.19 | $24.93 | 15944 |
| 2021-11-19 | 25.22 | $25.17 | 11908 |
| 2021-11-18 | 25.22 | $25.33 | 5701 |
| 2021-11-17 | 25.21 | $25.35 | 15828 |
| 2021-11-16 | 25.20 | $25.36 | 6900 |
| 2021-11-15 | 25.18 | $25.37 | 29200 |
| 2021-11-12 | 25.16 | $25.41 | 11025 |
| 2021-11-11 | 25.13 | $25.32 | 3800 |
| 2021-11-10 | 25.11 | $25.13 | 7400 |
| 2021-11-09 | 25.11 | $25.26 | 8902 |
| 2021-11-08 | 25.09 | $25.28 | 26900 |
| 2021-11-05 | 25.08 | $25.11 | 19900 |
| 2021-11-04 | 25.07 | $25.07 | 23130 |
| 2021-11-03 | 25.07 | $25.14 | 24100 |
| 2021-11-02 | 25.06 | $24.99 | 40304 |
| 2021-11-01 | 25.07 | $25.03 | 309300 |
| 2021-10-29 | 25.08 | $25.07 | 24200 |
| 2021-10-28 | 25.08 | $25.26 | 18700 |
| 2021-10-27 | 25.06 | $25.22 | 945417 |
| 2021-10-26 | 25.04 | $25.27 | 14712 |
| 2021-10-25 | 25.02 | $25.27 | 13600 |
| 2021-10-22 | 24.99 | $25.18 | 8100 |
| 2021-10-21 | 24.97 | $25.21 | 5810 |
| 2021-10-20 | 24.95 | $25.30 | 45600 |
| 2021-10-19 | 24.91 | $25.23 | 5539 |
| 2021-10-18 | 24.87 | $25.15 | 22100 |
| 2021-10-15 | 24.85 | $25.17 | 35100 |
| 2021-10-14 | 24.81 | $25.04 | 139600 |
| 2021-10-13 | 24.79 | $24.96 | 10700 |
| 2021-10-12 | 24.77 | $24.75 | 26511 |
| 2021-10-11 | 24.77 | $24.78 | 15642 |
| 2021-10-08 | 24.77 | $24.89 | 4031 |
| 2021-10-07 | 24.76 | $24.92 | 14800 |
| 2021-10-06 | 24.74 | $24.81 | 10919 |
| 2021-10-05 | 24.73 | $24.74 | 29000 |
| 2021-10-04 | 24.73 | $24.61 | 34500 |
| 2021-10-01 | 24.74 | $24.75 | 358200 |
| 2021-09-30 | 24.74 | $24.63 | 34500 |
| 2021-09-29 | 24.76 | $24.50 | 8201 |
| 2021-09-28 | 24.78 | $24.53 | 16000 |
| 2021-09-27 | 24.81 | $24.75 | 15912 |
| 2021-09-24 | 24.81 | $24.61 | 18600 |
| 2021-09-23 | 24.84 | $24.77 | 10513 |
| 2021-09-22 | 24.84 | $24.59 | 12040 |
| 2021-09-21 | 24.87 | $24.42 | 13713 |
| 2021-09-20 | 24.92 | $24.36 | 14800 |
| 2021-09-17 | 24.98 | $24.95 | 91600 |
| 2021-09-16 | 24.98 | $25.18 | 13925 |
| 2021-09-15 | 24.96 | $25.31 | 27000 |
| 2021-09-14 | 24.92 | $25.19 | 33500 |
| 2021-09-13 | 24.89 | $25.29 | 31104 |
| 2021-09-10 | 24.85 | $25.10 | 15341 |
| 2021-09-09 | 24.82 | $25.09 | 53424 |
| 2021-09-08 | 24.80 | $25.07 | 27700 |
| 2021-09-07 | 24.77 | $25.21 | 11200 |
| 2021-09-03 | 24.72 | $25.25 | 3420 |
| 2021-09-02 | 24.66 | $25.15 | 42036 |
| 2021-09-01 | 24.61 | $25.17 | 50909 |
| 2021-08-31 | 24.55 | $25.14 | 127000 |
| 2021-08-30 | 24.49 | $24.98 | 8400 |
| 2021-08-27 | 24.44 | $24.86 | 27118 |
| 2021-08-26 | 24.40 | $24.56 | 16000 |
| 2021-08-25 | 24.38 | $24.65 | 34700 |
| 2021-08-24 | 24.35 | $24.62 | 12919 |
| 2021-08-23 | 24.32 | $24.39 | 18226 |
| 2021-08-20 | 24.32 | $24.24 | 14900 |
| 2021-08-19 | 24.32 | $24.20 | 20200 |
| 2021-08-18 | 24.34 | $24.36 | 31409 |
| 2021-08-17 | 24.33 | $24.33 | 21200 |
| 2021-08-16 | 24.34 | $24.43 | 21100 |
| 2021-08-13 | 24.33 | $24.44 | 12300 |
| 2021-08-12 | 24.31 | $24.46 | 9021 |
| 2021-08-11 | 24.30 | $24.56 | 23200 |
| 2021-08-10 | 24.27 | $24.42 | 14300 |
| 2021-08-09 | 24.25 | $24.42 | 15645 |
| 2021-08-06 | 24.24 | $24.36 | 16510 |
| 2021-08-05 | 24.22 | $24.45 | 124109 |
| 2021-08-04 | 24.20 | $24.38 | 101934 |
| 2021-08-03 | 24.18 | $24.35 | 14510 |
| 2021-08-02 | 24.16 | $24.21 | 311000 |
| 2021-07-30 | 24.16 | $24.08 | 9825 |
| 2021-07-29 | 24.17 | $24.15 | 41300 |
| 2021-07-28 | 24.17 | $24.09 | 44100 |
| 2021-07-27 | 24.18 | $23.94 | 19700 |
| 2021-07-26 | 24.20 | $24.10 | 123410 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.20
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.11
Average
24.80
Maximum
29.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.20 | $28.22 | 11328 |
| 2026-07-23 | 28.19 | $28.09 | 48000 |
| 2026-07-22 | 28.19 | $28.35 | 25917 |
| 2026-07-21 | 28.16 | $28.36 | 53500 |
| 2026-07-20 | 28.13 | $28.34 | 38800 |
| 2026-07-17 | 28.11 | $28.27 | 26700 |
| 2026-07-16 | 28.09 | $28.31 | 40109 |
| 2026-07-15 | 28.08 | $28.29 | 44400 |
| 2026-07-14 | 28.07 | $28.18 | 35600 |
| 2026-07-13 | 28.07 | $28.09 | 26117 |
| 2026-07-10 | 28.08 | $28.29 | 35200 |
| 2026-07-09 | 28.08 | $28.11 | 69400 |
| 2026-07-08 | 28.09 | $28.07 | 82300 |
| 2026-07-07 | 28.10 | $28.03 | 52600 |
| 2026-07-06 | 28.12 | $28.15 | 40846 |
| 2026-07-02 | 28.13 | $27.79 | 130436 |
| 2026-07-01 | 28.17 | $27.60 | 50900 |
| 2026-06-30 | 28.24 | $27.80 | 66700 |
| 2026-06-29 | 28.29 | $28.00 | 104000 |
| 2026-06-26 | 28.32 | $27.97 | 60717 |
| 2026-06-25 | 28.36 | $27.94 | 64900 |
| 2026-06-24 | 28.40 | $27.87 | 38221 |
| 2026-06-23 | 28.45 | $28.01 | 37202 |
| 2026-06-22 | 28.50 | $28.20 | 50524 |
| 2026-06-18 | 28.52 | $28.72 | 98847 |
| 2026-06-17 | 28.50 | $28.78 | 47400 |
| 2026-06-16 | 28.47 | $28.95 | 37326 |
| 2026-06-15 | 28.42 | $29.01 | 35600 |
| 2026-06-12 | 28.36 | $28.85 | 15100 |
| 2026-06-11 | 28.31 | $28.59 | 20600 |
| 2026-06-10 | 28.30 | $28.11 | 47200 |
| 2026-06-09 | 28.33 | $28.11 | 54744 |
| 2026-06-08 | 28.37 | $27.88 | 28200 |
| 2026-06-05 | 28.43 | $27.96 | 32921 |
| 2026-06-04 | 28.49 | $28.39 | 33000 |
| 2026-06-03 | 28.52 | $28.25 | 18808 |
| 2026-06-02 | 28.56 | $28.49 | 56542 |
| 2026-06-01 | 28.58 | $28.32 | 25900 |
| 2026-05-29 | 28.62 | $28.42 | 56000 |
| 2026-05-28 | 28.66 | $28.40 | 16549 |
| 2026-05-27 | 28.69 | $28.49 | 15938 |
| 2026-05-26 | 28.72 | $28.75 | 47000 |
| 2026-05-22 | 28.73 | $28.47 | 131700 |
| 2026-05-21 | 28.77 | $28.52 | 21246 |
| 2026-05-20 | 28.80 | $28.56 | 76300 |
| 2026-05-19 | 28.83 | $28.41 | 26209 |
| 2026-05-18 | 28.88 | $28.54 | 18300 |
| 2026-05-15 | 28.92 | $28.41 | 62908 |
| 2026-05-14 | 28.98 | $28.93 | 29100 |
| 2026-05-13 | 29.00 | $28.77 | 19100 |
| 2026-05-12 | 29.03 | $28.83 | 33343 |
| 2026-05-11 | 29.05 | $29.15 | 25531 |
| 2026-05-08 | 29.05 | $29.23 | 91500 |
| 2026-05-07 | 29.03 | $29.09 | 24500 |
| 2026-05-06 | 29.03 | $29.25 | 31700 |
| 2026-05-05 | 29.02 | $28.89 | 51000 |
| 2026-05-04 | 29.03 | $28.72 | 36445 |
| 2026-05-01 | 29.06 | $28.99 | 117942 |
| 2026-04-30 | 29.05 | $29.01 | 14246 |
| 2026-04-29 | 29.05 | $28.81 | 91645 |
| 2026-04-28 | 29.05 | $28.91 | 19900 |
| 2026-04-27 | 29.04 | $28.94 | 46137 |
| 2026-04-24 | 29.02 | $28.99 | 16000 |
| 2026-04-23 | 28.99 | $28.98 | 46013 |
| 2026-04-22 | 28.96 | $29.11 | 51428 |
| 2026-04-21 | 28.91 | $29.13 | 30748 |
| 2026-04-20 | 28.84 | $29.37 | 19500 |
| 2026-04-17 | 28.75 | $29.60 | 28200 |
| 2026-04-16 | 28.62 | $29.26 | 23125 |
| 2026-04-15 | 28.53 | $29.38 | 21743 |
| 2026-04-14 | 28.41 | $29.27 | 34400 |
| 2026-04-13 | 28.30 | $29.18 | 28000 |
| 2026-04-10 | 28.19 | $29.06 | 26800 |
| 2026-04-09 | 28.09 | $28.98 | 157814 |
| 2026-04-08 | 28.00 | $28.81 | 45200 |
| 2026-04-07 | 27.92 | $28.11 | 32561 |
| 2026-04-06 | 27.90 | $28.17 | 183130 |
| 2026-04-02 | 27.88 | $28.14 | 30800 |
| 2026-04-01 | 27.87 | $28.19 | 113720 |
| 2026-03-31 | 27.85 | $28.08 | 98201 |
| 2026-03-30 | 27.84 | $27.51 | 50500 |
| 2026-03-27 | 27.90 | $27.48 | 84900 |
| 2026-03-26 | 27.97 | $27.55 | 78127 |
| 2026-03-25 | 28.04 | $27.93 | 23100 |
| 2026-03-24 | 28.08 | $27.55 | 20800 |
| 2026-03-23 | 28.17 | $27.77 | 57704 |
| 2026-03-20 | 28.26 | $27.47 | 144740 |
| 2026-03-19 | 28.37 | $28.08 | 66600 |
| 2026-03-18 | 28.44 | $27.95 | 28800 |
| 2026-03-17 | 28.53 | $28.29 | 60300 |
| 2026-03-16 | 28.60 | $28.19 | 46041 |
| 2026-03-13 | 28.68 | $27.78 | 81000 |
| 2026-03-12 | 28.81 | $27.96 | 46105 |
| 2026-03-11 | 28.92 | $28.43 | 53900 |
| 2026-03-10 | 29.00 | $28.51 | 51329 |
| 2026-03-09 | 29.08 | $28.42 | 132900 |
| 2026-03-06 | 29.17 | $28.07 | 56234 |
| 2026-03-05 | 29.30 | $28.20 | 213400 |
| 2026-03-04 | 29.42 | $28.69 | 46215 |
| 2026-03-03 | 29.50 | $28.47 | 84833 |
| 2026-03-02 | 29.60 | $29.03 | 28538 |
| 2026-02-27 | 29.65 | $29.57 | 64216 |
| 2026-02-26 | 29.64 | $29.64 | 17609 |
| 2026-02-25 | 29.63 | $29.86 | 23200 |
| 2026-02-24 | 29.59 | $29.93 | 22000 |
| 2026-02-23 | 29.54 | $29.75 | 49845 |
| 2026-02-20 | 29.51 | $29.76 | 75016 |
| 2026-02-19 | 29.46 | $29.56 | 31025 |
| 2026-02-18 | 29.43 | $29.71 | 45500 |
| 2026-02-17 | 29.38 | $29.70 | 44900 |
| 2026-02-13 | 29.32 | $29.58 | 16949 |
| 2026-02-12 | 29.27 | $29.60 | 19600 |
| 2026-02-11 | 29.21 | $29.75 | 38030 |
| 2026-02-10 | 29.12 | $29.67 | 27500 |
| 2026-02-09 | 29.03 | $29.56 | 50126 |
| 2026-02-06 | 28.95 | $29.43 | 49436 |
| 2026-02-05 | 28.87 | $29.00 | 49030 |
| 2026-02-04 | 28.82 | $29.20 | 141400 |
| 2026-02-03 | 28.75 | $29.23 | 68948 |
| 2026-02-02 | 28.67 | $29.10 | 92000 |
| 2026-01-30 | 28.59 | $28.82 | 38233 |
| 2026-01-29 | 28.54 | $29.29 | 24600 |
| 2026-01-28 | 28.43 | $29.37 | 46606 |
| 2026-01-27 | 28.30 | $29.31 | 43823 |
| 2026-01-26 | 28.17 | $28.86 | 31243 |
| 2026-01-23 | 28.08 | $28.78 | 74829 |
| 2026-01-22 | 27.99 | $28.65 | 31614 |
| 2026-01-21 | 27.90 | $28.41 | 49200 |
| 2026-01-20 | 27.84 | $28.09 | 71335 |
| 2026-01-16 | 27.80 | $28.09 | 48600 |
| 2026-01-15 | 27.75 | $28.13 | 15321 |
| 2026-01-14 | 27.70 | $27.98 | 27016 |
| 2026-01-13 | 27.65 | $27.96 | 83215 |
| 2026-01-12 | 27.61 | $28.03 | 72849 |
| 2026-01-09 | 27.56 | $27.76 | 31500 |
| 2026-01-08 | 27.53 | $27.74 | 42400 |
| 2026-01-07 | 27.50 | $27.71 | 220014 |
| 2026-01-06 | 27.47 | $27.73 | 57700 |
| 2026-01-05 | 27.43 | $27.60 | 34336 |
| 2026-01-02 | 27.41 | $27.60 | 90632 |
| 2025-12-31 | 27.39 | $27.43 | 20300 |
| 2025-12-30 | 27.38 | $27.49 | 59046 |
| 2025-12-29 | 27.36 | $27.47 | 26001 |
| 2025-12-26 | 27.34 | $27.63 | 34700 |
| 2025-12-24 | 27.30 | $27.51 | 12542 |
| 2025-12-23 | 27.27 | $27.46 | 23700 |
| 2025-12-22 | 27.25 | $27.32 | 284211 |
| 2025-12-19 | 27.23 | $27.23 | 65239 |
| 2025-12-18 | 27.22 | $27.26 | 74600 |
| 2025-12-17 | 27.21 | $27.05 | 40500 |
| 2025-12-16 | 27.21 | $27.36 | 16800 |
| 2025-12-15 | 27.19 | $27.42 | 37300 |
| 2025-12-12 | 27.15 | $27.36 | 147000 |
| 2025-12-11 | 27.13 | $27.46 | 18900 |
| 2025-12-10 | 27.09 | $27.27 | 35300 |
| 2025-12-09 | 27.07 | $27.14 | 52905 |
| 2025-12-08 | 27.06 | $27.10 | 47423 |
| 2025-12-05 | 27.06 | $27.20 | 26500 |
| 2025-12-04 | 27.05 | $27.33 | 193314 |
| 2025-12-03 | 27.02 | $27.23 | 13338 |
| 2025-12-02 | 27.00 | $27.10 | 41724 |
| 2025-12-01 | 27.00 | $26.96 | 111300 |
| 2025-11-28 | 27.00 | $27.12 | 10225 |
| 2025-11-26 | 26.99 | $27.04 | 14931 |
| 2025-11-25 | 26.99 | $26.90 | 15000 |
| 2025-11-24 | 26.99 | $26.86 | 53713 |
| 2025-11-21 | 27.01 | $26.72 | 38309 |
| 2025-11-20 | 27.03 | $26.64 | 39216 |
| 2025-11-19 | 27.07 | $26.93 | 26600 |
| 2025-11-18 | 27.08 | $26.97 | 33500 |
| 2025-11-17 | 27.08 | $27.04 | 29231 |
| 2025-11-14 | 27.07 | $27.23 | 28400 |
| 2025-11-13 | 27.04 | $27.12 | 40825 |
| 2025-11-12 | 27.02 | $27.38 | 63400 |
| 2025-11-11 | 26.97 | $27.38 | 64600 |
| 2025-11-10 | 26.92 | $27.20 | 108330 |
| 2025-11-07 | 26.88 | $27.15 | 24333 |
| 2025-11-06 | 26.84 | $27.04 | 29000 |
| 2025-11-05 | 26.81 | $27.06 | 31133 |
| 2025-11-04 | 26.78 | $26.85 | 22147 |
| 2025-11-03 | 26.76 | $26.90 | 183200 |
| 2025-10-31 | 26.74 | $26.74 | 41508 |
| 2025-10-30 | 26.73 | $26.83 | 51601 |
| 2025-10-29 | 26.71 | $26.89 | 51601 |
| 2025-10-28 | 26.68 | $26.98 | 43600 |
| 2025-10-27 | 26.65 | $26.85 | 57700 |
| 2025-10-24 | 26.62 | $26.85 | 36200 |
| 2025-10-23 | 26.60 | $26.78 | 41833 |
| 2025-10-22 | 26.58 | $26.70 | 140700 |
| 2025-10-21 | 26.56 | $26.66 | 40923 |
| 2025-10-20 | 26.55 | $26.82 | 19400 |
| 2025-10-17 | 26.53 | $26.71 | 16100 |
| 2025-10-16 | 26.51 | $26.57 | 31600 |
| 2025-10-15 | 26.51 | $26.51 | 16400 |
| 2025-10-14 | 26.52 | $26.46 | 22900 |
| 2025-10-13 | 26.53 | $26.39 | 21329 |
| 2025-10-10 | 26.56 | $26.10 | 28300 |
| 2025-10-09 | 26.61 | $26.53 | 21300 |
| 2025-10-08 | 26.62 | $26.61 | 25506 |
| 2025-10-07 | 26.63 | $26.51 | 65300 |
| 2025-10-06 | 26.64 | $26.61 | 83800 |
| 2025-10-03 | 26.65 | $26.67 | 13709 |
| 2025-10-02 | 26.64 | $26.54 | 40920 |
| 2025-10-01 | 26.65 | $26.64 | 38100 |
| 2025-09-30 | 26.65 | $26.62 | 315330 |
| 2025-09-29 | 26.64 | $26.51 | 38131 |
| 2025-09-26 | 26.65 | $26.51 | 101719 |
| 2025-09-25 | 26.65 | $26.34 | 87000 |
| 2025-09-24 | 26.67 | $26.66 | 36634 |
| 2025-09-23 | 26.66 | $26.90 | 32200 |
| 2025-09-22 | 26.63 | $26.53 | 40339 |
| 2025-09-19 | 26.63 | $26.82 | 200300 |
| 2025-09-18 | 26.60 | $26.98 | 118029 |
| 2025-09-17 | 26.56 | $27.00 | 32938 |
| 2025-09-16 | 26.51 | $26.86 | 70800 |
| 2025-09-15 | 26.47 | $26.80 | 16300 |
| 2025-09-12 | 26.44 | $26.74 | 23100 |
| 2025-09-11 | 26.41 | $26.63 | 34800 |
| 2025-09-10 | 26.39 | $26.51 | 851200 |
| 2025-09-09 | 26.39 | $26.34 | 44723 |
| 2025-09-08 | 26.40 | $26.37 | 29400 |
| 2025-09-05 | 26.41 | $26.39 | 13700 |
| 2025-09-04 | 26.41 | $26.22 | 37200 |
| 2025-09-03 | 26.43 | $26.16 | 25703 |
| 2025-09-02 | 26.46 | $26.14 | 39016 |
| 2025-08-29 | 26.49 | $26.27 | 21900 |
| 2025-08-28 | 26.50 | $26.41 | 20834 |
| 2025-08-27 | 26.50 | $26.35 | 220123 |
| 2025-08-26 | 26.50 | $26.50 | 26100 |
| 2025-08-25 | 26.48 | $26.66 | 21900 |
| 2025-08-22 | 26.45 | $26.86 | 16518 |
| 2025-08-21 | 26.39 | $26.49 | 19908 |
| 2025-08-20 | 26.36 | $26.52 | 13000 |
| 2025-08-19 | 26.33 | $26.45 | 15842 |
| 2025-08-18 | 26.31 | $26.58 | 13400 |
| 2025-08-15 | 26.27 | $26.55 | 10041 |
| 2025-08-14 | 26.23 | $26.54 | 10016 |
| 2025-08-13 | 26.19 | $26.66 | 33500 |
| 2025-08-12 | 26.13 | $26.59 | 24200 |
| 2025-08-11 | 26.08 | $26.34 | 69708 |
| 2025-08-08 | 26.05 | $26.41 | 37500 |
| 2025-08-07 | 26.02 | $26.35 | 28227 |
| 2025-08-06 | 25.98 | $26.25 | 277415 |
| 2025-08-05 | 25.96 | $26.10 | 25000 |
| 2025-08-04 | 25.95 | $25.92 | 32200 |
| 2025-08-01 | 25.96 | $25.79 | 35700 |
| 2025-07-31 | 25.98 | $25.72 | 42100 |
| 2025-07-30 | 26.02 | $25.76 | 104600 |
| 2025-07-29 | 26.05 | $25.85 | 27420 |
| 2025-07-28 | 26.08 | $25.88 | 25716 |
| 2025-07-25 | 26.10 | $26.06 | 24425 |
| 2025-07-24 | 26.11 | $26.13 | 31747 |
| 2025-07-23 | 26.10 | $26.29 | 69400 |
| 2025-07-22 | 26.08 | $25.99 | 80837 |
| 2025-07-21 | 26.09 | $26.01 | 19200 |
| 2025-07-18 | 26.09 | $26.06 | 13412 |
| 2025-07-17 | 26.08 | $26.11 | 39100 |
| 2025-07-16 | 26.07 | $25.99 | 36000 |
| 2025-07-15 | 26.06 | $25.92 | 42403 |
| 2025-07-14 | 26.07 | $26.04 | 26400 |
| 2025-07-11 | 26.06 | $26.04 | 70027 |
| 2025-07-10 | 26.06 | $26.13 | 38513 |
| 2025-07-09 | 26.04 | $26.12 | 78000 |
| 2025-07-08 | 26.02 | $26.24 | 39500 |
| 2025-07-07 | 25.99 | $26.24 | 57138 |
| 2025-07-03 | 25.96 | $26.49 | 23600 |
| 2025-07-02 | 25.90 | $26.32 | 35900 |
| 2025-07-01 | 25.86 | $26.21 | 72805 |
| 2025-06-30 | 25.82 | $26.12 | 40249 |
| 2025-06-27 | 25.79 | $25.97 | 95800 |
| 2025-06-26 | 25.77 | $25.97 | 39300 |
| 2025-06-25 | 25.75 | $25.75 | 43800 |
| 2025-06-24 | 25.76 | $25.69 | 24826 |
| 2025-06-23 | 25.77 | $25.27 | 112300 |
| 2025-06-20 | 25.82 | $25.54 | 21400 |
| 2025-06-18 | 25.85 | $25.64 | 64236 |
| 2025-06-17 | 25.86 | $25.72 | 61114 |
| 2025-06-16 | 25.88 | $25.97 | 19022 |
| 2025-06-13 | 25.87 | $25.85 | 30801 |
| 2025-06-12 | 25.87 | $26.11 | 23500 |
| 2025-06-11 | 25.84 | $26.07 | 45312 |
| 2025-06-10 | 25.82 | $26.01 | 55000 |
| 2025-06-09 | 25.80 | $25.88 | 22219 |
| 2025-06-06 | 25.79 | $25.87 | 17618 |
| 2025-06-05 | 25.78 | $25.82 | 28333 |
| 2025-06-04 | 25.77 | $25.74 | 33400 |
| 2025-06-03 | 25.77 | $25.65 | 24446 |
| 2025-06-02 | 25.78 | $25.62 | 84520 |
| 2025-05-30 | 25.79 | $25.59 | 40026 |
| 2025-05-29 | 25.79 | $25.82 | 54615 |
| 2025-05-28 | 25.78 | $25.85 | 38200 |
| 2025-05-27 | 25.75 | $25.88 | 58935 |
| 2025-05-23 | 25.72 | $25.95 | 152941 |
| 2025-05-22 | 25.67 | $25.74 | 64847 |
| 2025-05-21 | 25.64 | $25.87 | 35200 |
| 2025-05-20 | 25.60 | $25.91 | 25900 |
| 2025-05-19 | 25.53 | $25.94 | 26200 |
| 2025-05-16 | 25.46 | $25.87 | 25922 |
| 2025-05-15 | 25.39 | $25.89 | 36900 |
| 2025-05-14 | 25.30 | $25.82 | 30807 |
| 2025-05-13 | 25.22 | $25.80 | 79814 |
| 2025-05-12 | 25.12 | $25.57 | 37900 |
| 2025-05-09 | 25.04 | $25.54 | 16100 |
| 2025-05-08 | 24.95 | $25.35 | 29600 |
| 2025-05-07 | 24.88 | $25.43 | 23400 |
| 2025-05-06 | 24.78 | $25.44 | 38620 |
| 2025-05-05 | 24.66 | $25.51 | 246000 |
| 2025-05-02 | 24.53 | $25.42 | 65900 |
| 2025-05-01 | 24.40 | $24.96 | 30401 |
| 2025-04-30 | 24.31 | $24.99 | 60800 |
| 2025-04-29 | 24.21 | $24.90 | 22500 |
| 2025-04-28 | 24.12 | $24.85 | 43600 |
| 2025-04-25 | 24.03 | $24.78 | 67200 |
| 2025-04-24 | 23.95 | $24.73 | 62803 |
| 2025-04-23 | 23.87 | $24.39 | 25016 |
| 2025-04-22 | 23.82 | $24.32 | 40406 |
| 2025-04-21 | 23.78 | $24.11 | 71900 |
| 2025-04-17 | 23.76 | $24.15 | 25538 |
| 2025-04-16 | 23.74 | $23.96 | 84503 |
| 2025-04-15 | 23.74 | $23.97 | 26500 |
| 2025-04-14 | 23.74 | $23.91 | 43300 |
| 2025-04-11 | 23.75 | $23.74 | 109000 |
| 2025-04-10 | 23.78 | $23.31 | 59548 |
| 2025-04-09 | 23.86 | $23.57 | 149344 |
| 2025-04-08 | 23.91 | $22.61 | 170411 |
| 2025-04-07 | 24.06 | $22.62 | 190800 |
| 2025-04-04 | 24.22 | $23.08 | 136726 |
| 2025-04-03 | 24.34 | $24.05 | 58000 |
| 2025-04-02 | 24.37 | $24.30 | 52300 |
| 2025-04-01 | 24.37 | $24.27 | 151744 |
| 2025-03-31 | 24.38 | $24.28 | 35300 |
| 2025-03-28 | 24.38 | $24.18 | 64243 |
| 2025-03-27 | 24.39 | $24.56 | 43600 |
| 2025-03-26 | 24.37 | $24.40 | 57131 |
| 2025-03-25 | 24.36 | $24.35 | 30617 |
| 2025-03-24 | 24.35 | $24.29 | 31600 |
| 2025-03-21 | 24.36 | $24.59 | 106700 |
| 2025-03-20 | 24.33 | $24.57 | 60400 |
| 2025-03-19 | 24.31 | $24.62 | 84000 |
| 2025-03-18 | 24.28 | $24.58 | 86800 |
| 2025-03-17 | 24.26 | $24.58 | 40736 |
| 2025-03-14 | 24.24 | $24.38 | 86513 |
| 2025-03-13 | 24.23 | $24.07 | 69744 |
| 2025-03-12 | 24.26 | $24.03 | 69300 |
| 2025-03-11 | 24.29 | $24.06 | 40333 |
| 2025-03-10 | 24.32 | $24.06 | 59518 |
| 2025-03-07 | 24.35 | $24.32 | 71500 |
| 2025-03-06 | 24.36 | $24.25 | 89900 |
| 2025-03-05 | 24.37 | $24.43 | 74200 |
| 2025-03-04 | 24.37 | $24.00 | 184800 |
| 2025-03-03 | 24.40 | $24.11 | 82300 |
| 2025-02-28 | 24.42 | $24.05 | 32500 |
| 2025-02-27 | 24.45 | $24.18 | 37400 |
| 2025-02-26 | 24.47 | $24.52 | 47100 |
| 2025-02-25 | 24.45 | $24.61 | 30809 |
| 2025-02-24 | 24.42 | $24.51 | 41517 |
| 2025-02-21 | 24.40 | $24.58 | 45500 |
| 2025-02-20 | 24.37 | $24.68 | 16800 |
| 2025-02-19 | 24.32 | $24.58 | 30600 |
| 2025-02-18 | 24.28 | $24.66 | 26208 |
| 2025-02-14 | 24.23 | $24.59 | 50426 |
| 2025-02-13 | 24.18 | $24.56 | 21629 |
| 2025-02-12 | 24.12 | $24.37 | 108300 |
| 2025-02-11 | 24.08 | $24.30 | 25800 |
| 2025-02-10 | 24.04 | $24.25 | 682200 |
| 2025-02-07 | 24.00 | $24.10 | 21139 |
| 2025-02-06 | 23.97 | $24.31 | 37036 |
| 2025-02-05 | 23.92 | $24.19 | 21800 |
| 2025-02-04 | 23.88 | $24.23 | 38223 |
| 2025-02-03 | 23.82 | $24.02 | 65300 |
| 2025-01-31 | 23.79 | $23.96 | 34812 |
| 2025-01-30 | 23.75 | $24.13 | 43200 |
| 2025-01-29 | 23.70 | $23.96 | 37200 |
| 2025-01-28 | 23.66 | $24.02 | 30601 |
| 2025-01-27 | 23.62 | $23.97 | 67700 |
| 2025-01-24 | 23.57 | $23.97 | 91100 |
| 2025-01-23 | 23.53 | $23.85 | 38602 |
| 2025-01-22 | 23.50 | $23.86 | 60700 |
| 2025-01-21 | 23.46 | $23.80 | 80800 |
| 2025-01-17 | 23.43 | $23.55 | 22120 |
| 2025-01-16 | 23.43 | $23.44 | 52400 |
| 2025-01-15 | 23.44 | $23.60 | 32300 |
| 2025-01-14 | 23.44 | $23.36 | 34100 |
| 2025-01-13 | 23.48 | $23.18 | 222500 |
| 2025-01-10 | 23.53 | $23.18 | 114906 |
| 2025-01-08 | 23.59 | $23.38 | 85909 |
| 2025-01-07 | 23.64 | $23.47 | 42043 |
| 2025-01-06 | 23.69 | $23.43 | 57300 |
| 2025-01-03 | 23.75 | $23.39 | 87200 |
| 2025-01-02 | 23.81 | $23.33 | 101400 |
| 2024-12-31 | 23.89 | $23.41 | 46800 |
| 2024-12-30 | 23.96 | $23.44 | 57800 |
| 2024-12-27 | 24.04 | $23.56 | 125900 |
| 2024-12-26 | 24.11 | $23.59 | 59223 |
| 2024-12-24 | 24.18 | $23.60 | 28500 |
| 2024-12-23 | 24.25 | $23.49 | 39400 |
| 2024-12-20 | 24.34 | $23.87 | 142404 |
| 2024-12-19 | 24.40 | $23.80 | 162000 |
| 2024-12-18 | 24.47 | $23.74 | 111721 |
| 2024-12-17 | 24.54 | $24.28 | 32335 |
| 2024-12-16 | 24.57 | $24.46 | 27119 |
| 2024-12-13 | 24.58 | $24.50 | 26114 |
| 2024-12-12 | 24.59 | $24.54 | 99914 |
| 2024-12-11 | 24.59 | $24.71 | 84020 |
| 2024-12-10 | 24.57 | $24.65 | 19300 |
| 2024-12-09 | 24.56 | $24.80 | 123247 |
| 2024-12-06 | 24.53 | $24.68 | 22900 |
| 2024-12-05 | 24.52 | $24.68 | 51400 |
| 2024-12-04 | 24.52 | $24.50 | 127000 |
| 2024-12-03 | 24.53 | $24.48 | 62718 |
| 2024-12-02 | 24.55 | $24.38 | 137421 |
| 2024-11-29 | 24.58 | $24.46 | 13000 |
| 2024-11-27 | 24.60 | $24.55 | 28217 |
| 2024-11-26 | 24.62 | $24.52 | 33400 |
| 2024-11-25 | 24.64 | $24.56 | 46701 |
| 2024-11-22 | 24.67 | $24.58 | 41100 |
| 2024-11-21 | 24.69 | $24.47 | 50147 |
| 2024-11-20 | 24.72 | $24.52 | 115000 |
| 2024-11-19 | 24.76 | $24.61 | 66431 |
| 2024-11-18 | 24.79 | $24.59 | 34315 |
| 2024-11-15 | 24.82 | $24.33 | 115034 |
| 2024-11-14 | 24.89 | $24.36 | 41001 |
| 2024-11-13 | 24.95 | $24.48 | 28800 |
| 2024-11-12 | 25.01 | $24.50 | 37743 |
| 2024-11-11 | 25.08 | $24.74 | 23537 |
| 2024-11-08 | 25.12 | $24.95 | 44938 |
| 2024-11-07 | 25.14 | $25.29 | 44539 |
| 2024-11-06 | 25.14 | $25.01 | 563000 |
| 2024-11-05 | 25.16 | $25.30 | 29500 |
| 2024-11-04 | 25.15 | $25.09 | 35600 |
| 2024-11-01 | 25.17 | $24.98 | 239808 |
| 2024-10-31 | 25.20 | $24.93 | 57630 |
| 2024-10-30 | 25.24 | $24.96 | 16538 |
| 2024-10-29 | 25.28 | $25.09 | 74800 |
| 2024-10-28 | 25.31 | $25.16 | 37800 |
| 2024-10-25 | 25.33 | $25.05 | 61039 |
| 2024-10-24 | 25.38 | $25.13 | 29900 |
| 2024-10-23 | 25.42 | $25.04 | 74700 |
| 2024-10-22 | 25.47 | $25.26 | 51100 |
| 2024-10-21 | 25.51 | $25.34 | 29600 |
| 2024-10-18 | 25.55 | $25.55 | 23330 |
| 2024-10-17 | 25.56 | $25.45 | 19100 |
| 2024-10-16 | 25.59 | $25.43 | 34300 |
| 2024-10-15 | 25.62 | $25.30 | 47127 |
| 2024-10-14 | 25.66 | $25.47 | 39340 |
| 2024-10-11 | 25.69 | $25.44 | 58943 |
| 2024-10-10 | 25.73 | $25.38 | 52410 |
| 2024-10-09 | 25.77 | $25.27 | 24344 |
| 2024-10-08 | 25.82 | $25.47 | 294500 |
| 2024-10-07 | 25.84 | $25.52 | 26427 |
| 2024-10-04 | 25.87 | $25.65 | 41929 |
| 2024-10-03 | 25.88 | $25.52 | 42203 |
| 2024-10-02 | 25.90 | $25.82 | 62500 |
| 2024-10-01 | 25.89 | $25.87 | 224033 |
| 2024-09-30 | 25.87 | $26.09 | 40000 |
| 2024-09-27 | 25.82 | $26.26 | 57738 |
| 2024-09-26 | 25.76 | $26.32 | 57500 |
| 2024-09-25 | 25.68 | $26.00 | 58300 |
| 2024-09-24 | 25.64 | $26.12 | 38907 |
| 2024-09-23 | 25.58 | $25.69 | 39315 |
| 2024-09-20 | 25.56 | $25.94 | 55332 |
| 2024-09-19 | 25.51 | $26.08 | 62100 |
| 2024-09-18 | 25.44 | $25.74 | 135906 |
| 2024-09-17 | 25.40 | $25.78 | 37600 |
| 2024-09-16 | 25.36 | $25.74 | 26900 |
| 2024-09-13 | 25.31 | $25.64 | 24444 |
| 2024-09-12 | 25.28 | $25.36 | 20302 |
| 2024-09-11 | 25.26 | $25.25 | 49300 |
| 2024-09-10 | 25.25 | $25.25 | 23534 |
| 2024-09-09 | 25.24 | $25.25 | 36600 |
| 2024-09-06 | 25.22 | $25.20 | 26643 |
| 2024-09-05 | 25.21 | $25.35 | 33230 |
| 2024-09-04 | 25.17 | $25.13 | 80100 |
| 2024-09-03 | 25.15 | $25.17 | 60330 |
| 2024-08-30 | 25.11 | $25.29 | 29200 |
| 2024-08-29 | 25.06 | $25.33 | 38801 |
| 2024-08-28 | 25.00 | $25.43 | 45400 |
| 2024-08-27 | 24.92 | $25.47 | 25800 |
| 2024-08-26 | 24.84 | $25.45 | 44600 |
| 2024-08-23 | 24.75 | $25.49 | 43448 |
| 2024-08-22 | 24.65 | $25.02 | 29431 |
| 2024-08-21 | 24.59 | $25.24 | 32136 |
| 2024-08-20 | 24.51 | $25.16 | 40013 |
| 2024-08-19 | 24.42 | $25.24 | 49500 |
| 2024-08-16 | 24.33 | $24.88 | 45300 |
| 2024-08-15 | 24.26 | $24.71 | 32000 |
| 2024-08-14 | 24.21 | $24.65 | 35140 |
| 2024-08-13 | 24.17 | $24.60 | 64808 |
| 2024-08-12 | 24.12 | $24.35 | 36500 |
| 2024-08-09 | 24.10 | $24.35 | 47400 |
| 2024-08-08 | 24.09 | $24.24 | 43600 |
| 2024-08-07 | 24.08 | $23.80 | 57600 |
| 2024-08-06 | 24.12 | $23.77 | 77247 |
| 2024-08-05 | 24.16 | $23.54 | 98749 |
| 2024-08-02 | 24.22 | $24.22 | 119400 |
| 2024-08-01 | 24.22 | $24.27 | 77600 |
| 2024-07-31 | 24.21 | $24.48 | 46711 |
| 2024-07-30 | 24.18 | $24.13 | 50542 |
| 2024-07-29 | 24.18 | $24.18 | 55007 |
| 2024-07-26 | 24.17 | $24.15 | 58631 |
| 2024-07-25 | 24.16 | $23.98 | 34729 |
| 2024-07-24 | 24.16 | $24.06 | 34733 |
| 2024-07-23 | 24.16 | $24.17 | 59618 |
| 2024-07-22 | 24.14 | $24.27 | 74732 |
| 2024-07-19 | 24.11 | $24.11 | 39000 |
| 2024-07-18 | 24.09 | $24.25 | 196800 |
| 2024-07-17 | 24.06 | $24.36 | 68716 |
| 2024-07-16 | 24.02 | $24.47 | 62019 |
| 2024-07-15 | 23.96 | $24.30 | 106721 |
| 2024-07-12 | 23.91 | $24.45 | 51800 |
| 2024-07-11 | 23.85 | $24.32 | 46905 |
| 2024-07-10 | 23.79 | $24.16 | 93116 |
| 2024-07-09 | 23.75 | $23.98 | 1.0M |
| 2024-07-08 | 23.73 | $24.00 | 27500 |
| 2024-07-05 | 23.70 | $24.03 | 40300 |
| 2024-07-03 | 23.67 | $23.85 | 40700 |
| 2024-07-02 | 23.65 | $23.60 | 60549 |
| 2024-07-01 | 23.66 | $23.55 | 50933 |
| 2024-06-28 | 23.67 | $23.57 | 83900 |
| 2024-06-27 | 23.68 | $23.47 | 41800 |
| 2024-06-26 | 23.71 | $23.42 | 32000 |
| 2024-06-25 | 23.74 | $23.58 | 95100 |
| 2024-06-24 | 23.75 | $23.70 | 38600 |
| 2024-06-21 | 23.76 | $23.86 | 109721 |
| 2024-06-20 | 23.76 | $23.89 | 92600 |
| 2024-06-18 | 23.75 | $23.94 | 36900 |
| 2024-06-17 | 23.74 | $23.76 | 39100 |
| 2024-06-14 | 23.75 | $23.64 | 37300 |
| 2024-06-13 | 23.78 | $23.61 | 74445 |
| 2024-06-12 | 23.81 | $23.78 | 134200 |
| 2024-06-11 | 23.83 | $23.64 | 74900 |
| 2024-06-10 | 23.86 | $23.72 | 29600 |
| 2024-06-07 | 23.89 | $23.65 | 45602 |
| 2024-06-06 | 23.93 | $23.77 | 155100 |
| 2024-06-05 | 23.96 | $23.72 | 92900 |
| 2024-06-04 | 23.99 | $23.65 | 44400 |
| 2024-06-03 | 24.03 | $23.85 | 56300 |
| 2024-05-31 | 24.06 | $23.64 | 27000 |
| 2024-05-30 | 24.10 | $23.68 | 31502 |
| 2024-05-29 | 24.14 | $23.72 | 44800 |
| 2024-05-28 | 24.18 | $23.99 | 43400 |
| 2024-05-24 | 24.19 | $24.07 | 34409 |
| 2024-05-23 | 24.19 | $24.03 | 44200 |
| 2024-05-22 | 24.19 | $24.20 | 179700 |
| 2024-05-21 | 24.16 | $24.29 | 33811 |
| 2024-05-20 | 24.13 | $24.41 | 132612 |
| 2024-05-17 | 24.08 | $24.47 | 85200 |
| 2024-05-16 | 24.02 | $24.43 | 54923 |
| 2024-05-15 | 23.95 | $24.41 | 38900 |
| 2024-05-14 | 23.89 | $24.21 | 147400 |
| 2024-05-13 | 23.83 | $24.17 | 69143 |
| 2024-05-10 | 23.78 | $24.08 | 43541 |
| 2024-05-09 | 23.73 | $23.99 | 48306 |
| 2024-05-08 | 23.69 | $24.03 | 68600 |
| 2024-05-07 | 23.64 | $24.02 | 111929 |
| 2024-05-06 | 23.60 | $24.18 | 59300 |
| 2024-05-03 | 23.54 | $24.10 | 55900 |
| 2024-05-02 | 23.49 | $23.94 | 66828 |
| 2024-05-01 | 23.45 | $23.49 | 60617 |
| 2024-04-30 | 23.46 | $23.48 | 41000 |
| 2024-04-29 | 23.47 | $23.78 | 99500 |
| 2024-04-26 | 23.45 | $23.41 | 71000 |
| 2024-04-25 | 23.47 | $23.35 | 48300 |
| 2024-04-24 | 23.49 | $23.29 | 150400 |
| 2024-04-23 | 23.53 | $23.48 | 55400 |
| 2024-04-22 | 23.55 | $23.35 | 155238 |
| 2024-04-19 | 23.58 | $23.16 | 70400 |
| 2024-04-18 | 23.64 | $23.21 | 96939 |
| 2024-04-17 | 23.69 | $23.11 | 108300 |
| 2024-04-16 | 23.76 | $23.10 | 58534 |
| 2024-04-15 | 23.84 | $23.46 | 342000 |
| 2024-04-12 | 23.88 | $23.52 | 74130 |
| 2024-04-11 | 23.92 | $23.87 | 80400 |
| 2024-04-10 | 23.93 | $23.86 | 162200 |
| 2024-04-09 | 23.94 | $24.25 | 88500 |
| 2024-04-08 | 23.91 | $24.00 | 188744 |
| 2024-04-05 | 23.91 | $23.91 | 81300 |
| 2024-04-04 | 23.92 | $23.79 | 73900 |
| 2024-04-03 | 23.94 | $23.85 | 117300 |
| 2024-04-02 | 23.96 | $23.83 | 66704 |
| 2024-04-01 | 23.97 | $23.82 | 101349 |
| 2024-03-28 | 23.99 | $23.89 | 90400 |
| 2024-03-27 | 24.00 | $23.93 | 77649 |
| 2024-03-26 | 24.01 | $23.85 | 65443 |
| 2024-03-25 | 24.02 | $23.89 | 80128 |
| 2024-03-22 | 24.03 | $23.87 | 88648 |
| 2024-03-21 | 24.04 | $23.96 | 67108 |
| 2024-03-20 | 24.04 | $23.96 | 68723 |
| 2024-03-19 | 24.05 | $23.87 | 65800 |
| 2024-03-18 | 24.06 | $23.92 | 10.0M |
| 2024-03-15 | 24.07 | $24.26 | 147500 |
| 2024-03-14 | 24.04 | $24.31 | 72213 |
| 2024-03-13 | 24.01 | $24.32 | 56911 |
| 2024-03-12 | 23.97 | $24.22 | 108500 |
| 2024-03-11 | 23.93 | $24.15 | 38400 |
| 2024-03-08 | 23.90 | $24.15 | 67700 |
| 2024-03-07 | 23.87 | $24.12 | 104823 |
| 2024-03-06 | 23.84 | $23.96 | 87300 |
| 2024-03-05 | 23.83 | $23.74 | 73200 |
| 2024-03-04 | 23.83 | $23.83 | 73600 |
| 2024-03-01 | 23.82 | $23.87 | 67000 |
| 2024-02-29 | 23.81 | $23.83 | 94000 |
| 2024-02-28 | 23.80 | $23.78 | 101500 |
| 2024-02-27 | 23.80 | $23.85 | 106000 |
| 2024-02-26 | 23.78 | $23.85 | 105005 |
| 2024-02-23 | 23.77 | $23.97 | 52800 |
| 2024-02-22 | 23.74 | $24.05 | 53321 |
| 2024-02-21 | 23.70 | $23.97 | 63900 |
| 2024-02-20 | 23.66 | $23.94 | 80500 |
| 2024-02-16 | 23.62 | $23.79 | 77042 |
| 2024-02-15 | 23.59 | $23.68 | 65900 |
| 2024-02-14 | 23.57 | $23.68 | 97900 |
| 2024-02-13 | 23.55 | $23.47 | 140441 |
| 2024-02-12 | 23.54 | $23.79 | 122500 |
| 2024-02-09 | 23.51 | $23.65 | 146100 |
| 2024-02-08 | 23.48 | $23.62 | 672200 |
| 2024-02-07 | 23.46 | $23.73 | 41507 |
| 2024-02-06 | 23.43 | $23.72 | 101819 |
| 2024-02-05 | 23.41 | $23.53 | 165900 |
| 2024-02-02 | 23.40 | $23.57 | 117300 |
| 2024-02-01 | 23.39 | $23.70 | 61648 |
| 2024-01-31 | 23.37 | $23.37 | 83800 |
| 2024-01-30 | 23.38 | $23.46 | 162948 |
| 2024-01-29 | 23.38 | $23.55 | 65200 |
| 2024-01-26 | 23.38 | $23.42 | 65403 |
| 2024-01-25 | 23.40 | $23.31 | 56917 |
| 2024-01-24 | 23.43 | $23.31 | 274435 |
| 2024-01-23 | 23.45 | $23.15 | 53510 |
| 2024-01-22 | 23.50 | $23.08 | 113936 |
| 2024-01-19 | 23.55 | $23.14 | 182300 |
| 2024-01-18 | 23.60 | $22.99 | 157612 |
| 2024-01-17 | 23.67 | $22.95 | 824000 |
| 2024-01-16 | 23.75 | $23.30 | 96300 |
| 2024-01-12 | 23.79 | $23.75 | 83300 |
| 2024-01-11 | 23.79 | $23.65 | 85847 |
| 2024-01-10 | 23.80 | $23.68 | 70340 |
| 2024-01-09 | 23.81 | $23.80 | 172800 |
| 2024-01-08 | 23.80 | $23.99 | 227400 |
| 2024-01-05 | 23.77 | $23.83 | 61200 |
| 2024-01-04 | 23.76 | $23.77 | 60600 |
| 2024-01-03 | 23.75 | $23.75 | 75200 |
| 2024-01-02 | 23.73 | $23.95 | 191000 |
| 2023-12-29 | 23.70 | $24.04 | 593311 |
| 2023-12-28 | 23.66 | $24.02 | 82900 |
| 2023-12-27 | 23.61 | $23.94 | 95300 |
| 2023-12-26 | 23.57 | $23.83 | 82207 |
| 2023-12-22 | 23.54 | $23.64 | 150000 |
| 2023-12-21 | 23.53 | $23.58 | 76400 |
| 2023-12-20 | 23.52 | $23.38 | 180700 |
| 2023-12-19 | 23.53 | $23.56 | 55747 |
| 2023-12-18 | 23.52 | $23.50 | 85402 |
| 2023-12-15 | 23.52 | $23.82 | 134600 |
| 2023-12-14 | 23.48 | $24.01 | 139100 |
| 2023-12-13 | 23.42 | $23.66 | 91800 |
| 2023-12-12 | 23.39 | $23.38 | 70722 |
| 2023-12-11 | 23.39 | $23.36 | 80500 |
| 2023-12-08 | 23.39 | $23.31 | 74800 |
| 2023-12-07 | 23.38 | $23.45 | 133716 |
| 2023-12-06 | 23.37 | $23.38 | 76916 |
| 2023-12-05 | 23.35 | $23.36 | 385000 |
| 2023-12-04 | 23.34 | $23.32 | 136326 |
| 2023-12-01 | 23.33 | $23.54 | 80707 |
| 2023-11-30 | 23.29 | $23.42 | 150341 |
| 2023-11-29 | 23.26 | $23.46 | 95000 |
| 2023-11-28 | 23.22 | $23.59 | 73548 |
| 2023-11-27 | 23.16 | $23.38 | 72811 |
| 2023-11-24 | 23.11 | $23.33 | 28100 |
| 2023-11-22 | 23.06 | $23.32 | 88700 |
| 2023-11-21 | 23.00 | $23.46 | 70900 |
| 2023-11-20 | 22.92 | $23.44 | 351300 |
| 2023-11-17 | 22.84 | $23.29 | 154129 |
| 2023-11-16 | 22.77 | $23.29 | 95545 |
| 2023-11-15 | 22.69 | $23.30 | 149744 |
| 2023-11-14 | 22.60 | $23.20 | 143941 |
| 2023-11-13 | 22.52 | $22.69 | 45700 |
| 2023-11-10 | 22.49 | $22.84 | 81700 |
| 2023-11-09 | 22.44 | $22.76 | 121303 |
| 2023-11-08 | 22.39 | $22.90 | 190431 |
| 2023-11-07 | 22.34 | $22.97 | 195100 |
| 2023-11-06 | 22.27 | $23.03 | 986300 |
| 2023-11-03 | 22.19 | $22.89 | 100836 |
| 2023-11-02 | 22.12 | $22.53 | 117802 |
| 2023-11-01 | 22.09 | $22.23 | 104303 |
| 2023-10-31 | 22.08 | $22.00 | 111700 |
| 2023-10-30 | 22.10 | $22.01 | 93237 |
| 2023-10-27 | 22.12 | $21.80 | 135133 |
| 2023-10-26 | 22.16 | $21.85 | 165516 |
| 2023-10-25 | 22.20 | $21.95 | 113200 |
| 2023-10-24 | 22.23 | $22.00 | 127900 |
| 2023-10-23 | 22.26 | $21.89 | 215600 |
| 2023-10-20 | 22.30 | $21.92 | 250500 |
| 2023-10-19 | 22.34 | $22.15 | 162300 |
| 2023-10-18 | 22.37 | $22.24 | 75442 |
| 2023-10-17 | 22.39 | $22.45 | 85300 |
| 2023-10-16 | 22.39 | $22.52 | 135700 |
| 2023-10-13 | 22.39 | $22.36 | 103148 |
| 2023-10-12 | 22.41 | $22.44 | 55547 |
| 2023-10-11 | 22.43 | $22.57 | 129000 |
| 2023-10-10 | 22.44 | $22.42 | 119800 |
| 2023-10-09 | 22.46 | $22.17 | 72419 |
| 2023-10-06 | 22.52 | $22.30 | 88006 |
| 2023-10-05 | 22.57 | $22.19 | 313200 |
| 2023-10-04 | 22.64 | $22.07 | 270704 |
| 2023-10-03 | 22.72 | $22.10 | 151435 |
| 2023-10-02 | 22.80 | $22.28 | 182817 |
| 2023-09-29 | 22.87 | $22.50 | 71018 |
| 2023-09-28 | 22.93 | $22.54 | 103600 |
| 2023-09-27 | 22.99 | $22.42 | 90300 |
| 2023-09-26 | 23.07 | $22.46 | 124900 |
| 2023-09-25 | 23.14 | $22.78 | 123400 |
| 2023-09-22 | 23.20 | $22.82 | 177716 |
| 2023-09-21 | 23.25 | $22.75 | 297929 |
| 2023-09-20 | 23.31 | $23.01 | 73300 |
| 2023-09-19 | 23.35 | $23.02 | 139900 |
| 2023-09-18 | 23.39 | $23.10 | 66900 |
| 2023-09-15 | 23.42 | $23.41 | 223437 |
| 2023-09-14 | 23.42 | $23.45 | 65600 |
| 2023-09-13 | 23.42 | $23.39 | 100200 |
| 2023-09-12 | 23.42 | $23.35 | 244205 |
| 2023-09-11 | 23.43 | $23.44 | 110013 |
| 2023-09-08 | 23.43 | $23.25 | 70103 |
| 2023-09-07 | 23.45 | $23.18 | 150200 |
| 2023-09-06 | 23.48 | $23.22 | 346900 |
| 2023-09-05 | 23.51 | $23.29 | 80521 |
| 2023-09-01 | 23.53 | $23.55 | 65100 |
| 2023-08-31 | 23.53 | $23.43 | 60410 |
| 2023-08-30 | 23.55 | $23.78 | 169300 |
| 2023-08-29 | 23.53 | $23.85 | 70200 |
| 2023-08-28 | 23.51 | $23.63 | 190912 |
| 2023-08-25 | 23.51 | $23.57 | 166801 |
| 2023-08-24 | 23.52 | $23.45 | 61100 |
| 2023-08-23 | 23.54 | $23.59 | 47500 |
| 2023-08-22 | 23.56 | $23.35 | 56400 |
| 2023-08-21 | 23.60 | $23.34 | 67000 |
| 2023-08-18 | 23.65 | $23.35 | 75432 |
| 2023-08-17 | 23.70 | $23.26 | 172104 |
| 2023-08-16 | 23.76 | $23.23 | 144800 |
| 2023-08-15 | 23.82 | $23.32 | 173200 |
| 2023-08-14 | 23.89 | $23.54 | 49700 |
| 2023-08-11 | 23.93 | $23.66 | 125900 |
| 2023-08-10 | 23.97 | $23.74 | 173720 |
| 2023-08-09 | 24.00 | $23.74 | 133300 |
| 2023-08-08 | 24.03 | $23.65 | 406900 |
| 2023-08-07 | 24.07 | $23.87 | 133600 |
| 2023-08-04 | 24.08 | $23.85 | 46822 |
| 2023-08-03 | 24.10 | $23.75 | 184449 |
| 2023-08-02 | 24.12 | $23.89 | 113438 |
| 2023-08-01 | 24.12 | $24.21 | 60400 |
| 2023-07-31 | 24.10 | $24.44 | 89837 |
| 2023-07-28 | 24.04 | $24.41 | 108127 |
| 2023-07-27 | 23.99 | $24.19 | 143214 |
| 2023-07-26 | 23.95 | $24.31 | 100343 |
| 2023-07-25 | 23.89 | $24.13 | 150200 |
| 2023-07-24 | 23.85 | $24.00 | 255400 |
| 2023-07-21 | 23.82 | $23.94 | 79815 |
| 2023-07-20 | 23.79 | $23.96 | 158200 |
| 2023-07-19 | 23.77 | $24.12 | 347425 |
| 2023-07-18 | 23.72 | $24.25 | 105200 |
| 2023-07-17 | 23.66 | $24.20 | 68600 |
| 2023-07-14 | 23.60 | $24.09 | 81318 |
| 2023-07-13 | 23.56 | $24.06 | 90900 |
| 2023-07-12 | 23.52 | $23.89 | 303500 |
| 2023-07-11 | 23.50 | $23.59 | 104715 |
| 2023-07-10 | 23.51 | $23.27 | 97716 |
| 2023-07-07 | 23.55 | $23.32 | 209340 |
| 2023-07-06 | 23.59 | $23.10 | 74800 |
| 2023-07-05 | 23.65 | $23.54 | 153700 |
| 2023-07-03 | 23.67 | $23.68 | 114600 |
| 2023-06-30 | 23.68 | $23.52 | 86813 |
| 2023-06-29 | 23.70 | $23.38 | 95100 |
| 2023-06-28 | 23.74 | $23.32 | 104000 |
| 2023-06-27 | 23.78 | $23.48 | 203326 |
| 2023-06-26 | 23.81 | $23.42 | 107500 |
| 2023-06-23 | 23.84 | $23.35 | 114048 |
| 2023-06-22 | 23.88 | $23.61 | 174300 |
| 2023-06-21 | 23.89 | $23.75 | 145400 |
| 2023-06-20 | 23.89 | $23.75 | 75000 |
| 2023-06-16 | 23.89 | $24.18 | 308600 |
| 2023-06-15 | 23.85 | $24.36 | 192810 |
| 2023-06-14 | 23.78 | $24.20 | 507304 |
| 2023-06-13 | 23.73 | $24.16 | 281800 |
| 2023-06-12 | 23.67 | $23.97 | 61923 |
| 2023-06-09 | 23.64 | $24.05 | 288122 |
| 2023-06-08 | 23.59 | $23.94 | 122500 |
| 2023-06-07 | 23.56 | $23.68 | 131543 |
| 2023-06-06 | 23.55 | $23.74 | 67149 |
| 2023-06-05 | 23.54 | $23.72 | 84534 |
| 2023-06-02 | 23.53 | $23.71 | 182747 |
| 2023-06-01 | 23.52 | $23.42 | 127800 |
| 2023-05-31 | 23.54 | $23.31 | 134934 |
| 2023-05-30 | 23.57 | $23.41 | 126000 |
| 2023-05-26 | 23.60 | $23.50 | 121100 |
| 2023-05-25 | 23.61 | $23.32 | 95034 |
| 2023-05-24 | 23.64 | $23.43 | 108720 |
| 2023-05-23 | 23.66 | $23.50 | 81647 |
| 2023-05-22 | 23.67 | $23.67 | 74421 |
| 2023-05-19 | 23.67 | $23.60 | 105139 |
| 2023-05-18 | 23.66 | $23.55 | 108900 |
| 2023-05-17 | 23.67 | $23.56 | 91734 |
| 2023-05-16 | 23.67 | $23.54 | 93100 |
| 2023-05-15 | 23.67 | $23.71 | 104600 |
| 2023-05-12 | 23.66 | $23.63 | 82336 |
| 2023-05-11 | 23.66 | $23.77 | 162900 |
| 2023-05-10 | 23.64 | $23.98 | 155200 |
| 2023-05-09 | 23.60 | $23.96 | 297400 |
| 2023-05-08 | 23.56 | $23.97 | 225600 |
| 2023-05-05 | 23.51 | $23.89 | 143833 |
| 2023-05-04 | 23.47 | $23.70 | 60710 |
| 2023-05-03 | 23.44 | $23.52 | 100748 |
| 2023-05-02 | 23.43 | $23.45 | 200441 |
| 2023-05-01 | 23.43 | $23.45 | 220000 |
| 2023-04-28 | 23.42 | $23.55 | 229900 |
| 2023-04-27 | 23.41 | $23.51 | 100900 |
| 2023-04-26 | 23.40 | $23.27 | 192200 |
| 2023-04-25 | 23.41 | $23.15 | 180500 |
| 2023-04-24 | 23.43 | $23.37 | 124143 |
| 2023-04-21 | 23.42 | $23.34 | 85024 |
| 2023-04-20 | 23.42 | $23.40 | 290400 |
| 2023-04-19 | 23.42 | $23.44 | 81400 |
| 2023-04-18 | 23.40 | $23.60 | 101100 |
| 2023-04-17 | 23.36 | $23.62 | 423400 |
| 2023-04-14 | 23.32 | $23.60 | 145026 |
| 2023-04-13 | 23.28 | $23.77 | 116800 |
| 2023-04-12 | 23.21 | $23.48 | 128818 |
| 2023-04-11 | 23.17 | $23.41 | 377632 |
| 2023-04-10 | 23.13 | $23.20 | 286428 |
| 2023-04-06 | 23.11 | $23.25 | 156300 |
| 2023-04-05 | 23.08 | $23.19 | 199620 |
| 2023-04-04 | 23.06 | $23.34 | 458831 |
| 2023-04-03 | 23.02 | $23.30 | 265947 |
| 2023-03-31 | 22.99 | $23.23 | 116900 |
| 2023-03-30 | 22.96 | $23.24 | 260100 |
| 2023-03-29 | 22.93 | $23.26 | 146100 |
| 2023-03-28 | 22.90 | $23.21 | 261806 |
| 2023-03-27 | 22.87 | $23.01 | 145707 |
| 2023-03-24 | 22.86 | $23.10 | 212100 |
| 2023-03-23 | 22.84 | $23.09 | 206000 |
| 2023-03-22 | 22.83 | $22.92 | 337510 |
| 2023-03-21 | 22.83 | $22.78 | 3.9M |
| 2023-03-20 | 22.85 | $22.55 | 321838 |
| 2023-03-17 | 22.89 | $22.61 | 834546 |
| 2023-03-16 | 22.93 | $22.69 | 268803 |
| 2023-03-15 | 22.97 | $22.49 | 144900 |
| 2023-03-14 | 23.03 | $22.66 | 205007 |
| 2023-03-13 | 23.08 | $22.88 | 550303 |
| 2023-03-10 | 23.11 | $22.87 | 632922 |
| 2023-03-09 | 23.14 | $22.94 | 138700 |
| 2023-03-08 | 23.18 | $23.09 | 201800 |
| 2023-03-07 | 23.20 | $23.04 | 195032 |
| 2023-03-06 | 23.22 | $23.23 | 447123 |
| 2023-03-03 | 23.24 | $23.23 | 114500 |
| 2023-03-02 | 23.25 | $23.06 | 116108 |
| 2023-03-01 | 23.29 | $23.06 | 233800 |
| 2023-02-28 | 23.33 | $22.91 | 183811 |
| 2023-02-27 | 23.40 | $22.99 | 126100 |
| 2023-02-24 | 23.46 | $23.01 | 159727 |
| 2023-02-23 | 23.52 | $23.34 | 204403 |
| 2023-02-22 | 23.56 | $23.26 | 126600 |
| 2023-02-21 | 23.61 | $23.26 | 448038 |
| 2023-02-17 | 23.66 | $23.40 | 135100 |
| 2023-02-16 | 23.70 | $23.43 | 230400 |
| 2023-02-15 | 23.75 | $23.41 | 278117 |
| 2023-02-14 | 23.79 | $23.54 | 191247 |
| 2023-02-13 | 23.82 | $23.61 | 716200 |
| 2023-02-10 | 23.85 | $23.51 | 270900 |
| 2023-02-09 | 23.89 | $23.52 | 376849 |
| 2023-02-08 | 23.93 | $23.61 | 374416 |
| 2023-02-07 | 23.96 | $23.67 | 350946 |
| 2023-02-06 | 23.99 | $23.60 | 215700 |
| 2023-02-03 | 24.02 | $23.81 | 365300 |
| 2023-02-02 | 24.03 | $24.08 | 630000 |
| 2023-02-01 | 24.01 | $24.21 | 1.2M |
| 2023-01-31 | 23.97 | $23.98 | 1.3M |
| 2023-01-30 | 23.95 | $24.09 | 341840 |
| 2023-01-27 | 23.91 | $24.27 | 402745 |
| 2023-01-26 | 23.85 | $24.22 | 374000 |
| 2023-01-25 | 23.79 | $24.17 | 467621 |
| 2023-01-24 | 23.73 | $24.12 | 479600 |
| 2023-01-23 | 23.67 | $24.10 | 596817 |
| 2023-01-20 | 23.60 | $23.99 | 679132 |
| 2023-01-19 | 23.54 | $23.85 | 1.5M |
| 2023-01-18 | 23.48 | $23.70 | 1.3M |
| 2023-01-17 | 23.44 | $23.79 | 1.0M |
| 2023-01-13 | 23.38 | $23.83 | 1.7M |
| 2023-01-12 | 23.32 | $23.71 | 1.8M |
| 2023-01-11 | 23.26 | $23.58 | 8.6M |
| 2023-01-10 | 23.22 | $23.86 | 285000 |
| 2023-01-09 | 23.14 | $23.79 | 348700 |
| 2023-01-06 | 23.07 | $23.64 | 492300 |
| 2023-01-05 | 23.00 | $23.18 | 614948 |
| 2023-01-04 | 22.98 | $23.27 | 278800 |
| 2023-01-03 | 22.95 | $22.96 | 363200 |
| 2022-12-30 | 22.95 | $23.01 | 366600 |
| 2022-12-29 | 22.95 | $23.19 | 371731 |
| 2022-12-28 | 22.93 | $22.91 | 589638 |
| 2022-12-27 | 22.94 | $23.06 | 343800 |
| 2022-12-23 | 22.93 | $22.95 | 327600 |
| 2022-12-22 | 22.93 | $22.79 | 522700 |
| 2022-12-21 | 22.94 | $22.91 | 303813 |
| 2022-12-20 | 22.94 | $22.80 | 401900 |
| 2022-12-19 | 22.95 | $22.80 | 472122 |
| 2022-12-16 | 22.96 | $22.77 | 651800 |
| 2022-12-15 | 22.97 | $22.77 | 573900 |
| 2022-12-14 | 22.98 | $23.14 | 368200 |
| 2022-12-13 | 22.95 | $23.09 | 475200 |
| 2022-12-12 | 22.92 | $22.99 | 295700 |
| 2022-12-09 | 22.90 | $23.00 | 244800 |
| 2022-12-08 | 22.88 | $23.05 | 190326 |
| 2022-12-07 | 22.85 | $22.96 | 245841 |
| 2022-12-06 | 22.82 | $22.91 | 240000 |
| 2022-12-05 | 22.80 | $22.98 | 207733 |
| 2022-12-02 | 22.76 | $23.26 | 166700 |
| 2022-12-01 | 22.68 | $23.26 | 503873 |
| 2022-11-30 | 22.60 | $23.33 | 428300 |
| 2022-11-29 | 22.50 | $22.87 | 398900 |
| 2022-11-28 | 22.44 | $22.57 | 320500 |
| 2022-11-25 | 22.40 | $22.73 | 93200 |
| 2022-11-23 | 22.34 | $22.61 | 253800 |
| 2022-11-22 | 22.29 | $22.45 | 362700 |
| 2022-11-21 | 22.24 | $22.32 | 283506 |
| 2022-11-18 | 22.20 | $22.48 | 354916 |
| 2022-11-17 | 22.14 | $22.46 | 322722 |
| 2022-11-16 | 22.08 | $22.47 | 514547 |
| 2022-11-15 | 22.01 | $22.83 | 281018 |
| 2022-11-14 | 21.89 | $22.76 | 385000 |
| 2022-11-11 | 21.78 | $22.80 | 300100 |
| 2022-11-10 | 21.65 | $22.55 | 471714 |
| 2022-11-09 | 21.54 | $21.94 | 265600 |
| 2022-11-08 | 21.48 | $22.09 | 306100 |
| 2022-11-07 | 21.40 | $21.83 | 410900 |
| 2022-11-04 | 21.34 | $21.85 | 376000 |
| 2022-11-03 | 21.28 | $21.32 | 496127 |
| 2022-11-02 | 21.27 | $21.34 | 356800 |
| 2022-11-01 | 21.25 | $21.58 | 349900 |
| 2022-10-31 | 21.22 | $21.41 | 389747 |
| 2022-10-28 | 21.20 | $21.43 | 331600 |
| 2022-10-27 | 21.17 | $21.39 | 401300 |
| 2022-10-26 | 21.15 | $21.38 | 468921 |
| 2022-10-25 | 21.13 | $21.31 | 647245 |
| 2022-10-24 | 21.12 | $21.07 | 710300 |
| 2022-10-21 | 21.13 | $21.39 | 551730 |
| 2022-10-20 | 21.11 | $21.17 | 1.9M |
| 2022-10-19 | 21.12 | $20.97 | 184700 |
| 2022-10-18 | 21.15 | $21.07 | 185800 |
| 2022-10-17 | 21.18 | $21.06 | 207200 |
| 2022-10-14 | 21.21 | $20.70 | 181100 |
| 2022-10-13 | 21.29 | $21.00 | 333100 |
| 2022-10-12 | 21.35 | $20.99 | 241600 |
| 2022-10-11 | 21.42 | $20.97 | 378926 |
| 2022-10-10 | 21.50 | $21.04 | 216500 |
| 2022-10-07 | 21.58 | $21.22 | 247107 |
| 2022-10-06 | 21.65 | $21.46 | 318500 |
| 2022-10-05 | 21.71 | $21.53 | 376700 |
| 2022-10-04 | 21.77 | $21.62 | 305100 |
| 2022-10-03 | 21.83 | $21.23 | 306841 |
| 2022-09-30 | 21.93 | $20.99 | 343300 |
| 2022-09-29 | 22.06 | $21.15 | 921100 |
| 2022-09-28 | 22.19 | $21.52 | 913737 |
| 2022-09-27 | 22.30 | $21.36 | 300800 |
| 2022-09-26 | 22.42 | $21.35 | 315817 |
| 2022-09-23 | 22.56 | $21.66 | 485346 |
| 2022-09-22 | 22.68 | $22.02 | 137523 |
| 2022-09-21 | 22.78 | $22.09 | 163400 |
| 2022-09-20 | 22.87 | $22.26 | 159624 |
| 2022-09-19 | 22.96 | $22.37 | 354633 |
| 2022-09-16 | 23.04 | $22.64 | 208513 |
| 2022-09-15 | 23.10 | $22.68 | 217218 |
| 2022-09-14 | 23.16 | $22.87 | 166500 |
| 2022-09-13 | 23.21 | $22.76 | 329100 |
| 2022-09-12 | 23.28 | $23.31 | 201526 |
| 2022-09-09 | 23.30 | $23.15 | 150517 |
| 2022-09-08 | 23.34 | $22.96 | 225900 |
| 2022-09-07 | 23.40 | $22.91 | 245833 |
| 2022-09-06 | 23.47 | $22.91 | 592525 |
| 2022-09-02 | 23.55 | $23.03 | 376500 |
| 2022-09-01 | 23.61 | $23.13 | 179447 |
| 2022-08-31 | 23.67 | $23.25 | 171100 |
| 2022-08-30 | 23.71 | $23.28 | 289428 |
| 2022-08-29 | 23.75 | $23.43 | 209830 |
| 2022-08-26 | 23.78 | $23.52 | 132016 |
| 2022-08-25 | 23.80 | $23.87 | 207700 |
| 2022-08-24 | 23.79 | $23.63 | 239600 |
| 2022-08-23 | 23.79 | $23.63 | 305514 |
| 2022-08-22 | 23.79 | $23.63 | 210346 |
| 2022-08-19 | 23.79 | $23.75 | 268500 |
| 2022-08-18 | 23.78 | $23.92 | 220500 |
| 2022-08-17 | 23.74 | $24.05 | 187100 |
| 2022-08-16 | 23.68 | $24.04 | 212230 |
| 2022-08-15 | 23.62 | $24.01 | 174300 |
| 2022-08-12 | 23.55 | $24.20 | 166400 |
| 2022-08-11 | 23.46 | $24.04 | 252900 |
| 2022-08-10 | 23.37 | $23.98 | 261222 |
| 2022-08-09 | 23.28 | $23.68 | 394200 |
| 2022-08-08 | 23.21 | $23.59 | 275818 |
| 2022-08-05 | 23.15 | $23.50 | 224500 |
| 2022-08-04 | 23.09 | $23.43 | 182226 |
| 2022-08-03 | 23.03 | $23.36 | 206020 |
| 2022-08-02 | 22.98 | $23.31 | 499735 |
| 2022-08-01 | 22.93 | $23.40 | 518808 |
| 2022-07-29 | 22.87 | $23.49 | 330545 |
| 2022-07-28 | 22.79 | $23.44 | 265427 |
| 2022-07-27 | 22.73 | $23.31 | 234627 |
| 2022-07-26 | 22.67 | $22.92 | 260600 |
| 2022-07-25 | 22.66 | $23.10 | 422300 |
| 2022-07-22 | 22.63 | $22.93 | 380101 |
| 2022-07-21 | 22.62 | $22.87 | 1.1M |
| 2022-07-20 | 22.61 | $22.55 | 280000 |
| 2022-07-19 | 22.64 | $22.63 | 107644 |
| 2022-07-18 | 22.67 | $22.35 | 345100 |
| 2022-07-15 | 22.73 | $22.28 | 295733 |
| 2022-07-14 | 22.81 | $22.16 | 209416 |
| 2022-07-13 | 22.91 | $22.33 | 157524 |
| 2022-07-12 | 22.99 | $22.43 | 3.5M |
| 2022-07-11 | 23.08 | $22.50 | 338900 |
| 2022-07-08 | 23.17 | $22.73 | 165640 |
| 2022-07-07 | 23.25 | $22.70 | 334422 |
| 2022-07-06 | 23.34 | $22.46 | 463900 |
| 2022-07-05 | 23.46 | $22.68 | 16.2M |
| 2022-07-01 | 23.58 | $23.09 | 424418 |
| 2022-06-30 | 23.66 | $23.26 | 330713 |
| 2022-06-29 | 23.74 | $23.39 | 212800 |
| 2022-06-28 | 23.81 | $23.41 | 274911 |
| 2022-06-27 | 23.89 | $23.49 | 267900 |
| 2022-06-24 | 23.97 | $23.58 | 316400 |
| 2022-06-23 | 24.05 | $23.26 | 513013 |
| 2022-06-22 | 24.16 | $23.28 | 441100 |
| 2022-06-21 | 24.28 | $23.52 | 585700 |
| 2022-06-17 | 24.38 | $23.67 | 486000 |
| 2022-06-16 | 24.47 | $23.71 | 334800 |
| 2022-06-15 | 24.56 | $24.13 | 554100 |
| 2022-06-14 | 24.62 | $23.85 | 515500 |
| 2022-06-13 | 24.70 | $23.74 | 357913 |
| 2022-06-10 | 24.79 | $24.28 | 403507 |
| 2022-06-09 | 24.83 | $24.51 | 550900 |
| 2022-06-08 | 24.85 | $24.78 | 238400 |
| 2022-06-07 | 24.84 | $24.88 | 1.2M |
| 2022-06-06 | 24.82 | $24.92 | 375600 |
| 2022-06-03 | 24.80 | $24.94 | 241829 |
| 2022-06-02 | 24.77 | $25.16 | 555800 |
| 2022-06-01 | 24.72 | $25.06 | 198402 |
| 2022-05-31 | 24.69 | $25.19 | 528300 |
| 2022-05-27 | 24.64 | $25.08 | 511800 |
| 2022-05-26 | 24.60 | $24.93 | 622621 |
| 2022-05-25 | 24.58 | $24.72 | 892405 |
| 2022-05-24 | 24.59 | $24.64 | 853200 |
| 2022-05-23 | 24.60 | $24.79 | 710600 |
| 2022-05-20 | 24.60 | $24.62 | 1.1M |
| 2022-05-19 | 24.62 | $24.60 | 2.4M |
| 2022-05-18 | 24.64 | $24.31 | 5.1M |
| 2022-05-17 | 24.70 | $24.49 | 189920 |
| 2022-05-16 | 24.75 | $24.30 | 247700 |
| 2022-05-13 | 24.83 | $24.36 | 447927 |
| 2022-05-12 | 24.91 | $24.00 | 160306 |
| 2022-05-11 | 25.03 | $24.28 | 179800 |
| 2022-05-10 | 25.13 | $24.49 | 250028 |
| 2022-05-09 | 25.22 | $24.42 | 268400 |
| 2022-05-06 | 25.32 | $24.86 | 421913 |
| 2022-05-05 | 25.39 | $24.94 | 773449 |
| 2022-05-04 | 25.46 | $25.55 | 190900 |
| 2022-05-03 | 25.47 | $25.23 | 779541 |
| 2022-05-02 | 25.51 | $25.10 | 249916 |
| 2022-04-29 | 25.57 | $25.26 | 88248 |
| 2022-04-28 | 25.61 | $25.35 | 126323 |
| 2022-04-27 | 25.65 | $25.12 | 264926 |
| 2022-04-26 | 25.72 | $25.03 | 180800 |
| 2022-04-25 | 25.80 | $25.42 | 102813 |
| 2022-04-22 | 25.84 | $25.45 | 93500 |
| 2022-04-21 | 25.89 | $25.52 | 181400 |
| 2022-04-20 | 25.92 | $25.80 | 779914 |
| 2022-04-19 | 25.93 | $25.78 | 87400 |
| 2022-04-18 | 25.94 | $25.84 | 125536 |
| 2022-04-14 | 25.95 | $25.90 | 155200 |
| 2022-04-13 | 25.95 | $26.18 | 71300 |
| 2022-04-12 | 25.92 | $26.02 | 2.5M |
| 2022-04-11 | 25.90 | $26.03 | 165100 |
| 2022-04-08 | 25.88 | $25.98 | 408600 |
| 2022-04-07 | 25.85 | $25.92 | 196920 |
| 2022-04-06 | 25.83 | $25.92 | 120500 |
| 2022-04-05 | 25.81 | $25.83 | 82600 |
| 2022-04-04 | 25.79 | $26.11 | 86721 |
| 2022-04-01 | 25.74 | $25.94 | 182400 |
| 2022-03-31 | 25.70 | $25.83 | 87900 |
| 2022-03-30 | 25.68 | $25.94 | 114500 |
| 2022-03-29 | 25.64 | $26.02 | 102800 |
| 2022-03-28 | 25.60 | $25.76 | 63200 |
| 2022-03-25 | 25.58 | $25.78 | 54500 |
| 2022-03-24 | 25.57 | $25.79 | 40520 |
| 2022-03-23 | 25.55 | $25.64 | 111124 |
| 2022-03-22 | 25.54 | $25.75 | 73800 |
| 2022-03-21 | 25.53 | $25.62 | 103138 |
| 2022-03-18 | 25.53 | $25.98 | 75500 |
| 2022-03-17 | 25.50 | $25.88 | 159321 |
| 2022-03-16 | 25.48 | $25.82 | 84500 |
| 2022-03-15 | 25.47 | $25.11 | 122003 |
| 2022-03-14 | 25.53 | $25.03 | 79518 |
| 2022-03-11 | 25.60 | $25.07 | 56200 |
| 2022-03-10 | 25.68 | $25.28 | 125839 |
| 2022-03-09 | 25.73 | $25.32 | 242702 |
| 2022-03-08 | 25.79 | $25.09 | 175942 |
| 2022-03-07 | 25.87 | $24.88 | 195300 |
| 2022-03-04 | 25.97 | $25.57 | 134832 |
| 2022-03-03 | 26.00 | $26.00 | 191647 |
| 2022-03-02 | 25.99 | $26.13 | 3.3M |
| 2022-03-01 | 25.97 | $25.90 | 15.3M |
| 2022-02-28 | 25.96 | $25.91 | 18500 |
| 2022-02-25 | 25.95 | $25.98 | 74246 |
| 2022-02-24 | 25.93 | $25.68 | 207500 |
| 2022-02-23 | 25.93 | $26.08 | 164746 |
| 2022-02-22 | 25.89 | $26.08 | 72020 |
| 2022-02-18 | 25.84 | $26.19 | 74300 |
| 2022-02-17 | 25.78 | $26.19 | 300038 |
| 2022-02-16 | 25.71 | $26.34 | 41100 |
| 2022-02-15 | 25.63 | $26.15 | 40226 |
| 2022-02-14 | 25.56 | $25.89 | 344300 |
| 2022-02-11 | 25.51 | $25.93 | 39800 |
| 2022-02-10 | 25.45 | $25.96 | 25800 |
| 2022-02-09 | 25.39 | $26.05 | 173900 |
| 2022-02-08 | 25.32 | $25.81 | 154100 |
| 2022-02-07 | 25.26 | $25.60 | 18849 |
| 2022-02-04 | 25.23 | $25.42 | 12106 |
| 2022-02-03 | 25.20 | $25.39 | 49900 |
| 2022-02-02 | 25.18 | $25.51 | 93718 |
| 2022-02-01 | 25.14 | $25.49 | 368000 |
| 2022-01-31 | 25.09 | $25.37 | 212200 |
| 2022-01-28 | 25.06 | $24.89 | 31500 |
| 2022-01-27 | 25.07 | $24.80 | 127000 |
| 2022-01-26 | 25.09 | $24.83 | 156728 |
| 2022-01-25 | 25.11 | $25.00 | 241916 |
| 2022-01-24 | 25.10 | $24.94 | 54700 |
| 2022-01-21 | 25.11 | $25.11 | 53511 |
| 2022-01-20 | 25.09 | $25.25 | 86700 |
| 2022-01-19 | 25.06 | $25.37 | 37700 |
| 2022-01-18 | 25.01 | $25.25 | 257548 |
| 2022-01-14 | 24.96 | $25.45 | 60701 |
| 2022-01-13 | 24.90 | $25.46 | 104935 |
| 2022-01-12 | 24.83 | $25.49 | 16805 |
| 2022-01-11 | 24.76 | $25.22 | 82831 |
| 2022-01-10 | 24.71 | $24.96 | 48400 |
| 2022-01-07 | 24.68 | $24.83 | 7300 |
| 2022-01-06 | 24.67 | $24.66 | 20600 |
| 2022-01-05 | 24.67 | $24.73 | 88500 |
| 2022-01-04 | 24.67 | $24.65 | 68000 |
| 2022-01-03 | 24.68 | $24.60 | 520600 |
| 2021-12-31 | 24.69 | $24.79 | 44300 |
| 2021-12-30 | 24.68 | $24.78 | 29700 |
| 2021-12-29 | 24.67 | $24.71 | 31700 |
| 2021-12-28 | 24.67 | $24.69 | 35500 |
| 2021-12-27 | 24.67 | $24.70 | 36232 |
| 2021-12-23 | 24.66 | $24.61 | 22400 |
| 2021-12-22 | 24.66 | $24.48 | 21128 |
| 2021-12-21 | 24.68 | $24.43 | 42838 |
| 2021-12-20 | 24.71 | $24.28 | 33006 |
| 2021-12-17 | 24.75 | $24.74 | 70500 |
| 2021-12-16 | 24.75 | $24.86 | 18300 |
| 2021-12-15 | 24.75 | $24.86 | 90505 |
| 2021-12-14 | 24.74 | $24.73 | 20749 |
| 2021-12-13 | 24.76 | $24.70 | 22911 |
| 2021-12-10 | 24.77 | $24.89 | 39200 |
| 2021-12-09 | 24.78 | $24.89 | 14902 |
| 2021-12-08 | 24.78 | $24.95 | 10427 |
| 2021-12-07 | 24.78 | $24.98 | 13100 |
| 2021-12-06 | 24.78 | $24.77 | 40600 |
| 2021-12-03 | 24.79 | $24.55 | 15545 |
| 2021-12-02 | 24.84 | $24.54 | 33900 |
| 2021-12-01 | 24.88 | $24.36 | 218900 |
| 2021-11-30 | 24.95 | $24.31 | 31913 |
| 2021-11-29 | 25.02 | $24.35 | 10800 |
| 2021-11-26 | 25.10 | $24.35 | 15518 |
| 2021-11-24 | 25.18 | $24.98 | 10237 |
| 2021-11-23 | 25.20 | $24.94 | 6700 |
| 2021-11-22 | 25.22 | $24.93 | 15944 |
| 2021-11-19 | 25.25 | $25.17 | 11908 |
| 2021-11-18 | 25.25 | $25.33 | 5701 |
| 2021-11-17 | 25.24 | $25.35 | 15828 |
| 2021-11-16 | 25.23 | $25.36 | 6900 |
| 2021-11-15 | 25.22 | $25.37 | 29200 |
| 2021-11-12 | 25.20 | $25.41 | 11025 |
| 2021-11-11 | 25.18 | $25.32 | 3800 |
| 2021-11-10 | 25.16 | $25.13 | 7400 |
| 2021-11-09 | 25.17 | $25.26 | 8902 |
| 2021-11-08 | 25.15 | $25.28 | 26900 |
| 2021-11-05 | 25.14 | $25.11 | 19900 |
| 2021-11-04 | 25.14 | $25.07 | 23130 |
| 2021-11-03 | 25.14 | $25.14 | 24100 |
| 2021-11-02 | 25.13 | $24.99 | 40304 |
| 2021-11-01 | 25.14 | $25.03 | 309300 |
| 2021-10-29 | 25.14 | $25.07 | 24200 |
| 2021-10-28 | 25.14 | $25.26 | 18700 |
| 2021-10-27 | 25.11 | $25.22 | 945417 |
| 2021-10-26 | 25.09 | $25.27 | 14712 |
| 2021-10-25 | 25.05 | $25.27 | 13600 |
| 2021-10-22 | 25.02 | $25.18 | 8100 |
| 2021-10-21 | 24.99 | $25.21 | 5810 |
| 2021-10-20 | 24.95 | $25.30 | 45600 |
| 2021-10-19 | 24.91 | $25.23 | 5539 |
| 2021-10-18 | 24.86 | $25.15 | 22100 |
| 2021-10-15 | 24.82 | $25.17 | 35100 |
| 2021-10-14 | 24.78 | $25.04 | 139600 |
| 2021-10-13 | 24.75 | $24.96 | 10700 |
| 2021-10-12 | 24.73 | $24.75 | 26511 |
| 2021-10-11 | 24.73 | $24.78 | 15642 |
| 2021-10-08 | 24.73 | $24.89 | 4031 |
| 2021-10-07 | 24.72 | $24.92 | 14800 |
| 2021-10-06 | 24.71 | $24.81 | 10919 |
| 2021-10-05 | 24.71 | $24.74 | 29000 |
| 2021-10-04 | 24.72 | $24.61 | 34500 |
| 2021-10-01 | 24.75 | $24.75 | 358200 |
| 2021-09-30 | 24.76 | $24.63 | 34500 |
| 2021-09-29 | 24.79 | $24.50 | 8201 |
| 2021-09-28 | 24.83 | $24.53 | 16000 |
| 2021-09-27 | 24.88 | $24.75 | 15912 |
| 2021-09-24 | 24.90 | $24.61 | 18600 |
| 2021-09-23 | 24.93 | $24.77 | 10513 |
| 2021-09-22 | 24.95 | $24.59 | 12040 |
| 2021-09-21 | 24.99 | $24.42 | 13713 |
| 2021-09-20 | 25.04 | $24.36 | 14800 |
| 2021-09-17 | 25.10 | $24.95 | 91600 |
| 2021-09-16 | 25.10 | $25.18 | 13925 |
| 2021-09-15 | 25.07 | $25.31 | 27000 |
| 2021-09-14 | 25.03 | $25.19 | 33500 |
| 2021-09-13 | 24.99 | $25.29 | 31104 |
| 2021-09-10 | 24.94 | $25.10 | 15341 |
| 2021-09-09 | 24.91 | $25.09 | 53424 |
| 2021-09-08 | 24.87 | $25.07 | 27700 |
| 2021-09-07 | 24.83 | $25.21 | 11200 |
| 2021-09-03 | 24.78 | $25.25 | 3420 |
| 2021-09-02 | 24.71 | $25.15 | 42036 |
| 2021-09-01 | 24.66 | $25.17 | 50909 |
| 2021-08-31 | 24.59 | $25.14 | 127000 |
| 2021-08-30 | 24.53 | $24.98 | 8400 |
| 2021-08-27 | 24.48 | $24.86 | 27118 |
| 2021-08-26 | 24.43 | $24.56 | 16000 |
| 2021-08-25 | 24.42 | $24.65 | 34700 |
| 2021-08-24 | 24.39 | $24.62 | 12919 |
| 2021-08-23 | 24.36 | $24.39 | 18226 |
| 2021-08-20 | 24.35 | $24.24 | 14900 |
| 2021-08-19 | 24.35 | $24.20 | 20200 |
| 2021-08-18 | 24.36 | $24.36 | 31409 |
| 2021-08-17 | 24.35 | $24.33 | 21200 |
| 2021-08-16 | 24.35 | $24.43 | 21100 |
| 2021-08-13 | 24.33 | $24.44 | 12300 |
| 2021-08-12 | 24.31 | $24.46 | 9021 |
| 2021-08-11 | 24.29 | $24.56 | 23200 |
| 2021-08-10 | 24.25 | $24.42 | 14300 |
| 2021-08-09 | 24.23 | $24.42 | 15645 |
| 2021-08-06 | 24.21 | $24.36 | 16510 |
| 2021-08-05 | 24.19 | $24.45 | 124109 |
| 2021-08-04 | 24.16 | $24.38 | 101934 |
| 2021-08-03 | 24.14 | $24.35 | 14510 |
| 2021-08-02 | 24.12 | $24.21 | 311000 |
| 2021-07-30 | 24.11 | $24.08 | 9825 |
| 2021-07-29 | 24.12 | $24.15 | 41300 |
| 2021-07-28 | 24.12 | $24.09 | 44100 |
| 2021-07-27 | 24.12 | $23.94 | 19700 |
| 2021-07-26 | 24.14 | $24.10 | 123410 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.19
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.78
Average
24.82
Maximum
29.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.19 | $28.22 | 11328 |
| 2026-07-23 | 28.19 | $28.09 | 48000 |
| 2026-07-22 | 28.21 | $28.35 | 25917 |
| 2026-07-21 | 28.18 | $28.36 | 53500 |
| 2026-07-20 | 28.15 | $28.34 | 38800 |
| 2026-07-17 | 28.12 | $28.27 | 26700 |
| 2026-07-16 | 28.09 | $28.31 | 40109 |
| 2026-07-15 | 28.05 | $28.29 | 44400 |
| 2026-07-14 | 28.02 | $28.18 | 35600 |
| 2026-07-13 | 27.99 | $28.09 | 26117 |
| 2026-07-10 | 27.99 | $28.29 | 35200 |
| 2026-07-09 | 27.94 | $28.11 | 69400 |
| 2026-07-08 | 27.93 | $28.07 | 82300 |
| 2026-07-07 | 27.92 | $28.03 | 52600 |
| 2026-07-06 | 27.92 | $28.15 | 40846 |
| 2026-07-02 | 27.90 | $27.79 | 130436 |
| 2026-07-01 | 27.95 | $27.60 | 50900 |
| 2026-06-30 | 28.05 | $27.80 | 66700 |
| 2026-06-29 | 28.13 | $28.00 | 104000 |
| 2026-06-26 | 28.18 | $27.97 | 60717 |
| 2026-06-25 | 28.24 | $27.94 | 64900 |
| 2026-06-24 | 28.31 | $27.87 | 38221 |
| 2026-06-23 | 28.42 | $28.01 | 37202 |
| 2026-06-22 | 28.51 | $28.20 | 50524 |
| 2026-06-18 | 28.58 | $28.72 | 98847 |
| 2026-06-17 | 28.56 | $28.78 | 47400 |
| 2026-06-16 | 28.51 | $28.95 | 37326 |
| 2026-06-15 | 28.42 | $29.01 | 35600 |
| 2026-06-12 | 28.30 | $28.85 | 15100 |
| 2026-06-11 | 28.20 | $28.59 | 20600 |
| 2026-06-10 | 28.14 | $28.11 | 47200 |
| 2026-06-09 | 28.18 | $28.11 | 54744 |
| 2026-06-08 | 28.21 | $27.88 | 28200 |
| 2026-06-05 | 28.31 | $27.96 | 32921 |
| 2026-06-04 | 28.40 | $28.39 | 33000 |
| 2026-06-03 | 28.42 | $28.25 | 18808 |
| 2026-06-02 | 28.48 | $28.49 | 56542 |
| 2026-06-01 | 28.49 | $28.32 | 25900 |
| 2026-05-29 | 28.54 | $28.42 | 56000 |
| 2026-05-28 | 28.58 | $28.40 | 16549 |
| 2026-05-27 | 28.62 | $28.49 | 15938 |
| 2026-05-26 | 28.66 | $28.75 | 47000 |
| 2026-05-22 | 28.65 | $28.47 | 131700 |
| 2026-05-21 | 28.70 | $28.52 | 21246 |
| 2026-05-20 | 28.74 | $28.56 | 76300 |
| 2026-05-19 | 28.79 | $28.41 | 26209 |
| 2026-05-18 | 28.87 | $28.54 | 18300 |
| 2026-05-15 | 28.94 | $28.41 | 62908 |
| 2026-05-14 | 29.05 | $28.93 | 29100 |
| 2026-05-13 | 29.06 | $28.77 | 19100 |
| 2026-05-12 | 29.11 | $28.83 | 33343 |
| 2026-05-11 | 29.15 | $29.15 | 25531 |
| 2026-05-08 | 29.13 | $29.23 | 91500 |
| 2026-05-07 | 29.09 | $29.09 | 24500 |
| 2026-05-06 | 29.08 | $29.25 | 31700 |
| 2026-05-05 | 29.03 | $28.89 | 51000 |
| 2026-05-04 | 29.04 | $28.72 | 36445 |
| 2026-05-01 | 29.09 | $28.99 | 117942 |
| 2026-04-30 | 29.09 | $29.01 | 14246 |
| 2026-04-29 | 29.09 | $28.81 | 91645 |
| 2026-04-28 | 29.12 | $28.91 | 19900 |
| 2026-04-27 | 29.14 | $28.94 | 46137 |
| 2026-04-24 | 29.15 | $28.99 | 16000 |
| 2026-04-23 | 29.16 | $28.98 | 46013 |
| 2026-04-22 | 29.17 | $29.11 | 51428 |
| 2026-04-21 | 29.14 | $29.13 | 30748 |
| 2026-04-20 | 29.11 | $29.37 | 19500 |
| 2026-04-17 | 29.02 | $29.60 | 28200 |
| 2026-04-16 | 28.87 | $29.26 | 23125 |
| 2026-04-15 | 28.76 | $29.38 | 21743 |
| 2026-04-14 | 28.61 | $29.27 | 34400 |
| 2026-04-13 | 28.46 | $29.18 | 28000 |
| 2026-04-10 | 28.30 | $29.06 | 26800 |
| 2026-04-09 | 28.14 | $28.98 | 157814 |
| 2026-04-08 | 27.98 | $28.81 | 45200 |
| 2026-04-07 | 27.82 | $28.11 | 32561 |
| 2026-04-06 | 27.79 | $28.17 | 183130 |
| 2026-04-02 | 27.74 | $28.14 | 30800 |
| 2026-04-01 | 27.69 | $28.19 | 113720 |
| 2026-03-31 | 27.63 | $28.08 | 98201 |
| 2026-03-30 | 27.58 | $27.51 | 50500 |
| 2026-03-27 | 27.64 | $27.48 | 84900 |
| 2026-03-26 | 27.72 | $27.55 | 78127 |
| 2026-03-25 | 27.81 | $27.93 | 23100 |
| 2026-03-24 | 27.83 | $27.55 | 20800 |
| 2026-03-23 | 27.94 | $27.77 | 57704 |
| 2026-03-20 | 28.02 | $27.47 | 144740 |
| 2026-03-19 | 28.17 | $28.08 | 66600 |
| 2026-03-18 | 28.23 | $27.95 | 28800 |
| 2026-03-17 | 28.32 | $28.29 | 60300 |
| 2026-03-16 | 28.36 | $28.19 | 46041 |
| 2026-03-13 | 28.43 | $27.78 | 81000 |
| 2026-03-12 | 28.60 | $27.96 | 46105 |
| 2026-03-11 | 28.76 | $28.43 | 53900 |
| 2026-03-10 | 28.84 | $28.51 | 51329 |
| 2026-03-09 | 28.92 | $28.42 | 132900 |
| 2026-03-06 | 29.04 | $28.07 | 56234 |
| 2026-03-05 | 29.24 | $28.20 | 213400 |
| 2026-03-04 | 29.45 | $28.69 | 46215 |
| 2026-03-03 | 29.59 | $28.47 | 84833 |
| 2026-03-02 | 29.80 | $29.03 | 28538 |
| 2026-02-27 | 29.93 | $29.57 | 64216 |
| 2026-02-26 | 29.95 | $29.64 | 17609 |
| 2026-02-25 | 29.97 | $29.86 | 23200 |
| 2026-02-24 | 29.93 | $29.93 | 22000 |
| 2026-02-23 | 29.87 | $29.75 | 49845 |
| 2026-02-20 | 29.84 | $29.76 | 75016 |
| 2026-02-19 | 29.80 | $29.56 | 31025 |
| 2026-02-18 | 29.79 | $29.71 | 45500 |
| 2026-02-17 | 29.75 | $29.70 | 44900 |
| 2026-02-13 | 29.69 | $29.58 | 16949 |
| 2026-02-12 | 29.65 | $29.60 | 19600 |
| 2026-02-11 | 29.60 | $29.75 | 38030 |
| 2026-02-10 | 29.50 | $29.67 | 27500 |
| 2026-02-09 | 29.40 | $29.56 | 50126 |
| 2026-02-06 | 29.31 | $29.43 | 49436 |
| 2026-02-05 | 29.22 | $29.00 | 49030 |
| 2026-02-04 | 29.21 | $29.20 | 141400 |
| 2026-02-03 | 29.15 | $29.23 | 68948 |
| 2026-02-02 | 29.07 | $29.10 | 92000 |
| 2026-01-30 | 29.00 | $28.82 | 38233 |
| 2026-01-29 | 28.98 | $29.29 | 24600 |
| 2026-01-28 | 28.85 | $29.37 | 46606 |
| 2026-01-27 | 28.69 | $29.31 | 43823 |
| 2026-01-26 | 28.50 | $28.86 | 31243 |
| 2026-01-23 | 28.38 | $28.78 | 74829 |
| 2026-01-22 | 28.25 | $28.65 | 31614 |
| 2026-01-21 | 28.13 | $28.41 | 49200 |
| 2026-01-20 | 28.04 | $28.09 | 71335 |
| 2026-01-16 | 28.00 | $28.09 | 48600 |
| 2026-01-15 | 27.95 | $28.13 | 15321 |
| 2026-01-14 | 27.88 | $27.98 | 27016 |
| 2026-01-13 | 27.83 | $27.96 | 83215 |
| 2026-01-12 | 27.78 | $28.03 | 72849 |
| 2026-01-09 | 27.70 | $27.76 | 31500 |
| 2026-01-08 | 27.67 | $27.74 | 42400 |
| 2026-01-07 | 27.63 | $27.71 | 220014 |
| 2026-01-06 | 27.60 | $27.73 | 57700 |
| 2026-01-05 | 27.55 | $27.60 | 34336 |
| 2026-01-02 | 27.52 | $27.60 | 90632 |
| 2025-12-31 | 27.49 | $27.43 | 20300 |
| 2025-12-30 | 27.48 | $27.49 | 59046 |
| 2025-12-29 | 27.46 | $27.47 | 26001 |
| 2025-12-26 | 27.45 | $27.63 | 34700 |
| 2025-12-24 | 27.39 | $27.51 | 12542 |
| 2025-12-23 | 27.35 | $27.46 | 23700 |
| 2025-12-22 | 27.31 | $27.32 | 284211 |
| 2025-12-19 | 27.30 | $27.23 | 65239 |
| 2025-12-18 | 27.30 | $27.26 | 74600 |
| 2025-12-17 | 27.30 | $27.05 | 40500 |
| 2025-12-16 | 27.34 | $27.36 | 16800 |
| 2025-12-15 | 27.32 | $27.42 | 37300 |
| 2025-12-12 | 27.28 | $27.36 | 147000 |
| 2025-12-11 | 27.25 | $27.46 | 18900 |
| 2025-12-10 | 27.19 | $27.27 | 35300 |
| 2025-12-09 | 27.16 | $27.14 | 52905 |
| 2025-12-08 | 27.15 | $27.10 | 47423 |
| 2025-12-05 | 27.15 | $27.20 | 26500 |
| 2025-12-04 | 27.13 | $27.33 | 193314 |
| 2025-12-03 | 27.08 | $27.23 | 13338 |
| 2025-12-02 | 27.04 | $27.10 | 41724 |
| 2025-12-01 | 27.02 | $26.96 | 111300 |
| 2025-11-28 | 27.02 | $27.12 | 10225 |
| 2025-11-26 | 27.00 | $27.04 | 14931 |
| 2025-11-25 | 26.98 | $26.90 | 15000 |
| 2025-11-24 | 26.99 | $26.86 | 53713 |
| 2025-11-21 | 27.01 | $26.72 | 38309 |
| 2025-11-20 | 27.07 | $26.64 | 39216 |
| 2025-11-19 | 27.15 | $26.93 | 26600 |
| 2025-11-18 | 27.18 | $26.97 | 33500 |
| 2025-11-17 | 27.20 | $27.04 | 29231 |
| 2025-11-14 | 27.21 | $27.23 | 28400 |
| 2025-11-13 | 27.19 | $27.12 | 40825 |
| 2025-11-12 | 27.18 | $27.38 | 63400 |
| 2025-11-11 | 27.11 | $27.38 | 64600 |
| 2025-11-10 | 27.04 | $27.20 | 108330 |
| 2025-11-07 | 26.99 | $27.15 | 24333 |
| 2025-11-06 | 26.94 | $27.04 | 29000 |
| 2025-11-05 | 26.90 | $27.06 | 31133 |
| 2025-11-04 | 26.85 | $26.85 | 22147 |
| 2025-11-03 | 26.84 | $26.90 | 183200 |
| 2025-10-31 | 26.82 | $26.74 | 41508 |
| 2025-10-30 | 26.82 | $26.83 | 51601 |
| 2025-10-29 | 26.81 | $26.89 | 51601 |
| 2025-10-28 | 26.78 | $26.98 | 43600 |
| 2025-10-27 | 26.73 | $26.85 | 57700 |
| 2025-10-24 | 26.70 | $26.85 | 36200 |
| 2025-10-23 | 26.66 | $26.78 | 41833 |
| 2025-10-22 | 26.63 | $26.70 | 140700 |
| 2025-10-21 | 26.61 | $26.66 | 40923 |
| 2025-10-20 | 26.59 | $26.82 | 19400 |
| 2025-10-17 | 26.54 | $26.71 | 16100 |
| 2025-10-16 | 26.51 | $26.57 | 31600 |
| 2025-10-15 | 26.49 | $26.51 | 16400 |
| 2025-10-14 | 26.49 | $26.46 | 22900 |
| 2025-10-13 | 26.50 | $26.39 | 21329 |
| 2025-10-10 | 26.53 | $26.10 | 28300 |
| 2025-10-09 | 26.62 | $26.53 | 21300 |
| 2025-10-08 | 26.64 | $26.61 | 25506 |
| 2025-10-07 | 26.64 | $26.51 | 65300 |
| 2025-10-06 | 26.66 | $26.61 | 83800 |
| 2025-10-03 | 26.66 | $26.67 | 13709 |
| 2025-10-02 | 26.66 | $26.54 | 40920 |
| 2025-10-01 | 26.67 | $26.64 | 38100 |
| 2025-09-30 | 26.67 | $26.62 | 315330 |
| 2025-09-29 | 26.67 | $26.51 | 38131 |
| 2025-09-26 | 26.70 | $26.51 | 101719 |
| 2025-09-25 | 26.73 | $26.34 | 87000 |
| 2025-09-24 | 26.80 | $26.66 | 36634 |
| 2025-09-23 | 26.81 | $26.90 | 32200 |
| 2025-09-22 | 26.77 | $26.53 | 40339 |
| 2025-09-19 | 26.80 | $26.82 | 200300 |
| 2025-09-18 | 26.78 | $26.98 | 118029 |
| 2025-09-17 | 26.72 | $27.00 | 32938 |
| 2025-09-16 | 26.64 | $26.86 | 70800 |
| 2025-09-15 | 26.58 | $26.80 | 16300 |
| 2025-09-12 | 26.52 | $26.74 | 23100 |
| 2025-09-11 | 26.46 | $26.63 | 34800 |
| 2025-09-10 | 26.42 | $26.51 | 851200 |
| 2025-09-09 | 26.39 | $26.34 | 44723 |
| 2025-09-08 | 26.40 | $26.37 | 29400 |
| 2025-09-05 | 26.40 | $26.39 | 13700 |
| 2025-09-04 | 26.40 | $26.22 | 37200 |
| 2025-09-03 | 26.43 | $26.16 | 25703 |
| 2025-09-02 | 26.48 | $26.14 | 39016 |
| 2025-08-29 | 26.54 | $26.27 | 21900 |
| 2025-08-28 | 26.58 | $26.41 | 20834 |
| 2025-08-27 | 26.60 | $26.35 | 220123 |
| 2025-08-26 | 26.63 | $26.50 | 26100 |
| 2025-08-25 | 26.63 | $26.66 | 21900 |
| 2025-08-22 | 26.60 | $26.86 | 16518 |
| 2025-08-21 | 26.53 | $26.49 | 19908 |
| 2025-08-20 | 26.51 | $26.52 | 13000 |
| 2025-08-19 | 26.49 | $26.45 | 15842 |
| 2025-08-18 | 26.48 | $26.58 | 13400 |
| 2025-08-15 | 26.44 | $26.55 | 10041 |
| 2025-08-14 | 26.40 | $26.54 | 10016 |
| 2025-08-13 | 26.35 | $26.66 | 33500 |
| 2025-08-12 | 26.26 | $26.59 | 24200 |
| 2025-08-11 | 26.18 | $26.34 | 69708 |
| 2025-08-08 | 26.14 | $26.41 | 37500 |
| 2025-08-07 | 26.07 | $26.35 | 28227 |
| 2025-08-06 | 26.01 | $26.25 | 277415 |
| 2025-08-05 | 25.96 | $26.10 | 25000 |
| 2025-08-04 | 25.93 | $25.92 | 32200 |
| 2025-08-01 | 25.93 | $25.79 | 35700 |
| 2025-07-31 | 25.96 | $25.72 | 42100 |
| 2025-07-30 | 26.02 | $25.76 | 104600 |
| 2025-07-29 | 26.07 | $25.85 | 27420 |
| 2025-07-28 | 26.11 | $25.88 | 25716 |
| 2025-07-25 | 26.15 | $26.06 | 24425 |
| 2025-07-24 | 26.16 | $26.13 | 31747 |
| 2025-07-23 | 26.15 | $26.29 | 69400 |
| 2025-07-22 | 26.11 | $25.99 | 80837 |
| 2025-07-21 | 26.13 | $26.01 | 19200 |
| 2025-07-18 | 26.14 | $26.06 | 13412 |
| 2025-07-17 | 26.15 | $26.11 | 39100 |
| 2025-07-16 | 26.14 | $25.99 | 36000 |
| 2025-07-15 | 26.16 | $25.92 | 42403 |
| 2025-07-14 | 26.19 | $26.04 | 26400 |
| 2025-07-11 | 26.21 | $26.04 | 70027 |
| 2025-07-10 | 26.22 | $26.13 | 38513 |
| 2025-07-09 | 26.22 | $26.12 | 78000 |
| 2025-07-08 | 26.22 | $26.24 | 39500 |
| 2025-07-07 | 26.19 | $26.24 | 57138 |
| 2025-07-03 | 26.16 | $26.49 | 23600 |
| 2025-07-02 | 26.06 | $26.32 | 35900 |
| 2025-07-01 | 25.99 | $26.21 | 72805 |
| 2025-06-30 | 25.93 | $26.12 | 40249 |
| 2025-06-27 | 25.87 | $25.97 | 95800 |
| 2025-06-26 | 25.84 | $25.97 | 39300 |
| 2025-06-25 | 25.80 | $25.75 | 43800 |
| 2025-06-24 | 25.80 | $25.69 | 24826 |
| 2025-06-23 | 25.82 | $25.27 | 112300 |
| 2025-06-20 | 25.92 | $25.54 | 21400 |
| 2025-06-18 | 25.98 | $25.64 | 64236 |
| 2025-06-17 | 26.03 | $25.72 | 61114 |
| 2025-06-16 | 26.07 | $25.97 | 19022 |
| 2025-06-13 | 26.07 | $25.85 | 30801 |
| 2025-06-12 | 26.08 | $26.11 | 23500 |
| 2025-06-11 | 26.04 | $26.07 | 45312 |
| 2025-06-10 | 26.01 | $26.01 | 55000 |
| 2025-06-09 | 25.97 | $25.88 | 22219 |
| 2025-06-06 | 25.96 | $25.87 | 17618 |
| 2025-06-05 | 25.95 | $25.82 | 28333 |
| 2025-06-04 | 25.94 | $25.74 | 33400 |
| 2025-06-03 | 25.95 | $25.65 | 24446 |
| 2025-06-02 | 25.97 | $25.62 | 84520 |
| 2025-05-30 | 26.01 | $25.59 | 40026 |
| 2025-05-29 | 26.05 | $25.82 | 54615 |
| 2025-05-28 | 26.05 | $25.85 | 38200 |
| 2025-05-27 | 26.04 | $25.88 | 58935 |
| 2025-05-23 | 26.02 | $25.95 | 152941 |
| 2025-05-22 | 25.98 | $25.74 | 64847 |
| 2025-05-21 | 25.97 | $25.87 | 35200 |
| 2025-05-20 | 25.93 | $25.91 | 25900 |
| 2025-05-19 | 25.88 | $25.94 | 26200 |
| 2025-05-16 | 25.80 | $25.87 | 25922 |
| 2025-05-15 | 25.73 | $25.89 | 36900 |
| 2025-05-14 | 25.64 | $25.82 | 30807 |
| 2025-05-13 | 25.54 | $25.80 | 79814 |
| 2025-05-12 | 25.43 | $25.57 | 37900 |
| 2025-05-09 | 25.35 | $25.54 | 16100 |
| 2025-05-08 | 25.26 | $25.35 | 29600 |
| 2025-05-07 | 25.19 | $25.43 | 23400 |
| 2025-05-06 | 25.09 | $25.44 | 38620 |
| 2025-05-05 | 24.97 | $25.51 | 246000 |
| 2025-05-02 | 24.82 | $25.42 | 65900 |
| 2025-05-01 | 24.66 | $24.96 | 30401 |
| 2025-04-30 | 24.57 | $24.99 | 60800 |
| 2025-04-29 | 24.45 | $24.90 | 22500 |
| 2025-04-28 | 24.34 | $24.85 | 43600 |
| 2025-04-25 | 24.22 | $24.78 | 67200 |
| 2025-04-24 | 24.09 | $24.73 | 62803 |
| 2025-04-23 | 23.95 | $24.39 | 25016 |
| 2025-04-22 | 23.86 | $24.32 | 40406 |
| 2025-04-21 | 23.77 | $24.11 | 71900 |
| 2025-04-17 | 23.71 | $24.15 | 25538 |
| 2025-04-16 | 23.64 | $23.96 | 84503 |
| 2025-04-15 | 23.59 | $23.97 | 26500 |
| 2025-04-14 | 23.54 | $23.91 | 43300 |
| 2025-04-11 | 23.49 | $23.74 | 109000 |
| 2025-04-10 | 23.48 | $23.31 | 59548 |
| 2025-04-09 | 23.55 | $23.57 | 149344 |
| 2025-04-08 | 23.58 | $22.61 | 170411 |
| 2025-04-07 | 23.82 | $22.62 | 190800 |
| 2025-04-04 | 24.09 | $23.08 | 136726 |
| 2025-04-03 | 24.32 | $24.05 | 58000 |
| 2025-04-02 | 24.37 | $24.30 | 52300 |
| 2025-04-01 | 24.38 | $24.27 | 151744 |
| 2025-03-31 | 24.40 | $24.28 | 35300 |
| 2025-03-28 | 24.43 | $24.18 | 64243 |
| 2025-03-27 | 24.47 | $24.56 | 43600 |
| 2025-03-26 | 24.44 | $24.40 | 57131 |
| 2025-03-25 | 24.44 | $24.35 | 30617 |
| 2025-03-24 | 24.45 | $24.29 | 31600 |
| 2025-03-21 | 24.48 | $24.59 | 106700 |
| 2025-03-20 | 24.44 | $24.57 | 60400 |
| 2025-03-19 | 24.41 | $24.62 | 84000 |
| 2025-03-18 | 24.35 | $24.58 | 86800 |
| 2025-03-17 | 24.30 | $24.58 | 40736 |
| 2025-03-14 | 24.23 | $24.38 | 86513 |
| 2025-03-13 | 24.20 | $24.07 | 69744 |
| 2025-03-12 | 24.23 | $24.03 | 69300 |
| 2025-03-11 | 24.27 | $24.06 | 40333 |
| 2025-03-10 | 24.32 | $24.06 | 59518 |
| 2025-03-07 | 24.36 | $24.32 | 71500 |
| 2025-03-06 | 24.37 | $24.25 | 89900 |
| 2025-03-05 | 24.38 | $24.43 | 74200 |
| 2025-03-04 | 24.36 | $24.00 | 184800 |
| 2025-03-03 | 24.43 | $24.11 | 82300 |
| 2025-02-28 | 24.48 | $24.05 | 32500 |
| 2025-02-27 | 24.55 | $24.18 | 37400 |
| 2025-02-26 | 24.61 | $24.52 | 47100 |
| 2025-02-25 | 24.60 | $24.61 | 30809 |
| 2025-02-24 | 24.58 | $24.51 | 41517 |
| 2025-02-21 | 24.56 | $24.58 | 45500 |
| 2025-02-20 | 24.53 | $24.68 | 16800 |
| 2025-02-19 | 24.47 | $24.58 | 30600 |
| 2025-02-18 | 24.43 | $24.66 | 26208 |
| 2025-02-14 | 24.35 | $24.59 | 50426 |
| 2025-02-13 | 24.28 | $24.56 | 21629 |
| 2025-02-12 | 24.20 | $24.37 | 108300 |
| 2025-02-11 | 24.15 | $24.30 | 25800 |
| 2025-02-10 | 24.11 | $24.25 | 682200 |
| 2025-02-07 | 24.06 | $24.10 | 21139 |
| 2025-02-06 | 24.04 | $24.31 | 37036 |
| 2025-02-05 | 23.98 | $24.19 | 21800 |
| 2025-02-04 | 23.92 | $24.23 | 38223 |
| 2025-02-03 | 23.85 | $24.02 | 65300 |
| 2025-01-31 | 23.82 | $23.96 | 34812 |
| 2025-01-30 | 23.79 | $24.13 | 43200 |
| 2025-01-29 | 23.72 | $23.96 | 37200 |
| 2025-01-28 | 23.67 | $24.02 | 30601 |
| 2025-01-27 | 23.61 | $23.97 | 67700 |
| 2025-01-24 | 23.54 | $23.97 | 91100 |
| 2025-01-23 | 23.47 | $23.85 | 38602 |
| 2025-01-22 | 23.41 | $23.86 | 60700 |
| 2025-01-21 | 23.33 | $23.80 | 80800 |
| 2025-01-17 | 23.27 | $23.55 | 22120 |
| 2025-01-16 | 23.24 | $23.44 | 52400 |
| 2025-01-15 | 23.24 | $23.60 | 32300 |
| 2025-01-14 | 23.20 | $23.36 | 34100 |
| 2025-01-13 | 23.21 | $23.18 | 222500 |
| 2025-01-10 | 23.27 | $23.18 | 114906 |
| 2025-01-08 | 23.33 | $23.38 | 85909 |
| 2025-01-07 | 23.37 | $23.47 | 42043 |
| 2025-01-06 | 23.39 | $23.43 | 57300 |
| 2025-01-03 | 23.43 | $23.39 | 87200 |
| 2025-01-02 | 23.48 | $23.33 | 101400 |
| 2024-12-31 | 23.56 | $23.41 | 46800 |
| 2024-12-30 | 23.64 | $23.44 | 57800 |
| 2024-12-27 | 23.72 | $23.56 | 125900 |
| 2024-12-26 | 23.80 | $23.59 | 59223 |
| 2024-12-24 | 23.88 | $23.60 | 28500 |
| 2024-12-23 | 23.98 | $23.49 | 39400 |
| 2024-12-20 | 24.11 | $23.87 | 142404 |
| 2024-12-19 | 24.19 | $23.80 | 162000 |
| 2024-12-18 | 24.30 | $23.74 | 111721 |
| 2024-12-17 | 24.44 | $24.28 | 32335 |
| 2024-12-16 | 24.49 | $24.46 | 27119 |
| 2024-12-13 | 24.51 | $24.50 | 26114 |
| 2024-12-12 | 24.53 | $24.54 | 99914 |
| 2024-12-11 | 24.54 | $24.71 | 84020 |
| 2024-12-10 | 24.51 | $24.65 | 19300 |
| 2024-12-09 | 24.50 | $24.80 | 123247 |
| 2024-12-06 | 24.45 | $24.68 | 22900 |
| 2024-12-05 | 24.42 | $24.68 | 51400 |
| 2024-12-04 | 24.39 | $24.50 | 127000 |
| 2024-12-03 | 24.39 | $24.48 | 62718 |
| 2024-12-02 | 24.40 | $24.38 | 137421 |
| 2024-11-29 | 24.43 | $24.46 | 13000 |
| 2024-11-27 | 24.45 | $24.55 | 28217 |
| 2024-11-26 | 24.45 | $24.52 | 33400 |
| 2024-11-25 | 24.47 | $24.56 | 46701 |
| 2024-11-22 | 24.48 | $24.58 | 41100 |
| 2024-11-21 | 24.49 | $24.47 | 50147 |
| 2024-11-20 | 24.52 | $24.52 | 115000 |
| 2024-11-19 | 24.55 | $24.61 | 66431 |
| 2024-11-18 | 24.57 | $24.59 | 34315 |
| 2024-11-15 | 24.60 | $24.33 | 115034 |
| 2024-11-14 | 24.69 | $24.36 | 41001 |
| 2024-11-13 | 24.79 | $24.48 | 28800 |
| 2024-11-12 | 24.88 | $24.50 | 37743 |
| 2024-11-11 | 24.98 | $24.74 | 23537 |
| 2024-11-08 | 25.05 | $24.95 | 44938 |
| 2024-11-07 | 25.08 | $25.29 | 44539 |
| 2024-11-06 | 25.05 | $25.01 | 563000 |
| 2024-11-05 | 25.08 | $25.30 | 29500 |
| 2024-11-04 | 25.05 | $25.09 | 35600 |
| 2024-11-01 | 25.06 | $24.98 | 239808 |
| 2024-10-31 | 25.09 | $24.93 | 57630 |
| 2024-10-30 | 25.15 | $24.96 | 16538 |
| 2024-10-29 | 25.20 | $25.09 | 74800 |
| 2024-10-28 | 25.24 | $25.16 | 37800 |
| 2024-10-25 | 25.27 | $25.05 | 61039 |
| 2024-10-24 | 25.33 | $25.13 | 29900 |
| 2024-10-23 | 25.38 | $25.04 | 74700 |
| 2024-10-22 | 25.46 | $25.26 | 51100 |
| 2024-10-21 | 25.51 | $25.34 | 29600 |
| 2024-10-18 | 25.54 | $25.55 | 23330 |
| 2024-10-17 | 25.54 | $25.45 | 19100 |
| 2024-10-16 | 25.56 | $25.43 | 34300 |
| 2024-10-15 | 25.59 | $25.30 | 47127 |
| 2024-10-14 | 25.65 | $25.47 | 39340 |
| 2024-10-11 | 25.68 | $25.44 | 58943 |
| 2024-10-10 | 25.72 | $25.38 | 52410 |
| 2024-10-09 | 25.78 | $25.27 | 24344 |
| 2024-10-08 | 25.88 | $25.47 | 294500 |
| 2024-10-07 | 25.94 | $25.52 | 26427 |
| 2024-10-04 | 26.01 | $25.65 | 41929 |
| 2024-10-03 | 26.05 | $25.52 | 42203 |
| 2024-10-02 | 26.13 | $25.82 | 62500 |
| 2024-10-01 | 26.16 | $25.87 | 224033 |
| 2024-09-30 | 26.18 | $26.09 | 40000 |
| 2024-09-27 | 26.15 | $26.26 | 57738 |
| 2024-09-26 | 26.08 | $26.32 | 57500 |
| 2024-09-25 | 25.98 | $26.00 | 58300 |
| 2024-09-24 | 25.93 | $26.12 | 38907 |
| 2024-09-23 | 25.85 | $25.69 | 39315 |
| 2024-09-20 | 25.85 | $25.94 | 55332 |
| 2024-09-19 | 25.79 | $26.08 | 62100 |
| 2024-09-18 | 25.68 | $25.74 | 135906 |
| 2024-09-17 | 25.63 | $25.78 | 37600 |
| 2024-09-16 | 25.56 | $25.74 | 26900 |
| 2024-09-13 | 25.49 | $25.64 | 24444 |
| 2024-09-12 | 25.43 | $25.36 | 20302 |
| 2024-09-11 | 25.41 | $25.25 | 49300 |
| 2024-09-10 | 25.41 | $25.25 | 23534 |
| 2024-09-09 | 25.41 | $25.25 | 36600 |
| 2024-09-06 | 25.40 | $25.20 | 26643 |
| 2024-09-05 | 25.41 | $25.35 | 33230 |
| 2024-09-04 | 25.38 | $25.13 | 80100 |
| 2024-09-03 | 25.39 | $25.17 | 60330 |
| 2024-08-30 | 25.39 | $25.29 | 29200 |
| 2024-08-29 | 25.37 | $25.33 | 38801 |
| 2024-08-28 | 25.33 | $25.43 | 45400 |
| 2024-08-27 | 25.26 | $25.47 | 25800 |
| 2024-08-26 | 25.17 | $25.45 | 44600 |
| 2024-08-23 | 25.07 | $25.49 | 43448 |
| 2024-08-22 | 24.94 | $25.02 | 29431 |
| 2024-08-21 | 24.88 | $25.24 | 32136 |
| 2024-08-20 | 24.77 | $25.16 | 40013 |
| 2024-08-19 | 24.66 | $25.24 | 49500 |
| 2024-08-16 | 24.51 | $24.88 | 45300 |
| 2024-08-15 | 24.41 | $24.71 | 32000 |
| 2024-08-14 | 24.33 | $24.65 | 35140 |
| 2024-08-13 | 24.25 | $24.60 | 64808 |
| 2024-08-12 | 24.17 | $24.35 | 36500 |
| 2024-08-09 | 24.13 | $24.35 | 47400 |
| 2024-08-08 | 24.08 | $24.24 | 43600 |
| 2024-08-07 | 24.04 | $23.80 | 57600 |
| 2024-08-06 | 24.09 | $23.77 | 77247 |
| 2024-08-05 | 24.15 | $23.54 | 98749 |
| 2024-08-02 | 24.28 | $24.22 | 119400 |
| 2024-08-01 | 24.28 | $24.27 | 77600 |
| 2024-07-31 | 24.26 | $24.48 | 46711 |
| 2024-07-30 | 24.20 | $24.13 | 50542 |
| 2024-07-29 | 24.21 | $24.18 | 55007 |
| 2024-07-26 | 24.20 | $24.15 | 58631 |
| 2024-07-25 | 24.20 | $23.98 | 34729 |
| 2024-07-24 | 24.23 | $24.06 | 34733 |
| 2024-07-23 | 24.26 | $24.17 | 59618 |
| 2024-07-22 | 24.26 | $24.27 | 74732 |
| 2024-07-19 | 24.24 | $24.11 | 39000 |
| 2024-07-18 | 24.24 | $24.25 | 196800 |
| 2024-07-17 | 24.22 | $24.36 | 68716 |
| 2024-07-16 | 24.17 | $24.47 | 62019 |
| 2024-07-15 | 24.09 | $24.30 | 106721 |
| 2024-07-12 | 24.04 | $24.45 | 51800 |
| 2024-07-11 | 23.94 | $24.32 | 46905 |
| 2024-07-10 | 23.85 | $24.16 | 93116 |
| 2024-07-09 | 23.78 | $23.98 | 1.0M |
| 2024-07-08 | 23.74 | $24.00 | 27500 |
| 2024-07-05 | 23.68 | $24.03 | 40300 |
| 2024-07-03 | 23.62 | $23.85 | 40700 |
| 2024-07-02 | 23.58 | $23.60 | 60549 |
| 2024-07-01 | 23.58 | $23.55 | 50933 |
| 2024-06-28 | 23.60 | $23.57 | 83900 |
| 2024-06-27 | 23.62 | $23.47 | 41800 |
| 2024-06-26 | 23.66 | $23.42 | 32000 |
| 2024-06-25 | 23.72 | $23.58 | 95100 |
| 2024-06-24 | 23.76 | $23.70 | 38600 |
| 2024-06-21 | 23.78 | $23.86 | 109721 |
| 2024-06-20 | 23.76 | $23.89 | 92600 |
| 2024-06-18 | 23.74 | $23.94 | 36900 |
| 2024-06-17 | 23.70 | $23.76 | 39100 |
| 2024-06-14 | 23.70 | $23.64 | 37300 |
| 2024-06-13 | 23.73 | $23.61 | 74445 |
| 2024-06-12 | 23.76 | $23.78 | 134200 |
| 2024-06-11 | 23.76 | $23.64 | 74900 |
| 2024-06-10 | 23.80 | $23.72 | 29600 |
| 2024-06-07 | 23.82 | $23.65 | 45602 |
| 2024-06-06 | 23.86 | $23.77 | 155100 |
| 2024-06-05 | 23.88 | $23.72 | 92900 |
| 2024-06-04 | 23.92 | $23.65 | 44400 |
| 2024-06-03 | 23.98 | $23.85 | 56300 |
| 2024-05-31 | 24.00 | $23.64 | 27000 |
| 2024-05-30 | 24.07 | $23.68 | 31502 |
| 2024-05-29 | 24.15 | $23.72 | 44800 |
| 2024-05-28 | 24.23 | $23.99 | 43400 |
| 2024-05-24 | 24.26 | $24.07 | 34409 |
| 2024-05-23 | 24.28 | $24.03 | 44200 |
| 2024-05-22 | 24.31 | $24.20 | 179700 |
| 2024-05-21 | 24.31 | $24.29 | 33811 |
| 2024-05-20 | 24.29 | $24.41 | 132612 |
| 2024-05-17 | 24.24 | $24.47 | 85200 |
| 2024-05-16 | 24.17 | $24.43 | 54923 |
| 2024-05-15 | 24.10 | $24.41 | 38900 |
| 2024-05-14 | 24.01 | $24.21 | 147400 |
| 2024-05-13 | 23.95 | $24.17 | 69143 |
| 2024-05-10 | 23.89 | $24.08 | 43541 |
| 2024-05-09 | 23.84 | $23.99 | 48306 |
| 2024-05-08 | 23.81 | $24.03 | 68600 |
| 2024-05-07 | 23.75 | $24.02 | 111929 |
| 2024-05-06 | 23.69 | $24.18 | 59300 |
| 2024-05-03 | 23.59 | $24.10 | 55900 |
| 2024-05-02 | 23.48 | $23.94 | 66828 |
| 2024-05-01 | 23.40 | $23.49 | 60617 |
| 2024-04-30 | 23.39 | $23.48 | 41000 |
| 2024-04-29 | 23.39 | $23.78 | 99500 |
| 2024-04-26 | 23.32 | $23.41 | 71000 |
| 2024-04-25 | 23.32 | $23.35 | 48300 |
| 2024-04-24 | 23.34 | $23.29 | 150400 |
| 2024-04-23 | 23.38 | $23.48 | 55400 |
| 2024-04-22 | 23.37 | $23.35 | 155238 |
| 2024-04-19 | 23.40 | $23.16 | 70400 |
| 2024-04-18 | 23.48 | $23.21 | 96939 |
| 2024-04-17 | 23.55 | $23.11 | 108300 |
| 2024-04-16 | 23.66 | $23.10 | 58534 |
| 2024-04-15 | 23.79 | $23.46 | 342000 |
| 2024-04-12 | 23.87 | $23.52 | 74130 |
| 2024-04-11 | 23.95 | $23.87 | 80400 |
| 2024-04-10 | 23.96 | $23.86 | 162200 |
| 2024-04-09 | 23.98 | $24.25 | 88500 |
| 2024-04-08 | 23.92 | $24.00 | 188744 |
| 2024-04-05 | 23.90 | $23.91 | 81300 |
| 2024-04-04 | 23.90 | $23.79 | 73900 |
| 2024-04-03 | 23.93 | $23.85 | 117300 |
| 2024-04-02 | 23.94 | $23.83 | 66704 |
| 2024-04-01 | 23.96 | $23.82 | 101349 |
| 2024-03-28 | 23.99 | $23.89 | 90400 |
| 2024-03-27 | 24.01 | $23.93 | 77649 |
| 2024-03-26 | 24.02 | $23.85 | 65443 |
| 2024-03-25 | 24.05 | $23.89 | 80128 |
| 2024-03-22 | 24.07 | $23.87 | 88648 |
| 2024-03-21 | 24.10 | $23.96 | 67108 |
| 2024-03-20 | 24.12 | $23.96 | 68723 |
| 2024-03-19 | 24.14 | $23.87 | 65800 |
| 2024-03-18 | 24.18 | $23.92 | 10.0M |
| 2024-03-15 | 24.22 | $24.26 | 147500 |
| 2024-03-14 | 24.19 | $24.31 | 72213 |
| 2024-03-13 | 24.14 | $24.32 | 56911 |
| 2024-03-12 | 24.08 | $24.22 | 108500 |
| 2024-03-11 | 24.03 | $24.15 | 38400 |
| 2024-03-08 | 23.99 | $24.15 | 67700 |
| 2024-03-07 | 23.95 | $24.12 | 104823 |
| 2024-03-06 | 23.90 | $23.96 | 87300 |
| 2024-03-05 | 23.87 | $23.74 | 73200 |
| 2024-03-04 | 23.89 | $23.83 | 73600 |
| 2024-03-01 | 23.89 | $23.87 | 67000 |
| 2024-02-29 | 23.88 | $23.83 | 94000 |
| 2024-02-28 | 23.88 | $23.78 | 101500 |
| 2024-02-27 | 23.89 | $23.85 | 106000 |
| 2024-02-26 | 23.88 | $23.85 | 105005 |
| 2024-02-23 | 23.87 | $23.97 | 52800 |
| 2024-02-22 | 23.83 | $24.05 | 53321 |
| 2024-02-21 | 23.78 | $23.97 | 63900 |
| 2024-02-20 | 23.72 | $23.94 | 80500 |
| 2024-02-16 | 23.67 | $23.79 | 77042 |
| 2024-02-15 | 23.63 | $23.68 | 65900 |
| 2024-02-14 | 23.62 | $23.68 | 97900 |
| 2024-02-13 | 23.60 | $23.47 | 140441 |
| 2024-02-12 | 23.62 | $23.79 | 122500 |
| 2024-02-09 | 23.58 | $23.65 | 146100 |
| 2024-02-08 | 23.56 | $23.62 | 672200 |
| 2024-02-07 | 23.54 | $23.73 | 41507 |
| 2024-02-06 | 23.50 | $23.72 | 101819 |
| 2024-02-05 | 23.45 | $23.53 | 165900 |
| 2024-02-02 | 23.44 | $23.57 | 117300 |
| 2024-02-01 | 23.42 | $23.70 | 61648 |
| 2024-01-31 | 23.36 | $23.37 | 83800 |
| 2024-01-30 | 23.36 | $23.46 | 162948 |
| 2024-01-29 | 23.35 | $23.55 | 65200 |
| 2024-01-26 | 23.32 | $23.42 | 65403 |
| 2024-01-25 | 23.31 | $23.31 | 56917 |
| 2024-01-24 | 23.32 | $23.31 | 274435 |
| 2024-01-23 | 23.33 | $23.15 | 53510 |
| 2024-01-22 | 23.38 | $23.08 | 113936 |
| 2024-01-19 | 23.45 | $23.14 | 182300 |
| 2024-01-18 | 23.53 | $22.99 | 157612 |
| 2024-01-17 | 23.64 | $22.95 | 824000 |
| 2024-01-16 | 23.79 | $23.30 | 96300 |
| 2024-01-12 | 23.88 | $23.75 | 83300 |
| 2024-01-11 | 23.89 | $23.65 | 85847 |
| 2024-01-10 | 23.92 | $23.68 | 70340 |
| 2024-01-09 | 23.95 | $23.80 | 172800 |
| 2024-01-08 | 23.96 | $23.99 | 227400 |
| 2024-01-05 | 23.92 | $23.83 | 61200 |
| 2024-01-04 | 23.92 | $23.77 | 60600 |
| 2024-01-03 | 23.93 | $23.75 | 75200 |
| 2024-01-02 | 23.94 | $23.95 | 191000 |
| 2023-12-29 | 23.91 | $24.04 | 593311 |
| 2023-12-28 | 23.85 | $24.02 | 82900 |
| 2023-12-27 | 23.78 | $23.94 | 95300 |
| 2023-12-26 | 23.73 | $23.83 | 82207 |
| 2023-12-22 | 23.68 | $23.64 | 150000 |
| 2023-12-21 | 23.67 | $23.58 | 76400 |
| 2023-12-20 | 23.66 | $23.38 | 180700 |
| 2023-12-19 | 23.70 | $23.56 | 55747 |
| 2023-12-18 | 23.70 | $23.50 | 85402 |
| 2023-12-15 | 23.71 | $23.82 | 134600 |
| 2023-12-14 | 23.66 | $24.01 | 139100 |
| 2023-12-13 | 23.55 | $23.66 | 91800 |
| 2023-12-12 | 23.50 | $23.38 | 70722 |
| 2023-12-11 | 23.51 | $23.36 | 80500 |
| 2023-12-08 | 23.51 | $23.31 | 74800 |
| 2023-12-07 | 23.53 | $23.45 | 133716 |
| 2023-12-06 | 23.51 | $23.38 | 76916 |
| 2023-12-05 | 23.51 | $23.36 | 385000 |
| 2023-12-04 | 23.51 | $23.32 | 136326 |
| 2023-12-01 | 23.52 | $23.54 | 80707 |
| 2023-11-30 | 23.47 | $23.42 | 150341 |
| 2023-11-29 | 23.45 | $23.46 | 95000 |
| 2023-11-28 | 23.41 | $23.59 | 73548 |
| 2023-11-27 | 23.34 | $23.38 | 72811 |
| 2023-11-24 | 23.30 | $23.33 | 28100 |
| 2023-11-22 | 23.26 | $23.32 | 88700 |
| 2023-11-21 | 23.21 | $23.46 | 70900 |
| 2023-11-20 | 23.12 | $23.44 | 351300 |
| 2023-11-17 | 23.03 | $23.29 | 154129 |
| 2023-11-16 | 22.95 | $23.29 | 95545 |
| 2023-11-15 | 22.85 | $23.30 | 149744 |
| 2023-11-14 | 22.74 | $23.20 | 143941 |
| 2023-11-13 | 22.63 | $22.69 | 45700 |
| 2023-11-10 | 22.60 | $22.84 | 81700 |
| 2023-11-09 | 22.54 | $22.76 | 121303 |
| 2023-11-08 | 22.49 | $22.90 | 190431 |
| 2023-11-07 | 22.40 | $22.97 | 195100 |
| 2023-11-06 | 22.28 | $23.03 | 986300 |
| 2023-11-03 | 22.13 | $22.89 | 100836 |
| 2023-11-02 | 21.99 | $22.53 | 117802 |
| 2023-11-01 | 21.90 | $22.23 | 104303 |
| 2023-10-31 | 21.86 | $22.00 | 111700 |
| 2023-10-30 | 21.87 | $22.01 | 93237 |
| 2023-10-27 | 21.87 | $21.80 | 135133 |
| 2023-10-26 | 21.92 | $21.85 | 165516 |
| 2023-10-25 | 21.97 | $21.95 | 113200 |
| 2023-10-24 | 22.01 | $22.00 | 127900 |
| 2023-10-23 | 22.05 | $21.89 | 215600 |
| 2023-10-20 | 22.12 | $21.92 | 250500 |
| 2023-10-19 | 22.19 | $22.15 | 162300 |
| 2023-10-18 | 22.23 | $22.24 | 75442 |
| 2023-10-17 | 22.26 | $22.45 | 85300 |
| 2023-10-16 | 22.25 | $22.52 | 135700 |
| 2023-10-13 | 22.22 | $22.36 | 103148 |
| 2023-10-12 | 22.23 | $22.44 | 55547 |
| 2023-10-11 | 22.22 | $22.57 | 129000 |
| 2023-10-10 | 22.19 | $22.42 | 119800 |
| 2023-10-09 | 22.18 | $22.17 | 72419 |
| 2023-10-06 | 22.23 | $22.30 | 88006 |
| 2023-10-05 | 22.26 | $22.19 | 313200 |
| 2023-10-04 | 22.32 | $22.07 | 270704 |
| 2023-10-03 | 22.42 | $22.10 | 151435 |
| 2023-10-02 | 22.53 | $22.28 | 182817 |
| 2023-09-29 | 22.62 | $22.50 | 71018 |
| 2023-09-28 | 22.68 | $22.54 | 103600 |
| 2023-09-27 | 22.74 | $22.42 | 90300 |
| 2023-09-26 | 22.84 | $22.46 | 124900 |
| 2023-09-25 | 22.95 | $22.78 | 123400 |
| 2023-09-22 | 23.02 | $22.82 | 177716 |
| 2023-09-21 | 23.08 | $22.75 | 297929 |
| 2023-09-20 | 23.17 | $23.01 | 73300 |
| 2023-09-19 | 23.23 | $23.02 | 139900 |
| 2023-09-18 | 23.29 | $23.10 | 66900 |
| 2023-09-15 | 23.34 | $23.41 | 223437 |
| 2023-09-14 | 23.34 | $23.45 | 65600 |
| 2023-09-13 | 23.33 | $23.39 | 100200 |
| 2023-09-12 | 23.33 | $23.35 | 244205 |
| 2023-09-11 | 23.34 | $23.44 | 110013 |
| 2023-09-08 | 23.33 | $23.25 | 70103 |
| 2023-09-07 | 23.36 | $23.18 | 150200 |
| 2023-09-06 | 23.42 | $23.22 | 346900 |
| 2023-09-05 | 23.47 | $23.29 | 80521 |
| 2023-09-01 | 23.52 | $23.55 | 65100 |
| 2023-08-31 | 23.53 | $23.43 | 60410 |
| 2023-08-30 | 23.56 | $23.78 | 169300 |
| 2023-08-29 | 23.52 | $23.85 | 70200 |
| 2023-08-28 | 23.46 | $23.63 | 190912 |
| 2023-08-25 | 23.44 | $23.57 | 166801 |
| 2023-08-24 | 23.42 | $23.45 | 61100 |
| 2023-08-23 | 23.44 | $23.59 | 47500 |
| 2023-08-22 | 23.42 | $23.35 | 56400 |
| 2023-08-21 | 23.46 | $23.34 | 67000 |
| 2023-08-18 | 23.50 | $23.35 | 75432 |
| 2023-08-17 | 23.55 | $23.26 | 172104 |
| 2023-08-16 | 23.63 | $23.23 | 144800 |
| 2023-08-15 | 23.72 | $23.32 | 173200 |
| 2023-08-14 | 23.81 | $23.54 | 49700 |
| 2023-08-11 | 23.88 | $23.66 | 125900 |
| 2023-08-10 | 23.92 | $23.74 | 173720 |
| 2023-08-09 | 23.96 | $23.74 | 133300 |
| 2023-08-08 | 24.00 | $23.65 | 406900 |
| 2023-08-07 | 24.07 | $23.87 | 133600 |
| 2023-08-04 | 24.10 | $23.85 | 46822 |
| 2023-08-03 | 24.14 | $23.75 | 184449 |
| 2023-08-02 | 24.21 | $23.89 | 113438 |
| 2023-08-01 | 24.26 | $24.21 | 60400 |
| 2023-07-31 | 24.25 | $24.44 | 89837 |
| 2023-07-28 | 24.18 | $24.41 | 108127 |
| 2023-07-27 | 24.12 | $24.19 | 143214 |
| 2023-07-26 | 24.08 | $24.31 | 100343 |
| 2023-07-25 | 24.01 | $24.13 | 150200 |
| 2023-07-24 | 23.98 | $24.00 | 255400 |
| 2023-07-21 | 23.96 | $23.94 | 79815 |
| 2023-07-20 | 23.95 | $23.96 | 158200 |
| 2023-07-19 | 23.93 | $24.12 | 347425 |
| 2023-07-18 | 23.87 | $24.25 | 105200 |
| 2023-07-17 | 23.78 | $24.20 | 68600 |
| 2023-07-14 | 23.69 | $24.09 | 81318 |
| 2023-07-13 | 23.60 | $24.06 | 90900 |
| 2023-07-12 | 23.51 | $23.89 | 303500 |
| 2023-07-11 | 23.43 | $23.59 | 104715 |
| 2023-07-10 | 23.41 | $23.27 | 97716 |
| 2023-07-07 | 23.45 | $23.32 | 209340 |
| 2023-07-06 | 23.49 | $23.10 | 74800 |
| 2023-07-05 | 23.58 | $23.54 | 153700 |
| 2023-07-03 | 23.60 | $23.68 | 114600 |
| 2023-06-30 | 23.58 | $23.52 | 86813 |
| 2023-06-29 | 23.60 | $23.38 | 95100 |
| 2023-06-28 | 23.65 | $23.32 | 104000 |
| 2023-06-27 | 23.73 | $23.48 | 203326 |
| 2023-06-26 | 23.78 | $23.42 | 107500 |
| 2023-06-23 | 23.85 | $23.35 | 114048 |
| 2023-06-22 | 23.94 | $23.61 | 174300 |
| 2023-06-21 | 24.00 | $23.75 | 145400 |
| 2023-06-20 | 24.04 | $23.75 | 75000 |
| 2023-06-16 | 24.08 | $24.18 | 308600 |
| 2023-06-15 | 24.04 | $24.36 | 192810 |
| 2023-06-14 | 23.95 | $24.20 | 507304 |
| 2023-06-13 | 23.87 | $24.16 | 281800 |
| 2023-06-12 | 23.80 | $23.97 | 61923 |
| 2023-06-09 | 23.75 | $24.05 | 288122 |
| 2023-06-08 | 23.68 | $23.94 | 122500 |
| 2023-06-07 | 23.61 | $23.68 | 131543 |
| 2023-06-06 | 23.60 | $23.74 | 67149 |
| 2023-06-05 | 23.56 | $23.72 | 84534 |
| 2023-06-02 | 23.53 | $23.71 | 182747 |
| 2023-06-01 | 23.49 | $23.42 | 127800 |
| 2023-05-31 | 23.51 | $23.31 | 134934 |
| 2023-05-30 | 23.55 | $23.41 | 126000 |
| 2023-05-26 | 23.58 | $23.50 | 121100 |
| 2023-05-25 | 23.59 | $23.32 | 95034 |
| 2023-05-24 | 23.64 | $23.43 | 108720 |
| 2023-05-23 | 23.68 | $23.50 | 81647 |
| 2023-05-22 | 23.71 | $23.67 | 74421 |
| 2023-05-19 | 23.71 | $23.60 | 105139 |
| 2023-05-18 | 23.72 | $23.55 | 108900 |
| 2023-05-17 | 23.75 | $23.56 | 91734 |
| 2023-05-16 | 23.77 | $23.54 | 93100 |
| 2023-05-15 | 23.80 | $23.71 | 104600 |
| 2023-05-12 | 23.80 | $23.63 | 82336 |
| 2023-05-11 | 23.82 | $23.77 | 162900 |
| 2023-05-10 | 23.81 | $23.98 | 155200 |
| 2023-05-09 | 23.75 | $23.96 | 297400 |
| 2023-05-08 | 23.69 | $23.97 | 225600 |
| 2023-05-05 | 23.61 | $23.89 | 143833 |
| 2023-05-04 | 23.53 | $23.70 | 60710 |
| 2023-05-03 | 23.49 | $23.52 | 100748 |
| 2023-05-02 | 23.47 | $23.45 | 200441 |
| 2023-05-01 | 23.47 | $23.45 | 220000 |
| 2023-04-28 | 23.46 | $23.55 | 229900 |
| 2023-04-27 | 23.43 | $23.51 | 100900 |
| 2023-04-26 | 23.40 | $23.27 | 192200 |
| 2023-04-25 | 23.43 | $23.15 | 180500 |
| 2023-04-24 | 23.47 | $23.37 | 124143 |
| 2023-04-21 | 23.48 | $23.34 | 85024 |
| 2023-04-20 | 23.50 | $23.40 | 290400 |
| 2023-04-19 | 23.50 | $23.44 | 81400 |
| 2023-04-18 | 23.50 | $23.60 | 101100 |
| 2023-04-17 | 23.46 | $23.62 | 423400 |
| 2023-04-14 | 23.41 | $23.60 | 145026 |
| 2023-04-13 | 23.36 | $23.77 | 116800 |
| 2023-04-12 | 23.26 | $23.48 | 128818 |
| 2023-04-11 | 23.21 | $23.41 | 377632 |
| 2023-04-10 | 23.16 | $23.20 | 286428 |
| 2023-04-06 | 23.15 | $23.25 | 156300 |
| 2023-04-05 | 23.13 | $23.19 | 199620 |
| 2023-04-04 | 23.11 | $23.34 | 458831 |
| 2023-04-03 | 23.06 | $23.30 | 265947 |
| 2023-03-31 | 23.01 | $23.23 | 116900 |
| 2023-03-30 | 22.97 | $23.24 | 260100 |
| 2023-03-29 | 22.92 | $23.26 | 146100 |
| 2023-03-28 | 22.86 | $23.21 | 261806 |
| 2023-03-27 | 22.80 | $23.01 | 145707 |
| 2023-03-24 | 22.77 | $23.10 | 212100 |
| 2023-03-23 | 22.72 | $23.09 | 206000 |
| 2023-03-22 | 22.67 | $22.92 | 337510 |
| 2023-03-21 | 22.64 | $22.78 | 3.9M |
| 2023-03-20 | 22.65 | $22.55 | 321838 |
| 2023-03-17 | 22.70 | $22.61 | 834546 |
| 2023-03-16 | 22.75 | $22.69 | 268803 |
| 2023-03-15 | 22.79 | $22.49 | 144900 |
| 2023-03-14 | 22.88 | $22.66 | 205007 |
| 2023-03-13 | 22.95 | $22.88 | 550303 |
| 2023-03-10 | 22.99 | $22.87 | 632922 |
| 2023-03-09 | 23.04 | $22.94 | 138700 |
| 2023-03-08 | 23.08 | $23.09 | 201800 |
| 2023-03-07 | 23.10 | $23.04 | 195032 |
| 2023-03-06 | 23.13 | $23.23 | 447123 |
| 2023-03-03 | 23.13 | $23.23 | 114500 |
| 2023-03-02 | 23.13 | $23.06 | 116108 |
| 2023-03-01 | 23.17 | $23.06 | 233800 |
| 2023-02-28 | 23.21 | $22.91 | 183811 |
| 2023-02-27 | 23.29 | $22.99 | 126100 |
| 2023-02-24 | 23.37 | $23.01 | 159727 |
| 2023-02-23 | 23.46 | $23.34 | 204403 |
| 2023-02-22 | 23.50 | $23.26 | 126600 |
| 2023-02-21 | 23.56 | $23.26 | 448038 |
| 2023-02-17 | 23.62 | $23.40 | 135100 |
| 2023-02-16 | 23.67 | $23.43 | 230400 |
| 2023-02-15 | 23.72 | $23.41 | 278117 |
| 2023-02-14 | 23.79 | $23.54 | 191247 |
| 2023-02-13 | 23.83 | $23.61 | 716200 |
| 2023-02-10 | 23.87 | $23.51 | 270900 |
| 2023-02-09 | 23.93 | $23.52 | 376849 |
| 2023-02-08 | 24.00 | $23.61 | 374416 |
| 2023-02-07 | 24.06 | $23.67 | 350946 |
| 2023-02-06 | 24.12 | $23.60 | 215700 |
| 2023-02-03 | 24.20 | $23.81 | 365300 |
| 2023-02-02 | 24.24 | $24.08 | 630000 |
| 2023-02-01 | 24.24 | $24.21 | 1.2M |
| 2023-01-31 | 24.21 | $23.98 | 1.3M |
| 2023-01-30 | 24.21 | $24.09 | 341840 |
| 2023-01-27 | 24.19 | $24.27 | 402745 |
| 2023-01-26 | 24.13 | $24.22 | 374000 |
| 2023-01-25 | 24.07 | $24.17 | 467621 |
| 2023-01-24 | 24.00 | $24.12 | 479600 |
| 2023-01-23 | 23.94 | $24.10 | 596817 |
| 2023-01-20 | 23.86 | $23.99 | 679132 |
| 2023-01-19 | 23.79 | $23.85 | 1.5M |
| 2023-01-18 | 23.74 | $23.70 | 1.3M |
| 2023-01-17 | 23.72 | $23.79 | 1.0M |
| 2023-01-13 | 23.66 | $23.83 | 1.7M |
| 2023-01-12 | 23.59 | $23.71 | 1.8M |
| 2023-01-11 | 23.53 | $23.58 | 8.6M |
| 2023-01-10 | 23.49 | $23.86 | 285000 |
| 2023-01-09 | 23.38 | $23.79 | 348700 |
| 2023-01-06 | 23.26 | $23.64 | 492300 |
| 2023-01-05 | 23.16 | $23.18 | 614948 |
| 2023-01-04 | 23.13 | $23.27 | 278800 |
| 2023-01-03 | 23.08 | $22.96 | 363200 |
| 2022-12-30 | 23.09 | $23.01 | 366600 |
| 2022-12-29 | 23.08 | $23.19 | 371731 |
| 2022-12-28 | 23.04 | $22.91 | 589638 |
| 2022-12-27 | 23.05 | $23.06 | 343800 |
| 2022-12-23 | 23.03 | $22.95 | 327600 |
| 2022-12-22 | 23.02 | $22.79 | 522700 |
| 2022-12-21 | 23.05 | $22.91 | 303813 |
| 2022-12-20 | 23.06 | $22.80 | 401900 |
| 2022-12-19 | 23.08 | $22.80 | 472122 |
| 2022-12-16 | 23.11 | $22.77 | 651800 |
| 2022-12-15 | 23.16 | $22.77 | 573900 |
| 2022-12-14 | 23.20 | $23.14 | 368200 |
| 2022-12-13 | 23.17 | $23.09 | 475200 |
| 2022-12-12 | 23.15 | $22.99 | 295700 |
| 2022-12-09 | 23.14 | $23.00 | 244800 |
| 2022-12-08 | 23.13 | $23.05 | 190326 |
| 2022-12-07 | 23.10 | $22.96 | 245841 |
| 2022-12-06 | 23.09 | $22.91 | 240000 |
| 2022-12-05 | 23.08 | $22.98 | 207733 |
| 2022-12-02 | 23.05 | $23.26 | 166700 |
| 2022-12-01 | 22.95 | $23.26 | 503873 |
| 2022-11-30 | 22.84 | $23.33 | 428300 |
| 2022-11-29 | 22.70 | $22.87 | 398900 |
| 2022-11-28 | 22.62 | $22.57 | 320500 |
| 2022-11-25 | 22.59 | $22.73 | 93200 |
| 2022-11-23 | 22.53 | $22.61 | 253800 |
| 2022-11-22 | 22.47 | $22.45 | 362700 |
| 2022-11-21 | 22.44 | $22.32 | 283506 |
| 2022-11-18 | 22.43 | $22.48 | 354916 |
| 2022-11-17 | 22.38 | $22.46 | 322722 |
| 2022-11-16 | 22.33 | $22.47 | 514547 |
| 2022-11-15 | 22.27 | $22.83 | 281018 |
| 2022-11-14 | 22.12 | $22.76 | 385000 |
| 2022-11-11 | 21.95 | $22.80 | 300100 |
| 2022-11-10 | 21.75 | $22.55 | 471714 |
| 2022-11-09 | 21.58 | $21.94 | 265600 |
| 2022-11-08 | 21.50 | $22.09 | 306100 |
| 2022-11-07 | 21.37 | $21.83 | 410900 |
| 2022-11-04 | 21.28 | $21.85 | 376000 |
| 2022-11-03 | 21.18 | $21.32 | 496127 |
| 2022-11-02 | 21.17 | $21.34 | 356800 |
| 2022-11-01 | 21.15 | $21.58 | 349900 |
| 2022-10-31 | 21.09 | $21.41 | 389747 |
| 2022-10-28 | 21.05 | $21.43 | 331600 |
| 2022-10-27 | 21.00 | $21.39 | 401300 |
| 2022-10-26 | 20.95 | $21.38 | 468921 |
| 2022-10-25 | 20.90 | $21.31 | 647245 |
| 2022-10-24 | 20.86 | $21.07 | 710300 |
| 2022-10-21 | 20.86 | $21.39 | 551730 |
| 2022-10-20 | 20.80 | $21.17 | 1.9M |
| 2022-10-19 | 20.78 | $20.97 | 184700 |
| 2022-10-18 | 20.80 | $21.07 | 185800 |
| 2022-10-17 | 20.81 | $21.06 | 207200 |
| 2022-10-14 | 20.82 | $20.70 | 181100 |
| 2022-10-13 | 20.92 | $21.00 | 333100 |
| 2022-10-12 | 20.97 | $20.99 | 241600 |
| 2022-10-11 | 21.04 | $20.97 | 378926 |
| 2022-10-10 | 21.12 | $21.04 | 216500 |
| 2022-10-07 | 21.20 | $21.22 | 247107 |
| 2022-10-06 | 21.27 | $21.46 | 318500 |
| 2022-10-05 | 21.30 | $21.53 | 376700 |
| 2022-10-04 | 21.32 | $21.62 | 305100 |
| 2022-10-03 | 21.33 | $21.23 | 306841 |
| 2022-09-30 | 21.42 | $20.99 | 343300 |
| 2022-09-29 | 21.59 | $21.15 | 921100 |
| 2022-09-28 | 21.75 | $21.52 | 913737 |
| 2022-09-27 | 21.86 | $21.36 | 300800 |
| 2022-09-26 | 22.03 | $21.35 | 315817 |
| 2022-09-23 | 22.23 | $21.66 | 485346 |
| 2022-09-22 | 22.40 | $22.02 | 137523 |
| 2022-09-21 | 22.52 | $22.09 | 163400 |
| 2022-09-20 | 22.65 | $22.26 | 159624 |
| 2022-09-19 | 22.77 | $22.37 | 354633 |
| 2022-09-16 | 22.88 | $22.64 | 208513 |
| 2022-09-15 | 22.96 | $22.68 | 217218 |
| 2022-09-14 | 23.04 | $22.87 | 166500 |
| 2022-09-13 | 23.10 | $22.76 | 329100 |
| 2022-09-12 | 23.18 | $23.31 | 201526 |
| 2022-09-09 | 23.17 | $23.15 | 150517 |
| 2022-09-08 | 23.19 | $22.96 | 225900 |
| 2022-09-07 | 23.26 | $22.91 | 245833 |
| 2022-09-06 | 23.34 | $22.91 | 592525 |
| 2022-09-02 | 23.44 | $23.03 | 376500 |
| 2022-09-01 | 23.53 | $23.13 | 179447 |
| 2022-08-31 | 23.61 | $23.25 | 171100 |
| 2022-08-30 | 23.69 | $23.28 | 289428 |
| 2022-08-29 | 23.76 | $23.43 | 209830 |
| 2022-08-26 | 23.82 | $23.52 | 132016 |
| 2022-08-25 | 23.87 | $23.87 | 207700 |
| 2022-08-24 | 23.84 | $23.63 | 239600 |
| 2022-08-23 | 23.87 | $23.63 | 305514 |
| 2022-08-22 | 23.90 | $23.63 | 210346 |
| 2022-08-19 | 23.93 | $23.75 | 268500 |
| 2022-08-18 | 23.94 | $23.92 | 220500 |
| 2022-08-17 | 23.91 | $24.05 | 187100 |
| 2022-08-16 | 23.85 | $24.04 | 212230 |
| 2022-08-15 | 23.78 | $24.01 | 174300 |
| 2022-08-12 | 23.71 | $24.20 | 166400 |
| 2022-08-11 | 23.58 | $24.04 | 252900 |
| 2022-08-10 | 23.46 | $23.98 | 261222 |
| 2022-08-09 | 23.34 | $23.68 | 394200 |
| 2022-08-08 | 23.26 | $23.59 | 275818 |
| 2022-08-05 | 23.18 | $23.50 | 224500 |
| 2022-08-04 | 23.12 | $23.43 | 182226 |
| 2022-08-03 | 23.05 | $23.36 | 206020 |
| 2022-08-02 | 22.99 | $23.31 | 499735 |
| 2022-08-01 | 22.94 | $23.40 | 518808 |
| 2022-07-29 | 22.85 | $23.49 | 330545 |
| 2022-07-28 | 22.74 | $23.44 | 265427 |
| 2022-07-27 | 22.62 | $23.31 | 234627 |
| 2022-07-26 | 22.50 | $22.92 | 260600 |
| 2022-07-25 | 22.46 | $23.10 | 422300 |
| 2022-07-22 | 22.37 | $22.93 | 380101 |
| 2022-07-21 | 22.30 | $22.87 | 1.1M |
| 2022-07-20 | 22.24 | $22.55 | 280000 |
| 2022-07-19 | 22.24 | $22.63 | 107644 |
| 2022-07-18 | 22.23 | $22.35 | 345100 |
| 2022-07-15 | 22.27 | $22.28 | 295733 |
| 2022-07-14 | 22.35 | $22.16 | 209416 |
| 2022-07-13 | 22.46 | $22.33 | 157524 |
| 2022-07-12 | 22.56 | $22.43 | 3.5M |
| 2022-07-11 | 22.66 | $22.50 | 338900 |
| 2022-07-08 | 22.76 | $22.73 | 165640 |
| 2022-07-07 | 22.83 | $22.70 | 334422 |
| 2022-07-06 | 22.93 | $22.46 | 463900 |
| 2022-07-05 | 23.10 | $22.68 | 16.2M |
| 2022-07-01 | 23.24 | $23.09 | 424418 |
| 2022-06-30 | 23.33 | $23.26 | 330713 |
| 2022-06-29 | 23.40 | $23.39 | 212800 |
| 2022-06-28 | 23.46 | $23.41 | 274911 |
| 2022-06-27 | 23.52 | $23.49 | 267900 |
| 2022-06-24 | 23.58 | $23.58 | 316400 |
| 2022-06-23 | 23.63 | $23.26 | 513013 |
| 2022-06-22 | 23.76 | $23.28 | 441100 |
| 2022-06-21 | 23.91 | $23.52 | 585700 |
| 2022-06-17 | 24.04 | $23.67 | 486000 |
| 2022-06-16 | 24.16 | $23.71 | 334800 |
| 2022-06-15 | 24.29 | $24.13 | 554100 |
| 2022-06-14 | 24.35 | $23.85 | 515500 |
| 2022-06-13 | 24.48 | $23.74 | 357913 |
| 2022-06-10 | 24.66 | $24.28 | 403507 |
| 2022-06-09 | 24.75 | $24.51 | 550900 |
| 2022-06-08 | 24.81 | $24.78 | 238400 |
| 2022-06-07 | 24.83 | $24.88 | 1.2M |
| 2022-06-06 | 24.83 | $24.92 | 375600 |
| 2022-06-03 | 24.81 | $24.94 | 241829 |
| 2022-06-02 | 24.79 | $25.16 | 555800 |
| 2022-06-01 | 24.73 | $25.06 | 198402 |
| 2022-05-31 | 24.67 | $25.19 | 528300 |
| 2022-05-27 | 24.58 | $25.08 | 511800 |
| 2022-05-26 | 24.50 | $24.93 | 622621 |
| 2022-05-25 | 24.44 | $24.72 | 892405 |
| 2022-05-24 | 24.41 | $24.64 | 853200 |
| 2022-05-23 | 24.40 | $24.79 | 710600 |
| 2022-05-20 | 24.36 | $24.62 | 1.1M |
| 2022-05-19 | 24.35 | $24.60 | 2.4M |
| 2022-05-18 | 24.34 | $24.31 | 5.1M |
| 2022-05-17 | 24.40 | $24.49 | 189920 |
| 2022-05-16 | 24.42 | $24.30 | 247700 |
| 2022-05-13 | 24.50 | $24.36 | 447927 |
| 2022-05-12 | 24.58 | $24.00 | 160306 |
| 2022-05-11 | 24.75 | $24.28 | 179800 |
| 2022-05-10 | 24.89 | $24.49 | 250028 |
| 2022-05-09 | 25.01 | $24.42 | 268400 |
| 2022-05-06 | 25.16 | $24.86 | 421913 |
| 2022-05-05 | 25.25 | $24.94 | 773449 |
| 2022-05-04 | 25.34 | $25.55 | 190900 |
| 2022-05-03 | 25.31 | $25.23 | 779541 |
| 2022-05-02 | 25.35 | $25.10 | 249916 |
| 2022-04-29 | 25.42 | $25.26 | 88248 |
| 2022-04-28 | 25.47 | $25.35 | 126323 |
| 2022-04-27 | 25.51 | $25.12 | 264926 |
| 2022-04-26 | 25.60 | $25.03 | 180800 |
| 2022-04-25 | 25.73 | $25.42 | 102813 |
| 2022-04-22 | 25.80 | $25.45 | 93500 |
| 2022-04-21 | 25.88 | $25.52 | 181400 |
| 2022-04-20 | 25.95 | $25.80 | 779914 |
| 2022-04-19 | 25.97 | $25.78 | 87400 |
| 2022-04-18 | 26.00 | $25.84 | 125536 |
| 2022-04-14 | 26.02 | $25.90 | 155200 |
| 2022-04-13 | 26.04 | $26.18 | 71300 |
| 2022-04-12 | 25.99 | $26.02 | 2.5M |
| 2022-04-11 | 25.97 | $26.03 | 165100 |
| 2022-04-08 | 25.94 | $25.98 | 408600 |
| 2022-04-07 | 25.92 | $25.92 | 196920 |
| 2022-04-06 | 25.91 | $25.92 | 120500 |
| 2022-04-05 | 25.90 | $25.83 | 82600 |
| 2022-04-04 | 25.90 | $26.11 | 86721 |
| 2022-04-01 | 25.84 | $25.94 | 182400 |
| 2022-03-31 | 25.81 | $25.83 | 87900 |
| 2022-03-30 | 25.80 | $25.94 | 114500 |
| 2022-03-29 | 25.76 | $26.02 | 102800 |
| 2022-03-28 | 25.70 | $25.76 | 63200 |
| 2022-03-25 | 25.68 | $25.78 | 54500 |
| 2022-03-24 | 25.65 | $25.79 | 40520 |
| 2022-03-23 | 25.62 | $25.64 | 111124 |
| 2022-03-22 | 25.61 | $25.75 | 73800 |
| 2022-03-21 | 25.58 | $25.62 | 103138 |
| 2022-03-18 | 25.58 | $25.98 | 75500 |
| 2022-03-17 | 25.49 | $25.88 | 159321 |
| 2022-03-16 | 25.42 | $25.82 | 84500 |
| 2022-03-15 | 25.34 | $25.11 | 122003 |
| 2022-03-14 | 25.40 | $25.03 | 79518 |
| 2022-03-11 | 25.49 | $25.07 | 56200 |
| 2022-03-10 | 25.59 | $25.28 | 125839 |
| 2022-03-09 | 25.66 | $25.32 | 242702 |
| 2022-03-08 | 25.73 | $25.09 | 175942 |
| 2022-03-07 | 25.86 | $24.88 | 195300 |
| 2022-03-04 | 26.05 | $25.57 | 134832 |
| 2022-03-03 | 26.13 | $26.00 | 191647 |
| 2022-03-02 | 26.13 | $26.13 | 3.3M |
| 2022-03-01 | 26.10 | $25.90 | 15.3M |
| 2022-02-28 | 26.11 | $25.91 | 18500 |
| 2022-02-25 | 26.12 | $25.98 | 74246 |
| 2022-02-24 | 26.12 | $25.68 | 207500 |
| 2022-02-23 | 26.18 | $26.08 | 164746 |
| 2022-02-22 | 26.16 | $26.08 | 72020 |
| 2022-02-18 | 26.13 | $26.19 | 74300 |
| 2022-02-17 | 26.08 | $26.19 | 300038 |
| 2022-02-16 | 26.01 | $26.34 | 41100 |
| 2022-02-15 | 25.90 | $26.15 | 40226 |
| 2022-02-14 | 25.81 | $25.89 | 344300 |
| 2022-02-11 | 25.76 | $25.93 | 39800 |
| 2022-02-10 | 25.69 | $25.96 | 25800 |
| 2022-02-09 | 25.61 | $26.05 | 173900 |
| 2022-02-08 | 25.48 | $25.81 | 154100 |
| 2022-02-07 | 25.39 | $25.60 | 18849 |
| 2022-02-04 | 25.33 | $25.42 | 12106 |
| 2022-02-03 | 25.29 | $25.39 | 49900 |
| 2022-02-02 | 25.25 | $25.51 | 93718 |
| 2022-02-01 | 25.18 | $25.49 | 368000 |
| 2022-01-31 | 25.11 | $25.37 | 212200 |
| 2022-01-28 | 25.04 | $24.89 | 31500 |
| 2022-01-27 | 25.07 | $24.80 | 127000 |
| 2022-01-26 | 25.12 | $24.83 | 156728 |
| 2022-01-25 | 25.17 | $25.00 | 241916 |
| 2022-01-24 | 25.19 | $24.94 | 54700 |
| 2022-01-21 | 25.23 | $25.11 | 53511 |
| 2022-01-20 | 25.23 | $25.25 | 86700 |
| 2022-01-19 | 25.21 | $25.37 | 37700 |
| 2022-01-18 | 25.16 | $25.25 | 257548 |
| 2022-01-14 | 25.12 | $25.45 | 60701 |
| 2022-01-13 | 25.03 | $25.46 | 104935 |
| 2022-01-12 | 24.93 | $25.49 | 16805 |
| 2022-01-11 | 24.81 | $25.22 | 82831 |
| 2022-01-10 | 24.72 | $24.96 | 48400 |
| 2022-01-07 | 24.67 | $24.83 | 7300 |
| 2022-01-06 | 24.64 | $24.66 | 20600 |
| 2022-01-05 | 24.64 | $24.73 | 88500 |
| 2022-01-04 | 24.63 | $24.65 | 68000 |
| 2022-01-03 | 24.63 | $24.60 | 520600 |
| 2021-12-31 | 24.64 | $24.79 | 44300 |
| 2021-12-30 | 24.62 | $24.78 | 29700 |
| 2021-12-29 | 24.60 | $24.71 | 31700 |
| 2021-12-28 | 24.59 | $24.69 | 35500 |
| 2021-12-27 | 24.58 | $24.70 | 36232 |
| 2021-12-23 | 24.56 | $24.61 | 22400 |
| 2021-12-22 | 24.57 | $24.48 | 21128 |
| 2021-12-21 | 24.60 | $24.43 | 42838 |
| 2021-12-20 | 24.65 | $24.28 | 33006 |
| 2021-12-17 | 24.74 | $24.74 | 70500 |
| 2021-12-16 | 24.75 | $24.86 | 18300 |
| 2021-12-15 | 24.74 | $24.86 | 90505 |
| 2021-12-14 | 24.72 | $24.73 | 20749 |
| 2021-12-13 | 24.73 | $24.70 | 22911 |
| 2021-12-10 | 24.75 | $24.89 | 39200 |
| 2021-12-09 | 24.73 | $24.89 | 14902 |
| 2021-12-08 | 24.71 | $24.95 | 10427 |
| 2021-12-07 | 24.67 | $24.98 | 13100 |
| 2021-12-06 | 24.63 | $24.77 | 40600 |
| 2021-12-03 | 24.62 | $24.55 | 15545 |
| 2021-12-02 | 24.65 | $24.54 | 33900 |
| 2021-12-01 | 24.69 | $24.36 | 218900 |
| 2021-11-30 | 24.79 | $24.31 | 31913 |
| 2021-11-29 | 24.90 | $24.35 | 10800 |
| 2021-11-26 | 25.03 | $24.35 | 15518 |
| 2021-11-24 | 25.18 | $24.98 | 10237 |
| 2021-11-23 | 25.21 | $24.94 | 6700 |
| 2021-11-22 | 25.27 | $24.93 | 15944 |
| 2021-11-19 | 25.33 | $25.17 | 11908 |
| 2021-11-18 | 25.35 | $25.33 | 5701 |
| 2021-11-17 | 25.34 | $25.35 | 15828 |
| 2021-11-16 | 25.33 | $25.36 | 6900 |
| 2021-11-15 | 25.31 | $25.37 | 29200 |
| 2021-11-12 | 25.28 | $25.41 | 11025 |
| 2021-11-11 | 25.24 | $25.32 | 3800 |
| 2021-11-10 | 25.21 | $25.13 | 7400 |
| 2021-11-09 | 25.22 | $25.26 | 8902 |
| 2021-11-08 | 25.20 | $25.28 | 26900 |
| 2021-11-05 | 25.17 | $25.11 | 19900 |
| 2021-11-04 | 25.17 | $25.07 | 23130 |
| 2021-11-03 | 25.18 | $25.14 | 24100 |
| 2021-11-02 | 25.18 | $24.99 | 40304 |
| 2021-11-01 | 25.20 | $25.03 | 309300 |
| 2021-10-29 | 25.23 | $25.07 | 24200 |
| 2021-10-28 | 25.24 | $25.26 | 18700 |
| 2021-10-27 | 25.22 | $25.22 | 945417 |
| 2021-10-26 | 25.21 | $25.27 | 14712 |
| 2021-10-25 | 25.18 | $25.27 | 13600 |
| 2021-10-22 | 25.14 | $25.18 | 8100 |
| 2021-10-21 | 25.12 | $25.21 | 5810 |
| 2021-10-20 | 25.08 | $25.30 | 45600 |
| 2021-10-19 | 25.02 | $25.23 | 5539 |
| 2021-10-18 | 24.96 | $25.15 | 22100 |
| 2021-10-15 | 24.91 | $25.17 | 35100 |
| 2021-10-14 | 24.85 | $25.04 | 139600 |
| 2021-10-13 | 24.81 | $24.96 | 10700 |
| 2021-10-12 | 24.78 | $24.75 | 26511 |
| 2021-10-11 | 24.78 | $24.78 | 15642 |
| 2021-10-08 | 24.78 | $24.89 | 4031 |
| 2021-10-07 | 24.75 | $24.92 | 14800 |
| 2021-10-06 | 24.72 | $24.81 | 10919 |
| 2021-10-05 | 24.70 | $24.74 | 29000 |
| 2021-10-04 | 24.70 | $24.61 | 34500 |
| 2021-10-01 | 24.72 | $24.75 | 358200 |
| 2021-09-30 | 24.72 | $24.63 | 34500 |
| 2021-09-29 | 24.74 | $24.50 | 8201 |
| 2021-09-28 | 24.79 | $24.53 | 16000 |
| 2021-09-27 | 24.84 | $24.75 | 15912 |
| 2021-09-24 | 24.86 | $24.61 | 18600 |
| 2021-09-23 | 24.91 | $24.77 | 10513 |
| 2021-09-22 | 24.93 | $24.59 | 12040 |
| 2021-09-21 | 24.99 | $24.42 | 13713 |
| 2021-09-20 | 25.10 | $24.36 | 14800 |
| 2021-09-17 | 25.24 | $24.95 | 91600 |
| 2021-09-16 | 25.27 | $25.18 | 13925 |
| 2021-09-15 | 25.26 | $25.31 | 27000 |
| 2021-09-14 | 25.21 | $25.19 | 33500 |
| 2021-09-13 | 25.19 | $25.29 | 31104 |
| 2021-09-10 | 25.13 | $25.10 | 15341 |
| 2021-09-09 | 25.11 | $25.09 | 53424 |
| 2021-09-08 | 25.09 | $25.07 | 27700 |
| 2021-09-07 | 25.06 | $25.21 | 11200 |
| 2021-09-03 | 25.00 | $25.25 | 3420 |
| 2021-09-02 | 24.91 | $25.15 | 42036 |
| 2021-09-01 | 24.84 | $25.17 | 50909 |
| 2021-08-31 | 24.74 | $25.14 | 127000 |
| 2021-08-30 | 24.64 | $24.98 | 8400 |
| 2021-08-27 | 24.55 | $24.86 | 27118 |
| 2021-08-26 | 24.48 | $24.56 | 16000 |
| 2021-08-25 | 24.45 | $24.65 | 34700 |
| 2021-08-24 | 24.40 | $24.62 | 12919 |
| 2021-08-23 | 24.35 | $24.39 | 18226 |
| 2021-08-20 | 24.34 | $24.24 | 14900 |
| 2021-08-19 | 24.36 | $24.20 | 20200 |
| 2021-08-18 | 24.39 | $24.36 | 31409 |
| 2021-08-17 | 24.39 | $24.33 | 21200 |
| 2021-08-16 | 24.39 | $24.43 | 21100 |
| 2021-08-13 | 24.38 | $24.44 | 12300 |
| 2021-08-12 | 24.36 | $24.46 | 9021 |
| 2021-08-11 | 24.33 | $24.56 | 23200 |
| 2021-08-10 | 24.28 | $24.42 | 14300 |
| 2021-08-09 | 24.25 | $24.42 | 15645 |
| 2021-08-06 | 24.22 | $24.36 | 16510 |
| 2021-08-05 | 24.19 | $24.45 | 124109 |
| 2021-08-04 | 24.14 | $24.38 | 101934 |
| 2021-08-03 | 24.09 | $24.35 | 14510 |
| 2021-08-02 | 24.05 | $24.21 | 311000 |
| 2021-07-30 | 24.02 | $24.08 | 9825 |
| 2021-07-29 | 24.03 | $24.15 | 41300 |
| 2021-07-28 | 24.02 | $24.09 | 44100 |
| 2021-07-27 | 24.02 | $23.94 | 19700 |
| 2021-07-26 | 24.05 | $24.10 | 123410 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.26
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.72
Average
24.82
Maximum
29.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.26 | $28.22 | 11328 |
| 2026-07-23 | 28.27 | $28.09 | 48000 |
| 2026-07-22 | 28.31 | $28.35 | 25917 |
| 2026-07-21 | 28.28 | $28.36 | 53500 |
| 2026-07-20 | 28.23 | $28.34 | 38800 |
| 2026-07-17 | 28.19 | $28.27 | 26700 |
| 2026-07-16 | 28.15 | $28.31 | 40109 |
| 2026-07-15 | 28.10 | $28.29 | 44400 |
| 2026-07-14 | 28.04 | $28.18 | 35600 |
| 2026-07-13 | 28.01 | $28.09 | 26117 |
| 2026-07-10 | 27.99 | $28.29 | 35200 |
| 2026-07-09 | 27.92 | $28.11 | 69400 |
| 2026-07-08 | 27.88 | $28.07 | 82300 |
| 2026-07-07 | 27.86 | $28.03 | 52600 |
| 2026-07-06 | 27.84 | $28.15 | 40846 |
| 2026-07-02 | 27.78 | $27.79 | 130436 |
| 2026-07-01 | 27.83 | $27.60 | 50900 |
| 2026-06-30 | 27.96 | $27.80 | 66700 |
| 2026-06-29 | 28.05 | $28.00 | 104000 |
| 2026-06-26 | 28.10 | $27.97 | 60717 |
| 2026-06-25 | 28.18 | $27.94 | 64900 |
| 2026-06-24 | 28.28 | $27.87 | 38221 |
| 2026-06-23 | 28.43 | $28.01 | 37202 |
| 2026-06-22 | 28.57 | $28.20 | 50524 |
| 2026-06-18 | 28.68 | $28.72 | 98847 |
| 2026-06-17 | 28.64 | $28.78 | 47400 |
| 2026-06-16 | 28.58 | $28.95 | 37326 |
| 2026-06-15 | 28.45 | $29.01 | 35600 |
| 2026-06-12 | 28.28 | $28.85 | 15100 |
| 2026-06-11 | 28.12 | $28.59 | 20600 |
| 2026-06-10 | 28.01 | $28.11 | 47200 |
| 2026-06-09 | 28.03 | $28.11 | 54744 |
| 2026-06-08 | 28.06 | $27.88 | 28200 |
| 2026-06-05 | 28.17 | $27.96 | 32921 |
| 2026-06-04 | 28.29 | $28.39 | 33000 |
| 2026-06-03 | 28.30 | $28.25 | 18808 |
| 2026-06-02 | 28.36 | $28.49 | 56542 |
| 2026-06-01 | 28.35 | $28.32 | 25900 |
| 2026-05-29 | 28.41 | $28.42 | 56000 |
| 2026-05-28 | 28.44 | $28.40 | 16549 |
| 2026-05-27 | 28.50 | $28.49 | 15938 |
| 2026-05-26 | 28.54 | $28.75 | 47000 |
| 2026-05-22 | 28.50 | $28.47 | 131700 |
| 2026-05-21 | 28.55 | $28.52 | 21246 |
| 2026-05-20 | 28.60 | $28.56 | 76300 |
| 2026-05-19 | 28.65 | $28.41 | 26209 |
| 2026-05-18 | 28.76 | $28.54 | 18300 |
| 2026-05-15 | 28.85 | $28.41 | 62908 |
| 2026-05-14 | 29.00 | $28.93 | 29100 |
| 2026-05-13 | 29.03 | $28.77 | 19100 |
| 2026-05-12 | 29.10 | $28.83 | 33343 |
| 2026-05-11 | 29.17 | $29.15 | 25531 |
| 2026-05-08 | 29.16 | $29.23 | 91500 |
| 2026-05-07 | 29.11 | $29.09 | 24500 |
| 2026-05-06 | 29.10 | $29.25 | 31700 |
| 2026-05-05 | 29.03 | $28.89 | 51000 |
| 2026-05-04 | 29.06 | $28.72 | 36445 |
| 2026-05-01 | 29.14 | $28.99 | 117942 |
| 2026-04-30 | 29.16 | $29.01 | 14246 |
| 2026-04-29 | 29.17 | $28.81 | 91645 |
| 2026-04-28 | 29.24 | $28.91 | 19900 |
| 2026-04-27 | 29.30 | $28.94 | 46137 |
| 2026-04-24 | 29.35 | $28.99 | 16000 |
| 2026-04-23 | 29.39 | $28.98 | 46013 |
| 2026-04-22 | 29.44 | $29.11 | 51428 |
| 2026-04-21 | 29.46 | $29.13 | 30748 |
| 2026-04-20 | 29.46 | $29.37 | 19500 |
| 2026-04-17 | 29.38 | $29.60 | 28200 |
| 2026-04-16 | 29.20 | $29.26 | 23125 |
| 2026-04-15 | 29.09 | $29.38 | 21743 |
| 2026-04-14 | 28.91 | $29.27 | 34400 |
| 2026-04-13 | 28.72 | $29.18 | 28000 |
| 2026-04-10 | 28.51 | $29.06 | 26800 |
| 2026-04-09 | 28.30 | $28.98 | 157814 |
| 2026-04-08 | 28.06 | $28.81 | 45200 |
| 2026-04-07 | 27.82 | $28.11 | 32561 |
| 2026-04-06 | 27.76 | $28.17 | 183130 |
| 2026-04-02 | 27.67 | $28.14 | 30800 |
| 2026-04-01 | 27.57 | $28.19 | 113720 |
| 2026-03-31 | 27.44 | $28.08 | 98201 |
| 2026-03-30 | 27.32 | $27.51 | 50500 |
| 2026-03-27 | 27.37 | $27.48 | 84900 |
| 2026-03-26 | 27.44 | $27.55 | 78127 |
| 2026-03-25 | 27.51 | $27.93 | 23100 |
| 2026-03-24 | 27.49 | $27.55 | 20800 |
| 2026-03-23 | 27.59 | $27.77 | 57704 |
| 2026-03-20 | 27.65 | $27.47 | 144740 |
| 2026-03-19 | 27.83 | $28.08 | 66600 |
| 2026-03-18 | 27.86 | $27.95 | 28800 |
| 2026-03-17 | 27.94 | $28.29 | 60300 |
| 2026-03-16 | 27.94 | $28.19 | 46041 |
| 2026-03-13 | 27.99 | $27.78 | 81000 |
| 2026-03-12 | 28.18 | $27.96 | 46105 |
| 2026-03-11 | 28.36 | $28.43 | 53900 |
| 2026-03-10 | 28.43 | $28.51 | 51329 |
| 2026-03-09 | 28.51 | $28.42 | 132900 |
| 2026-03-06 | 28.63 | $28.07 | 56234 |
| 2026-03-05 | 28.89 | $28.20 | 213400 |
| 2026-03-04 | 29.18 | $28.69 | 46215 |
| 2026-03-03 | 29.37 | $28.47 | 84833 |
| 2026-03-02 | 29.67 | $29.03 | 28538 |
| 2026-02-27 | 29.86 | $29.57 | 64216 |
| 2026-02-26 | 29.92 | $29.64 | 17609 |
| 2026-02-25 | 29.96 | $29.86 | 23200 |
| 2026-02-24 | 29.94 | $29.93 | 22000 |
| 2026-02-23 | 29.89 | $29.75 | 49845 |
| 2026-02-20 | 29.87 | $29.76 | 75016 |
| 2026-02-19 | 29.84 | $29.56 | 31025 |
| 2026-02-18 | 29.86 | $29.71 | 45500 |
| 2026-02-17 | 29.83 | $29.70 | 44900 |
| 2026-02-13 | 29.79 | $29.58 | 16949 |
| 2026-02-12 | 29.77 | $29.60 | 19600 |
| 2026-02-11 | 29.73 | $29.75 | 38030 |
| 2026-02-10 | 29.64 | $29.67 | 27500 |
| 2026-02-09 | 29.53 | $29.56 | 50126 |
| 2026-02-06 | 29.43 | $29.43 | 49436 |
| 2026-02-05 | 29.35 | $29.00 | 49030 |
| 2026-02-04 | 29.37 | $29.20 | 141400 |
| 2026-02-03 | 29.33 | $29.23 | 68948 |
| 2026-02-02 | 29.26 | $29.10 | 92000 |
| 2026-01-30 | 29.21 | $28.82 | 38233 |
| 2026-01-29 | 29.23 | $29.29 | 24600 |
| 2026-01-28 | 29.10 | $29.37 | 46606 |
| 2026-01-27 | 28.90 | $29.31 | 43823 |
| 2026-01-26 | 28.68 | $28.86 | 31243 |
| 2026-01-23 | 28.53 | $28.78 | 74829 |
| 2026-01-22 | 28.38 | $28.65 | 31614 |
| 2026-01-21 | 28.23 | $28.41 | 49200 |
| 2026-01-20 | 28.12 | $28.09 | 71335 |
| 2026-01-16 | 28.08 | $28.09 | 48600 |
| 2026-01-15 | 28.03 | $28.13 | 15321 |
| 2026-01-14 | 27.95 | $27.98 | 27016 |
| 2026-01-13 | 27.90 | $27.96 | 83215 |
| 2026-01-12 | 27.85 | $28.03 | 72849 |
| 2026-01-09 | 27.75 | $27.76 | 31500 |
| 2026-01-08 | 27.71 | $27.74 | 42400 |
| 2026-01-07 | 27.68 | $27.71 | 220014 |
| 2026-01-06 | 27.64 | $27.73 | 57700 |
| 2026-01-05 | 27.58 | $27.60 | 34336 |
| 2026-01-02 | 27.55 | $27.60 | 90632 |
| 2025-12-31 | 27.51 | $27.43 | 20300 |
| 2025-12-30 | 27.51 | $27.49 | 59046 |
| 2025-12-29 | 27.50 | $27.47 | 26001 |
| 2025-12-26 | 27.48 | $27.63 | 34700 |
| 2025-12-24 | 27.41 | $27.51 | 12542 |
| 2025-12-23 | 27.36 | $27.46 | 23700 |
| 2025-12-22 | 27.31 | $27.32 | 284211 |
| 2025-12-19 | 27.30 | $27.23 | 65239 |
| 2025-12-18 | 27.31 | $27.26 | 74600 |
| 2025-12-17 | 27.31 | $27.05 | 40500 |
| 2025-12-16 | 27.38 | $27.36 | 16800 |
| 2025-12-15 | 27.36 | $27.42 | 37300 |
| 2025-12-12 | 27.31 | $27.36 | 147000 |
| 2025-12-11 | 27.28 | $27.46 | 18900 |
| 2025-12-10 | 27.20 | $27.27 | 35300 |
| 2025-12-09 | 27.16 | $27.14 | 52905 |
| 2025-12-08 | 27.16 | $27.10 | 47423 |
| 2025-12-05 | 27.16 | $27.20 | 26500 |
| 2025-12-04 | 27.14 | $27.33 | 193314 |
| 2025-12-03 | 27.06 | $27.23 | 13338 |
| 2025-12-02 | 27.00 | $27.10 | 41724 |
| 2025-12-01 | 26.97 | $26.96 | 111300 |
| 2025-11-28 | 26.98 | $27.12 | 10225 |
| 2025-11-26 | 26.94 | $27.04 | 14931 |
| 2025-11-25 | 26.91 | $26.90 | 15000 |
| 2025-11-24 | 26.93 | $26.86 | 53713 |
| 2025-11-21 | 26.95 | $26.72 | 38309 |
| 2025-11-20 | 27.03 | $26.64 | 39216 |
| 2025-11-19 | 27.15 | $26.93 | 26600 |
| 2025-11-18 | 27.21 | $26.97 | 33500 |
| 2025-11-17 | 27.26 | $27.04 | 29231 |
| 2025-11-14 | 27.29 | $27.23 | 28400 |
| 2025-11-13 | 27.27 | $27.12 | 40825 |
| 2025-11-12 | 27.28 | $27.38 | 63400 |
| 2025-11-11 | 27.20 | $27.38 | 64600 |
| 2025-11-10 | 27.11 | $27.20 | 108330 |
| 2025-11-07 | 27.05 | $27.15 | 24333 |
| 2025-11-06 | 26.99 | $27.04 | 29000 |
| 2025-11-05 | 26.95 | $27.06 | 31133 |
| 2025-11-04 | 26.89 | $26.85 | 22147 |
| 2025-11-03 | 26.88 | $26.90 | 183200 |
| 2025-10-31 | 26.85 | $26.74 | 41508 |
| 2025-10-30 | 26.87 | $26.83 | 51601 |
| 2025-10-29 | 26.86 | $26.89 | 51601 |
| 2025-10-28 | 26.83 | $26.98 | 43600 |
| 2025-10-27 | 26.76 | $26.85 | 57700 |
| 2025-10-24 | 26.72 | $26.85 | 36200 |
| 2025-10-23 | 26.67 | $26.78 | 41833 |
| 2025-10-22 | 26.62 | $26.70 | 140700 |
| 2025-10-21 | 26.60 | $26.66 | 40923 |
| 2025-10-20 | 26.58 | $26.82 | 19400 |
| 2025-10-17 | 26.50 | $26.71 | 16100 |
| 2025-10-16 | 26.44 | $26.57 | 31600 |
| 2025-10-15 | 26.42 | $26.51 | 16400 |
| 2025-10-14 | 26.41 | $26.46 | 22900 |
| 2025-10-13 | 26.41 | $26.39 | 21329 |
| 2025-10-10 | 26.44 | $26.10 | 28300 |
| 2025-10-09 | 26.57 | $26.53 | 21300 |
| 2025-10-08 | 26.59 | $26.61 | 25506 |
| 2025-10-07 | 26.58 | $26.51 | 65300 |
| 2025-10-06 | 26.61 | $26.61 | 83800 |
| 2025-10-03 | 26.62 | $26.67 | 13709 |
| 2025-10-02 | 26.61 | $26.54 | 40920 |
| 2025-10-01 | 26.63 | $26.64 | 38100 |
| 2025-09-30 | 26.63 | $26.62 | 315330 |
| 2025-09-29 | 26.63 | $26.51 | 38131 |
| 2025-09-26 | 26.67 | $26.51 | 101719 |
| 2025-09-25 | 26.71 | $26.34 | 87000 |
| 2025-09-24 | 26.82 | $26.66 | 36634 |
| 2025-09-23 | 26.85 | $26.90 | 32200 |
| 2025-09-22 | 26.81 | $26.53 | 40339 |
| 2025-09-19 | 26.87 | $26.82 | 200300 |
| 2025-09-18 | 26.85 | $26.98 | 118029 |
| 2025-09-17 | 26.77 | $27.00 | 32938 |
| 2025-09-16 | 26.67 | $26.86 | 70800 |
| 2025-09-15 | 26.59 | $26.80 | 16300 |
| 2025-09-12 | 26.51 | $26.74 | 23100 |
| 2025-09-11 | 26.43 | $26.63 | 34800 |
| 2025-09-10 | 26.36 | $26.51 | 851200 |
| 2025-09-09 | 26.32 | $26.34 | 44723 |
| 2025-09-08 | 26.33 | $26.37 | 29400 |
| 2025-09-05 | 26.33 | $26.39 | 13700 |
| 2025-09-04 | 26.32 | $26.22 | 37200 |
| 2025-09-03 | 26.36 | $26.16 | 25703 |
| 2025-09-02 | 26.43 | $26.14 | 39016 |
| 2025-08-29 | 26.52 | $26.27 | 21900 |
| 2025-08-28 | 26.58 | $26.41 | 20834 |
| 2025-08-27 | 26.62 | $26.35 | 220123 |
| 2025-08-26 | 26.68 | $26.50 | 26100 |
| 2025-08-25 | 26.70 | $26.66 | 21900 |
| 2025-08-22 | 26.68 | $26.86 | 16518 |
| 2025-08-21 | 26.58 | $26.49 | 19908 |
| 2025-08-20 | 26.58 | $26.52 | 13000 |
| 2025-08-19 | 26.57 | $26.45 | 15842 |
| 2025-08-18 | 26.57 | $26.58 | 13400 |
| 2025-08-15 | 26.52 | $26.55 | 10041 |
| 2025-08-14 | 26.48 | $26.54 | 10016 |
| 2025-08-13 | 26.42 | $26.66 | 33500 |
| 2025-08-12 | 26.31 | $26.59 | 24200 |
| 2025-08-11 | 26.20 | $26.34 | 69708 |
| 2025-08-08 | 26.15 | $26.41 | 37500 |
| 2025-08-07 | 26.05 | $26.35 | 28227 |
| 2025-08-06 | 25.96 | $26.25 | 277415 |
| 2025-08-05 | 25.87 | $26.10 | 25000 |
| 2025-08-04 | 25.82 | $25.92 | 32200 |
| 2025-08-01 | 25.81 | $25.79 | 35700 |
| 2025-07-31 | 25.85 | $25.72 | 42100 |
| 2025-07-30 | 25.91 | $25.76 | 104600 |
| 2025-07-29 | 25.98 | $25.85 | 27420 |
| 2025-07-28 | 26.04 | $25.88 | 25716 |
| 2025-07-25 | 26.09 | $26.06 | 24425 |
| 2025-07-24 | 26.11 | $26.13 | 31747 |
| 2025-07-23 | 26.10 | $26.29 | 69400 |
| 2025-07-22 | 26.04 | $25.99 | 80837 |
| 2025-07-21 | 26.06 | $26.01 | 19200 |
| 2025-07-18 | 26.08 | $26.06 | 13412 |
| 2025-07-17 | 26.09 | $26.11 | 39100 |
| 2025-07-16 | 26.08 | $25.99 | 36000 |
| 2025-07-15 | 26.10 | $25.92 | 42403 |
| 2025-07-14 | 26.16 | $26.04 | 26400 |
| 2025-07-11 | 26.18 | $26.04 | 70027 |
| 2025-07-10 | 26.22 | $26.13 | 38513 |
| 2025-07-09 | 26.22 | $26.12 | 78000 |
| 2025-07-08 | 26.23 | $26.24 | 39500 |
| 2025-07-07 | 26.20 | $26.24 | 57138 |
| 2025-07-03 | 26.16 | $26.49 | 23600 |
| 2025-07-02 | 26.04 | $26.32 | 35900 |
| 2025-07-01 | 25.93 | $26.21 | 72805 |
| 2025-06-30 | 25.84 | $26.12 | 40249 |
| 2025-06-27 | 25.76 | $25.97 | 95800 |
| 2025-06-26 | 25.70 | $25.97 | 39300 |
| 2025-06-25 | 25.64 | $25.75 | 43800 |
| 2025-06-24 | 25.62 | $25.69 | 24826 |
| 2025-06-23 | 25.63 | $25.27 | 112300 |
| 2025-06-20 | 25.77 | $25.54 | 21400 |
| 2025-06-18 | 25.86 | $25.64 | 64236 |
| 2025-06-17 | 25.93 | $25.72 | 61114 |
| 2025-06-16 | 26.00 | $25.97 | 19022 |
| 2025-06-13 | 25.99 | $25.85 | 30801 |
| 2025-06-12 | 26.02 | $26.11 | 23500 |
| 2025-06-11 | 25.97 | $26.07 | 45312 |
| 2025-06-10 | 25.93 | $26.01 | 55000 |
| 2025-06-09 | 25.89 | $25.88 | 22219 |
| 2025-06-06 | 25.87 | $25.87 | 17618 |
| 2025-06-05 | 25.86 | $25.82 | 28333 |
| 2025-06-04 | 25.86 | $25.74 | 33400 |
| 2025-06-03 | 25.88 | $25.65 | 24446 |
| 2025-06-02 | 25.93 | $25.62 | 84520 |
| 2025-05-30 | 25.99 | $25.59 | 40026 |
| 2025-05-29 | 26.08 | $25.82 | 54615 |
| 2025-05-28 | 26.10 | $25.85 | 38200 |
| 2025-05-27 | 26.12 | $25.88 | 58935 |
| 2025-05-23 | 26.13 | $25.95 | 152941 |
| 2025-05-22 | 26.10 | $25.74 | 64847 |
| 2025-05-21 | 26.13 | $25.87 | 35200 |
| 2025-05-20 | 26.12 | $25.91 | 25900 |
| 2025-05-19 | 26.09 | $25.94 | 26200 |
| 2025-05-16 | 26.03 | $25.87 | 25922 |
| 2025-05-15 | 25.98 | $25.89 | 36900 |
| 2025-05-14 | 25.89 | $25.82 | 30807 |
| 2025-05-13 | 25.81 | $25.80 | 79814 |
| 2025-05-12 | 25.70 | $25.57 | 37900 |
| 2025-05-09 | 25.63 | $25.54 | 16100 |
| 2025-05-08 | 25.55 | $25.35 | 29600 |
| 2025-05-07 | 25.50 | $25.43 | 23400 |
| 2025-05-06 | 25.41 | $25.44 | 38620 |
| 2025-05-05 | 25.29 | $25.51 | 246000 |
| 2025-05-02 | 25.11 | $25.42 | 65900 |
| 2025-05-01 | 24.92 | $24.96 | 30401 |
| 2025-04-30 | 24.82 | $24.99 | 60800 |
| 2025-04-29 | 24.69 | $24.90 | 22500 |
| 2025-04-28 | 24.55 | $24.85 | 43600 |
| 2025-04-25 | 24.40 | $24.78 | 67200 |
| 2025-04-24 | 24.23 | $24.73 | 62803 |
| 2025-04-23 | 24.04 | $24.39 | 25016 |
| 2025-04-22 | 23.91 | $24.32 | 40406 |
| 2025-04-21 | 23.78 | $24.11 | 71900 |
| 2025-04-17 | 23.69 | $24.15 | 25538 |
| 2025-04-16 | 23.56 | $23.96 | 84503 |
| 2025-04-15 | 23.48 | $23.97 | 26500 |
| 2025-04-14 | 23.37 | $23.91 | 43300 |
| 2025-04-11 | 23.27 | $23.74 | 109000 |
| 2025-04-10 | 23.20 | $23.31 | 59548 |
| 2025-04-09 | 23.26 | $23.57 | 149344 |
| 2025-04-08 | 23.26 | $22.61 | 170411 |
| 2025-04-07 | 23.56 | $22.62 | 190800 |
| 2025-04-04 | 23.94 | $23.08 | 136726 |
| 2025-04-03 | 24.25 | $24.05 | 58000 |
| 2025-04-02 | 24.33 | $24.30 | 52300 |
| 2025-04-01 | 24.35 | $24.27 | 151744 |
| 2025-03-31 | 24.38 | $24.28 | 35300 |
| 2025-03-28 | 24.41 | $24.18 | 64243 |
| 2025-03-27 | 24.48 | $24.56 | 43600 |
| 2025-03-26 | 24.44 | $24.40 | 57131 |
| 2025-03-25 | 24.44 | $24.35 | 30617 |
| 2025-03-24 | 24.46 | $24.29 | 31600 |
| 2025-03-21 | 24.51 | $24.59 | 106700 |
| 2025-03-20 | 24.46 | $24.57 | 60400 |
| 2025-03-19 | 24.42 | $24.62 | 84000 |
| 2025-03-18 | 24.34 | $24.58 | 86800 |
| 2025-03-17 | 24.26 | $24.58 | 40736 |
| 2025-03-14 | 24.16 | $24.38 | 86513 |
| 2025-03-13 | 24.11 | $24.07 | 69744 |
| 2025-03-12 | 24.14 | $24.03 | 69300 |
| 2025-03-11 | 24.20 | $24.06 | 40333 |
| 2025-03-10 | 24.25 | $24.06 | 59518 |
| 2025-03-07 | 24.32 | $24.32 | 71500 |
| 2025-03-06 | 24.32 | $24.25 | 89900 |
| 2025-03-05 | 24.35 | $24.43 | 74200 |
| 2025-03-04 | 24.32 | $24.00 | 184800 |
| 2025-03-03 | 24.42 | $24.11 | 82300 |
| 2025-02-28 | 24.50 | $24.05 | 32500 |
| 2025-02-27 | 24.62 | $24.18 | 37400 |
| 2025-02-26 | 24.73 | $24.52 | 47100 |
| 2025-02-25 | 24.74 | $24.61 | 30809 |
| 2025-02-24 | 24.73 | $24.51 | 41517 |
| 2025-02-21 | 24.74 | $24.58 | 45500 |
| 2025-02-20 | 24.72 | $24.68 | 16800 |
| 2025-02-19 | 24.67 | $24.58 | 30600 |
| 2025-02-18 | 24.63 | $24.66 | 26208 |
| 2025-02-14 | 24.55 | $24.59 | 50426 |
| 2025-02-13 | 24.48 | $24.56 | 21629 |
| 2025-02-12 | 24.39 | $24.37 | 108300 |
| 2025-02-11 | 24.34 | $24.30 | 25800 |
| 2025-02-10 | 24.30 | $24.25 | 682200 |
| 2025-02-07 | 24.26 | $24.10 | 21139 |
| 2025-02-06 | 24.26 | $24.31 | 37036 |
| 2025-02-05 | 24.19 | $24.19 | 21800 |
| 2025-02-04 | 24.14 | $24.23 | 38223 |
| 2025-02-03 | 24.06 | $24.02 | 65300 |
| 2025-01-31 | 24.03 | $23.96 | 34812 |
| 2025-01-30 | 24.00 | $24.13 | 43200 |
| 2025-01-29 | 23.92 | $23.96 | 37200 |
| 2025-01-28 | 23.87 | $24.02 | 30601 |
| 2025-01-27 | 23.79 | $23.97 | 67700 |
| 2025-01-24 | 23.70 | $23.97 | 91100 |
| 2025-01-23 | 23.60 | $23.85 | 38602 |
| 2025-01-22 | 23.51 | $23.86 | 60700 |
| 2025-01-21 | 23.41 | $23.80 | 80800 |
| 2025-01-17 | 23.30 | $23.55 | 22120 |
| 2025-01-16 | 23.25 | $23.44 | 52400 |
| 2025-01-15 | 23.22 | $23.60 | 32300 |
| 2025-01-14 | 23.15 | $23.36 | 34100 |
| 2025-01-13 | 23.13 | $23.18 | 222500 |
| 2025-01-10 | 23.18 | $23.18 | 114906 |
| 2025-01-08 | 23.25 | $23.38 | 85909 |
| 2025-01-07 | 23.27 | $23.47 | 42043 |
| 2025-01-06 | 23.27 | $23.43 | 57300 |
| 2025-01-03 | 23.29 | $23.39 | 87200 |
| 2025-01-02 | 23.34 | $23.33 | 101400 |
| 2024-12-31 | 23.42 | $23.41 | 46800 |
| 2024-12-30 | 23.49 | $23.44 | 57800 |
| 2024-12-27 | 23.58 | $23.56 | 125900 |
| 2024-12-26 | 23.66 | $23.59 | 59223 |
| 2024-12-24 | 23.75 | $23.60 | 28500 |
| 2024-12-23 | 23.86 | $23.49 | 39400 |
| 2024-12-20 | 24.04 | $23.87 | 142404 |
| 2024-12-19 | 24.14 | $23.80 | 162000 |
| 2024-12-18 | 24.28 | $23.74 | 111721 |
| 2024-12-17 | 24.48 | $24.28 | 32335 |
| 2024-12-16 | 24.55 | $24.46 | 27119 |
| 2024-12-13 | 24.58 | $24.50 | 26114 |
| 2024-12-12 | 24.60 | $24.54 | 99914 |
| 2024-12-11 | 24.62 | $24.71 | 84020 |
| 2024-12-10 | 24.58 | $24.65 | 19300 |
| 2024-12-09 | 24.56 | $24.80 | 123247 |
| 2024-12-06 | 24.49 | $24.68 | 22900 |
| 2024-12-05 | 24.44 | $24.68 | 51400 |
| 2024-12-04 | 24.38 | $24.50 | 127000 |
| 2024-12-03 | 24.37 | $24.48 | 62718 |
| 2024-12-02 | 24.36 | $24.38 | 137421 |
| 2024-11-29 | 24.39 | $24.46 | 13000 |
| 2024-11-27 | 24.41 | $24.55 | 28217 |
| 2024-11-26 | 24.40 | $24.52 | 33400 |
| 2024-11-25 | 24.40 | $24.56 | 46701 |
| 2024-11-22 | 24.39 | $24.58 | 41100 |
| 2024-11-21 | 24.38 | $24.47 | 50147 |
| 2024-11-20 | 24.40 | $24.52 | 115000 |
| 2024-11-19 | 24.42 | $24.61 | 66431 |
| 2024-11-18 | 24.42 | $24.59 | 34315 |
| 2024-11-15 | 24.43 | $24.33 | 115034 |
| 2024-11-14 | 24.53 | $24.36 | 41001 |
| 2024-11-13 | 24.65 | $24.48 | 28800 |
| 2024-11-12 | 24.76 | $24.50 | 37743 |
| 2024-11-11 | 24.89 | $24.74 | 23537 |
| 2024-11-08 | 24.97 | $24.95 | 44938 |
| 2024-11-07 | 25.01 | $25.29 | 44539 |
| 2024-11-06 | 24.95 | $25.01 | 563000 |
| 2024-11-05 | 24.97 | $25.30 | 29500 |
| 2024-11-04 | 24.90 | $25.09 | 35600 |
| 2024-11-01 | 24.89 | $24.98 | 239808 |
| 2024-10-31 | 24.92 | $24.93 | 57630 |
| 2024-10-30 | 24.97 | $24.96 | 16538 |
| 2024-10-29 | 25.03 | $25.09 | 74800 |
| 2024-10-28 | 25.06 | $25.16 | 37800 |
| 2024-10-25 | 25.08 | $25.05 | 61039 |
| 2024-10-24 | 25.14 | $25.13 | 29900 |
| 2024-10-23 | 25.19 | $25.04 | 74700 |
| 2024-10-22 | 25.29 | $25.26 | 51100 |
| 2024-10-21 | 25.34 | $25.34 | 29600 |
| 2024-10-18 | 25.37 | $25.55 | 23330 |
| 2024-10-17 | 25.35 | $25.45 | 19100 |
| 2024-10-16 | 25.36 | $25.43 | 34300 |
| 2024-10-15 | 25.38 | $25.30 | 47127 |
| 2024-10-14 | 25.45 | $25.47 | 39340 |
| 2024-10-11 | 25.48 | $25.44 | 58943 |
| 2024-10-10 | 25.53 | $25.38 | 52410 |
| 2024-10-09 | 25.60 | $25.27 | 24344 |
| 2024-10-08 | 25.73 | $25.47 | 294500 |
| 2024-10-07 | 25.82 | $25.52 | 26427 |
| 2024-10-04 | 25.92 | $25.65 | 41929 |
| 2024-10-03 | 25.99 | $25.52 | 42203 |
| 2024-10-02 | 26.12 | $25.82 | 62500 |
| 2024-10-01 | 26.18 | $25.87 | 224033 |
| 2024-09-30 | 26.23 | $26.09 | 40000 |
| 2024-09-27 | 26.22 | $26.26 | 57738 |
| 2024-09-26 | 26.15 | $26.32 | 57500 |
| 2024-09-25 | 26.03 | $26.00 | 58300 |
| 2024-09-24 | 25.99 | $26.12 | 38907 |
| 2024-09-23 | 25.89 | $25.69 | 39315 |
| 2024-09-20 | 25.91 | $25.94 | 55332 |
| 2024-09-19 | 25.84 | $26.08 | 62100 |
| 2024-09-18 | 25.71 | $25.74 | 135906 |
| 2024-09-17 | 25.66 | $25.78 | 37600 |
| 2024-09-16 | 25.58 | $25.74 | 26900 |
| 2024-09-13 | 25.49 | $25.64 | 24444 |
| 2024-09-12 | 25.41 | $25.36 | 20302 |
| 2024-09-11 | 25.40 | $25.25 | 49300 |
| 2024-09-10 | 25.41 | $25.25 | 23534 |
| 2024-09-09 | 25.43 | $25.25 | 36600 |
| 2024-09-06 | 25.44 | $25.20 | 26643 |
| 2024-09-05 | 25.47 | $25.35 | 33230 |
| 2024-09-04 | 25.46 | $25.13 | 80100 |
| 2024-09-03 | 25.50 | $25.17 | 60330 |
| 2024-08-30 | 25.54 | $25.29 | 29200 |
| 2024-08-29 | 25.54 | $25.33 | 38801 |
| 2024-08-28 | 25.53 | $25.43 | 45400 |
| 2024-08-27 | 25.47 | $25.47 | 25800 |
| 2024-08-26 | 25.38 | $25.45 | 44600 |
| 2024-08-23 | 25.27 | $25.49 | 43448 |
| 2024-08-22 | 25.12 | $25.02 | 29431 |
| 2024-08-21 | 25.07 | $25.24 | 32136 |
| 2024-08-20 | 24.94 | $25.16 | 40013 |
| 2024-08-19 | 24.81 | $25.24 | 49500 |
| 2024-08-16 | 24.61 | $24.88 | 45300 |
| 2024-08-15 | 24.49 | $24.71 | 32000 |
| 2024-08-14 | 24.38 | $24.65 | 35140 |
| 2024-08-13 | 24.28 | $24.60 | 64808 |
| 2024-08-12 | 24.16 | $24.35 | 36500 |
| 2024-08-09 | 24.09 | $24.35 | 47400 |
| 2024-08-08 | 24.02 | $24.24 | 43600 |
| 2024-08-07 | 23.96 | $23.80 | 57600 |
| 2024-08-06 | 24.02 | $23.77 | 77247 |
| 2024-08-05 | 24.11 | $23.54 | 98749 |
| 2024-08-02 | 24.30 | $24.22 | 119400 |
| 2024-08-01 | 24.30 | $24.27 | 77600 |
| 2024-07-31 | 24.30 | $24.48 | 46711 |
| 2024-07-30 | 24.22 | $24.13 | 50542 |
| 2024-07-29 | 24.23 | $24.18 | 55007 |
| 2024-07-26 | 24.23 | $24.15 | 58631 |
| 2024-07-25 | 24.24 | $23.98 | 34729 |
| 2024-07-24 | 24.30 | $24.06 | 34733 |
| 2024-07-23 | 24.34 | $24.17 | 59618 |
| 2024-07-22 | 24.36 | $24.27 | 74732 |
| 2024-07-19 | 24.35 | $24.11 | 39000 |
| 2024-07-18 | 24.38 | $24.25 | 196800 |
| 2024-07-17 | 24.38 | $24.36 | 68716 |
| 2024-07-16 | 24.33 | $24.47 | 62019 |
| 2024-07-15 | 24.24 | $24.30 | 106721 |
| 2024-07-12 | 24.17 | $24.45 | 51800 |
| 2024-07-11 | 24.04 | $24.32 | 46905 |
| 2024-07-10 | 23.92 | $24.16 | 93116 |
| 2024-07-09 | 23.83 | $23.98 | 1.0M |
| 2024-07-08 | 23.77 | $24.00 | 27500 |
| 2024-07-05 | 23.69 | $24.03 | 40300 |
| 2024-07-03 | 23.59 | $23.85 | 40700 |
| 2024-07-02 | 23.52 | $23.60 | 60549 |
| 2024-07-01 | 23.52 | $23.55 | 50933 |
| 2024-06-28 | 23.54 | $23.57 | 83900 |
| 2024-06-27 | 23.55 | $23.47 | 41800 |
| 2024-06-26 | 23.60 | $23.42 | 32000 |
| 2024-06-25 | 23.68 | $23.58 | 95100 |
| 2024-06-24 | 23.73 | $23.70 | 38600 |
| 2024-06-21 | 23.75 | $23.86 | 109721 |
| 2024-06-20 | 23.73 | $23.89 | 92600 |
| 2024-06-18 | 23.69 | $23.94 | 36900 |
| 2024-06-17 | 23.63 | $23.76 | 39100 |
| 2024-06-14 | 23.61 | $23.64 | 37300 |
| 2024-06-13 | 23.63 | $23.61 | 74445 |
| 2024-06-12 | 23.66 | $23.78 | 134200 |
| 2024-06-11 | 23.66 | $23.64 | 74900 |
| 2024-06-10 | 23.69 | $23.72 | 29600 |
| 2024-06-07 | 23.71 | $23.65 | 45602 |
| 2024-06-06 | 23.76 | $23.77 | 155100 |
| 2024-06-05 | 23.78 | $23.72 | 92900 |
| 2024-06-04 | 23.82 | $23.65 | 44400 |
| 2024-06-03 | 23.90 | $23.85 | 56300 |
| 2024-05-31 | 23.93 | $23.64 | 27000 |
| 2024-05-30 | 24.03 | $23.68 | 31502 |
| 2024-05-29 | 24.14 | $23.72 | 44800 |
| 2024-05-28 | 24.26 | $23.99 | 43400 |
| 2024-05-24 | 24.33 | $24.07 | 34409 |
| 2024-05-23 | 24.37 | $24.03 | 44200 |
| 2024-05-22 | 24.44 | $24.20 | 179700 |
| 2024-05-21 | 24.47 | $24.29 | 33811 |
| 2024-05-20 | 24.47 | $24.41 | 132612 |
| 2024-05-17 | 24.42 | $24.47 | 85200 |
| 2024-05-16 | 24.35 | $24.43 | 54923 |
| 2024-05-15 | 24.26 | $24.41 | 38900 |
| 2024-05-14 | 24.16 | $24.21 | 147400 |
| 2024-05-13 | 24.10 | $24.17 | 69143 |
| 2024-05-10 | 24.03 | $24.08 | 43541 |
| 2024-05-09 | 23.98 | $23.99 | 48306 |
| 2024-05-08 | 23.94 | $24.03 | 68600 |
| 2024-05-07 | 23.87 | $24.02 | 111929 |
| 2024-05-06 | 23.80 | $24.18 | 59300 |
| 2024-05-03 | 23.65 | $24.10 | 55900 |
| 2024-05-02 | 23.50 | $23.94 | 66828 |
| 2024-05-01 | 23.37 | $23.49 | 60617 |
| 2024-04-30 | 23.35 | $23.48 | 41000 |
| 2024-04-29 | 23.34 | $23.78 | 99500 |
| 2024-04-26 | 23.22 | $23.41 | 71000 |
| 2024-04-25 | 23.21 | $23.35 | 48300 |
| 2024-04-24 | 23.21 | $23.29 | 150400 |
| 2024-04-23 | 23.23 | $23.48 | 55400 |
| 2024-04-22 | 23.21 | $23.35 | 155238 |
| 2024-04-19 | 23.22 | $23.16 | 70400 |
| 2024-04-18 | 23.30 | $23.21 | 96939 |
| 2024-04-17 | 23.39 | $23.11 | 108300 |
| 2024-04-16 | 23.53 | $23.10 | 58534 |
| 2024-04-15 | 23.70 | $23.46 | 342000 |
| 2024-04-12 | 23.80 | $23.52 | 74130 |
| 2024-04-11 | 23.91 | $23.87 | 80400 |
| 2024-04-10 | 23.93 | $23.86 | 162200 |
| 2024-04-09 | 23.96 | $24.25 | 88500 |
| 2024-04-08 | 23.86 | $24.00 | 188744 |
| 2024-04-05 | 23.83 | $23.91 | 81300 |
| 2024-04-04 | 23.82 | $23.79 | 73900 |
| 2024-04-03 | 23.85 | $23.85 | 117300 |
| 2024-04-02 | 23.87 | $23.83 | 66704 |
| 2024-04-01 | 23.89 | $23.82 | 101349 |
| 2024-03-28 | 23.93 | $23.89 | 90400 |
| 2024-03-27 | 23.95 | $23.93 | 77649 |
| 2024-03-26 | 23.96 | $23.85 | 65443 |
| 2024-03-25 | 24.00 | $23.89 | 80128 |
| 2024-03-22 | 24.03 | $23.87 | 88648 |
| 2024-03-21 | 24.08 | $23.96 | 67108 |
| 2024-03-20 | 24.11 | $23.96 | 68723 |
| 2024-03-19 | 24.15 | $23.87 | 65800 |
| 2024-03-18 | 24.22 | $23.92 | 10.0M |
| 2024-03-15 | 24.29 | $24.26 | 147500 |
| 2024-03-14 | 24.26 | $24.31 | 72213 |
| 2024-03-13 | 24.21 | $24.32 | 56911 |
| 2024-03-12 | 24.14 | $24.22 | 108500 |
| 2024-03-11 | 24.08 | $24.15 | 38400 |
| 2024-03-08 | 24.04 | $24.15 | 67700 |
| 2024-03-07 | 23.98 | $24.12 | 104823 |
| 2024-03-06 | 23.91 | $23.96 | 87300 |
| 2024-03-05 | 23.88 | $23.74 | 73200 |
| 2024-03-04 | 23.91 | $23.83 | 73600 |
| 2024-03-01 | 23.92 | $23.87 | 67000 |
| 2024-02-29 | 23.92 | $23.83 | 94000 |
| 2024-02-28 | 23.93 | $23.78 | 101500 |
| 2024-02-27 | 23.95 | $23.85 | 106000 |
| 2024-02-26 | 23.95 | $23.85 | 105005 |
| 2024-02-23 | 23.96 | $23.97 | 52800 |
| 2024-02-22 | 23.92 | $24.05 | 53321 |
| 2024-02-21 | 23.84 | $23.97 | 63900 |
| 2024-02-20 | 23.78 | $23.94 | 80500 |
| 2024-02-16 | 23.70 | $23.79 | 77042 |
| 2024-02-15 | 23.66 | $23.68 | 65900 |
| 2024-02-14 | 23.64 | $23.68 | 97900 |
| 2024-02-13 | 23.62 | $23.47 | 140441 |
| 2024-02-12 | 23.66 | $23.79 | 122500 |
| 2024-02-09 | 23.61 | $23.65 | 146100 |
| 2024-02-08 | 23.58 | $23.62 | 672200 |
| 2024-02-07 | 23.56 | $23.73 | 41507 |
| 2024-02-06 | 23.50 | $23.72 | 101819 |
| 2024-02-05 | 23.43 | $23.53 | 165900 |
| 2024-02-02 | 23.41 | $23.57 | 117300 |
| 2024-02-01 | 23.36 | $23.70 | 61648 |
| 2024-01-31 | 23.27 | $23.37 | 83800 |
| 2024-01-30 | 23.27 | $23.46 | 162948 |
| 2024-01-29 | 23.24 | $23.55 | 65200 |
| 2024-01-26 | 23.17 | $23.42 | 65403 |
| 2024-01-25 | 23.13 | $23.31 | 56917 |
| 2024-01-24 | 23.12 | $23.31 | 274435 |
| 2024-01-23 | 23.12 | $23.15 | 53510 |
| 2024-01-22 | 23.16 | $23.08 | 113936 |
| 2024-01-19 | 23.25 | $23.14 | 182300 |
| 2024-01-18 | 23.33 | $22.99 | 157612 |
| 2024-01-17 | 23.48 | $22.95 | 824000 |
| 2024-01-16 | 23.68 | $23.30 | 96300 |
| 2024-01-12 | 23.81 | $23.75 | 83300 |
| 2024-01-11 | 23.83 | $23.65 | 85847 |
| 2024-01-10 | 23.88 | $23.68 | 70340 |
| 2024-01-09 | 23.93 | $23.80 | 172800 |
| 2024-01-08 | 23.95 | $23.99 | 227400 |
| 2024-01-05 | 23.91 | $23.83 | 61200 |
| 2024-01-04 | 23.92 | $23.77 | 60600 |
| 2024-01-03 | 23.94 | $23.75 | 75200 |
| 2024-01-02 | 23.97 | $23.95 | 191000 |
| 2023-12-29 | 23.94 | $24.04 | 593311 |
| 2023-12-28 | 23.87 | $24.02 | 82900 |
| 2023-12-27 | 23.79 | $23.94 | 95300 |
| 2023-12-26 | 23.71 | $23.83 | 82207 |
| 2023-12-22 | 23.66 | $23.64 | 150000 |
| 2023-12-21 | 23.64 | $23.58 | 76400 |
| 2023-12-20 | 23.65 | $23.38 | 180700 |
| 2023-12-19 | 23.71 | $23.56 | 55747 |
| 2023-12-18 | 23.73 | $23.50 | 85402 |
| 2023-12-15 | 23.76 | $23.82 | 134600 |
| 2023-12-14 | 23.70 | $24.01 | 139100 |
| 2023-12-13 | 23.57 | $23.66 | 91800 |
| 2023-12-12 | 23.51 | $23.38 | 70722 |
| 2023-12-11 | 23.53 | $23.36 | 80500 |
| 2023-12-08 | 23.55 | $23.31 | 74800 |
| 2023-12-07 | 23.59 | $23.45 | 133716 |
| 2023-12-06 | 23.59 | $23.38 | 76916 |
| 2023-12-05 | 23.61 | $23.36 | 385000 |
| 2023-12-04 | 23.63 | $23.32 | 136326 |
| 2023-12-01 | 23.67 | $23.54 | 80707 |
| 2023-11-30 | 23.65 | $23.42 | 150341 |
| 2023-11-29 | 23.65 | $23.46 | 95000 |
| 2023-11-28 | 23.63 | $23.59 | 73548 |
| 2023-11-27 | 23.56 | $23.38 | 72811 |
| 2023-11-24 | 23.53 | $23.33 | 28100 |
| 2023-11-22 | 23.51 | $23.32 | 88700 |
| 2023-11-21 | 23.49 | $23.46 | 70900 |
| 2023-11-20 | 23.41 | $23.44 | 351300 |
| 2023-11-17 | 23.31 | $23.29 | 154129 |
| 2023-11-16 | 23.23 | $23.29 | 95545 |
| 2023-11-15 | 23.12 | $23.30 | 149744 |
| 2023-11-14 | 22.99 | $23.20 | 143941 |
| 2023-11-13 | 22.86 | $22.69 | 45700 |
| 2023-11-10 | 22.85 | $22.84 | 81700 |
| 2023-11-09 | 22.80 | $22.76 | 121303 |
| 2023-11-08 | 22.75 | $22.90 | 190431 |
| 2023-11-07 | 22.64 | $22.97 | 195100 |
| 2023-11-06 | 22.49 | $23.03 | 986300 |
| 2023-11-03 | 22.28 | $22.89 | 100836 |
| 2023-11-02 | 22.08 | $22.53 | 117802 |
| 2023-11-01 | 21.94 | $22.23 | 104303 |
| 2023-10-31 | 21.87 | $22.00 | 111700 |
| 2023-10-30 | 21.86 | $22.01 | 93237 |
| 2023-10-27 | 21.85 | $21.80 | 135133 |
| 2023-10-26 | 21.90 | $21.85 | 165516 |
| 2023-10-25 | 21.96 | $21.95 | 113200 |
| 2023-10-24 | 22.00 | $22.00 | 127900 |
| 2023-10-23 | 22.04 | $21.89 | 215600 |
| 2023-10-20 | 22.12 | $21.92 | 250500 |
| 2023-10-19 | 22.21 | $22.15 | 162300 |
| 2023-10-18 | 22.26 | $22.24 | 75442 |
| 2023-10-17 | 22.29 | $22.45 | 85300 |
| 2023-10-16 | 22.26 | $22.52 | 135700 |
| 2023-10-13 | 22.21 | $22.36 | 103148 |
| 2023-10-12 | 22.20 | $22.44 | 55547 |
| 2023-10-11 | 22.17 | $22.57 | 129000 |
| 2023-10-10 | 22.09 | $22.42 | 119800 |
| 2023-10-09 | 22.05 | $22.17 | 72419 |
| 2023-10-06 | 22.09 | $22.30 | 88006 |
| 2023-10-05 | 22.09 | $22.19 | 313200 |
| 2023-10-04 | 22.14 | $22.07 | 270704 |
| 2023-10-03 | 22.25 | $22.10 | 151435 |
| 2023-10-02 | 22.37 | $22.28 | 182817 |
| 2023-09-29 | 22.48 | $22.50 | 71018 |
| 2023-09-28 | 22.53 | $22.54 | 103600 |
| 2023-09-27 | 22.60 | $22.42 | 90300 |
| 2023-09-26 | 22.72 | $22.46 | 124900 |
| 2023-09-25 | 22.86 | $22.78 | 123400 |
| 2023-09-22 | 22.93 | $22.82 | 177716 |
| 2023-09-21 | 23.00 | $22.75 | 297929 |
| 2023-09-20 | 23.12 | $23.01 | 73300 |
| 2023-09-19 | 23.19 | $23.02 | 139900 |
| 2023-09-18 | 23.26 | $23.10 | 66900 |
| 2023-09-15 | 23.33 | $23.41 | 223437 |
| 2023-09-14 | 23.32 | $23.45 | 65600 |
| 2023-09-13 | 23.30 | $23.39 | 100200 |
| 2023-09-12 | 23.29 | $23.35 | 244205 |
| 2023-09-11 | 23.30 | $23.44 | 110013 |
| 2023-09-08 | 23.27 | $23.25 | 70103 |
| 2023-09-07 | 23.31 | $23.18 | 150200 |
| 2023-09-06 | 23.38 | $23.22 | 346900 |
| 2023-09-05 | 23.45 | $23.29 | 80521 |
| 2023-09-01 | 23.51 | $23.55 | 65100 |
| 2023-08-31 | 23.51 | $23.43 | 60410 |
| 2023-08-30 | 23.55 | $23.78 | 169300 |
| 2023-08-29 | 23.49 | $23.85 | 70200 |
| 2023-08-28 | 23.39 | $23.63 | 190912 |
| 2023-08-25 | 23.35 | $23.57 | 166801 |
| 2023-08-24 | 23.31 | $23.45 | 61100 |
| 2023-08-23 | 23.31 | $23.59 | 47500 |
| 2023-08-22 | 23.26 | $23.35 | 56400 |
| 2023-08-21 | 23.29 | $23.34 | 67000 |
| 2023-08-18 | 23.33 | $23.35 | 75432 |
| 2023-08-17 | 23.37 | $23.26 | 172104 |
| 2023-08-16 | 23.46 | $23.23 | 144800 |
| 2023-08-15 | 23.58 | $23.32 | 173200 |
| 2023-08-14 | 23.70 | $23.54 | 49700 |
| 2023-08-11 | 23.78 | $23.66 | 125900 |
| 2023-08-10 | 23.84 | $23.74 | 173720 |
| 2023-08-09 | 23.89 | $23.74 | 133300 |
| 2023-08-08 | 23.95 | $23.65 | 406900 |
| 2023-08-07 | 24.04 | $23.87 | 133600 |
| 2023-08-04 | 24.09 | $23.85 | 46822 |
| 2023-08-03 | 24.16 | $23.75 | 184449 |
| 2023-08-02 | 24.27 | $23.89 | 113438 |
| 2023-08-01 | 24.36 | $24.21 | 60400 |
| 2023-07-31 | 24.37 | $24.44 | 89837 |
| 2023-07-28 | 24.29 | $24.41 | 108127 |
| 2023-07-27 | 24.21 | $24.19 | 143214 |
| 2023-07-26 | 24.18 | $24.31 | 100343 |
| 2023-07-25 | 24.10 | $24.13 | 150200 |
| 2023-07-24 | 24.06 | $24.00 | 255400 |
| 2023-07-21 | 24.05 | $23.94 | 79815 |
| 2023-07-20 | 24.05 | $23.96 | 158200 |
| 2023-07-19 | 24.04 | $24.12 | 347425 |
| 2023-07-18 | 23.98 | $24.25 | 105200 |
| 2023-07-17 | 23.86 | $24.20 | 68600 |
| 2023-07-14 | 23.72 | $24.09 | 81318 |
| 2023-07-13 | 23.60 | $24.06 | 90900 |
| 2023-07-12 | 23.46 | $23.89 | 303500 |
| 2023-07-11 | 23.34 | $23.59 | 104715 |
| 2023-07-10 | 23.29 | $23.27 | 97716 |
| 2023-07-07 | 23.33 | $23.32 | 209340 |
| 2023-07-06 | 23.37 | $23.10 | 74800 |
| 2023-07-05 | 23.49 | $23.54 | 153700 |
| 2023-07-03 | 23.50 | $23.68 | 114600 |
| 2023-06-30 | 23.47 | $23.52 | 86813 |
| 2023-06-29 | 23.48 | $23.38 | 95100 |
| 2023-06-28 | 23.54 | $23.32 | 104000 |
| 2023-06-27 | 23.64 | $23.48 | 203326 |
| 2023-06-26 | 23.70 | $23.42 | 107500 |
| 2023-06-23 | 23.81 | $23.35 | 114048 |
| 2023-06-22 | 23.95 | $23.61 | 174300 |
| 2023-06-21 | 24.04 | $23.75 | 145400 |
| 2023-06-20 | 24.11 | $23.75 | 75000 |
| 2023-06-16 | 24.19 | $24.18 | 308600 |
| 2023-06-15 | 24.15 | $24.36 | 192810 |
| 2023-06-14 | 24.04 | $24.20 | 507304 |
| 2023-06-13 | 23.95 | $24.16 | 281800 |
| 2023-06-12 | 23.85 | $23.97 | 61923 |
| 2023-06-09 | 23.79 | $24.05 | 288122 |
| 2023-06-08 | 23.69 | $23.94 | 122500 |
| 2023-06-07 | 23.60 | $23.68 | 131543 |
| 2023-06-06 | 23.57 | $23.74 | 67149 |
| 2023-06-05 | 23.52 | $23.72 | 84534 |
| 2023-06-02 | 23.46 | $23.71 | 182747 |
| 2023-06-01 | 23.40 | $23.42 | 127800 |
| 2023-05-31 | 23.41 | $23.31 | 134934 |
| 2023-05-30 | 23.46 | $23.41 | 126000 |
| 2023-05-26 | 23.50 | $23.50 | 121100 |
| 2023-05-25 | 23.51 | $23.32 | 95034 |
| 2023-05-24 | 23.59 | $23.43 | 108720 |
| 2023-05-23 | 23.64 | $23.50 | 81647 |
| 2023-05-22 | 23.69 | $23.67 | 74421 |
| 2023-05-19 | 23.69 | $23.60 | 105139 |
| 2023-05-18 | 23.71 | $23.55 | 108900 |
| 2023-05-17 | 23.75 | $23.56 | 91734 |
| 2023-05-16 | 23.79 | $23.54 | 93100 |
| 2023-05-15 | 23.85 | $23.71 | 104600 |
| 2023-05-12 | 23.87 | $23.63 | 82336 |
| 2023-05-11 | 23.91 | $23.77 | 162900 |
| 2023-05-10 | 23.91 | $23.98 | 155200 |
| 2023-05-09 | 23.84 | $23.96 | 297400 |
| 2023-05-08 | 23.77 | $23.97 | 225600 |
| 2023-05-05 | 23.67 | $23.89 | 143833 |
| 2023-05-04 | 23.57 | $23.70 | 60710 |
| 2023-05-03 | 23.51 | $23.52 | 100748 |
| 2023-05-02 | 23.49 | $23.45 | 200441 |
| 2023-05-01 | 23.49 | $23.45 | 220000 |
| 2023-04-28 | 23.49 | $23.55 | 229900 |
| 2023-04-27 | 23.46 | $23.51 | 100900 |
| 2023-04-26 | 23.43 | $23.27 | 192200 |
| 2023-04-25 | 23.46 | $23.15 | 180500 |
| 2023-04-24 | 23.54 | $23.37 | 124143 |
| 2023-04-21 | 23.57 | $23.34 | 85024 |
| 2023-04-20 | 23.61 | $23.40 | 290400 |
| 2023-04-19 | 23.64 | $23.44 | 81400 |
| 2023-04-18 | 23.66 | $23.60 | 101100 |
| 2023-04-17 | 23.62 | $23.62 | 423400 |
| 2023-04-14 | 23.58 | $23.60 | 145026 |
| 2023-04-13 | 23.52 | $23.77 | 116800 |
| 2023-04-12 | 23.40 | $23.48 | 128818 |
| 2023-04-11 | 23.33 | $23.41 | 377632 |
| 2023-04-10 | 23.28 | $23.20 | 286428 |
| 2023-04-06 | 23.27 | $23.25 | 156300 |
| 2023-04-05 | 23.25 | $23.19 | 199620 |
| 2023-04-04 | 23.24 | $23.34 | 458831 |
| 2023-04-03 | 23.18 | $23.30 | 265947 |
| 2023-03-31 | 23.12 | $23.23 | 116900 |
| 2023-03-30 | 23.07 | $23.24 | 260100 |
| 2023-03-29 | 23.00 | $23.26 | 146100 |
| 2023-03-28 | 22.92 | $23.21 | 261806 |
| 2023-03-27 | 22.82 | $23.01 | 145707 |
| 2023-03-24 | 22.78 | $23.10 | 212100 |
| 2023-03-23 | 22.69 | $23.09 | 206000 |
| 2023-03-22 | 22.60 | $22.92 | 337510 |
| 2023-03-21 | 22.54 | $22.78 | 3.9M |
| 2023-03-20 | 22.52 | $22.55 | 321838 |
| 2023-03-17 | 22.56 | $22.61 | 834546 |
| 2023-03-16 | 22.61 | $22.69 | 268803 |
| 2023-03-15 | 22.64 | $22.49 | 144900 |
| 2023-03-14 | 22.75 | $22.66 | 205007 |
| 2023-03-13 | 22.83 | $22.88 | 550303 |
| 2023-03-10 | 22.86 | $22.87 | 632922 |
| 2023-03-09 | 22.91 | $22.94 | 138700 |
| 2023-03-08 | 22.95 | $23.09 | 201800 |
| 2023-03-07 | 22.95 | $23.04 | 195032 |
| 2023-03-06 | 22.98 | $23.23 | 447123 |
| 2023-03-03 | 22.95 | $23.23 | 114500 |
| 2023-03-02 | 22.92 | $23.06 | 116108 |
| 2023-03-01 | 22.94 | $23.06 | 233800 |
| 2023-02-28 | 22.97 | $22.91 | 183811 |
| 2023-02-27 | 23.06 | $22.99 | 126100 |
| 2023-02-24 | 23.15 | $23.01 | 159727 |
| 2023-02-23 | 23.26 | $23.34 | 204403 |
| 2023-02-22 | 23.28 | $23.26 | 126600 |
| 2023-02-21 | 23.34 | $23.26 | 448038 |
| 2023-02-17 | 23.42 | $23.40 | 135100 |
| 2023-02-16 | 23.47 | $23.43 | 230400 |
| 2023-02-15 | 23.52 | $23.41 | 278117 |
| 2023-02-14 | 23.60 | $23.54 | 191247 |
| 2023-02-13 | 23.65 | $23.61 | 716200 |
| 2023-02-10 | 23.69 | $23.51 | 270900 |
| 2023-02-09 | 23.77 | $23.52 | 376849 |
| 2023-02-08 | 23.87 | $23.61 | 374416 |
| 2023-02-07 | 23.96 | $23.67 | 350946 |
| 2023-02-06 | 24.05 | $23.60 | 215700 |
| 2023-02-03 | 24.17 | $23.81 | 365300 |
| 2023-02-02 | 24.26 | $24.08 | 630000 |
| 2023-02-01 | 24.27 | $24.21 | 1.2M |
| 2023-01-31 | 24.24 | $23.98 | 1.3M |
| 2023-01-30 | 24.28 | $24.09 | 341840 |
| 2023-01-27 | 24.28 | $24.27 | 402745 |
| 2023-01-26 | 24.22 | $24.22 | 374000 |
| 2023-01-25 | 24.15 | $24.17 | 467621 |
| 2023-01-24 | 24.09 | $24.12 | 479600 |
| 2023-01-23 | 24.02 | $24.10 | 596817 |
| 2023-01-20 | 23.93 | $23.99 | 679132 |
| 2023-01-19 | 23.86 | $23.85 | 1.5M |
| 2023-01-18 | 23.81 | $23.70 | 1.3M |
| 2023-01-17 | 23.79 | $23.79 | 1.0M |
| 2023-01-13 | 23.74 | $23.83 | 1.7M |
| 2023-01-12 | 23.66 | $23.71 | 1.8M |
| 2023-01-11 | 23.60 | $23.58 | 8.6M |
| 2023-01-10 | 23.55 | $23.86 | 285000 |
| 2023-01-09 | 23.41 | $23.79 | 348700 |
| 2023-01-06 | 23.25 | $23.64 | 492300 |
| 2023-01-05 | 23.11 | $23.18 | 614948 |
| 2023-01-04 | 23.08 | $23.27 | 278800 |
| 2023-01-03 | 23.01 | $22.96 | 363200 |
| 2022-12-30 | 23.02 | $23.01 | 366600 |
| 2022-12-29 | 23.02 | $23.19 | 371731 |
| 2022-12-28 | 22.95 | $22.91 | 589638 |
| 2022-12-27 | 22.97 | $23.06 | 343800 |
| 2022-12-23 | 22.93 | $22.95 | 327600 |
| 2022-12-22 | 22.93 | $22.79 | 522700 |
| 2022-12-21 | 22.97 | $22.91 | 303813 |
| 2022-12-20 | 22.98 | $22.80 | 401900 |
| 2022-12-19 | 23.03 | $22.80 | 472122 |
| 2022-12-16 | 23.08 | $22.77 | 651800 |
| 2022-12-15 | 23.16 | $22.77 | 573900 |
| 2022-12-14 | 23.25 | $23.14 | 368200 |
| 2022-12-13 | 23.23 | $23.09 | 475200 |
| 2022-12-12 | 23.22 | $22.99 | 295700 |
| 2022-12-09 | 23.24 | $23.00 | 244800 |
| 2022-12-08 | 23.25 | $23.05 | 190326 |
| 2022-12-07 | 23.24 | $22.96 | 245841 |
| 2022-12-06 | 23.26 | $22.91 | 240000 |
| 2022-12-05 | 23.28 | $22.98 | 207733 |
| 2022-12-02 | 23.29 | $23.26 | 166700 |
| 2022-12-01 | 23.20 | $23.26 | 503873 |
| 2022-11-30 | 23.08 | $23.33 | 428300 |
| 2022-11-29 | 22.90 | $22.87 | 398900 |
| 2022-11-28 | 22.83 | $22.57 | 320500 |
| 2022-11-25 | 22.83 | $22.73 | 93200 |
| 2022-11-23 | 22.78 | $22.61 | 253800 |
| 2022-11-22 | 22.74 | $22.45 | 362700 |
| 2022-11-21 | 22.74 | $22.32 | 283506 |
| 2022-11-18 | 22.77 | $22.48 | 354916 |
| 2022-11-17 | 22.76 | $22.46 | 322722 |
| 2022-11-16 | 22.74 | $22.47 | 514547 |
| 2022-11-15 | 22.70 | $22.83 | 281018 |
| 2022-11-14 | 22.54 | $22.76 | 385000 |
| 2022-11-11 | 22.35 | $22.80 | 300100 |
| 2022-11-10 | 22.10 | $22.55 | 471714 |
| 2022-11-09 | 21.88 | $21.94 | 265600 |
| 2022-11-08 | 21.79 | $22.09 | 306100 |
| 2022-11-07 | 21.64 | $21.83 | 410900 |
| 2022-11-04 | 21.53 | $21.85 | 376000 |
| 2022-11-03 | 21.39 | $21.32 | 496127 |
| 2022-11-02 | 21.39 | $21.34 | 356800 |
| 2022-11-01 | 21.37 | $21.58 | 349900 |
| 2022-10-31 | 21.29 | $21.41 | 389747 |
| 2022-10-28 | 21.23 | $21.43 | 331600 |
| 2022-10-27 | 21.16 | $21.39 | 401300 |
| 2022-10-26 | 21.09 | $21.38 | 468921 |
| 2022-10-25 | 21.01 | $21.31 | 647245 |
| 2022-10-24 | 20.94 | $21.07 | 710300 |
| 2022-10-21 | 20.93 | $21.39 | 551730 |
| 2022-10-20 | 20.82 | $21.17 | 1.9M |
| 2022-10-19 | 20.76 | $20.97 | 184700 |
| 2022-10-18 | 20.76 | $21.07 | 185800 |
| 2022-10-17 | 20.74 | $21.06 | 207200 |
| 2022-10-14 | 20.72 | $20.70 | 181100 |
| 2022-10-13 | 20.81 | $21.00 | 333100 |
| 2022-10-12 | 20.85 | $20.99 | 241600 |
| 2022-10-11 | 20.90 | $20.97 | 378926 |
| 2022-10-10 | 20.97 | $21.04 | 216500 |
| 2022-10-07 | 21.05 | $21.22 | 247107 |
| 2022-10-06 | 21.09 | $21.46 | 318500 |
| 2022-10-05 | 21.08 | $21.53 | 376700 |
| 2022-10-04 | 21.06 | $21.62 | 305100 |
| 2022-10-03 | 21.01 | $21.23 | 306841 |
| 2022-09-30 | 21.08 | $20.99 | 343300 |
| 2022-09-29 | 21.25 | $21.15 | 921100 |
| 2022-09-28 | 21.43 | $21.52 | 913737 |
| 2022-09-27 | 21.53 | $21.36 | 300800 |
| 2022-09-26 | 21.71 | $21.35 | 315817 |
| 2022-09-23 | 21.95 | $21.66 | 485346 |
| 2022-09-22 | 22.15 | $22.02 | 137523 |
| 2022-09-21 | 22.29 | $22.09 | 163400 |
| 2022-09-20 | 22.44 | $22.26 | 159624 |
| 2022-09-19 | 22.58 | $22.37 | 354633 |
| 2022-09-16 | 22.71 | $22.64 | 208513 |
| 2022-09-15 | 22.80 | $22.68 | 217218 |
| 2022-09-14 | 22.89 | $22.87 | 166500 |
| 2022-09-13 | 22.95 | $22.76 | 329100 |
| 2022-09-12 | 23.06 | $23.31 | 201526 |
| 2022-09-09 | 23.02 | $23.15 | 150517 |
| 2022-09-08 | 23.02 | $22.96 | 225900 |
| 2022-09-07 | 23.09 | $22.91 | 245833 |
| 2022-09-06 | 23.20 | $22.91 | 592525 |
| 2022-09-02 | 23.33 | $23.03 | 376500 |
| 2022-09-01 | 23.45 | $23.13 | 179447 |
| 2022-08-31 | 23.57 | $23.25 | 171100 |
| 2022-08-30 | 23.67 | $23.28 | 289428 |
| 2022-08-29 | 23.79 | $23.43 | 209830 |
| 2022-08-26 | 23.89 | $23.52 | 132016 |
| 2022-08-25 | 23.97 | $23.87 | 207700 |
| 2022-08-24 | 23.96 | $23.63 | 239600 |
| 2022-08-23 | 24.02 | $23.63 | 305514 |
| 2022-08-22 | 24.09 | $23.63 | 210346 |
| 2022-08-19 | 24.17 | $23.75 | 268500 |
| 2022-08-18 | 24.22 | $23.92 | 220500 |
| 2022-08-17 | 24.22 | $24.05 | 187100 |
| 2022-08-16 | 24.18 | $24.04 | 212230 |
| 2022-08-15 | 24.13 | $24.01 | 174300 |
| 2022-08-12 | 24.07 | $24.20 | 166400 |
| 2022-08-11 | 23.92 | $24.04 | 252900 |
| 2022-08-10 | 23.79 | $23.98 | 261222 |
| 2022-08-09 | 23.65 | $23.68 | 394200 |
| 2022-08-08 | 23.57 | $23.59 | 275818 |
| 2022-08-05 | 23.49 | $23.50 | 224500 |
| 2022-08-04 | 23.42 | $23.43 | 182226 |
| 2022-08-03 | 23.36 | $23.36 | 206020 |
| 2022-08-02 | 23.30 | $23.31 | 499735 |
| 2022-08-01 | 23.24 | $23.40 | 518808 |
| 2022-07-29 | 23.14 | $23.49 | 330545 |
| 2022-07-28 | 22.99 | $23.44 | 265427 |
| 2022-07-27 | 22.82 | $23.31 | 234627 |
| 2022-07-26 | 22.66 | $22.92 | 260600 |
| 2022-07-25 | 22.58 | $23.10 | 422300 |
| 2022-07-22 | 22.44 | $22.93 | 380101 |
| 2022-07-21 | 22.32 | $22.87 | 1.1M |
| 2022-07-20 | 22.20 | $22.55 | 280000 |
| 2022-07-19 | 22.16 | $22.63 | 107644 |
| 2022-07-18 | 22.10 | $22.35 | 345100 |
| 2022-07-15 | 22.12 | $22.28 | 295733 |
| 2022-07-14 | 22.18 | $22.16 | 209416 |
| 2022-07-13 | 22.29 | $22.33 | 157524 |
| 2022-07-12 | 22.39 | $22.43 | 3.5M |
| 2022-07-11 | 22.48 | $22.50 | 338900 |
| 2022-07-08 | 22.58 | $22.73 | 165640 |
| 2022-07-07 | 22.64 | $22.70 | 334422 |
| 2022-07-06 | 22.73 | $22.46 | 463900 |
| 2022-07-05 | 22.93 | $22.68 | 16.2M |
| 2022-07-01 | 23.10 | $23.09 | 424418 |
| 2022-06-30 | 23.19 | $23.26 | 330713 |
| 2022-06-29 | 23.25 | $23.39 | 212800 |
| 2022-06-28 | 23.29 | $23.41 | 274911 |
| 2022-06-27 | 23.34 | $23.49 | 267900 |
| 2022-06-24 | 23.39 | $23.58 | 316400 |
| 2022-06-23 | 23.42 | $23.26 | 513013 |
| 2022-06-22 | 23.57 | $23.28 | 441100 |
| 2022-06-21 | 23.75 | $23.52 | 585700 |
| 2022-06-17 | 23.90 | $23.67 | 486000 |
| 2022-06-16 | 24.04 | $23.71 | 334800 |
| 2022-06-15 | 24.20 | $24.13 | 554100 |
| 2022-06-14 | 24.27 | $23.85 | 515500 |
| 2022-06-13 | 24.45 | $23.74 | 357913 |
| 2022-06-10 | 24.70 | $24.28 | 403507 |
| 2022-06-09 | 24.84 | $24.51 | 550900 |
| 2022-06-08 | 24.94 | $24.78 | 238400 |
| 2022-06-07 | 24.97 | $24.88 | 1.2M |
| 2022-06-06 | 24.98 | $24.92 | 375600 |
| 2022-06-03 | 24.97 | $24.94 | 241829 |
| 2022-06-02 | 24.96 | $25.16 | 555800 |
| 2022-06-01 | 24.87 | $25.06 | 198402 |
| 2022-05-31 | 24.79 | $25.19 | 528300 |
| 2022-05-27 | 24.66 | $25.08 | 511800 |
| 2022-05-26 | 24.53 | $24.93 | 622621 |
| 2022-05-25 | 24.43 | $24.72 | 892405 |
| 2022-05-24 | 24.37 | $24.64 | 853200 |
| 2022-05-23 | 24.33 | $24.79 | 710600 |
| 2022-05-20 | 24.24 | $24.62 | 1.1M |
| 2022-05-19 | 24.19 | $24.60 | 2.4M |
| 2022-05-18 | 24.14 | $24.31 | 5.1M |
| 2022-05-17 | 24.18 | $24.49 | 189920 |
| 2022-05-16 | 24.17 | $24.30 | 247700 |
| 2022-05-13 | 24.24 | $24.36 | 447927 |
| 2022-05-12 | 24.30 | $24.00 | 160306 |
| 2022-05-11 | 24.50 | $24.28 | 179800 |
| 2022-05-10 | 24.67 | $24.49 | 250028 |
| 2022-05-09 | 24.81 | $24.42 | 268400 |
| 2022-05-06 | 25.00 | $24.86 | 421913 |
| 2022-05-05 | 25.10 | $24.94 | 773449 |
| 2022-05-04 | 25.21 | $25.55 | 190900 |
| 2022-05-03 | 25.15 | $25.23 | 779541 |
| 2022-05-02 | 25.17 | $25.10 | 249916 |
| 2022-04-29 | 25.25 | $25.26 | 88248 |
| 2022-04-28 | 25.30 | $25.35 | 126323 |
| 2022-04-27 | 25.34 | $25.12 | 264926 |
| 2022-04-26 | 25.46 | $25.03 | 180800 |
| 2022-04-25 | 25.63 | $25.42 | 102813 |
| 2022-04-22 | 25.72 | $25.45 | 93500 |
| 2022-04-21 | 25.82 | $25.52 | 181400 |
| 2022-04-20 | 25.93 | $25.80 | 779914 |
| 2022-04-19 | 25.96 | $25.78 | 87400 |
| 2022-04-18 | 26.01 | $25.84 | 125536 |
| 2022-04-14 | 26.05 | $25.90 | 155200 |
| 2022-04-13 | 26.08 | $26.18 | 71300 |
| 2022-04-12 | 26.03 | $26.02 | 2.5M |
| 2022-04-11 | 26.01 | $26.03 | 165100 |
| 2022-04-08 | 25.98 | $25.98 | 408600 |
| 2022-04-07 | 25.96 | $25.92 | 196920 |
| 2022-04-06 | 25.95 | $25.92 | 120500 |
| 2022-04-05 | 25.94 | $25.83 | 82600 |
| 2022-04-04 | 25.95 | $26.11 | 86721 |
| 2022-04-01 | 25.88 | $25.94 | 182400 |
| 2022-03-31 | 25.84 | $25.83 | 87900 |
| 2022-03-30 | 25.83 | $25.94 | 114500 |
| 2022-03-29 | 25.78 | $26.02 | 102800 |
| 2022-03-28 | 25.69 | $25.76 | 63200 |
| 2022-03-25 | 25.66 | $25.78 | 54500 |
| 2022-03-24 | 25.63 | $25.79 | 40520 |
| 2022-03-23 | 25.58 | $25.64 | 111124 |
| 2022-03-22 | 25.56 | $25.75 | 73800 |
| 2022-03-21 | 25.52 | $25.62 | 103138 |
| 2022-03-18 | 25.50 | $25.98 | 75500 |
| 2022-03-17 | 25.36 | $25.88 | 159321 |
| 2022-03-16 | 25.23 | $25.82 | 84500 |
| 2022-03-15 | 25.09 | $25.11 | 122003 |
| 2022-03-14 | 25.15 | $25.03 | 79518 |
| 2022-03-11 | 25.26 | $25.07 | 56200 |
| 2022-03-10 | 25.37 | $25.28 | 125839 |
| 2022-03-09 | 25.45 | $25.32 | 242702 |
| 2022-03-08 | 25.53 | $25.09 | 175942 |
| 2022-03-07 | 25.71 | $24.88 | 195300 |
| 2022-03-04 | 25.99 | $25.57 | 134832 |
| 2022-03-03 | 26.11 | $26.00 | 191647 |
| 2022-03-02 | 26.13 | $26.13 | 3.3M |
| 2022-03-01 | 26.10 | $25.90 | 15.3M |
| 2022-02-28 | 26.13 | $25.91 | 18500 |
| 2022-02-25 | 26.16 | $25.98 | 74246 |
| 2022-02-24 | 26.18 | $25.68 | 207500 |
| 2022-02-23 | 26.29 | $26.08 | 164746 |
| 2022-02-22 | 26.29 | $26.08 | 72020 |
| 2022-02-18 | 26.29 | $26.19 | 74300 |
| 2022-02-17 | 26.24 | $26.19 | 300038 |
| 2022-02-16 | 26.18 | $26.34 | 41100 |
| 2022-02-15 | 26.06 | $26.15 | 40226 |
| 2022-02-14 | 25.96 | $25.89 | 344300 |
| 2022-02-11 | 25.91 | $25.93 | 39800 |
| 2022-02-10 | 25.84 | $25.96 | 25800 |
| 2022-02-09 | 25.74 | $26.05 | 173900 |
| 2022-02-08 | 25.59 | $25.81 | 154100 |
| 2022-02-07 | 25.47 | $25.60 | 18849 |
| 2022-02-04 | 25.40 | $25.42 | 12106 |
| 2022-02-03 | 25.36 | $25.39 | 49900 |
| 2022-02-02 | 25.32 | $25.51 | 93718 |
| 2022-02-01 | 25.23 | $25.49 | 368000 |
| 2022-01-31 | 25.12 | $25.37 | 212200 |
| 2022-01-28 | 25.03 | $24.89 | 31500 |
| 2022-01-27 | 25.08 | $24.80 | 127000 |
| 2022-01-26 | 25.15 | $24.83 | 156728 |
| 2022-01-25 | 25.24 | $25.00 | 241916 |
| 2022-01-24 | 25.28 | $24.94 | 54700 |
| 2022-01-21 | 25.36 | $25.11 | 53511 |
| 2022-01-20 | 25.39 | $25.25 | 86700 |
| 2022-01-19 | 25.38 | $25.37 | 37700 |
| 2022-01-18 | 25.33 | $25.25 | 257548 |
| 2022-01-14 | 25.30 | $25.45 | 60701 |
| 2022-01-13 | 25.20 | $25.46 | 104935 |
| 2022-01-12 | 25.07 | $25.49 | 16805 |
| 2022-01-11 | 24.90 | $25.22 | 82831 |
| 2022-01-10 | 24.77 | $24.96 | 48400 |
| 2022-01-07 | 24.71 | $24.83 | 7300 |
| 2022-01-06 | 24.66 | $24.66 | 20600 |
| 2022-01-05 | 24.66 | $24.73 | 88500 |
| 2022-01-04 | 24.65 | $24.65 | 68000 |
| 2022-01-03 | 24.65 | $24.60 | 520600 |
| 2021-12-31 | 24.67 | $24.79 | 44300 |
| 2021-12-30 | 24.63 | $24.78 | 29700 |
| 2021-12-29 | 24.59 | $24.71 | 31700 |
| 2021-12-28 | 24.57 | $24.69 | 35500 |
| 2021-12-27 | 24.55 | $24.70 | 36232 |
| 2021-12-23 | 24.52 | $24.61 | 22400 |
| 2021-12-22 | 24.51 | $24.48 | 21128 |
| 2021-12-21 | 24.55 | $24.43 | 42838 |
| 2021-12-20 | 24.61 | $24.28 | 33006 |
| 2021-12-17 | 24.74 | $24.74 | 70500 |
| 2021-12-16 | 24.75 | $24.86 | 18300 |
| 2021-12-15 | 24.72 | $24.86 | 90505 |
| 2021-12-14 | 24.69 | $24.73 | 20749 |
| 2021-12-13 | 24.70 | $24.70 | 22911 |
| 2021-12-10 | 24.71 | $24.89 | 39200 |
| 2021-12-09 | 24.67 | $24.89 | 14902 |
| 2021-12-08 | 24.63 | $24.95 | 10427 |
| 2021-12-07 | 24.56 | $24.98 | 13100 |
| 2021-12-06 | 24.47 | $24.77 | 40600 |
| 2021-12-03 | 24.43 | $24.55 | 15545 |
| 2021-12-02 | 24.45 | $24.54 | 33900 |
| 2021-12-01 | 24.48 | $24.36 | 218900 |
| 2021-11-30 | 24.59 | $24.31 | 31913 |
| 2021-11-29 | 24.73 | $24.35 | 10800 |
| 2021-11-26 | 24.90 | $24.35 | 15518 |
| 2021-11-24 | 25.10 | $24.98 | 10237 |
| 2021-11-23 | 25.16 | $24.94 | 6700 |
| 2021-11-22 | 25.23 | $24.93 | 15944 |
| 2021-11-19 | 25.33 | $25.17 | 11908 |
| 2021-11-18 | 25.36 | $25.33 | 5701 |
| 2021-11-17 | 25.36 | $25.35 | 15828 |
| 2021-11-16 | 25.34 | $25.36 | 6900 |
| 2021-11-15 | 25.32 | $25.37 | 29200 |
| 2021-11-12 | 25.29 | $25.41 | 11025 |
| 2021-11-11 | 25.24 | $25.32 | 3800 |
| 2021-11-10 | 25.20 | $25.13 | 7400 |
| 2021-11-09 | 25.21 | $25.26 | 8902 |
| 2021-11-08 | 25.19 | $25.28 | 26900 |
| 2021-11-05 | 25.15 | $25.11 | 19900 |
| 2021-11-04 | 25.16 | $25.07 | 23130 |
| 2021-11-03 | 25.18 | $25.14 | 24100 |
| 2021-11-02 | 25.18 | $24.99 | 40304 |
| 2021-11-01 | 25.22 | $25.03 | 309300 |
| 2021-10-29 | 25.27 | $25.07 | 24200 |
| 2021-10-28 | 25.30 | $25.26 | 18700 |
| 2021-10-27 | 25.29 | $25.22 | 945417 |
| 2021-10-26 | 25.28 | $25.27 | 14712 |
| 2021-10-25 | 25.25 | $25.27 | 13600 |
| 2021-10-22 | 25.21 | $25.18 | 8100 |
| 2021-10-21 | 25.19 | $25.21 | 5810 |
| 2021-10-20 | 25.15 | $25.30 | 45600 |
| 2021-10-19 | 25.07 | $25.23 | 5539 |
| 2021-10-18 | 25.00 | $25.15 | 22100 |
| 2021-10-15 | 24.94 | $25.17 | 35100 |
| 2021-10-14 | 24.85 | $25.04 | 139600 |
| 2021-10-13 | 24.79 | $24.96 | 10700 |
| 2021-10-12 | 24.74 | $24.75 | 26511 |
| 2021-10-11 | 24.74 | $24.78 | 15642 |
| 2021-10-08 | 24.74 | $24.89 | 4031 |
| 2021-10-07 | 24.69 | $24.92 | 14800 |
| 2021-10-06 | 24.64 | $24.81 | 10919 |
| 2021-10-05 | 24.60 | $24.74 | 29000 |
| 2021-10-04 | 24.58 | $24.61 | 34500 |
| 2021-10-01 | 24.60 | $24.75 | 358200 |
| 2021-09-30 | 24.58 | $24.63 | 34500 |
| 2021-09-29 | 24.60 | $24.50 | 8201 |
| 2021-09-28 | 24.66 | $24.53 | 16000 |
| 2021-09-27 | 24.73 | $24.75 | 15912 |
| 2021-09-24 | 24.74 | $24.61 | 18600 |
| 2021-09-23 | 24.80 | $24.77 | 10513 |
| 2021-09-22 | 24.83 | $24.59 | 12040 |
| 2021-09-21 | 24.91 | $24.42 | 13713 |
| 2021-09-20 | 25.07 | $24.36 | 14800 |
| 2021-09-17 | 25.28 | $24.95 | 91600 |
| 2021-09-16 | 25.35 | $25.18 | 13925 |
| 2021-09-15 | 25.36 | $25.31 | 27000 |
| 2021-09-14 | 25.32 | $25.19 | 33500 |
| 2021-09-13 | 25.31 | $25.29 | 31104 |
| 2021-09-10 | 25.26 | $25.10 | 15341 |
| 2021-09-09 | 25.25 | $25.09 | 53424 |
| 2021-09-08 | 25.24 | $25.07 | 27700 |
| 2021-09-07 | 25.23 | $25.21 | 11200 |
| 2021-09-03 | 25.17 | $25.25 | 3420 |
| 2021-09-02 | 25.08 | $25.15 | 42036 |
| 2021-09-01 | 25.00 | $25.17 | 50909 |
| 2021-08-31 | 24.89 | $25.14 | 127000 |
| 2021-08-30 | 24.76 | $24.98 | 8400 |
| 2021-08-27 | 24.65 | $24.86 | 27118 |
| 2021-08-26 | 24.55 | $24.56 | 16000 |
| 2021-08-25 | 24.52 | $24.65 | 34700 |
| 2021-08-24 | 24.46 | $24.62 | 12919 |
| 2021-08-23 | 24.39 | $24.39 | 18226 |
| 2021-08-20 | 24.38 | $24.24 | 14900 |
| 2021-08-19 | 24.41 | $24.20 | 20200 |
| 2021-08-18 | 24.47 | $24.36 | 31409 |
| 2021-08-17 | 24.48 | $24.33 | 21200 |
| 2021-08-16 | 24.50 | $24.43 | 21100 |
| 2021-08-13 | 24.49 | $24.44 | 12300 |
| 2021-08-12 | 24.48 | $24.46 | 9021 |
| 2021-08-11 | 24.46 | $24.56 | 23200 |
| 2021-08-10 | 24.39 | $24.42 | 14300 |
| 2021-08-09 | 24.36 | $24.42 | 15645 |
| 2021-08-06 | 24.32 | $24.36 | 16510 |
| 2021-08-05 | 24.29 | $24.45 | 124109 |
| 2021-08-04 | 24.22 | $24.38 | 101934 |
| 2021-08-03 | 24.16 | $24.35 | 14510 |
| 2021-08-02 | 24.09 | $24.21 | 311000 |
| 2021-07-30 | 24.06 | $24.08 | 9825 |
| 2021-07-29 | 24.06 | $24.15 | 41300 |
| 2021-07-28 | 24.04 | $24.09 | 44100 |
| 2021-07-27 | 24.03 | $23.94 | 19700 |
| 2021-07-26 | 24.07 | $24.10 | 123410 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.82
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.13
Average
51.45
Maximum
81.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.82 | $28.22 | 11328 |
| 2026-07-23 | 46.38 | $28.09 | 48000 |
| 2026-07-22 | 51.21 | $28.35 | 25917 |
| 2026-07-21 | 51.41 | $28.36 | 53500 |
| 2026-07-20 | 51.05 | $28.34 | 38800 |
| 2026-07-17 | 49.83 | $28.27 | 26700 |
| 2026-07-16 | 50.51 | $28.31 | 40109 |
| 2026-07-15 | 50.19 | $28.29 | 44400 |
| 2026-07-14 | 48.42 | $28.18 | 35600 |
| 2026-07-13 | 46.96 | $28.09 | 26117 |
| 2026-07-10 | 49.95 | $28.29 | 35200 |
| 2026-07-09 | 47.07 | $28.11 | 69400 |
| 2026-07-08 | 46.42 | $28.07 | 82300 |
| 2026-07-07 | 45.78 | $28.03 | 52600 |
| 2026-07-06 | 47.38 | $28.15 | 40846 |
| 2026-07-02 | 41.57 | $27.79 | 130436 |
| 2026-07-01 | 38.15 | $27.60 | 50900 |
| 2026-06-30 | 40.52 | $27.80 | 66700 |
| 2026-06-29 | 43.07 | $28.00 | 104000 |
| 2026-06-26 | 42.55 | $27.97 | 60717 |
| 2026-06-25 | 42.06 | $27.94 | 64900 |
| 2026-06-24 | 40.92 | $27.87 | 38221 |
| 2026-06-23 | 42.50 | $28.01 | 37202 |
| 2026-06-22 | 44.73 | $28.20 | 50524 |
| 2026-06-18 | 51.79 | $28.72 | 98847 |
| 2026-06-17 | 52.70 | $28.78 | 47400 |
| 2026-06-16 | 55.32 | $28.95 | 37326 |
| 2026-06-15 | 56.26 | $29.01 | 35600 |
| 2026-06-12 | 54.29 | $28.85 | 15100 |
| 2026-06-11 | 50.89 | $28.59 | 20600 |
| 2026-06-10 | 43.52 | $28.11 | 47200 |
| 2026-06-09 | 43.52 | $28.11 | 54744 |
| 2026-06-08 | 39.59 | $27.88 | 28200 |
| 2026-06-05 | 40.52 | $27.96 | 32921 |
| 2026-06-04 | 46.04 | $28.39 | 33000 |
| 2026-06-03 | 43.67 | $28.25 | 18808 |
| 2026-06-02 | 47.04 | $28.49 | 56542 |
| 2026-06-01 | 44.14 | $28.32 | 25900 |
| 2026-05-29 | 45.53 | $28.42 | 56000 |
| 2026-05-28 | 45.21 | $28.40 | 16549 |
| 2026-05-27 | 46.40 | $28.49 | 15938 |
| 2026-05-26 | 50.04 | $28.75 | 47000 |
| 2026-05-22 | 45.68 | $28.47 | 131700 |
| 2026-05-21 | 46.37 | $28.52 | 21246 |
| 2026-05-20 | 46.91 | $28.56 | 76300 |
| 2026-05-19 | 44.63 | $28.41 | 26209 |
| 2026-05-18 | 46.26 | $28.54 | 18300 |
| 2026-05-15 | 44.33 | $28.41 | 62908 |
| 2026-05-14 | 51.36 | $28.93 | 29100 |
| 2026-05-13 | 48.99 | $28.77 | 19100 |
| 2026-05-12 | 49.86 | $28.83 | 33343 |
| 2026-05-11 | 54.75 | $29.15 | 25531 |
| 2026-05-08 | 56.05 | $29.23 | 91500 |
| 2026-05-07 | 54.24 | $29.09 | 24500 |
| 2026-05-06 | 56.79 | $29.25 | 31700 |
| 2026-05-05 | 51.97 | $28.89 | 51000 |
| 2026-05-04 | 49.44 | $28.72 | 36445 |
| 2026-05-01 | 53.70 | $28.99 | 117942 |
| 2026-04-30 | 54.03 | $29.01 | 14246 |
| 2026-04-29 | 51.20 | $28.81 | 91645 |
| 2026-04-28 | 52.74 | $28.91 | 19900 |
| 2026-04-27 | 53.20 | $28.94 | 46137 |
| 2026-04-24 | 53.94 | $28.99 | 16000 |
| 2026-04-23 | 53.82 | $28.98 | 46013 |
| 2026-04-22 | 55.64 | $29.11 | 51428 |
| 2026-04-21 | 55.92 | $29.13 | 30748 |
| 2026-04-20 | 59.28 | $29.37 | 19500 |
| 2026-04-17 | 62.71 | $29.60 | 28200 |
| 2026-04-16 | 59.41 | $29.26 | 23125 |
| 2026-04-15 | 61.23 | $29.38 | 21743 |
| 2026-04-14 | 60.17 | $29.27 | 34400 |
| 2026-04-13 | 59.30 | $29.18 | 28000 |
| 2026-04-10 | 58.15 | $29.06 | 26800 |
| 2026-04-09 | 57.39 | $28.98 | 157814 |
| 2026-04-08 | 55.75 | $28.81 | 45200 |
| 2026-04-07 | 47.97 | $28.11 | 32561 |
| 2026-04-06 | 48.67 | $28.17 | 183130 |
| 2026-04-02 | 48.31 | $28.14 | 30800 |
| 2026-04-01 | 48.85 | $28.19 | 113720 |
| 2026-03-31 | 47.63 | $28.08 | 98201 |
| 2026-03-30 | 40.67 | $27.51 | 50500 |
| 2026-03-27 | 40.28 | $27.48 | 84900 |
| 2026-03-26 | 40.88 | $27.55 | 78127 |
| 2026-03-25 | 44.32 | $27.93 | 23100 |
| 2026-03-24 | 39.49 | $27.55 | 20800 |
| 2026-03-23 | 41.47 | $27.77 | 57704 |
| 2026-03-20 | 37.40 | $27.47 | 144740 |
| 2026-03-19 | 43.20 | $28.08 | 66600 |
| 2026-03-18 | 41.36 | $27.95 | 28800 |
| 2026-03-17 | 44.98 | $28.29 | 60300 |
| 2026-03-16 | 43.60 | $28.19 | 46041 |
| 2026-03-13 | 37.49 | $27.78 | 81000 |
| 2026-03-12 | 39.26 | $27.96 | 46105 |
| 2026-03-11 | 44.48 | $28.43 | 53900 |
| 2026-03-10 | 45.46 | $28.51 | 51329 |
| 2026-03-09 | 44.15 | $28.42 | 132900 |
| 2026-03-06 | 38.70 | $28.07 | 56234 |
| 2026-03-05 | 40.08 | $28.20 | 213400 |
| 2026-03-04 | 45.94 | $28.69 | 46215 |
| 2026-03-03 | 42.35 | $28.47 | 84833 |
| 2026-03-02 | 50.46 | $29.03 | 28538 |
| 2026-02-27 | 61.20 | $29.57 | 64216 |
| 2026-02-26 | 62.85 | $29.64 | 17609 |
| 2026-02-25 | 68.34 | $29.86 | 23200 |
| 2026-02-24 | 70.19 | $29.93 | 22000 |
| 2026-02-23 | 68.08 | $29.75 | 49845 |
| 2026-02-20 | 68.34 | $29.76 | 75016 |
| 2026-02-19 | 65.90 | $29.56 | 31025 |
| 2026-02-18 | 69.72 | $29.71 | 45500 |
| 2026-02-17 | 69.61 | $29.70 | 44900 |
| 2026-02-13 | 68.28 | $29.58 | 16949 |
| 2026-02-12 | 68.75 | $29.60 | 19600 |
| 2026-02-11 | 72.36 | $29.75 | 38030 |
| 2026-02-10 | 71.61 | $29.67 | 27500 |
| 2026-02-09 | 70.56 | $29.56 | 50126 |
| 2026-02-06 | 69.28 | $29.43 | 49436 |
| 2026-02-05 | 64.44 | $29.00 | 49030 |
| 2026-02-04 | 69.26 | $29.20 | 141400 |
| 2026-02-03 | 70.01 | $29.23 | 68948 |
| 2026-02-02 | 68.62 | $29.10 | 92000 |
| 2026-01-30 | 65.32 | $28.82 | 38233 |
| 2026-01-29 | 78.46 | $29.29 | 24600 |
| 2026-01-28 | 81.10 | $29.37 | 46606 |
| 2026-01-27 | 80.63 | $29.31 | 43823 |
| 2026-01-26 | 76.53 | $28.86 | 31243 |
| 2026-01-23 | 75.66 | $28.78 | 74829 |
| 2026-01-22 | 74.18 | $28.65 | 31614 |
| 2026-01-21 | 71.10 | $28.41 | 49200 |
| 2026-01-20 | 65.95 | $28.09 | 71335 |
| 2026-01-16 | 65.95 | $28.09 | 48600 |
| 2026-01-15 | 67.30 | $28.13 | 15321 |
| 2026-01-14 | 64.72 | $27.98 | 27016 |
| 2026-01-13 | 64.37 | $27.96 | 83215 |
| 2026-01-12 | 66.60 | $28.03 | 72849 |
| 2026-01-09 | 61.74 | $27.76 | 31500 |
| 2026-01-08 | 61.34 | $27.74 | 42400 |
| 2026-01-07 | 60.76 | $27.71 | 220014 |
| 2026-01-06 | 61.34 | $27.73 | 57700 |
| 2026-01-05 | 58.92 | $27.60 | 34336 |
| 2026-01-02 | 58.92 | $27.60 | 90632 |
| 2025-12-31 | 55.63 | $27.43 | 20300 |
| 2025-12-30 | 57.16 | $27.49 | 59046 |
| 2025-12-29 | 56.78 | $27.47 | 26001 |
| 2025-12-26 | 60.86 | $27.63 | 34700 |
| 2025-12-24 | 58.75 | $27.51 | 12542 |
| 2025-12-23 | 57.85 | $27.46 | 23700 |
| 2025-12-22 | 55.26 | $27.32 | 284211 |
| 2025-12-19 | 53.51 | $27.23 | 65239 |
| 2025-12-18 | 54.18 | $27.26 | 74600 |
| 2025-12-17 | 50.01 | $27.05 | 40500 |
| 2025-12-16 | 57.32 | $27.36 | 16800 |
| 2025-12-15 | 58.90 | $27.42 | 37300 |
| 2025-12-12 | 57.79 | $27.36 | 147000 |
| 2025-12-11 | 60.37 | $27.46 | 18900 |
| 2025-12-10 | 56.90 | $27.27 | 35300 |
| 2025-12-09 | 54.31 | $27.14 | 52905 |
| 2025-12-08 | 53.49 | $27.10 | 47423 |
| 2025-12-05 | 55.87 | $27.20 | 26500 |
| 2025-12-04 | 59.11 | $27.33 | 193314 |
| 2025-12-03 | 57.30 | $27.23 | 13338 |
| 2025-12-02 | 54.83 | $27.10 | 41724 |
| 2025-12-01 | 51.98 | $26.96 | 111300 |
| 2025-11-28 | 55.80 | $27.12 | 10225 |
| 2025-11-26 | 54.20 | $27.04 | 14931 |
| 2025-11-25 | 51.27 | $26.90 | 15000 |
| 2025-11-24 | 50.41 | $26.86 | 53713 |
| 2025-11-21 | 47.32 | $26.72 | 38309 |
| 2025-11-20 | 45.47 | $26.64 | 39216 |
| 2025-11-19 | 51.71 | $26.93 | 26600 |
| 2025-11-18 | 52.66 | $26.97 | 33500 |
| 2025-11-17 | 54.31 | $27.04 | 29231 |
| 2025-11-14 | 59.10 | $27.23 | 28400 |
| 2025-11-13 | 57.02 | $27.12 | 40825 |
| 2025-11-12 | 64.38 | $27.38 | 63400 |
| 2025-11-11 | 64.38 | $27.38 | 64600 |
| 2025-11-10 | 61.25 | $27.20 | 108330 |
| 2025-11-07 | 60.33 | $27.15 | 24333 |
| 2025-11-06 | 58.26 | $27.04 | 29000 |
| 2025-11-05 | 58.79 | $27.06 | 31133 |
| 2025-11-04 | 54.69 | $26.85 | 22147 |
| 2025-11-03 | 55.95 | $26.90 | 183200 |
| 2025-10-31 | 52.63 | $26.74 | 41508 |
| 2025-10-30 | 54.84 | $26.83 | 51601 |
| 2025-10-29 | 56.34 | $26.89 | 51601 |
| 2025-10-28 | 58.62 | $26.98 | 43600 |
| 2025-10-27 | 56.18 | $26.85 | 57700 |
| 2025-10-24 | 56.18 | $26.85 | 36200 |
| 2025-10-23 | 54.89 | $26.78 | 41833 |
| 2025-10-22 | 53.40 | $26.70 | 140700 |
| 2025-10-21 | 52.66 | $26.66 | 40923 |
| 2025-10-20 | 56.05 | $26.82 | 19400 |
| 2025-10-17 | 54.12 | $26.71 | 16100 |
| 2025-10-16 | 51.55 | $26.57 | 31600 |
| 2025-10-15 | 50.42 | $26.51 | 16400 |
| 2025-10-14 | 49.48 | $26.46 | 22900 |
| 2025-10-13 | 48.19 | $26.39 | 21329 |
| 2025-10-10 | 42.35 | $26.10 | 28300 |
| 2025-10-09 | 50.34 | $26.53 | 21300 |
| 2025-10-08 | 52.07 | $26.61 | 25506 |
| 2025-10-07 | 50.02 | $26.51 | 65300 |
| 2025-10-06 | 52.14 | $26.61 | 83800 |
| 2025-10-03 | 53.42 | $26.67 | 13709 |
| 2025-10-02 | 50.93 | $26.54 | 40920 |
| 2025-10-01 | 53.00 | $26.64 | 38100 |
| 2025-09-30 | 52.64 | $26.62 | 315330 |
| 2025-09-29 | 50.63 | $26.51 | 38131 |
| 2025-09-26 | 50.63 | $26.51 | 101719 |
| 2025-09-25 | 47.52 | $26.34 | 87000 |
| 2025-09-24 | 53.55 | $26.66 | 36634 |
| 2025-09-23 | 58.86 | $26.90 | 32200 |
| 2025-09-22 | 51.86 | $26.53 | 40339 |
| 2025-09-19 | 59.39 | $26.82 | 200300 |
| 2025-09-18 | 64.27 | $26.98 | 118029 |
| 2025-09-17 | 64.91 | $27.00 | 32938 |
| 2025-09-16 | 62.44 | $26.86 | 70800 |
| 2025-09-15 | 61.34 | $26.80 | 16300 |
| 2025-09-12 | 60.23 | $26.74 | 23100 |
| 2025-09-11 | 58.13 | $26.63 | 34800 |
| 2025-09-10 | 55.71 | $26.51 | 851200 |
| 2025-09-09 | 51.97 | $26.34 | 44723 |
| 2025-09-08 | 52.71 | $26.37 | 29400 |
| 2025-09-05 | 53.20 | $26.39 | 13700 |
| 2025-09-04 | 49.45 | $26.22 | 37200 |
| 2025-09-03 | 48.06 | $26.16 | 25703 |
| 2025-09-02 | 47.60 | $26.14 | 39016 |
| 2025-08-29 | 50.34 | $26.27 | 21900 |
| 2025-08-28 | 53.49 | $26.41 | 20834 |
| 2025-08-27 | 52.27 | $26.35 | 220123 |
| 2025-08-26 | 55.73 | $26.50 | 26100 |
| 2025-08-25 | 59.73 | $26.66 | 21900 |
| 2025-08-22 | 65.30 | $26.86 | 16518 |
| 2025-08-21 | 58.50 | $26.49 | 19908 |
| 2025-08-20 | 59.39 | $26.52 | 13000 |
| 2025-08-19 | 57.97 | $26.45 | 15842 |
| 2025-08-18 | 61.80 | $26.58 | 13400 |
| 2025-08-15 | 61.24 | $26.55 | 10041 |
| 2025-08-14 | 61.06 | $26.54 | 10016 |
| 2025-08-13 | 64.50 | $26.66 | 33500 |
| 2025-08-12 | 63.36 | $26.59 | 24200 |
| 2025-08-11 | 58.85 | $26.34 | 69708 |
| 2025-08-08 | 60.84 | $26.41 | 37500 |
| 2025-08-07 | 59.73 | $26.35 | 28227 |
| 2025-08-06 | 57.85 | $26.25 | 277415 |
| 2025-08-05 | 54.83 | $26.10 | 25000 |
| 2025-08-04 | 50.81 | $25.92 | 32200 |
| 2025-08-01 | 47.62 | $25.79 | 35700 |
| 2025-07-31 | 45.81 | $25.72 | 42100 |
| 2025-07-30 | 46.69 | $25.76 | 104600 |
| 2025-07-29 | 48.66 | $25.85 | 27420 |
| 2025-07-28 | 49.33 | $25.88 | 25716 |
| 2025-07-25 | 53.47 | $26.06 | 24425 |
| 2025-07-24 | 55.18 | $26.13 | 31747 |
| 2025-07-23 | 59.31 | $26.29 | 69400 |
| 2025-07-22 | 53.06 | $25.99 | 80837 |
| 2025-07-21 | 53.58 | $26.01 | 19200 |
| 2025-07-18 | 54.86 | $26.06 | 13412 |
| 2025-07-17 | 56.13 | $26.11 | 39100 |
| 2025-07-16 | 53.68 | $25.99 | 36000 |
| 2025-07-15 | 52.20 | $25.92 | 42403 |
| 2025-07-14 | 55.06 | $26.04 | 26400 |
| 2025-07-11 | 55.06 | $26.04 | 70027 |
| 2025-07-10 | 57.19 | $26.13 | 38513 |
| 2025-07-09 | 57.02 | $26.12 | 78000 |
| 2025-07-08 | 59.81 | $26.24 | 39500 |
| 2025-07-07 | 59.81 | $26.24 | 57138 |
| 2025-07-03 | 65.87 | $26.49 | 23600 |
| 2025-07-02 | 63.48 | $26.32 | 35900 |
| 2025-07-01 | 61.83 | $26.21 | 72805 |
| 2025-06-30 | 60.45 | $26.12 | 40249 |
| 2025-06-27 | 58.04 | $25.97 | 95800 |
| 2025-06-26 | 58.04 | $25.97 | 39300 |
| 2025-06-25 | 54.36 | $25.75 | 43800 |
| 2025-06-24 | 53.30 | $25.69 | 24826 |
| 2025-06-23 | 44.77 | $25.27 | 112300 |
| 2025-06-20 | 50.39 | $25.54 | 21400 |
| 2025-06-18 | 52.72 | $25.64 | 64236 |
| 2025-06-17 | 54.64 | $25.72 | 61114 |
| 2025-06-16 | 61.27 | $25.97 | 19022 |
| 2025-06-13 | 59.00 | $25.85 | 30801 |
| 2025-06-12 | 67.09 | $26.11 | 23500 |
| 2025-06-11 | 66.41 | $26.07 | 45312 |
| 2025-06-10 | 65.41 | $26.01 | 55000 |
| 2025-06-09 | 63.13 | $25.88 | 22219 |
| 2025-06-06 | 62.95 | $25.87 | 17618 |
| 2025-06-05 | 62.08 | $25.82 | 28333 |
| 2025-06-04 | 60.68 | $25.74 | 33400 |
| 2025-06-03 | 59.06 | $25.65 | 24446 |
| 2025-06-02 | 58.52 | $25.62 | 84520 |
| 2025-05-30 | 57.99 | $25.59 | 40026 |
| 2025-05-29 | 63.91 | $25.82 | 54615 |
| 2025-05-28 | 64.73 | $25.85 | 38200 |
| 2025-05-27 | 65.53 | $25.88 | 58935 |
| 2025-05-23 | 67.37 | $25.95 | 152941 |
| 2025-05-22 | 64.53 | $25.74 | 64847 |
| 2025-05-21 | 68.01 | $25.87 | 35200 |
| 2025-05-20 | 69.10 | $25.91 | 25900 |
| 2025-05-19 | 69.89 | $25.94 | 26200 |
| 2025-05-16 | 69.10 | $25.87 | 25922 |
| 2025-05-15 | 69.60 | $25.89 | 36900 |
| 2025-05-14 | 68.86 | $25.82 | 30807 |
| 2025-05-13 | 68.65 | $25.80 | 79814 |
| 2025-05-12 | 66.18 | $25.57 | 37900 |
| 2025-05-09 | 65.85 | $25.54 | 16100 |
| 2025-05-08 | 63.70 | $25.35 | 29600 |
| 2025-05-07 | 65.34 | $25.43 | 23400 |
| 2025-05-06 | 65.54 | $25.44 | 38620 |
| 2025-05-05 | 66.91 | $25.51 | 246000 |
| 2025-05-02 | 66.05 | $25.42 | 65900 |
| 2025-05-01 | 61.10 | $24.96 | 30401 |
| 2025-04-30 | 61.65 | $24.99 | 60800 |
| 2025-04-29 | 60.63 | $24.90 | 22500 |
| 2025-04-28 | 60.07 | $24.85 | 43600 |
| 2025-04-25 | 59.30 | $24.78 | 67200 |
| 2025-04-24 | 58.76 | $24.73 | 62803 |
| 2025-04-23 | 54.88 | $24.39 | 25016 |
| 2025-04-22 | 54.03 | $24.32 | 40406 |
| 2025-04-21 | 51.44 | $24.11 | 71900 |
| 2025-04-17 | 51.97 | $24.15 | 25538 |
| 2025-04-16 | 49.63 | $23.96 | 84503 |
| 2025-04-15 | 49.75 | $23.97 | 26500 |
| 2025-04-14 | 49.04 | $23.91 | 43300 |
| 2025-04-11 | 47.02 | $23.74 | 109000 |
| 2025-04-10 | 41.45 | $23.31 | 59548 |
| 2025-04-09 | 44.12 | $23.57 | 149344 |
| 2025-04-08 | 27.86 | $22.61 | 170411 |
| 2025-04-07 | 27.94 | $22.62 | 190800 |
| 2025-04-04 | 31.98 | $23.08 | 136726 |
| 2025-04-03 | 44.98 | $24.05 | 58000 |
| 2025-04-02 | 49.96 | $24.30 | 52300 |
| 2025-04-01 | 49.32 | $24.27 | 151744 |
| 2025-03-31 | 49.52 | $24.28 | 35300 |
| 2025-03-28 | 47.49 | $24.18 | 64243 |
| 2025-03-27 | 55.54 | $24.56 | 43600 |
| 2025-03-26 | 52.31 | $24.40 | 57131 |
| 2025-03-25 | 51.25 | $24.35 | 30617 |
| 2025-03-24 | 50.00 | $24.29 | 31600 |
| 2025-03-21 | 56.98 | $24.59 | 106700 |
| 2025-03-20 | 56.59 | $24.57 | 60400 |
| 2025-03-19 | 57.82 | $24.62 | 84000 |
| 2025-03-18 | 57.11 | $24.58 | 86800 |
| 2025-03-17 | 57.11 | $24.58 | 40736 |
| 2025-03-14 | 53.61 | $24.38 | 86513 |
| 2025-03-13 | 47.27 | $24.07 | 69744 |
| 2025-03-12 | 46.38 | $24.03 | 69300 |
| 2025-03-11 | 46.95 | $24.06 | 40333 |
| 2025-03-10 | 46.95 | $24.06 | 59518 |
| 2025-03-07 | 51.94 | $24.32 | 71500 |
| 2025-03-06 | 50.59 | $24.25 | 89900 |
| 2025-03-05 | 54.30 | $24.43 | 74200 |
| 2025-03-04 | 45.19 | $24.00 | 184800 |
| 2025-03-03 | 47.49 | $24.11 | 82300 |
| 2025-02-28 | 46.06 | $24.05 | 32500 |
| 2025-02-27 | 48.79 | $24.18 | 37400 |
| 2025-02-26 | 57.18 | $24.52 | 47100 |
| 2025-02-25 | 59.77 | $24.61 | 30809 |
| 2025-02-24 | 57.75 | $24.51 | 41517 |
| 2025-02-21 | 59.74 | $24.58 | 45500 |
| 2025-02-20 | 62.67 | $24.68 | 16800 |
| 2025-02-19 | 60.85 | $24.58 | 30600 |
| 2025-02-18 | 63.20 | $24.66 | 26208 |
| 2025-02-14 | 61.98 | $24.59 | 50426 |
| 2025-02-13 | 61.46 | $24.56 | 21629 |
| 2025-02-12 | 58.00 | $24.37 | 108300 |
| 2025-02-11 | 56.63 | $24.30 | 25800 |
| 2025-02-10 | 55.66 | $24.25 | 682200 |
| 2025-02-07 | 52.62 | $24.10 | 21139 |
| 2025-02-06 | 57.90 | $24.31 | 37036 |
| 2025-02-05 | 55.47 | $24.19 | 21800 |
| 2025-02-04 | 56.50 | $24.23 | 38223 |
| 2025-02-03 | 52.06 | $24.02 | 65300 |
| 2025-01-31 | 50.70 | $23.96 | 34812 |
| 2025-01-30 | 54.91 | $24.13 | 43200 |
| 2025-01-29 | 51.04 | $23.96 | 37200 |
| 2025-01-28 | 52.55 | $24.02 | 30601 |
| 2025-01-27 | 51.42 | $23.97 | 67700 |
| 2025-01-24 | 51.42 | $23.97 | 91100 |
| 2025-01-23 | 48.76 | $23.85 | 38602 |
| 2025-01-22 | 48.97 | $23.86 | 60700 |
| 2025-01-21 | 47.67 | $23.80 | 80800 |
| 2025-01-17 | 41.80 | $23.55 | 22120 |
| 2025-01-16 | 38.94 | $23.44 | 52400 |
| 2025-01-15 | 41.78 | $23.60 | 32300 |
| 2025-01-14 | 35.03 | $23.36 | 34100 |
| 2025-01-13 | 29.19 | $23.18 | 222500 |
| 2025-01-10 | 29.19 | $23.18 | 114906 |
| 2025-01-08 | 32.08 | $23.38 | 85909 |
| 2025-01-07 | 33.50 | $23.47 | 42043 |
| 2025-01-06 | 32.24 | $23.43 | 57300 |
| 2025-01-03 | 30.99 | $23.39 | 87200 |
| 2025-01-02 | 29.13 | $23.33 | 101400 |
| 2024-12-31 | 30.16 | $23.41 | 46800 |
| 2024-12-30 | 30.54 | $23.44 | 57800 |
| 2024-12-27 | 32.10 | $23.56 | 125900 |
| 2024-12-26 | 32.49 | $23.59 | 59223 |
| 2024-12-24 | 32.62 | $23.60 | 28500 |
| 2024-12-23 | 29.76 | $23.49 | 39400 |
| 2024-12-20 | 34.57 | $23.87 | 142404 |
| 2024-12-19 | 32.67 | $23.80 | 162000 |
| 2024-12-18 | 31.03 | $23.74 | 111721 |
| 2024-12-17 | 39.17 | $24.28 | 32335 |
| 2024-12-16 | 42.72 | $24.46 | 27119 |
| 2024-12-13 | 43.55 | $24.50 | 26114 |
| 2024-12-12 | 44.38 | $24.54 | 99914 |
| 2024-12-11 | 48.04 | $24.71 | 84020 |
| 2024-12-10 | 46.56 | $24.65 | 19300 |
| 2024-12-09 | 49.93 | $24.80 | 123247 |
| 2024-12-06 | 47.02 | $24.68 | 22900 |
| 2024-12-05 | 47.02 | $24.68 | 51400 |
| 2024-12-04 | 42.48 | $24.50 | 127000 |
| 2024-12-03 | 41.95 | $24.48 | 62718 |
| 2024-12-02 | 39.32 | $24.38 | 137421 |
| 2024-11-29 | 40.72 | $24.46 | 13000 |
| 2024-11-27 | 42.34 | $24.55 | 28217 |
| 2024-11-26 | 41.60 | $24.52 | 33400 |
| 2024-11-25 | 42.28 | $24.56 | 46701 |
| 2024-11-22 | 42.62 | $24.58 | 41100 |
| 2024-11-21 | 40.17 | $24.47 | 50147 |
| 2024-11-20 | 40.92 | $24.52 | 115000 |
| 2024-11-19 | 42.28 | $24.61 | 66431 |
| 2024-11-18 | 41.87 | $24.59 | 34315 |
| 2024-11-15 | 36.33 | $24.33 | 115034 |
| 2024-11-14 | 36.71 | $24.36 | 41001 |
| 2024-11-13 | 38.25 | $24.48 | 28800 |
| 2024-11-12 | 38.50 | $24.50 | 37743 |
| 2024-11-11 | 41.67 | $24.74 | 23537 |
| 2024-11-08 | 44.73 | $24.95 | 44938 |
| 2024-11-07 | 50.42 | $25.29 | 44539 |
| 2024-11-06 | 44.94 | $25.01 | 563000 |
| 2024-11-05 | 50.42 | $25.30 | 29500 |
| 2024-11-04 | 45.88 | $25.09 | 35600 |
| 2024-11-01 | 43.29 | $24.98 | 239808 |
| 2024-10-31 | 42.09 | $24.93 | 57630 |
| 2024-10-30 | 42.61 | $24.96 | 16538 |
| 2024-10-29 | 44.85 | $25.09 | 74800 |
| 2024-10-28 | 46.09 | $25.16 | 37800 |
| 2024-10-25 | 43.77 | $25.05 | 61039 |
| 2024-10-24 | 45.11 | $25.13 | 29900 |
| 2024-10-23 | 43.25 | $25.04 | 74700 |
| 2024-10-22 | 46.95 | $25.26 | 51100 |
| 2024-10-21 | 48.38 | $25.34 | 29600 |
| 2024-10-18 | 52.36 | $25.55 | 23330 |
| 2024-10-17 | 50.52 | $25.45 | 19100 |
| 2024-10-16 | 50.15 | $25.43 | 34300 |
| 2024-10-15 | 47.77 | $25.30 | 47127 |
| 2024-10-14 | 50.78 | $25.47 | 39340 |
| 2024-10-11 | 50.26 | $25.44 | 58943 |
| 2024-10-10 | 49.22 | $25.38 | 52410 |
| 2024-10-09 | 47.32 | $25.27 | 24344 |
| 2024-10-08 | 50.60 | $25.47 | 294500 |
| 2024-10-07 | 51.44 | $25.52 | 26427 |
| 2024-10-04 | 53.66 | $25.65 | 41929 |
| 2024-10-03 | 51.68 | $25.52 | 42203 |
| 2024-10-02 | 57.02 | $25.82 | 62500 |
| 2024-10-01 | 57.97 | $25.87 | 224033 |
| 2024-09-30 | 62.29 | $26.09 | 40000 |
| 2024-09-27 | 65.90 | $26.26 | 57738 |
| 2024-09-26 | 67.21 | $26.32 | 57500 |
| 2024-09-25 | 63.55 | $26.00 | 58300 |
| 2024-09-24 | 66.18 | $26.12 | 38907 |
| 2024-09-23 | 60.63 | $25.69 | 39315 |
| 2024-09-20 | 66.68 | $25.94 | 55332 |
| 2024-09-19 | 70.41 | $26.08 | 62100 |
| 2024-09-18 | 66.02 | $25.74 | 135906 |
| 2024-09-17 | 67.13 | $25.78 | 37600 |
| 2024-09-16 | 66.60 | $25.74 | 26900 |
| 2024-09-13 | 65.25 | $25.64 | 24444 |
| 2024-09-12 | 61.09 | $25.36 | 20302 |
| 2024-09-11 | 59.27 | $25.25 | 49300 |
| 2024-09-10 | 59.27 | $25.25 | 23534 |
| 2024-09-09 | 59.27 | $25.25 | 36600 |
| 2024-09-06 | 58.51 | $25.20 | 26643 |
| 2024-09-05 | 61.78 | $25.35 | 33230 |
| 2024-09-04 | 58.55 | $25.13 | 80100 |
| 2024-09-03 | 59.42 | $25.17 | 60330 |
| 2024-08-30 | 62.04 | $25.29 | 29200 |
| 2024-08-29 | 62.92 | $25.33 | 38801 |
| 2024-08-28 | 65.11 | $25.43 | 45400 |
| 2024-08-27 | 65.98 | $25.47 | 25800 |
| 2024-08-26 | 65.76 | $25.45 | 44600 |
| 2024-08-23 | 66.57 | $25.49 | 43448 |
| 2024-08-22 | 61.24 | $25.02 | 29431 |
| 2024-08-21 | 65.92 | $25.24 | 32136 |
| 2024-08-20 | 65.00 | $25.16 | 40013 |
| 2024-08-19 | 66.71 | $25.24 | 49500 |
| 2024-08-16 | 62.47 | $24.88 | 45300 |
| 2024-08-15 | 60.20 | $24.71 | 32000 |
| 2024-08-14 | 59.38 | $24.65 | 35140 |
| 2024-08-13 | 58.70 | $24.60 | 64808 |
| 2024-08-12 | 55.14 | $24.35 | 36500 |
| 2024-08-09 | 55.14 | $24.35 | 47400 |
| 2024-08-08 | 53.55 | $24.24 | 43600 |
| 2024-08-07 | 46.34 | $23.80 | 57600 |
| 2024-08-06 | 45.79 | $23.77 | 77247 |
| 2024-08-05 | 41.46 | $23.54 | 98749 |
| 2024-08-02 | 53.47 | $24.22 | 119400 |
| 2024-08-01 | 54.57 | $24.27 | 77600 |
| 2024-07-31 | 59.47 | $24.48 | 46711 |
| 2024-07-30 | 52.75 | $24.13 | 50542 |
| 2024-07-29 | 53.97 | $24.18 | 55007 |
| 2024-07-26 | 53.36 | $24.15 | 58631 |
| 2024-07-25 | 49.76 | $23.98 | 34729 |
| 2024-07-24 | 51.54 | $24.06 | 34733 |
| 2024-07-23 | 54.06 | $24.17 | 59618 |
| 2024-07-22 | 56.44 | $24.27 | 74732 |
| 2024-07-19 | 53.31 | $24.11 | 39000 |
| 2024-07-18 | 56.70 | $24.25 | 196800 |
| 2024-07-17 | 59.52 | $24.36 | 68716 |
| 2024-07-16 | 62.47 | $24.47 | 62019 |
| 2024-07-15 | 59.52 | $24.30 | 106721 |
| 2024-07-12 | 63.72 | $24.45 | 51800 |
| 2024-07-11 | 61.48 | $24.32 | 46905 |
| 2024-07-10 | 58.49 | $24.16 | 93116 |
| 2024-07-09 | 54.73 | $23.98 | 1.0M |
| 2024-07-08 | 55.26 | $24.00 | 27500 |
| 2024-07-05 | 56.03 | $24.03 | 40300 |
| 2024-07-03 | 52.24 | $23.85 | 40700 |
| 2024-07-02 | 46.10 | $23.60 | 60549 |
| 2024-07-01 | 44.75 | $23.55 | 50933 |
| 2024-06-28 | 45.18 | $23.57 | 83900 |
| 2024-06-27 | 42.56 | $23.47 | 41800 |
| 2024-06-26 | 41.23 | $23.42 | 32000 |
| 2024-06-25 | 44.36 | $23.58 | 95100 |
| 2024-06-24 | 46.90 | $23.70 | 38600 |
| 2024-06-21 | 50.56 | $23.86 | 109721 |
| 2024-06-20 | 51.28 | $23.89 | 92600 |
| 2024-06-18 | 52.45 | $23.94 | 36900 |
| 2024-06-17 | 48.41 | $23.76 | 39100 |
| 2024-06-14 | 45.49 | $23.64 | 37300 |
| 2024-06-13 | 44.74 | $23.61 | 74445 |
| 2024-06-12 | 48.29 | $23.78 | 134200 |
| 2024-06-11 | 44.87 | $23.64 | 74900 |
| 2024-06-10 | 46.54 | $23.72 | 29600 |
| 2024-06-07 | 44.83 | $23.65 | 45602 |
| 2024-06-06 | 47.30 | $23.77 | 155100 |
| 2024-06-05 | 46.12 | $23.72 | 92900 |
| 2024-06-04 | 44.48 | $23.65 | 44400 |
| 2024-06-03 | 48.50 | $23.85 | 56300 |
| 2024-05-31 | 43.40 | $23.64 | 27000 |
| 2024-05-30 | 44.19 | $23.68 | 31502 |
| 2024-05-29 | 44.97 | $23.72 | 44800 |
| 2024-05-28 | 50.70 | $23.99 | 43400 |
| 2024-05-24 | 52.59 | $24.07 | 34409 |
| 2024-05-23 | 51.73 | $24.03 | 44200 |
| 2024-05-22 | 55.79 | $24.20 | 179700 |
| 2024-05-21 | 58.07 | $24.29 | 33811 |
| 2024-05-20 | 61.26 | $24.41 | 132612 |
| 2024-05-17 | 62.89 | $24.47 | 85200 |
| 2024-05-16 | 62.25 | $24.43 | 54923 |
| 2024-05-15 | 61.94 | $24.41 | 38900 |
| 2024-05-14 | 58.71 | $24.21 | 147400 |
| 2024-05-13 | 58.03 | $24.17 | 69143 |
| 2024-05-10 | 56.50 | $24.08 | 43541 |
| 2024-05-09 | 54.95 | $23.99 | 48306 |
| 2024-05-08 | 55.79 | $24.03 | 68600 |
| 2024-05-07 | 55.63 | $24.02 | 111929 |
| 2024-05-06 | 58.90 | $24.18 | 59300 |
| 2024-05-03 | 57.72 | $24.10 | 55900 |
| 2024-05-02 | 55.28 | $23.94 | 66828 |
| 2024-05-01 | 47.11 | $23.49 | 60617 |
| 2024-04-30 | 46.91 | $23.48 | 41000 |
| 2024-04-29 | 52.72 | $23.78 | 99500 |
| 2024-04-26 | 44.69 | $23.41 | 71000 |
| 2024-04-25 | 43.20 | $23.35 | 48300 |
| 2024-04-24 | 41.71 | $23.29 | 150400 |
| 2024-04-23 | 45.28 | $23.48 | 55400 |
| 2024-04-22 | 42.06 | $23.35 | 155238 |
| 2024-04-19 | 36.90 | $23.16 | 70400 |
| 2024-04-18 | 37.74 | $23.21 | 96939 |
| 2024-04-17 | 34.92 | $23.11 | 108300 |
| 2024-04-16 | 34.64 | $23.10 | 58534 |
| 2024-04-15 | 40.64 | $23.46 | 342000 |
| 2024-04-12 | 41.79 | $23.52 | 74130 |
| 2024-04-11 | 49.52 | $23.87 | 80400 |
| 2024-04-10 | 49.27 | $23.86 | 162200 |
| 2024-04-09 | 60.61 | $24.25 | 88500 |
| 2024-04-08 | 54.19 | $24.00 | 188744 |
| 2024-04-05 | 51.48 | $23.91 | 81300 |
| 2024-04-04 | 47.56 | $23.79 | 73900 |
| 2024-04-03 | 49.46 | $23.85 | 117300 |
| 2024-04-02 | 48.81 | $23.83 | 66704 |
| 2024-04-01 | 48.50 | $23.82 | 101349 |
| 2024-03-28 | 50.55 | $23.89 | 90400 |
| 2024-03-27 | 51.75 | $23.93 | 77649 |
| 2024-03-26 | 49.48 | $23.85 | 65443 |
| 2024-03-25 | 50.61 | $23.89 | 80128 |
| 2024-03-22 | 50.07 | $23.87 | 88648 |
| 2024-03-21 | 52.53 | $23.96 | 67108 |
| 2024-03-20 | 52.53 | $23.96 | 68723 |
| 2024-03-19 | 50.33 | $23.87 | 65800 |
| 2024-03-18 | 51.59 | $23.92 | 10.0M |
| 2024-03-15 | 61.56 | $24.26 | 147500 |
| 2024-03-14 | 63.26 | $24.31 | 72213 |
| 2024-03-13 | 63.60 | $24.32 | 56911 |
| 2024-03-12 | 61.67 | $24.22 | 108500 |
| 2024-03-11 | 60.27 | $24.15 | 38400 |
| 2024-03-08 | 60.27 | $24.15 | 67700 |
| 2024-03-07 | 59.70 | $24.12 | 104823 |
| 2024-03-06 | 56.54 | $23.96 | 87300 |
| 2024-03-05 | 51.59 | $23.74 | 73200 |
| 2024-03-04 | 53.98 | $23.83 | 73600 |
| 2024-03-01 | 55.06 | $23.87 | 67000 |
| 2024-02-29 | 54.19 | $23.83 | 94000 |
| 2024-02-28 | 53.12 | $23.78 | 101500 |
| 2024-02-27 | 54.83 | $23.85 | 106000 |
| 2024-02-26 | 54.83 | $23.85 | 105005 |
| 2024-02-23 | 57.71 | $23.97 | 52800 |
| 2024-02-22 | 59.69 | $24.05 | 53321 |
| 2024-02-21 | 58.33 | $23.97 | 63900 |
| 2024-02-20 | 57.82 | $23.94 | 80500 |
| 2024-02-16 | 55.23 | $23.79 | 77042 |
| 2024-02-15 | 53.23 | $23.68 | 65900 |
| 2024-02-14 | 53.23 | $23.68 | 97900 |
| 2024-02-13 | 49.33 | $23.47 | 140441 |
| 2024-02-12 | 56.11 | $23.79 | 122500 |
| 2024-02-09 | 53.45 | $23.65 | 146100 |
| 2024-02-08 | 52.87 | $23.62 | 672200 |
| 2024-02-07 | 55.27 | $23.73 | 41507 |
| 2024-02-06 | 55.09 | $23.72 | 101819 |
| 2024-02-05 | 51.66 | $23.53 | 165900 |
| 2024-02-02 | 52.46 | $23.57 | 117300 |
| 2024-02-01 | 55.10 | $23.70 | 61648 |
| 2024-01-31 | 48.89 | $23.37 | 83800 |
| 2024-01-30 | 50.71 | $23.46 | 162948 |
| 2024-01-29 | 52.56 | $23.55 | 65200 |
| 2024-01-26 | 50.05 | $23.42 | 65403 |
| 2024-01-25 | 47.83 | $23.31 | 56917 |
| 2024-01-24 | 47.83 | $23.31 | 274435 |
| 2024-01-23 | 44.60 | $23.15 | 53510 |
| 2024-01-22 | 43.14 | $23.08 | 113936 |
| 2024-01-19 | 44.08 | $23.14 | 182300 |
| 2024-01-18 | 41.00 | $22.99 | 157612 |
| 2024-01-17 | 40.17 | $22.95 | 824000 |
| 2024-01-16 | 45.53 | $23.30 | 96300 |
| 2024-01-12 | 54.39 | $23.75 | 83300 |
| 2024-01-11 | 52.44 | $23.65 | 85847 |
| 2024-01-10 | 53.09 | $23.68 | 70340 |
| 2024-01-09 | 55.71 | $23.80 | 172800 |
| 2024-01-08 | 60.17 | $23.99 | 227400 |
| 2024-01-05 | 57.44 | $23.83 | 61200 |
| 2024-01-04 | 56.38 | $23.77 | 60600 |
| 2024-01-03 | 56.03 | $23.75 | 75200 |
| 2024-01-02 | 60.63 | $23.95 | 191000 |
| 2023-12-29 | 62.83 | $24.04 | 593311 |
| 2023-12-28 | 62.54 | $24.02 | 82900 |
| 2023-12-27 | 61.41 | $23.94 | 95300 |
| 2023-12-26 | 59.82 | $23.83 | 82207 |
| 2023-12-22 | 56.91 | $23.64 | 150000 |
| 2023-12-21 | 55.95 | $23.58 | 76400 |
| 2023-12-20 | 52.61 | $23.38 | 180700 |
| 2023-12-19 | 56.25 | $23.56 | 55747 |
| 2023-12-18 | 55.27 | $23.50 | 85402 |
| 2023-12-15 | 62.36 | $23.82 | 134600 |
| 2023-12-14 | 67.22 | $24.01 | 139100 |
| 2023-12-13 | 62.04 | $23.66 | 91800 |
| 2023-12-12 | 56.86 | $23.38 | 70722 |
| 2023-12-11 | 56.46 | $23.36 | 80500 |
| 2023-12-08 | 55.47 | $23.31 | 74800 |
| 2023-12-07 | 59.04 | $23.45 | 133716 |
| 2023-12-06 | 57.75 | $23.38 | 76916 |
| 2023-12-05 | 57.38 | $23.36 | 385000 |
| 2023-12-04 | 56.67 | $23.32 | 136326 |
| 2023-12-01 | 62.07 | $23.54 | 80707 |
| 2023-11-30 | 60.10 | $23.42 | 150341 |
| 2023-11-29 | 61.11 | $23.46 | 95000 |
| 2023-11-28 | 64.43 | $23.59 | 73548 |
| 2023-11-27 | 61.19 | $23.38 | 72811 |
| 2023-11-24 | 60.37 | $23.33 | 28100 |
| 2023-11-22 | 60.21 | $23.32 | 88700 |
| 2023-11-21 | 63.61 | $23.46 | 70900 |
| 2023-11-20 | 63.33 | $23.44 | 351300 |
| 2023-11-17 | 61.20 | $23.29 | 154129 |
| 2023-11-16 | 61.20 | $23.29 | 95545 |
| 2023-11-15 | 61.41 | $23.30 | 149744 |
| 2023-11-14 | 60.08 | $23.20 | 143941 |
| 2023-11-13 | 52.07 | $22.69 | 45700 |
| 2023-11-10 | 55.17 | $22.84 | 81700 |
| 2023-11-09 | 53.77 | $22.76 | 121303 |
| 2023-11-08 | 56.70 | $22.90 | 190431 |
| 2023-11-07 | 58.20 | $22.97 | 195100 |
| 2023-11-06 | 59.49 | $23.03 | 986300 |
| 2023-11-03 | 57.40 | $22.89 | 100836 |
| 2023-11-02 | 51.28 | $22.53 | 117802 |
| 2023-11-01 | 45.03 | $22.23 | 104303 |
| 2023-10-31 | 39.37 | $22.00 | 111700 |
| 2023-10-30 | 39.53 | $22.01 | 93237 |
| 2023-10-27 | 33.89 | $21.80 | 135133 |
| 2023-10-26 | 34.62 | $21.85 | 165516 |
| 2023-10-25 | 36.10 | $21.95 | 113200 |
| 2023-10-24 | 36.85 | $22.00 | 127900 |
| 2023-10-23 | 33.99 | $21.89 | 215600 |
| 2023-10-20 | 34.40 | $21.92 | 250500 |
| 2023-10-19 | 37.65 | $22.15 | 162300 |
| 2023-10-18 | 39.02 | $22.24 | 75442 |
| 2023-10-17 | 42.44 | $22.45 | 85300 |
| 2023-10-16 | 43.66 | $22.52 | 135700 |
| 2023-10-13 | 39.93 | $22.36 | 103148 |
| 2023-10-12 | 41.22 | $22.44 | 55547 |
| 2023-10-11 | 43.40 | $22.57 | 129000 |
| 2023-10-10 | 39.92 | $22.42 | 119800 |
| 2023-10-09 | 33.46 | $22.17 | 72419 |
| 2023-10-06 | 35.34 | $22.30 | 88006 |
| 2023-10-05 | 32.28 | $22.19 | 313200 |
| 2023-10-04 | 28.79 | $22.07 | 270704 |
| 2023-10-03 | 29.14 | $22.10 | 151435 |
| 2023-10-02 | 31.36 | $22.28 | 182817 |
| 2023-09-29 | 34.39 | $22.50 | 71018 |
| 2023-09-28 | 34.98 | $22.54 | 103600 |
| 2023-09-27 | 31.67 | $22.42 | 90300 |
| 2023-09-26 | 32.19 | $22.46 | 124900 |
| 2023-09-25 | 36.77 | $22.78 | 123400 |
| 2023-09-22 | 37.40 | $22.82 | 177716 |
| 2023-09-21 | 35.56 | $22.75 | 297929 |
| 2023-09-20 | 39.68 | $23.01 | 73300 |
| 2023-09-19 | 39.84 | $23.02 | 139900 |
| 2023-09-18 | 41.17 | $23.10 | 66900 |
| 2023-09-15 | 46.94 | $23.41 | 223437 |
| 2023-09-14 | 47.76 | $23.45 | 65600 |
| 2023-09-13 | 46.43 | $23.39 | 100200 |
| 2023-09-12 | 45.55 | $23.35 | 244205 |
| 2023-09-11 | 47.21 | $23.44 | 110013 |
| 2023-09-08 | 43.05 | $23.25 | 70103 |
| 2023-09-07 | 41.43 | $23.18 | 150200 |
| 2023-09-06 | 42.08 | $23.22 | 346900 |
| 2023-09-05 | 43.20 | $23.29 | 80521 |
| 2023-09-01 | 47.69 | $23.55 | 65100 |
| 2023-08-31 | 45.20 | $23.43 | 60410 |
| 2023-08-30 | 52.09 | $23.78 | 169300 |
| 2023-08-29 | 53.64 | $23.85 | 70200 |
| 2023-08-28 | 49.11 | $23.63 | 190912 |
| 2023-08-25 | 47.79 | $23.57 | 166801 |
| 2023-08-24 | 45.07 | $23.45 | 61100 |
| 2023-08-23 | 47.83 | $23.59 | 47500 |
| 2023-08-22 | 42.06 | $23.35 | 56400 |
| 2023-08-21 | 41.81 | $23.34 | 67000 |
| 2023-08-18 | 41.98 | $23.35 | 75432 |
| 2023-08-17 | 39.82 | $23.26 | 172104 |
| 2023-08-16 | 39.11 | $23.23 | 144800 |
| 2023-08-15 | 40.48 | $23.32 | 173200 |
| 2023-08-14 | 44.08 | $23.54 | 49700 |
| 2023-08-11 | 46.21 | $23.66 | 125900 |
| 2023-08-10 | 47.67 | $23.74 | 173720 |
| 2023-08-09 | 47.67 | $23.74 | 133300 |
| 2023-08-08 | 45.93 | $23.65 | 406900 |
| 2023-08-07 | 49.76 | $23.87 | 133600 |
| 2023-08-04 | 49.39 | $23.85 | 46822 |
| 2023-08-03 | 47.59 | $23.75 | 184449 |
| 2023-08-02 | 49.96 | $23.89 | 113438 |
| 2023-08-01 | 56.00 | $24.21 | 60400 |
| 2023-07-31 | 61.05 | $24.44 | 89837 |
| 2023-07-28 | 60.61 | $24.41 | 108127 |
| 2023-07-27 | 57.25 | $24.19 | 143214 |
| 2023-07-26 | 59.89 | $24.31 | 100343 |
| 2023-07-25 | 57.06 | $24.13 | 150200 |
| 2023-07-24 | 54.88 | $24.00 | 255400 |
| 2023-07-21 | 53.85 | $23.94 | 79815 |
| 2023-07-20 | 54.24 | $23.96 | 158200 |
| 2023-07-19 | 57.42 | $24.12 | 347425 |
| 2023-07-18 | 60.14 | $24.25 | 105200 |
| 2023-07-17 | 59.43 | $24.20 | 68600 |
| 2023-07-14 | 57.88 | $24.09 | 81318 |
| 2023-07-13 | 57.46 | $24.06 | 90900 |
| 2023-07-12 | 55.04 | $23.89 | 303500 |
| 2023-07-11 | 50.30 | $23.59 | 104715 |
| 2023-07-10 | 44.36 | $23.27 | 97716 |
| 2023-07-07 | 45.16 | $23.32 | 209340 |
| 2023-07-06 | 40.68 | $23.10 | 74800 |
| 2023-07-05 | 48.16 | $23.54 | 153700 |
| 2023-07-03 | 50.99 | $23.68 | 114600 |
| 2023-06-30 | 47.65 | $23.52 | 86813 |
| 2023-06-29 | 44.50 | $23.38 | 95100 |
| 2023-06-28 | 43.11 | $23.32 | 104000 |
| 2023-06-27 | 46.03 | $23.48 | 203326 |
| 2023-06-26 | 44.70 | $23.42 | 107500 |
| 2023-06-23 | 43.13 | $23.35 | 114048 |
| 2023-06-22 | 47.91 | $23.61 | 174300 |
| 2023-06-21 | 50.79 | $23.75 | 145400 |
| 2023-06-20 | 50.79 | $23.75 | 75000 |
| 2023-06-16 | 60.92 | $24.18 | 308600 |
| 2023-06-15 | 66.18 | $24.36 | 192810 |
| 2023-06-14 | 63.52 | $24.20 | 507304 |
| 2023-06-13 | 62.83 | $24.16 | 281800 |
| 2023-06-12 | 59.34 | $23.97 | 61923 |
| 2023-06-09 | 61.65 | $24.05 | 288122 |
| 2023-06-08 | 59.60 | $23.94 | 122500 |
| 2023-06-07 | 54.06 | $23.68 | 131543 |
| 2023-06-06 | 55.73 | $23.74 | 67149 |
| 2023-06-05 | 55.30 | $23.72 | 84534 |
| 2023-06-02 | 55.08 | $23.71 | 182747 |
| 2023-06-01 | 48.36 | $23.42 | 127800 |
| 2023-05-31 | 45.42 | $23.31 | 134934 |
| 2023-05-30 | 47.77 | $23.41 | 126000 |
| 2023-05-26 | 49.98 | $23.50 | 121100 |
| 2023-05-25 | 45.16 | $23.32 | 95034 |
| 2023-05-24 | 47.84 | $23.43 | 108720 |
| 2023-05-23 | 49.62 | $23.50 | 81647 |
| 2023-05-22 | 54.28 | $23.67 | 74421 |
| 2023-05-19 | 52.53 | $23.60 | 105139 |
| 2023-05-18 | 51.27 | $23.55 | 108900 |
| 2023-05-17 | 51.53 | $23.56 | 91734 |
| 2023-05-16 | 51.06 | $23.54 | 93100 |
| 2023-05-15 | 55.42 | $23.71 | 104600 |
| 2023-05-12 | 53.65 | $23.63 | 82336 |
| 2023-05-11 | 57.44 | $23.77 | 162900 |
| 2023-05-10 | 63.86 | $23.98 | 155200 |
| 2023-05-09 | 63.49 | $23.96 | 297400 |
| 2023-05-08 | 63.80 | $23.97 | 225600 |
| 2023-05-05 | 62.40 | $23.89 | 143833 |
| 2023-05-04 | 58.83 | $23.70 | 60710 |
| 2023-05-03 | 54.97 | $23.52 | 100748 |
| 2023-05-02 | 53.36 | $23.45 | 200441 |
| 2023-05-01 | 53.36 | $23.45 | 220000 |
| 2023-04-28 | 55.94 | $23.55 | 229900 |
| 2023-04-27 | 55.12 | $23.51 | 100900 |
| 2023-04-26 | 49.74 | $23.27 | 192200 |
| 2023-04-25 | 46.71 | $23.15 | 180500 |
| 2023-04-24 | 52.19 | $23.37 | 124143 |
| 2023-04-21 | 51.46 | $23.34 | 85024 |
| 2023-04-20 | 53.01 | $23.40 | 290400 |
| 2023-04-19 | 54.05 | $23.44 | 81400 |
| 2023-04-18 | 58.37 | $23.60 | 101100 |
| 2023-04-17 | 58.93 | $23.62 | 423400 |
| 2023-04-14 | 58.55 | $23.60 | 145026 |
| 2023-04-13 | 63.25 | $23.77 | 116800 |
| 2023-04-12 | 57.76 | $23.48 | 128818 |
| 2023-04-11 | 56.26 | $23.41 | 377632 |
| 2023-04-10 | 51.34 | $23.20 | 286428 |
| 2023-04-06 | 52.68 | $23.25 | 156300 |
| 2023-04-05 | 51.22 | $23.19 | 199620 |
| 2023-04-04 | 55.25 | $23.34 | 458831 |
| 2023-04-03 | 54.34 | $23.30 | 265947 |
| 2023-03-31 | 52.75 | $23.23 | 116900 |
| 2023-03-30 | 53.00 | $23.24 | 260100 |
| 2023-03-29 | 53.48 | $23.26 | 146100 |
| 2023-03-28 | 52.45 | $23.21 | 261806 |
| 2023-03-27 | 48.07 | $23.01 | 145707 |
| 2023-03-24 | 50.04 | $23.10 | 212100 |
| 2023-03-23 | 49.82 | $23.09 | 206000 |
| 2023-03-22 | 46.03 | $22.92 | 337510 |
| 2023-03-21 | 42.64 | $22.78 | 3.9M |
| 2023-03-20 | 36.41 | $22.55 | 321838 |
| 2023-03-17 | 37.42 | $22.61 | 834546 |
| 2023-03-16 | 38.78 | $22.69 | 268803 |
| 2023-03-15 | 33.00 | $22.49 | 144900 |
| 2023-03-14 | 35.72 | $22.66 | 205007 |
| 2023-03-13 | 39.76 | $22.88 | 550303 |
| 2023-03-10 | 39.46 | $22.87 | 632922 |
| 2023-03-09 | 40.79 | $22.94 | 138700 |
| 2023-03-08 | 43.79 | $23.09 | 201800 |
| 2023-03-07 | 42.45 | $23.04 | 195032 |
| 2023-03-06 | 46.45 | $23.23 | 447123 |
| 2023-03-03 | 46.45 | $23.23 | 114500 |
| 2023-03-02 | 42.04 | $23.06 | 116108 |
| 2023-03-01 | 42.04 | $23.06 | 233800 |
| 2023-02-28 | 37.97 | $22.91 | 183811 |
| 2023-02-27 | 39.37 | $22.99 | 126100 |
| 2023-02-24 | 39.72 | $23.01 | 159727 |
| 2023-02-23 | 46.11 | $23.34 | 204403 |
| 2023-02-22 | 44.04 | $23.26 | 126600 |
| 2023-02-21 | 44.04 | $23.26 | 448038 |
| 2023-02-17 | 46.89 | $23.40 | 135100 |
| 2023-02-16 | 47.51 | $23.43 | 230400 |
| 2023-02-15 | 47.06 | $23.41 | 278117 |
| 2023-02-14 | 49.68 | $23.54 | 191247 |
| 2023-02-13 | 51.13 | $23.61 | 716200 |
| 2023-02-10 | 49.11 | $23.51 | 270900 |
| 2023-02-09 | 49.30 | $23.52 | 376849 |
| 2023-02-08 | 51.02 | $23.61 | 374416 |
| 2023-02-07 | 52.18 | $23.67 | 350946 |
| 2023-02-06 | 50.95 | $23.60 | 215700 |
| 2023-02-03 | 54.97 | $23.81 | 365300 |
| 2023-02-02 | 60.84 | $24.08 | 630000 |
| 2023-02-01 | 63.96 | $24.21 | 1.2M |
| 2023-01-31 | 60.56 | $23.98 | 1.3M |
| 2023-01-30 | 63.27 | $24.09 | 341840 |
| 2023-01-27 | 68.01 | $24.27 | 402745 |
| 2023-01-26 | 67.37 | $24.22 | 374000 |
| 2023-01-25 | 66.73 | $24.17 | 467621 |
| 2023-01-24 | 66.10 | $24.12 | 479600 |
| 2023-01-23 | 65.86 | $24.10 | 596817 |
| 2023-01-20 | 64.51 | $23.99 | 679132 |
| 2023-01-19 | 62.74 | $23.85 | 1.5M |
| 2023-01-18 | 60.75 | $23.70 | 1.3M |
| 2023-01-17 | 62.66 | $23.79 | 1.0M |
| 2023-01-13 | 63.51 | $23.83 | 1.7M |
| 2023-01-12 | 62.05 | $23.71 | 1.8M |
| 2023-01-11 | 60.43 | $23.58 | 8.6M |
| 2023-01-10 | 66.22 | $23.86 | 285000 |
| 2023-01-09 | 65.44 | $23.79 | 348700 |
| 2023-01-06 | 63.71 | $23.64 | 492300 |
| 2023-01-05 | 57.55 | $23.18 | 614948 |
| 2023-01-04 | 59.43 | $23.27 | 278800 |
| 2023-01-03 | 54.58 | $22.96 | 363200 |
| 2022-12-30 | 55.60 | $23.01 | 366600 |
| 2022-12-29 | 59.39 | $23.19 | 371731 |
| 2022-12-28 | 54.84 | $22.91 | 589638 |
| 2022-12-27 | 58.15 | $23.06 | 343800 |
| 2022-12-23 | 56.32 | $22.95 | 327600 |
| 2022-12-22 | 53.49 | $22.79 | 522700 |
| 2022-12-21 | 56.07 | $22.91 | 303813 |
| 2022-12-20 | 54.15 | $22.80 | 401900 |
| 2022-12-19 | 54.15 | $22.80 | 472122 |
| 2022-12-16 | 53.65 | $22.77 | 651800 |
| 2022-12-15 | 53.65 | $22.77 | 573900 |
| 2022-12-14 | 61.06 | $23.14 | 368200 |
| 2022-12-13 | 60.36 | $23.09 | 475200 |
| 2022-12-12 | 58.95 | $22.99 | 295700 |
| 2022-12-09 | 59.15 | $23.00 | 244800 |
| 2022-12-08 | 60.12 | $23.05 | 190326 |
| 2022-12-07 | 58.97 | $22.96 | 245841 |
| 2022-12-06 | 58.34 | $22.91 | 240000 |
| 2022-12-05 | 59.56 | $22.98 | 207733 |
| 2022-12-02 | 64.71 | $23.26 | 166700 |
| 2022-12-01 | 64.71 | $23.26 | 503873 |
| 2022-11-30 | 66.00 | $23.33 | 428300 |
| 2022-11-29 | 61.17 | $22.87 | 398900 |
| 2022-11-28 | 57.43 | $22.57 | 320500 |
| 2022-11-25 | 60.38 | $22.73 | 93200 |
| 2022-11-23 | 58.88 | $22.61 | 253800 |
| 2022-11-22 | 56.80 | $22.45 | 362700 |
| 2022-11-21 | 55.05 | $22.32 | 283506 |
| 2022-11-18 | 57.79 | $22.48 | 354916 |
| 2022-11-17 | 57.54 | $22.46 | 322722 |
| 2022-11-16 | 57.70 | $22.47 | 514547 |
| 2022-11-15 | 63.89 | $22.83 | 281018 |
| 2022-11-14 | 63.16 | $22.76 | 385000 |
| 2022-11-11 | 63.86 | $22.80 | 300100 |
| 2022-11-10 | 61.31 | $22.55 | 471714 |
| 2022-11-09 | 53.75 | $21.94 | 265600 |
| 2022-11-08 | 56.32 | $22.09 | 306100 |
| 2022-11-07 | 52.59 | $21.83 | 410900 |
| 2022-11-04 | 52.92 | $21.85 | 376000 |
| 2022-11-03 | 44.07 | $21.32 | 496127 |
| 2022-11-02 | 44.37 | $21.34 | 356800 |
| 2022-11-01 | 48.09 | $21.58 | 349900 |
| 2022-10-31 | 44.98 | $21.41 | 389747 |
| 2022-10-28 | 45.29 | $21.43 | 331600 |
| 2022-10-27 | 44.58 | $21.39 | 401300 |
| 2022-10-26 | 44.41 | $21.38 | 468921 |
| 2022-10-25 | 43.24 | $21.31 | 647245 |
| 2022-10-24 | 39.09 | $21.07 | 710300 |
| 2022-10-21 | 43.08 | $21.39 | 551730 |
| 2022-10-20 | 39.01 | $21.17 | 1.9M |
| 2022-10-19 | 34.99 | $20.97 | 184700 |
| 2022-10-18 | 36.12 | $21.07 | 185800 |
| 2022-10-17 | 35.93 | $21.06 | 207200 |
| 2022-10-14 | 28.39 | $20.70 | 181100 |
| 2022-10-13 | 31.31 | $21.00 | 333100 |
| 2022-10-12 | 31.08 | $20.99 | 241600 |
| 2022-10-11 | 30.65 | $20.97 | 378926 |
| 2022-10-10 | 31.30 | $21.04 | 216500 |
| 2022-10-07 | 33.01 | $21.22 | 247107 |
| 2022-10-06 | 35.46 | $21.46 | 318500 |
| 2022-10-05 | 36.20 | $21.53 | 376700 |
| 2022-10-04 | 37.16 | $21.62 | 305100 |
| 2022-10-03 | 29.52 | $21.23 | 306841 |
| 2022-09-30 | 24.13 | $20.99 | 343300 |
| 2022-09-29 | 25.36 | $21.15 | 921100 |
| 2022-09-28 | 28.55 | $21.52 | 913737 |
| 2022-09-27 | 24.65 | $21.36 | 300800 |
| 2022-09-26 | 24.41 | $21.35 | 315817 |
| 2022-09-23 | 26.99 | $21.66 | 485346 |
| 2022-09-22 | 30.56 | $22.02 | 137523 |
| 2022-09-21 | 31.32 | $22.09 | 163400 |
| 2022-09-20 | 33.24 | $22.26 | 159624 |
| 2022-09-19 | 34.54 | $22.37 | 354633 |
| 2022-09-16 | 38.01 | $22.64 | 208513 |
| 2022-09-15 | 38.56 | $22.68 | 217218 |
| 2022-09-14 | 41.22 | $22.87 | 166500 |
| 2022-09-13 | 38.90 | $22.76 | 329100 |
| 2022-09-12 | 47.89 | $23.31 | 201526 |
| 2022-09-09 | 44.34 | $23.15 | 150517 |
| 2022-09-08 | 39.69 | $22.96 | 225900 |
| 2022-09-07 | 38.41 | $22.91 | 245833 |
| 2022-09-06 | 38.41 | $22.91 | 592525 |
| 2022-09-02 | 40.26 | $23.03 | 376500 |
| 2022-09-01 | 41.87 | $23.13 | 179447 |
| 2022-08-31 | 43.86 | $23.25 | 171100 |
| 2022-08-30 | 44.36 | $23.28 | 289428 |
| 2022-08-29 | 46.91 | $23.43 | 209830 |
| 2022-08-26 | 48.49 | $23.52 | 132016 |
| 2022-08-25 | 55.42 | $23.87 | 207700 |
| 2022-08-24 | 50.84 | $23.63 | 239600 |
| 2022-08-23 | 50.84 | $23.63 | 305514 |
| 2022-08-22 | 50.84 | $23.63 | 210346 |
| 2022-08-19 | 53.18 | $23.75 | 268500 |
| 2022-08-18 | 56.69 | $23.92 | 220500 |
| 2022-08-17 | 59.54 | $24.05 | 187100 |
| 2022-08-16 | 59.39 | $24.04 | 212230 |
| 2022-08-15 | 58.96 | $24.01 | 174300 |
| 2022-08-12 | 62.99 | $24.20 | 166400 |
| 2022-08-11 | 60.85 | $24.04 | 252900 |
| 2022-08-10 | 60.03 | $23.98 | 261222 |
| 2022-08-09 | 55.59 | $23.68 | 394200 |
| 2022-08-08 | 54.14 | $23.59 | 275818 |
| 2022-08-05 | 52.67 | $23.50 | 224500 |
| 2022-08-04 | 51.52 | $23.43 | 182226 |
| 2022-08-03 | 50.38 | $23.36 | 206020 |
| 2022-08-02 | 49.57 | $23.31 | 499735 |
| 2022-08-01 | 50.99 | $23.40 | 518808 |
| 2022-07-29 | 52.41 | $23.49 | 330545 |
| 2022-07-28 | 51.70 | $23.44 | 265427 |
| 2022-07-27 | 49.85 | $23.31 | 234627 |
| 2022-07-26 | 43.69 | $22.92 | 260600 |
| 2022-07-25 | 46.17 | $23.10 | 422300 |
| 2022-07-22 | 43.28 | $22.93 | 380101 |
| 2022-07-21 | 42.23 | $22.87 | 1.1M |
| 2022-07-20 | 36.31 | $22.55 | 280000 |
| 2022-07-19 | 37.21 | $22.63 | 107644 |
| 2022-07-18 | 31.52 | $22.35 | 345100 |
| 2022-07-15 | 30.02 | $22.28 | 295733 |
| 2022-07-14 | 27.42 | $22.16 | 209416 |
| 2022-07-13 | 28.86 | $22.33 | 157524 |
| 2022-07-12 | 29.74 | $22.43 | 3.5M |
| 2022-07-11 | 30.35 | $22.50 | 338900 |
| 2022-07-08 | 32.43 | $22.73 | 165640 |
| 2022-07-07 | 31.85 | $22.70 | 334422 |
| 2022-07-06 | 27.10 | $22.46 | 463900 |
| 2022-07-05 | 28.85 | $22.68 | 16.2M |
| 2022-07-01 | 32.58 | $23.09 | 424418 |
| 2022-06-30 | 34.32 | $23.26 | 330713 |
| 2022-06-29 | 35.71 | $23.39 | 212800 |
| 2022-06-28 | 35.93 | $23.41 | 274911 |
| 2022-06-27 | 36.76 | $23.49 | 267900 |
| 2022-06-24 | 37.69 | $23.58 | 316400 |
| 2022-06-23 | 31.85 | $23.26 | 513013 |
| 2022-06-22 | 32.03 | $23.28 | 441100 |
| 2022-06-21 | 34.21 | $23.52 | 585700 |
| 2022-06-17 | 35.66 | $23.67 | 486000 |
| 2022-06-16 | 36.04 | $23.71 | 334800 |
| 2022-06-15 | 40.39 | $24.13 | 554100 |
| 2022-06-14 | 35.46 | $23.85 | 515500 |
| 2022-06-13 | 33.40 | $23.74 | 357913 |
| 2022-06-10 | 39.23 | $24.28 | 403507 |
| 2022-06-09 | 42.22 | $24.51 | 550900 |
| 2022-06-08 | 46.13 | $24.78 | 238400 |
| 2022-06-07 | 47.69 | $24.88 | 1.2M |
| 2022-06-06 | 48.31 | $24.92 | 375600 |
| 2022-06-03 | 48.61 | $24.94 | 241829 |
| 2022-06-02 | 51.97 | $25.16 | 555800 |
| 2022-06-01 | 50.49 | $25.06 | 198402 |
| 2022-05-31 | 52.49 | $25.19 | 528300 |
| 2022-05-27 | 50.93 | $25.08 | 511800 |
| 2022-05-26 | 48.75 | $24.93 | 622621 |
| 2022-05-25 | 45.52 | $24.72 | 892405 |
| 2022-05-24 | 44.25 | $24.64 | 853200 |
| 2022-05-23 | 46.17 | $24.79 | 710600 |
| 2022-05-20 | 43.54 | $24.62 | 1.1M |
| 2022-05-19 | 43.22 | $24.60 | 2.4M |
| 2022-05-18 | 38.57 | $24.31 | 5.1M |
| 2022-05-17 | 40.53 | $24.49 | 189920 |
| 2022-05-16 | 37.34 | $24.30 | 247700 |
| 2022-05-13 | 37.95 | $24.36 | 447927 |
| 2022-05-12 | 31.58 | $24.00 | 160306 |
| 2022-05-11 | 34.17 | $24.28 | 179800 |
| 2022-05-10 | 36.30 | $24.49 | 250028 |
| 2022-05-09 | 35.02 | $24.42 | 268400 |
| 2022-05-06 | 39.79 | $24.86 | 421913 |
| 2022-05-05 | 40.75 | $24.94 | 773449 |
| 2022-05-04 | 49.37 | $25.55 | 190900 |
| 2022-05-03 | 43.41 | $25.23 | 779541 |
| 2022-05-02 | 40.71 | $25.10 | 249916 |
| 2022-04-29 | 43.11 | $25.26 | 88248 |
| 2022-04-28 | 44.51 | $25.35 | 126323 |
| 2022-04-27 | 39.75 | $25.12 | 264926 |
| 2022-04-26 | 37.76 | $25.03 | 180800 |
| 2022-04-25 | 43.69 | $25.42 | 102813 |
| 2022-04-22 | 44.20 | $25.45 | 93500 |
| 2022-04-21 | 45.37 | $25.52 | 181400 |
| 2022-04-20 | 50.43 | $25.80 | 779914 |
| 2022-04-19 | 50.05 | $25.78 | 87400 |
| 2022-04-18 | 51.17 | $25.84 | 125536 |
| 2022-04-14 | 52.27 | $25.90 | 155200 |
| 2022-04-13 | 57.80 | $26.18 | 71300 |
| 2022-04-12 | 55.23 | $26.02 | 2.5M |
| 2022-04-11 | 55.43 | $26.03 | 165100 |
| 2022-04-08 | 54.65 | $25.98 | 408600 |
| 2022-04-07 | 53.72 | $25.92 | 196920 |
| 2022-04-06 | 53.72 | $25.92 | 120500 |
| 2022-04-05 | 52.41 | $25.83 | 82600 |
| 2022-04-04 | 57.21 | $26.11 | 86721 |
| 2022-04-01 | 54.82 | $25.94 | 182400 |
| 2022-03-31 | 53.21 | $25.83 | 87900 |
| 2022-03-30 | 55.07 | $25.94 | 114500 |
| 2022-03-29 | 56.44 | $26.02 | 102800 |
| 2022-03-28 | 52.83 | $25.76 | 63200 |
| 2022-03-25 | 53.16 | $25.78 | 54500 |
| 2022-03-24 | 53.31 | $25.79 | 40520 |
| 2022-03-23 | 51.30 | $25.64 | 111124 |
| 2022-03-22 | 52.89 | $25.75 | 73800 |
| 2022-03-21 | 51.19 | $25.62 | 103138 |
| 2022-03-18 | 56.54 | $25.98 | 75500 |
| 2022-03-17 | 55.31 | $25.88 | 159321 |
| 2022-03-16 | 54.57 | $25.82 | 84500 |
| 2022-03-15 | 44.29 | $25.11 | 122003 |
| 2022-03-14 | 42.91 | $25.03 | 79518 |
| 2022-03-11 | 43.42 | $25.07 | 56200 |
| 2022-03-10 | 46.17 | $25.28 | 125839 |
| 2022-03-09 | 46.70 | $25.32 | 242702 |
| 2022-03-08 | 43.10 | $25.09 | 175942 |
| 2022-03-07 | 39.56 | $24.88 | 195300 |
| 2022-03-04 | 49.10 | $25.57 | 134832 |
| 2022-03-03 | 57.28 | $26.00 | 191647 |
| 2022-03-02 | 60.16 | $26.13 | 3.3M |
| 2022-03-01 | 56.48 | $25.90 | 15.3M |
| 2022-02-28 | 56.70 | $25.91 | 18500 |
| 2022-02-25 | 58.18 | $25.98 | 74246 |
| 2022-02-24 | 53.21 | $25.68 | 207500 |
| 2022-02-23 | 62.64 | $26.08 | 164746 |
| 2022-02-22 | 62.64 | $26.08 | 72020 |
| 2022-02-18 | 65.52 | $26.19 | 74300 |
| 2022-02-17 | 65.52 | $26.19 | 300038 |
| 2022-02-16 | 69.46 | $26.34 | 41100 |
| 2022-02-15 | 67.08 | $26.15 | 40226 |
| 2022-02-14 | 63.37 | $25.89 | 344300 |
| 2022-02-11 | 64.43 | $25.93 | 39800 |
| 2022-02-10 | 65.21 | $25.96 | 25800 |
| 2022-02-09 | 67.53 | $26.05 | 173900 |
| 2022-02-08 | 64.31 | $25.81 | 154100 |
| 2022-02-07 | 61.10 | $25.60 | 18849 |
| 2022-02-04 | 58.03 | $25.42 | 12106 |
| 2022-02-03 | 57.50 | $25.39 | 49900 |
| 2022-02-02 | 60.40 | $25.51 | 93718 |
| 2022-02-01 | 60.08 | $25.49 | 368000 |
| 2022-01-31 | 58.16 | $25.37 | 212200 |
| 2022-01-28 | 48.78 | $24.89 | 31500 |
| 2022-01-27 | 46.64 | $24.80 | 127000 |
| 2022-01-26 | 47.27 | $24.83 | 156728 |
| 2022-01-25 | 50.93 | $25.00 | 241916 |
| 2022-01-24 | 49.62 | $24.94 | 54700 |
| 2022-01-21 | 53.46 | $25.11 | 53511 |
| 2022-01-20 | 56.90 | $25.25 | 86700 |
| 2022-01-19 | 60.05 | $25.37 | 37700 |
| 2022-01-18 | 57.83 | $25.25 | 257548 |
| 2022-01-14 | 63.40 | $25.45 | 60701 |
| 2022-01-13 | 63.69 | $25.46 | 104935 |
| 2022-01-12 | 64.53 | $25.49 | 16805 |
| 2022-01-11 | 60.00 | $25.22 | 82831 |
| 2022-01-10 | 54.69 | $24.96 | 48400 |
| 2022-01-07 | 51.64 | $24.83 | 7300 |
| 2022-01-06 | 47.24 | $24.66 | 20600 |
| 2022-01-05 | 48.98 | $24.73 | 88500 |
| 2022-01-04 | 46.85 | $24.65 | 68000 |
| 2022-01-03 | 45.50 | $24.60 | 520600 |
| 2021-12-31 | 50.10 | $24.79 | 44300 |
| 2021-12-30 | 49.85 | $24.78 | 29700 |
| 2021-12-29 | 48.09 | $24.71 | 31700 |
| 2021-12-28 | 47.59 | $24.69 | 35500 |
| 2021-12-27 | 47.81 | $24.70 | 36232 |
| 2021-12-23 | 45.69 | $24.61 | 22400 |
| 2021-12-22 | 42.47 | $24.48 | 21128 |
| 2021-12-21 | 41.20 | $24.43 | 42838 |
| 2021-12-20 | 37.25 | $24.28 | 33006 |
| 2021-12-17 | 46.32 | $24.74 | 70500 |
| 2021-12-16 | 49.30 | $24.86 | 18300 |
| 2021-12-15 | 49.30 | $24.86 | 90505 |
| 2021-12-14 | 45.90 | $24.73 | 20749 |
| 2021-12-13 | 45.09 | $24.70 | 22911 |
| 2021-12-10 | 49.54 | $24.89 | 39200 |
| 2021-12-09 | 49.54 | $24.89 | 14902 |
| 2021-12-08 | 50.97 | $24.95 | 10427 |
| 2021-12-07 | 51.68 | $24.98 | 13100 |
| 2021-12-06 | 46.75 | $24.77 | 40600 |
| 2021-12-03 | 40.73 | $24.55 | 15545 |
| 2021-12-02 | 40.44 | $24.54 | 33900 |
| 2021-12-01 | 34.98 | $24.36 | 218900 |
| 2021-11-30 | 33.38 | $24.31 | 31913 |
| 2021-11-29 | 34.02 | $24.35 | 10800 |
| 2021-11-26 | 34.02 | $24.35 | 15518 |
| 2021-11-24 | 46.76 | $24.98 | 10237 |
| 2021-11-23 | 45.53 | $24.94 | 6700 |
| 2021-11-22 | 45.23 | $24.93 | 15944 |
| 2021-11-19 | 51.75 | $25.17 | 11908 |
| 2021-11-18 | 56.94 | $25.33 | 5701 |
| 2021-11-17 | 57.63 | $25.35 | 15828 |
| 2021-11-16 | 57.96 | $25.36 | 6900 |
| 2021-11-15 | 58.28 | $25.37 | 29200 |
| 2021-11-12 | 59.53 | $25.41 | 11025 |
| 2021-11-11 | 57.59 | $25.32 | 3800 |
| 2021-11-10 | 53.08 | $25.13 | 7400 |
| 2021-11-09 | 57.02 | $25.26 | 8902 |
| 2021-11-08 | 57.64 | $25.28 | 26900 |
| 2021-11-05 | 53.53 | $25.11 | 19900 |
| 2021-11-04 | 52.50 | $25.07 | 23130 |
| 2021-11-03 | 54.51 | $25.14 | 24100 |
| 2021-11-02 | 50.67 | $24.99 | 40304 |
| 2021-11-01 | 51.78 | $25.03 | 309300 |
| 2021-10-29 | 52.88 | $25.07 | 24200 |
| 2021-10-28 | 58.48 | $25.26 | 18700 |
| 2021-10-27 | 57.58 | $25.22 | 945417 |
| 2021-10-26 | 59.10 | $25.27 | 14712 |
| 2021-10-25 | 59.10 | $25.27 | 13600 |
| 2021-10-22 | 57.27 | $25.18 | 8100 |
| 2021-10-21 | 58.09 | $25.21 | 5810 |
| 2021-10-20 | 60.57 | $25.30 | 45600 |
| 2021-10-19 | 59.29 | $25.23 | 5539 |
| 2021-10-18 | 57.79 | $25.15 | 22100 |
| 2021-10-15 | 58.30 | $25.17 | 35100 |
| 2021-10-14 | 55.91 | $25.04 | 139600 |
| 2021-10-13 | 54.37 | $24.96 | 10700 |
| 2021-10-12 | 50.05 | $24.75 | 26511 |
| 2021-10-11 | 50.70 | $24.78 | 15642 |
| 2021-10-08 | 53.11 | $24.89 | 4031 |
| 2021-10-07 | 53.78 | $24.92 | 14800 |
| 2021-10-06 | 51.67 | $24.81 | 10919 |
| 2021-10-05 | 50.31 | $24.74 | 29000 |
| 2021-10-04 | 47.70 | $24.61 | 34500 |
| 2021-10-01 | 50.41 | $24.75 | 358200 |
| 2021-09-30 | 48.01 | $24.63 | 34500 |
| 2021-09-29 | 45.28 | $24.50 | 8201 |
| 2021-09-28 | 45.81 | $24.53 | 16000 |
| 2021-09-27 | 49.85 | $24.75 | 15912 |
| 2021-09-24 | 47.02 | $24.61 | 18600 |
| 2021-09-23 | 50.08 | $24.77 | 10513 |
| 2021-09-22 | 46.35 | $24.59 | 12040 |
| 2021-09-21 | 42.49 | $24.42 | 13713 |
| 2021-09-20 | 41.07 | $24.36 | 14800 |
| 2021-09-17 | 53.40 | $24.95 | 91600 |
| 2021-09-16 | 60.07 | $25.18 | 13925 |
| 2021-09-15 | 64.40 | $25.31 | 27000 |
| 2021-09-14 | 62.00 | $25.19 | 33500 |
| 2021-09-13 | 65.49 | $25.29 | 31104 |
| 2021-09-10 | 61.59 | $25.10 | 15341 |
| 2021-09-09 | 61.37 | $25.09 | 53424 |
| 2021-09-08 | 60.95 | $25.07 | 27700 |
| 2021-09-07 | 65.72 | $25.21 | 11200 |
| 2021-09-03 | 67.15 | $25.25 | 3420 |
| 2021-09-02 | 65.36 | $25.15 | 42036 |
| 2021-09-01 | 66.05 | $25.17 | 50909 |
| 2021-08-31 | 65.53 | $25.14 | 127000 |
| 2021-08-30 | 62.67 | $24.98 | 8400 |
| 2021-08-27 | 60.33 | $24.86 | 27118 |
| 2021-08-26 | 53.37 | $24.56 | 16000 |
| 2021-08-25 | 56.18 | $24.65 | 34700 |
| 2021-08-24 | 55.43 | $24.62 | 12919 |
| 2021-08-23 | 49.16 | $24.39 | 18226 |
| 2021-08-20 | 44.30 | $24.24 | 14900 |
| 2021-08-19 | 42.91 | $24.20 | 20200 |
| 2021-08-18 | 47.38 | $24.36 | 31409 |
| 2021-08-17 | 46.39 | $24.33 | 21200 |
| 2021-08-16 | 49.34 | $24.43 | 21100 |
| 2021-08-13 | 49.64 | $24.44 | 12300 |
| 2021-08-12 | 50.22 | $24.46 | 9021 |
| 2021-08-11 | 53.18 | $24.56 | 23200 |
| 2021-08-10 | 49.20 | $24.42 | 14300 |
| 2021-08-09 | 49.20 | $24.42 | 15645 |
| 2021-08-06 | 47.48 | $24.36 | 16510 |
| 2021-08-05 | 49.89 | $24.45 | 124109 |
| 2021-08-04 | 47.93 | $24.38 | 101934 |
| 2021-08-03 | 47.09 | $24.35 | 14510 |
| 2021-08-02 | 43.02 | $24.21 | 311000 |
| 2021-07-30 | 38.86 | $24.08 | 9825 |
| 2021-07-29 | 40.36 | $24.15 | 41300 |
| 2021-07-28 | 38.42 | $24.09 | 44100 |
| 2021-07-27 | 33.25 | $23.94 | 19700 |
| 2021-07-26 | 36.34 | $24.10 | 123410 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.32
2026-07-24
Close Price
$28.22
Vol: 11328
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -31.32 | $28.22 | 11328 |
| 2026-07-23 | -45.05 | $28.09 | 48000 |
| 2026-07-22 | -16.48 | $28.35 | 25917 |
| 2026-07-21 | -15.38 | $28.36 | 53500 |
| 2026-07-20 | -34.21 | $28.34 | 38800 |
| 2026-07-17 | -51.43 | $28.27 | 26700 |
| 2026-07-16 | -54.72 | $28.31 | 40109 |
| 2026-07-15 | -55.97 | $28.29 | 44400 |
| 2026-07-14 | -62.89 | $28.18 | 35600 |
| 2026-07-13 | -68.55 | $28.09 | 26117 |
| 2026-07-10 | -55.97 | $28.29 | 35200 |
| 2026-07-09 | -67.30 | $28.11 | 69400 |
| 2026-07-08 | -69.81 | $28.07 | 82300 |
| 2026-07-07 | -72.33 | $28.03 | 52600 |
| 2026-07-06 | -64.78 | $28.15 | 40846 |
| 2026-07-02 | -87.42 | $27.79 | 130436 |
| 2026-07-01 | -99.37 | $27.60 | 50900 |
| 2026-06-30 | -95.17 | $27.80 | 66700 |
| 2026-06-29 | -82.52 | $28.00 | 104000 |
| 2026-06-26 | -84.62 | $27.97 | 60717 |
| 2026-06-25 | -88.57 | $27.94 | 64900 |
| 2026-06-24 | -93.57 | $27.87 | 38221 |
| 2026-06-23 | -90.00 | $28.01 | 37202 |
| 2026-06-22 | -75.38 | $28.20 | 50524 |
| 2026-06-18 | -35.38 | $28.72 | 98847 |
| 2026-06-17 | -30.77 | $28.78 | 47400 |
| 2026-06-16 | -14.40 | $28.95 | 37326 |
| 2026-06-15 | -8.13 | $29.01 | 35600 |
| 2026-06-12 | -11.01 | $28.85 | 15100 |
| 2026-06-11 | -33.02 | $28.59 | 20600 |
| 2026-06-10 | -78.30 | $28.11 | 47200 |
| 2026-06-09 | -79.46 | $28.11 | 54744 |
| 2026-06-08 | -100.00 | $27.88 | 28200 |
| 2026-06-05 | -96.48 | $27.96 | 32921 |
| 2026-06-04 | -87.40 | $28.39 | 33000 |
| 2026-06-03 | -99.16 | $28.25 | 18808 |
| 2026-06-02 | -81.74 | $28.49 | 56542 |
| 2026-06-01 | -96.52 | $28.32 | 25900 |
| 2026-05-29 | -92.66 | $28.42 | 56000 |
| 2026-05-28 | -94.50 | $28.40 | 16549 |
| 2026-05-27 | -86.24 | $28.49 | 15938 |
| 2026-05-26 | -62.39 | $28.75 | 47000 |
| 2026-05-22 | -88.07 | $28.47 | 131700 |
| 2026-05-21 | -83.49 | $28.52 | 21246 |
| 2026-05-20 | -79.82 | $28.56 | 76300 |
| 2026-05-19 | -96.23 | $28.41 | 26209 |
| 2026-05-18 | -84.11 | $28.54 | 18300 |
| 2026-05-15 | -99.06 | $28.41 | 62908 |
| 2026-05-14 | -76.85 | $28.93 | 29100 |
| 2026-05-13 | -91.67 | $28.77 | 19100 |
| 2026-05-12 | -87.74 | $28.83 | 33343 |
| 2026-05-11 | -57.55 | $29.15 | 25531 |
| 2026-05-08 | -50.00 | $29.23 | 91500 |
| 2026-05-07 | -63.21 | $29.09 | 24500 |
| 2026-05-06 | -45.54 | $29.25 | 31700 |
| 2026-05-05 | -77.68 | $28.89 | 51000 |
| 2026-05-04 | -57.46 | $28.72 | 36445 |
| 2026-05-01 | -42.54 | $28.99 | 117942 |
| 2026-04-30 | -41.44 | $29.01 | 14246 |
| 2026-04-29 | -52.49 | $28.81 | 91645 |
| 2026-04-28 | -41.46 | $28.91 | 19900 |
| 2026-04-27 | -35.65 | $28.94 | 46137 |
| 2026-04-24 | -33.33 | $28.99 | 16000 |
| 2026-04-23 | -33.77 | $28.98 | 46013 |
| 2026-04-22 | -28.14 | $29.11 | 51428 |
| 2026-04-21 | -27.16 | $29.13 | 30748 |
| 2026-04-20 | -16.81 | $29.37 | 19500 |
| 2026-04-17 | -6.90 | $29.60 | 28200 |
| 2026-04-16 | -7.14 | $29.26 | 23125 |
| 2026-04-15 | -1.02 | $29.38 | 21743 |
| 2026-04-14 | -6.63 | $29.27 | 34400 |
| 2026-04-13 | -2.79 | $29.18 | 28000 |
| 2026-04-10 | -6.36 | $29.06 | 26800 |
| 2026-04-09 | -3.14 | $28.98 | 157814 |
| 2026-04-08 | -11.04 | $28.81 | 45200 |
| 2026-04-07 | -50.74 | $28.11 | 32561 |
| 2026-04-06 | -46.32 | $28.17 | 183130 |
| 2026-04-02 | -48.53 | $28.14 | 30800 |
| 2026-04-01 | -44.85 | $28.19 | 113720 |
| 2026-03-31 | -52.94 | $28.08 | 98201 |
| 2026-03-30 | -94.85 | $27.51 | 50500 |
| 2026-03-27 | -97.67 | $27.48 | 84900 |
| 2026-03-26 | -94.93 | $27.55 | 78127 |
| 2026-03-25 | -79.58 | $27.93 | 23100 |
| 2026-03-24 | -95.63 | $27.55 | 20800 |
| 2026-03-23 | -88.00 | $27.77 | 57704 |
| 2026-03-20 | -100.00 | $27.47 | 144740 |
| 2026-03-19 | -85.91 | $28.08 | 66600 |
| 2026-03-18 | -91.82 | $27.95 | 28800 |
| 2026-03-17 | -76.36 | $28.29 | 60300 |
| 2026-03-16 | -80.91 | $28.19 | 46041 |
| 2026-03-13 | -99.55 | $27.78 | 81000 |
| 2026-03-12 | -96.63 | $27.96 | 46105 |
| 2026-03-11 | -74.04 | $28.43 | 53900 |
| 2026-03-10 | -70.19 | $28.51 | 51329 |
| 2026-03-09 | -74.52 | $28.42 | 132900 |
| 2026-03-06 | -92.23 | $28.07 | 56234 |
| 2026-03-05 | -87.62 | $28.20 | 213400 |
| 2026-03-04 | -63.37 | $28.69 | 46215 |
| 2026-03-03 | -74.26 | $28.47 | 84833 |
| 2026-03-02 | -86.24 | $29.03 | 28538 |
| 2026-02-27 | -34.78 | $29.57 | 64216 |
| 2026-02-26 | -28.70 | $29.64 | 17609 |
| 2026-02-25 | -9.57 | $29.86 | 23200 |
| 2026-02-24 | -3.48 | $29.93 | 22000 |
| 2026-02-23 | -18.42 | $29.75 | 49845 |
| 2026-02-20 | -13.61 | $29.76 | 75016 |
| 2026-02-19 | -27.21 | $29.56 | 31025 |
| 2026-02-18 | -14.20 | $29.71 | 45500 |
| 2026-02-17 | -12.56 | $29.70 | 44900 |
| 2026-02-13 | -18.36 | $29.58 | 16949 |
| 2026-02-12 | -17.39 | $29.60 | 19600 |
| 2026-02-11 | -7.00 | $29.75 | 38030 |
| 2026-02-10 | -3.16 | $29.67 | 27500 |
| 2026-02-09 | -4.95 | $29.56 | 50126 |
| 2026-02-06 | -2.78 | $29.43 | 49436 |
| 2026-02-05 | -23.53 | $29.00 | 49030 |
| 2026-02-04 | -12.57 | $29.20 | 141400 |
| 2026-02-03 | -10.99 | $29.23 | 68948 |
| 2026-02-02 | -17.53 | $29.10 | 92000 |
| 2026-01-30 | -31.96 | $28.82 | 38233 |
| 2026-01-29 | -7.46 | $29.29 | 24600 |
| 2026-01-28 | -3.48 | $29.37 | 46606 |
| 2026-01-27 | -1.04 | $29.31 | 43823 |
| 2026-01-26 | -8.75 | $28.86 | 31243 |
| 2026-01-23 | -4.83 | $28.78 | 74829 |
| 2026-01-22 | -4.26 | $28.65 | 31614 |
| 2026-01-21 | 0.00 | $28.41 | 49200 |
| 2026-01-20 | -11.00 | $28.09 | 71335 |
| 2026-01-16 | -6.25 | $28.09 | 48600 |
| 2026-01-15 | -1.80 | $28.13 | 15321 |
| 2026-01-14 | -8.74 | $27.98 | 27016 |
| 2026-01-13 | -10.68 | $27.96 | 83215 |
| 2026-01-12 | 0.00 | $28.03 | 72849 |
| 2026-01-09 | -16.28 | $27.76 | 31500 |
| 2026-01-08 | -18.60 | $27.74 | 42400 |
| 2026-01-07 | -22.09 | $27.71 | 220014 |
| 2026-01-06 | -19.77 | $27.73 | 57700 |
| 2026-01-05 | -20.00 | $27.60 | 34336 |
| 2026-01-02 | -20.00 | $27.60 | 90632 |
| 2025-12-31 | -44.29 | $27.43 | 20300 |
| 2025-12-30 | -34.25 | $27.49 | 59046 |
| 2025-12-29 | -32.14 | $27.47 | 26001 |
| 2025-12-26 | -13.10 | $27.63 | 34700 |
| 2025-12-24 | -17.57 | $27.51 | 12542 |
| 2025-12-23 | -19.35 | $27.46 | 23700 |
| 2025-12-22 | -34.41 | $27.32 | 284211 |
| 2025-12-19 | -38.68 | $27.23 | 65239 |
| 2025-12-18 | -35.85 | $27.26 | 74600 |
| 2025-12-17 | -55.66 | $27.05 | 40500 |
| 2025-12-16 | -26.42 | $27.36 | 16800 |
| 2025-12-15 | -20.75 | $27.42 | 37300 |
| 2025-12-12 | -26.42 | $27.36 | 147000 |
| 2025-12-11 | -7.37 | $27.46 | 18900 |
| 2025-12-10 | -27.37 | $27.27 | 35300 |
| 2025-12-09 | -41.05 | $27.14 | 52905 |
| 2025-12-08 | -45.26 | $27.10 | 47423 |
| 2025-12-05 | -34.74 | $27.20 | 26500 |
| 2025-12-04 | -9.64 | $27.33 | 193314 |
| 2025-12-03 | -18.75 | $27.23 | 13338 |
| 2025-12-02 | -35.00 | $27.10 | 41724 |
| 2025-12-01 | -52.50 | $26.96 | 111300 |
| 2025-11-28 | -32.50 | $27.12 | 10225 |
| 2025-11-26 | -42.50 | $27.04 | 14931 |
| 2025-11-25 | -60.00 | $26.90 | 15000 |
| 2025-11-24 | -65.00 | $26.86 | 53713 |
| 2025-11-21 | -82.50 | $26.72 | 38309 |
| 2025-11-20 | -100.00 | $26.64 | 39216 |
| 2025-11-19 | -66.18 | $26.93 | 26600 |
| 2025-11-18 | -54.67 | $26.97 | 33500 |
| 2025-11-17 | -44.74 | $27.04 | 29231 |
| 2025-11-14 | -19.74 | $27.23 | 28400 |
| 2025-11-13 | -29.55 | $27.12 | 40825 |
| 2025-11-12 | 0.00 | $27.38 | 63400 |
| 2025-11-11 | 0.00 | $27.38 | 64600 |
| 2025-11-10 | -7.07 | $27.20 | 108330 |
| 2025-11-07 | 0.00 | $27.15 | 24333 |
| 2025-11-06 | -7.41 | $27.04 | 29000 |
| 2025-11-05 | -2.86 | $27.06 | 31133 |
| 2025-11-04 | -22.86 | $26.85 | 22147 |
| 2025-11-03 | -18.10 | $26.90 | 183200 |
| 2025-10-31 | -33.33 | $26.74 | 41508 |
| 2025-10-30 | -24.76 | $26.83 | 51601 |
| 2025-10-29 | -19.05 | $26.89 | 51601 |
| 2025-10-28 | -8.74 | $26.98 | 43600 |
| 2025-10-27 | -13.83 | $26.85 | 57700 |
| 2025-10-24 | -13.83 | $26.85 | 36200 |
| 2025-10-23 | -20.43 | $26.78 | 41833 |
| 2025-10-22 | -22.35 | $26.70 | 140700 |
| 2025-10-21 | -27.06 | $26.66 | 40923 |
| 2025-10-20 | -11.36 | $26.82 | 19400 |
| 2025-10-17 | -23.86 | $26.71 | 16100 |
| 2025-10-16 | -42.39 | $26.57 | 31600 |
| 2025-10-15 | -52.04 | $26.51 | 16400 |
| 2025-10-14 | -58.42 | $26.46 | 22900 |
| 2025-10-13 | -65.35 | $26.39 | 21329 |
| 2025-10-10 | -94.06 | $26.10 | 28300 |
| 2025-10-09 | -69.33 | $26.53 | 21300 |
| 2025-10-08 | -58.67 | $26.61 | 25506 |
| 2025-10-07 | -72.00 | $26.51 | 65300 |
| 2025-10-06 | -58.67 | $26.61 | 83800 |
| 2025-10-03 | -50.67 | $26.67 | 13709 |
| 2025-10-02 | -68.00 | $26.54 | 40920 |
| 2025-10-01 | -45.56 | $26.64 | 38100 |
| 2025-09-30 | -47.78 | $26.62 | 315330 |
| 2025-09-29 | -55.67 | $26.51 | 38131 |
| 2025-09-26 | -55.67 | $26.51 | 101719 |
| 2025-09-25 | -73.20 | $26.34 | 87000 |
| 2025-09-24 | -40.21 | $26.66 | 36634 |
| 2025-09-23 | -15.46 | $26.90 | 32200 |
| 2025-09-22 | -53.61 | $26.53 | 40339 |
| 2025-09-19 | -23.71 | $26.82 | 200300 |
| 2025-09-18 | -7.22 | $26.98 | 118029 |
| 2025-09-17 | -5.15 | $27.00 | 32938 |
| 2025-09-16 | -8.24 | $26.86 | 70800 |
| 2025-09-15 | -11.11 | $26.80 | 16300 |
| 2025-09-12 | -16.46 | $26.74 | 23100 |
| 2025-09-11 | -30.38 | $26.63 | 34800 |
| 2025-09-10 | -45.57 | $26.51 | 851200 |
| 2025-09-09 | -67.09 | $26.34 | 44723 |
| 2025-09-08 | -63.29 | $26.37 | 29400 |
| 2025-09-05 | -60.76 | $26.39 | 13700 |
| 2025-09-04 | -82.28 | $26.22 | 37200 |
| 2025-09-03 | -89.87 | $26.16 | 25703 |
| 2025-09-02 | -87.95 | $26.14 | 39016 |
| 2025-08-29 | -59.41 | $26.27 | 21900 |
| 2025-08-28 | -38.33 | $26.41 | 20834 |
| 2025-08-27 | -42.28 | $26.35 | 220123 |
| 2025-08-26 | -30.08 | $26.50 | 26100 |
| 2025-08-25 | -17.07 | $26.66 | 21900 |
| 2025-08-22 | -0.81 | $26.86 | 16518 |
| 2025-08-21 | -22.02 | $26.49 | 19908 |
| 2025-08-20 | -19.27 | $26.52 | 13000 |
| 2025-08-19 | -25.69 | $26.45 | 15842 |
| 2025-08-18 | -13.76 | $26.58 | 13400 |
| 2025-08-15 | -16.51 | $26.55 | 10041 |
| 2025-08-14 | -17.43 | $26.54 | 10016 |
| 2025-08-13 | -6.42 | $26.66 | 33500 |
| 2025-08-12 | 0.00 | $26.59 | 24200 |
| 2025-08-11 | -15.66 | $26.34 | 69708 |
| 2025-08-08 | -7.23 | $26.41 | 37500 |
| 2025-08-07 | 0.00 | $26.35 | 28227 |
| 2025-08-06 | -10.29 | $26.25 | 277415 |
| 2025-08-05 | -32.35 | $26.10 | 25000 |
| 2025-08-04 | -58.82 | $25.92 | 32200 |
| 2025-08-01 | -79.45 | $25.79 | 35700 |
| 2025-07-31 | -90.70 | $25.72 | 42100 |
| 2025-07-30 | -98.67 | $25.76 | 104600 |
| 2025-07-29 | -91.55 | $25.85 | 27420 |
| 2025-07-28 | -89.86 | $25.88 | 25716 |
| 2025-07-25 | -63.77 | $26.06 | 24425 |
| 2025-07-24 | -53.62 | $26.13 | 31747 |
| 2025-07-23 | -24.71 | $26.29 | 69400 |
| 2025-07-22 | -52.04 | $25.99 | 80837 |
| 2025-07-21 | -35.00 | $26.01 | 19200 |
| 2025-07-18 | -31.43 | $26.06 | 13412 |
| 2025-07-17 | -27.86 | $26.11 | 39100 |
| 2025-07-16 | -36.43 | $25.99 | 36000 |
| 2025-07-15 | -41.43 | $25.92 | 42403 |
| 2025-07-14 | -32.86 | $26.04 | 26400 |
| 2025-07-11 | -32.86 | $26.04 | 70027 |
| 2025-07-10 | -26.43 | $26.13 | 38513 |
| 2025-07-09 | -27.14 | $26.12 | 78000 |
| 2025-07-08 | -18.57 | $26.24 | 39500 |
| 2025-07-07 | -18.57 | $26.24 | 57138 |
| 2025-07-03 | -0.71 | $26.49 | 23600 |
| 2025-07-02 | 0.00 | $26.32 | 35900 |
| 2025-07-01 | 0.00 | $26.21 | 72805 |
| 2025-06-30 | -2.86 | $26.12 | 40249 |
| 2025-06-27 | -16.35 | $25.97 | 95800 |
| 2025-06-26 | -16.35 | $25.97 | 39300 |
| 2025-06-25 | -37.50 | $25.75 | 43800 |
| 2025-06-24 | -43.27 | $25.69 | 24826 |
| 2025-06-23 | -83.65 | $25.27 | 112300 |
| 2025-06-20 | -90.91 | $25.54 | 21400 |
| 2025-06-18 | -75.76 | $25.64 | 64236 |
| 2025-06-17 | -63.64 | $25.72 | 61114 |
| 2025-06-16 | -25.76 | $25.97 | 19022 |
| 2025-06-13 | -43.94 | $25.85 | 30801 |
| 2025-06-12 | -4.55 | $26.11 | 23500 |
| 2025-06-11 | -10.61 | $26.07 | 45312 |
| 2025-06-10 | -1.85 | $26.01 | 55000 |
| 2025-06-09 | -23.64 | $25.88 | 22219 |
| 2025-06-06 | -24.56 | $25.87 | 17618 |
| 2025-06-05 | -28.36 | $25.82 | 28333 |
| 2025-06-04 | -36.99 | $25.74 | 33400 |
| 2025-06-03 | -49.32 | $25.65 | 24446 |
| 2025-06-02 | -53.42 | $25.62 | 84520 |
| 2025-05-30 | -55.26 | $25.59 | 40026 |
| 2025-05-29 | -16.96 | $25.82 | 54615 |
| 2025-05-28 | -13.22 | $25.85 | 38200 |
| 2025-05-27 | -10.74 | $25.88 | 58935 |
| 2025-05-23 | -4.62 | $25.95 | 152941 |
| 2025-05-22 | -19.42 | $25.74 | 64847 |
| 2025-05-21 | -9.59 | $25.87 | 35200 |
| 2025-05-20 | -2.52 | $25.91 | 25900 |
| 2025-05-19 | -0.56 | $25.94 | 26200 |
| 2025-05-16 | -3.52 | $25.87 | 25922 |
| 2025-05-15 | -2.51 | $25.89 | 36900 |
| 2025-05-14 | -2.53 | $25.82 | 30807 |
| 2025-05-13 | -2.05 | $25.80 | 79814 |
| 2025-05-12 | -6.77 | $25.57 | 37900 |
| 2025-05-09 | -5.53 | $25.54 | 16100 |
| 2025-05-08 | -12.11 | $25.35 | 29600 |
| 2025-05-07 | -7.01 | $25.43 | 23400 |
| 2025-05-06 | -6.71 | $25.44 | 38620 |
| 2025-05-05 | -4.53 | $25.51 | 246000 |
| 2025-05-02 | -0.32 | $25.42 | 65900 |
| 2025-05-01 | -6.12 | $24.96 | 30401 |
| 2025-04-30 | -2.94 | $24.99 | 60800 |
| 2025-04-29 | -1.92 | $24.90 | 22500 |
| 2025-04-28 | -0.40 | $24.85 | 43600 |
| 2025-04-25 | 0.00 | $24.78 | 67200 |
| 2025-04-24 | -1.65 | $24.73 | 62803 |
| 2025-04-23 | -9.33 | $24.39 | 25016 |
| 2025-04-22 | -11.26 | $24.32 | 40406 |
| 2025-04-21 | -20.72 | $24.11 | 71900 |
| 2025-04-17 | -22.08 | $24.15 | 25538 |
| 2025-04-16 | -30.30 | $23.96 | 84503 |
| 2025-04-15 | -30.77 | $23.97 | 26500 |
| 2025-04-14 | -33.33 | $23.91 | 43300 |
| 2025-04-11 | -40.60 | $23.74 | 109000 |
| 2025-04-10 | -58.97 | $23.31 | 59548 |
| 2025-04-09 | -47.86 | $23.57 | 149344 |
| 2025-04-08 | -88.89 | $22.61 | 170411 |
| 2025-04-07 | -88.46 | $22.62 | 190800 |
| 2025-04-04 | -98.17 | $23.08 | 136726 |
| 2025-04-03 | -85.33 | $24.05 | 58000 |
| 2025-04-02 | -52.00 | $24.30 | 52300 |
| 2025-04-01 | -56.00 | $24.27 | 151744 |
| 2025-03-31 | -50.62 | $24.28 | 35300 |
| 2025-03-28 | -62.96 | $24.18 | 64243 |
| 2025-03-27 | -16.05 | $24.56 | 43600 |
| 2025-03-26 | -35.80 | $24.40 | 57131 |
| 2025-03-25 | -41.98 | $24.35 | 30617 |
| 2025-03-24 | -49.38 | $24.29 | 31600 |
| 2025-03-21 | -12.35 | $24.59 | 106700 |
| 2025-03-20 | -19.77 | $24.57 | 60400 |
| 2025-03-19 | -13.95 | $24.62 | 84000 |
| 2025-03-18 | -18.60 | $24.58 | 86800 |
| 2025-03-17 | -19.54 | $24.58 | 40736 |
| 2025-03-14 | -42.53 | $24.38 | 86513 |
| 2025-03-13 | -78.16 | $24.07 | 69744 |
| 2025-03-12 | -82.76 | $24.03 | 69300 |
| 2025-03-11 | -79.31 | $24.06 | 40333 |
| 2025-03-10 | -79.31 | $24.06 | 59518 |
| 2025-03-07 | -49.43 | $24.32 | 71500 |
| 2025-03-06 | -57.47 | $24.25 | 89900 |
| 2025-03-05 | -36.78 | $24.43 | 74200 |
| 2025-03-04 | -86.21 | $24.00 | 184800 |
| 2025-03-03 | -68.09 | $24.11 | 82300 |
| 2025-02-28 | -74.47 | $24.05 | 32500 |
| 2025-02-27 | -60.64 | $24.18 | 37400 |
| 2025-02-26 | -24.47 | $24.52 | 47100 |
| 2025-02-25 | -14.89 | $24.61 | 30809 |
| 2025-02-24 | -25.53 | $24.51 | 41517 |
| 2025-02-21 | -18.09 | $24.58 | 45500 |
| 2025-02-20 | -7.37 | $24.68 | 16800 |
| 2025-02-19 | -17.89 | $24.58 | 30600 |
| 2025-02-18 | -8.57 | $24.66 | 26208 |
| 2025-02-14 | -10.57 | $24.59 | 50426 |
| 2025-02-13 | -0.85 | $24.56 | 21629 |
| 2025-02-12 | -8.49 | $24.37 | 108300 |
| 2025-02-11 | -3.64 | $24.30 | 25800 |
| 2025-02-10 | -5.08 | $24.25 | 682200 |
| 2025-02-07 | -17.80 | $24.10 | 21139 |
| 2025-02-06 | 0.00 | $24.31 | 37036 |
| 2025-02-05 | -9.40 | $24.19 | 21800 |
| 2025-02-04 | -5.98 | $24.23 | 38223 |
| 2025-02-03 | -19.82 | $24.02 | 65300 |
| 2025-01-31 | -25.23 | $23.96 | 34812 |
| 2025-01-30 | -9.91 | $24.13 | 43200 |
| 2025-01-29 | -11.70 | $23.96 | 37200 |
| 2025-01-28 | -4.30 | $24.02 | 30601 |
| 2025-01-27 | -9.68 | $23.97 | 67700 |
| 2025-01-24 | -9.68 | $23.97 | 91100 |
| 2025-01-23 | -11.11 | $23.85 | 38602 |
| 2025-01-22 | -12.05 | $23.86 | 60700 |
| 2025-01-21 | -19.28 | $23.80 | 80800 |
| 2025-01-17 | -65.29 | $23.55 | 22120 |
| 2025-01-16 | -74.38 | $23.44 | 52400 |
| 2025-01-15 | -66.19 | $23.60 | 32300 |
| 2025-01-14 | -84.03 | $23.36 | 34100 |
| 2025-01-13 | -96.64 | $23.18 | 222500 |
| 2025-01-10 | -97.01 | $23.18 | 114906 |
| 2025-01-08 | -94.81 | $23.38 | 85909 |
| 2025-01-07 | -89.17 | $23.47 | 42043 |
| 2025-01-06 | -91.72 | $23.43 | 57300 |
| 2025-01-03 | -94.27 | $23.39 | 87200 |
| 2025-01-02 | -98.09 | $23.33 | 101400 |
| 2024-12-31 | -99.32 | $23.41 | 46800 |
| 2024-12-30 | -98.62 | $23.44 | 57800 |
| 2024-12-27 | -91.61 | $23.56 | 125900 |
| 2024-12-26 | -89.51 | $23.59 | 59223 |
| 2024-12-24 | -88.81 | $23.60 | 28500 |
| 2024-12-23 | -96.50 | $23.49 | 39400 |
| 2024-12-20 | -85.47 | $23.87 | 142404 |
| 2024-12-19 | -91.45 | $23.80 | 162000 |
| 2024-12-18 | -96.58 | $23.74 | 111721 |
| 2024-12-17 | -78.67 | $24.28 | 32335 |
| 2024-12-16 | -67.21 | $24.46 | 27119 |
| 2024-12-13 | -60.66 | $24.50 | 26114 |
| 2024-12-12 | -54.10 | $24.54 | 99914 |
| 2024-12-11 | -26.23 | $24.71 | 84020 |
| 2024-12-10 | -36.07 | $24.65 | 19300 |
| 2024-12-09 | -15.63 | $24.80 | 123247 |
| 2024-12-06 | -46.15 | $24.68 | 22900 |
| 2024-12-05 | -62.50 | $24.68 | 51400 |
| 2024-12-04 | -78.57 | $24.50 | 127000 |
| 2024-12-03 | -80.36 | $24.48 | 62718 |
| 2024-12-02 | -89.29 | $24.38 | 137421 |
| 2024-11-29 | -82.14 | $24.46 | 13000 |
| 2024-11-27 | -76.85 | $24.55 | 28217 |
| 2024-11-26 | -79.63 | $24.52 | 33400 |
| 2024-11-25 | -75.93 | $24.56 | 46701 |
| 2024-11-22 | -74.07 | $24.58 | 41100 |
| 2024-11-21 | -84.26 | $24.47 | 50147 |
| 2024-11-20 | -79.63 | $24.52 | 115000 |
| 2024-11-19 | -71.30 | $24.61 | 66431 |
| 2024-11-18 | -73.87 | $24.59 | 34315 |
| 2024-11-15 | -97.44 | $24.33 | 115034 |
| 2024-11-14 | -96.06 | $24.36 | 41001 |
| 2024-11-13 | -93.22 | $24.48 | 28800 |
| 2024-11-12 | -91.53 | $24.50 | 37743 |
| 2024-11-11 | -92.31 | $24.74 | 23537 |
| 2024-11-08 | -82.89 | $24.95 | 44938 |
| 2024-11-07 | -38.16 | $25.29 | 44539 |
| 2024-11-06 | -75.00 | $25.01 | 563000 |
| 2024-11-05 | -36.84 | $25.30 | 29500 |
| 2024-11-04 | -64.47 | $25.09 | 35600 |
| 2024-11-01 | -81.18 | $24.98 | 239808 |
| 2024-10-31 | -87.06 | $24.93 | 57630 |
| 2024-10-30 | -96.00 | $24.96 | 16538 |
| 2024-10-29 | -92.13 | $25.09 | 74800 |
| 2024-10-28 | -87.04 | $25.16 | 37800 |
| 2024-10-25 | -97.46 | $25.05 | 61039 |
| 2024-10-24 | -92.47 | $25.13 | 29900 |
| 2024-10-23 | -98.63 | $25.04 | 74700 |
| 2024-10-22 | -100.00 | $25.26 | 51100 |
| 2024-10-21 | -93.44 | $25.34 | 29600 |
| 2024-10-18 | -76.23 | $25.55 | 23330 |
| 2024-10-17 | -84.43 | $25.45 | 19100 |
| 2024-10-16 | -86.07 | $25.43 | 34300 |
| 2024-10-15 | -96.72 | $25.30 | 47127 |
| 2024-10-14 | -82.79 | $25.47 | 39340 |
| 2024-10-11 | -85.25 | $25.44 | 58943 |
| 2024-10-10 | -90.16 | $25.38 | 52410 |
| 2024-10-09 | -97.58 | $25.27 | 24344 |
| 2024-10-08 | -70.14 | $25.47 | 294500 |
| 2024-10-07 | -66.67 | $25.52 | 26427 |
| 2024-10-04 | -57.64 | $25.65 | 41929 |
| 2024-10-03 | -66.67 | $25.52 | 42203 |
| 2024-10-02 | -45.83 | $25.82 | 62500 |
| 2024-10-01 | -42.36 | $25.87 | 224033 |
| 2024-09-30 | -26.53 | $26.09 | 40000 |
| 2024-09-27 | -14.97 | $26.26 | 57738 |
| 2024-09-26 | -6.43 | $26.32 | 57500 |
| 2024-09-25 | -16.81 | $26.00 | 58300 |
| 2024-09-24 | -4.31 | $26.12 | 38907 |
| 2024-09-23 | -39.29 | $25.69 | 39315 |
| 2024-09-20 | -16.96 | $25.94 | 55332 |
| 2024-09-19 | -4.42 | $26.08 | 62100 |
| 2024-09-18 | -23.71 | $25.74 | 135906 |
| 2024-09-17 | -12.36 | $25.78 | 37600 |
| 2024-09-16 | -6.33 | $25.74 | 26900 |
| 2024-09-13 | -11.22 | $25.64 | 24444 |
| 2024-09-12 | -26.37 | $25.36 | 20302 |
| 2024-09-11 | -35.00 | $25.25 | 49300 |
| 2024-09-10 | -30.17 | $25.25 | 23534 |
| 2024-09-09 | -27.56 | $25.25 | 36600 |
| 2024-09-06 | -30.08 | $25.20 | 26643 |
| 2024-09-05 | -15.72 | $25.35 | 33230 |
| 2024-09-04 | -26.11 | $25.13 | 80100 |
| 2024-09-03 | -21.08 | $25.17 | 60330 |
| 2024-08-30 | -12.86 | $25.29 | 29200 |
| 2024-08-29 | -11.20 | $25.33 | 38801 |
| 2024-08-28 | -7.05 | $25.43 | 45400 |
| 2024-08-27 | -5.39 | $25.47 | 25800 |
| 2024-08-26 | -6.22 | $25.45 | 44600 |
| 2024-08-23 | -1.29 | $25.49 | 43448 |
| 2024-08-22 | -14.88 | $25.02 | 29431 |
| 2024-08-21 | -4.65 | $25.24 | 32136 |
| 2024-08-20 | -7.94 | $25.16 | 40013 |
| 2024-08-19 | -4.21 | $25.24 | 49500 |
| 2024-08-16 | -3.43 | $24.88 | 45300 |
| 2024-08-15 | -7.88 | $24.71 | 32000 |
| 2024-08-14 | -2.67 | $24.65 | 35140 |
| 2024-08-13 | 0.00 | $24.60 | 64808 |
| 2024-08-12 | -14.71 | $24.35 | 36500 |
| 2024-08-09 | -14.71 | $24.35 | 47400 |
| 2024-08-08 | -22.79 | $24.24 | 43600 |
| 2024-08-07 | -55.15 | $23.80 | 57600 |
| 2024-08-06 | -57.35 | $23.77 | 77247 |
| 2024-08-05 | -74.26 | $23.54 | 98749 |
| 2024-08-02 | -52.38 | $24.22 | 119400 |
| 2024-08-01 | -42.42 | $24.27 | 77600 |
| 2024-07-31 | -3.70 | $24.48 | 46711 |
| 2024-07-30 | -38.00 | $24.13 | 50542 |
| 2024-07-29 | -33.00 | $24.18 | 55007 |
| 2024-07-26 | -36.00 | $24.15 | 58631 |
| 2024-07-25 | -49.53 | $23.98 | 34729 |
| 2024-07-24 | -40.54 | $24.06 | 34733 |
| 2024-07-23 | -30.63 | $24.17 | 59618 |
| 2024-07-22 | -21.62 | $24.27 | 74732 |
| 2024-07-19 | -36.04 | $24.11 | 39000 |
| 2024-07-18 | -23.42 | $24.25 | 196800 |
| 2024-07-17 | -13.51 | $24.36 | 68716 |
| 2024-07-16 | -3.60 | $24.47 | 62019 |
| 2024-07-15 | -18.92 | $24.30 | 106721 |
| 2024-07-12 | -5.41 | $24.45 | 51800 |
| 2024-07-11 | -3.16 | $24.32 | 46905 |
| 2024-07-10 | -1.30 | $24.16 | 93116 |
| 2024-07-09 | -10.77 | $23.98 | 1.0M |
| 2024-07-08 | -7.69 | $24.00 | 27500 |
| 2024-07-05 | 0.00 | $24.03 | 40300 |
| 2024-07-03 | -22.41 | $23.85 | 40700 |
| 2024-07-02 | -65.52 | $23.60 | 60549 |
| 2024-07-01 | -74.14 | $23.55 | 50933 |
| 2024-06-28 | -70.69 | $23.57 | 83900 |
| 2024-06-27 | -87.93 | $23.47 | 41800 |
| 2024-06-26 | -96.55 | $23.42 | 32000 |
| 2024-06-25 | -93.44 | $23.58 | 95100 |
| 2024-06-24 | -75.38 | $23.70 | 38600 |
| 2024-06-21 | -50.77 | $23.86 | 109721 |
| 2024-06-20 | -57.83 | $23.89 | 92600 |
| 2024-06-18 | -51.81 | $23.94 | 36900 |
| 2024-06-17 | -76.09 | $23.76 | 39100 |
| 2024-06-14 | -89.80 | $23.64 | 37300 |
| 2024-06-13 | -92.86 | $23.61 | 74445 |
| 2024-06-12 | -75.51 | $23.78 | 134200 |
| 2024-06-11 | -89.80 | $23.64 | 74900 |
| 2024-06-10 | -81.63 | $23.72 | 29600 |
| 2024-06-07 | -88.78 | $23.65 | 45602 |
| 2024-06-06 | -76.53 | $23.77 | 155100 |
| 2024-06-05 | -81.63 | $23.72 | 92900 |
| 2024-06-04 | -88.78 | $23.65 | 44400 |
| 2024-06-03 | -68.37 | $23.85 | 56300 |
| 2024-05-31 | -89.80 | $23.64 | 27000 |
| 2024-05-30 | -98.82 | $23.68 | 31502 |
| 2024-05-29 | -77.67 | $23.72 | 44800 |
| 2024-05-28 | -50.96 | $23.99 | 43400 |
| 2024-05-24 | -43.27 | $24.07 | 34409 |
| 2024-05-23 | -42.24 | $24.03 | 44200 |
| 2024-05-22 | -24.06 | $24.20 | 179700 |
| 2024-05-21 | -17.29 | $24.29 | 33811 |
| 2024-05-20 | -8.27 | $24.41 | 132612 |
| 2024-05-17 | -3.76 | $24.47 | 85200 |
| 2024-05-16 | -4.38 | $24.43 | 54923 |
| 2024-05-15 | 0.00 | $24.41 | 38900 |
| 2024-05-14 | -3.36 | $24.21 | 147400 |
| 2024-05-13 | -6.72 | $24.17 | 69143 |
| 2024-05-10 | -12.07 | $24.08 | 43541 |
| 2024-05-09 | -19.83 | $23.99 | 48306 |
| 2024-05-08 | -16.38 | $24.03 | 68600 |
| 2024-05-07 | -17.24 | $24.02 | 111929 |
| 2024-05-06 | -5.88 | $24.18 | 59300 |
| 2024-05-03 | -12.61 | $24.10 | 55900 |
| 2024-05-02 | -26.05 | $23.94 | 66828 |
| 2024-05-01 | -63.87 | $23.49 | 60617 |
| 2024-04-30 | -64.71 | $23.48 | 41000 |
| 2024-04-29 | -39.50 | $23.78 | 99500 |
| 2024-04-26 | -70.59 | $23.41 | 71000 |
| 2024-04-25 | -75.63 | $23.35 | 48300 |
| 2024-04-24 | -80.67 | $23.29 | 150400 |
| 2024-04-23 | -64.71 | $23.48 | 55400 |
| 2024-04-22 | -75.63 | $23.35 | 155238 |
| 2024-04-19 | -91.60 | $23.16 | 70400 |
| 2024-04-18 | -87.40 | $23.21 | 96939 |
| 2024-04-17 | -95.80 | $23.11 | 108300 |
| 2024-04-16 | -97.46 | $23.10 | 58534 |
| 2024-04-15 | -92.94 | $23.46 | 342000 |
| 2024-04-12 | -96.30 | $23.52 | 74130 |
| 2024-04-11 | -75.71 | $23.87 | 80400 |
| 2024-04-10 | -77.14 | $23.86 | 162200 |
| 2024-04-09 | -21.43 | $24.25 | 88500 |
| 2024-04-08 | -57.14 | $24.00 | 188744 |
| 2024-04-05 | -70.00 | $23.91 | 81300 |
| 2024-04-04 | -87.14 | $23.79 | 73900 |
| 2024-04-03 | -78.57 | $23.85 | 117300 |
| 2024-04-02 | -81.43 | $23.83 | 66704 |
| 2024-04-01 | -82.86 | $23.82 | 101349 |
| 2024-03-28 | -72.86 | $23.89 | 90400 |
| 2024-03-27 | -67.14 | $23.93 | 77649 |
| 2024-03-26 | -77.46 | $23.85 | 65443 |
| 2024-03-25 | -71.83 | $23.89 | 80128 |
| 2024-03-22 | -74.65 | $23.87 | 88648 |
| 2024-03-21 | -61.97 | $23.96 | 67108 |
| 2024-03-20 | -61.97 | $23.96 | 68723 |
| 2024-03-19 | -74.65 | $23.87 | 65800 |
| 2024-03-18 | -67.61 | $23.92 | 10.0M |
| 2024-03-15 | -18.67 | $24.26 | 147500 |
| 2024-03-14 | -11.39 | $24.31 | 72213 |
| 2024-03-13 | -3.90 | $24.32 | 56911 |
| 2024-03-12 | -3.53 | $24.22 | 108500 |
| 2024-03-11 | -9.64 | $24.15 | 38400 |
| 2024-03-08 | -9.64 | $24.15 | 67700 |
| 2024-03-07 | -1.37 | $24.12 | 104823 |
| 2024-03-06 | -13.85 | $23.96 | 87300 |
| 2024-03-05 | -47.69 | $23.74 | 73200 |
| 2024-03-04 | -33.85 | $23.83 | 73600 |
| 2024-03-01 | -27.69 | $23.87 | 67000 |
| 2024-02-29 | -33.85 | $23.83 | 94000 |
| 2024-02-28 | -39.71 | $23.78 | 101500 |
| 2024-02-27 | -29.41 | $23.85 | 106000 |
| 2024-02-26 | -29.41 | $23.85 | 105005 |
| 2024-02-23 | -11.43 | $23.97 | 52800 |
| 2024-02-22 | 0.00 | $24.05 | 53321 |
| 2024-02-21 | -7.89 | $23.97 | 63900 |
| 2024-02-20 | -3.23 | $23.94 | 80500 |
| 2024-02-16 | -10.34 | $23.79 | 77042 |
| 2024-02-15 | -22.99 | $23.68 | 65900 |
| 2024-02-14 | -20.83 | $23.68 | 97900 |
| 2024-02-13 | -41.00 | $23.47 | 140441 |
| 2024-02-12 | -9.00 | $23.79 | 122500 |
| 2024-02-09 | -19.79 | $23.65 | 146100 |
| 2024-02-08 | -22.92 | $23.62 | 672200 |
| 2024-02-07 | -11.46 | $23.73 | 41507 |
| 2024-02-06 | -12.50 | $23.72 | 101819 |
| 2024-02-05 | -42.48 | $23.53 | 165900 |
| 2024-02-02 | -38.94 | $23.57 | 117300 |
| 2024-02-01 | -27.43 | $23.70 | 61648 |
| 2024-01-31 | -56.64 | $23.37 | 83800 |
| 2024-01-30 | -48.67 | $23.46 | 162948 |
| 2024-01-29 | -45.53 | $23.55 | 65200 |
| 2024-01-26 | -56.80 | $23.42 | 65403 |
| 2024-01-25 | -65.60 | $23.31 | 56917 |
| 2024-01-24 | -65.60 | $23.31 | 274435 |
| 2024-01-23 | -78.40 | $23.15 | 53510 |
| 2024-01-22 | -84.00 | $23.08 | 113936 |
| 2024-01-19 | -79.20 | $23.14 | 182300 |
| 2024-01-18 | -91.20 | $22.99 | 157612 |
| 2024-01-17 | -94.40 | $22.95 | 824000 |
| 2024-01-16 | -88.30 | $23.30 | 96300 |
| 2024-01-12 | -49.35 | $23.75 | 83300 |
| 2024-01-11 | -53.93 | $23.65 | 85847 |
| 2024-01-10 | -50.56 | $23.68 | 70340 |
| 2024-01-09 | -37.08 | $23.80 | 172800 |
| 2024-01-08 | -15.73 | $23.99 | 227400 |
| 2024-01-05 | -33.71 | $23.83 | 61200 |
| 2024-01-04 | -40.45 | $23.77 | 60600 |
| 2024-01-03 | -42.70 | $23.75 | 75200 |
| 2024-01-02 | -20.22 | $23.95 | 191000 |
| 2023-12-29 | -10.11 | $24.04 | 593311 |
| 2023-12-28 | -12.36 | $24.02 | 82900 |
| 2023-12-27 | -10.26 | $23.94 | 95300 |
| 2023-12-26 | -24.36 | $23.83 | 82207 |
| 2023-12-22 | -48.72 | $23.64 | 150000 |
| 2023-12-21 | -56.41 | $23.58 | 76400 |
| 2023-12-20 | -82.05 | $23.38 | 180700 |
| 2023-12-19 | -58.97 | $23.56 | 55747 |
| 2023-12-18 | -66.67 | $23.50 | 85402 |
| 2023-12-15 | -25.64 | $23.82 | 134600 |
| 2023-12-14 | -1.28 | $24.01 | 139100 |
| 2023-12-13 | 0.00 | $23.66 | 91800 |
| 2023-12-12 | -33.87 | $23.38 | 70722 |
| 2023-12-11 | -23.96 | $23.36 | 80500 |
| 2023-12-08 | -29.17 | $23.31 | 74800 |
| 2023-12-07 | -14.58 | $23.45 | 133716 |
| 2023-12-06 | -21.88 | $23.38 | 76916 |
| 2023-12-05 | -23.96 | $23.36 | 385000 |
| 2023-12-04 | -28.13 | $23.32 | 136326 |
| 2023-12-01 | -5.21 | $23.54 | 80707 |
| 2023-11-30 | -14.91 | $23.42 | 150341 |
| 2023-11-29 | -8.33 | $23.46 | 95000 |
| 2023-11-28 | 0.00 | $23.59 | 73548 |
| 2023-11-27 | -9.70 | $23.38 | 72811 |
| 2023-11-24 | -11.93 | $23.33 | 28100 |
| 2023-11-22 | -12.50 | $23.32 | 88700 |
| 2023-11-21 | -4.55 | $23.46 | 70900 |
| 2023-11-20 | -1.78 | $23.44 | 351300 |
| 2023-11-17 | -6.79 | $23.29 | 154129 |
| 2023-11-16 | -6.79 | $23.29 | 95545 |
| 2023-11-15 | -6.17 | $23.30 | 149744 |
| 2023-11-14 | -0.70 | $23.20 | 143941 |
| 2023-11-13 | -30.53 | $22.69 | 45700 |
| 2023-11-10 | -19.08 | $22.84 | 81700 |
| 2023-11-09 | -25.19 | $22.76 | 121303 |
| 2023-11-08 | -14.50 | $22.90 | 190431 |
| 2023-11-07 | -9.16 | $22.97 | 195100 |
| 2023-11-06 | -4.58 | $23.03 | 986300 |
| 2023-11-03 | -4.31 | $22.89 | 100836 |
| 2023-11-02 | -8.54 | $22.53 | 117802 |
| 2023-11-01 | -45.12 | $22.23 | 104303 |
| 2023-10-31 | -73.17 | $22.00 | 111700 |
| 2023-10-30 | -71.95 | $22.01 | 93237 |
| 2023-10-27 | -97.56 | $21.80 | 135133 |
| 2023-10-26 | -92.05 | $21.85 | 165516 |
| 2023-10-25 | -80.68 | $21.95 | 113200 |
| 2023-10-24 | -75.00 | $22.00 | 127900 |
| 2023-10-23 | -87.50 | $21.89 | 215600 |
| 2023-10-20 | -100.00 | $21.92 | 250500 |
| 2023-10-19 | -88.30 | $22.15 | 162300 |
| 2023-10-18 | -78.72 | $22.24 | 75442 |
| 2023-10-17 | -64.35 | $22.45 | 85300 |
| 2023-10-16 | -58.26 | $22.52 | 135700 |
| 2023-10-13 | -72.17 | $22.36 | 103148 |
| 2023-10-12 | -72.60 | $22.44 | 55547 |
| 2023-10-11 | -63.70 | $22.57 | 129000 |
| 2023-10-10 | -73.97 | $22.42 | 119800 |
| 2023-10-09 | -91.10 | $22.17 | 72419 |
| 2023-10-06 | -82.19 | $22.30 | 88006 |
| 2023-10-05 | -89.73 | $22.19 | 313200 |
| 2023-10-04 | -97.95 | $22.07 | 270704 |
| 2023-10-03 | -97.22 | $22.10 | 151435 |
| 2023-10-02 | -96.06 | $22.28 | 182817 |
| 2023-09-29 | -88.28 | $22.50 | 71018 |
| 2023-09-28 | -85.16 | $22.54 | 103600 |
| 2023-09-27 | -95.24 | $22.42 | 90300 |
| 2023-09-26 | -100.00 | $22.46 | 124900 |
| 2023-09-25 | -95.80 | $22.78 | 123400 |
| 2023-09-22 | -93.22 | $22.82 | 177716 |
| 2023-09-21 | -99.15 | $22.75 | 297929 |
| 2023-09-20 | -95.79 | $23.01 | 73300 |
| 2023-09-19 | -94.74 | $23.02 | 139900 |
| 2023-09-18 | -92.13 | $23.10 | 66900 |
| 2023-09-15 | -65.38 | $23.41 | 223437 |
| 2023-09-14 | -60.26 | $23.45 | 65600 |
| 2023-09-13 | -67.95 | $23.39 | 100200 |
| 2023-09-12 | -73.08 | $23.35 | 244205 |
| 2023-09-11 | -61.54 | $23.44 | 110013 |
| 2023-09-08 | -85.90 | $23.25 | 70103 |
| 2023-09-07 | -94.87 | $23.18 | 150200 |
| 2023-09-06 | -95.89 | $23.22 | 346900 |
| 2023-09-05 | -87.50 | $23.29 | 80521 |
| 2023-09-01 | -51.39 | $23.55 | 65100 |
| 2023-08-31 | -70.51 | $23.43 | 60410 |
| 2023-08-30 | -25.64 | $23.78 | 169300 |
| 2023-08-29 | -18.75 | $23.85 | 70200 |
| 2023-08-28 | -61.95 | $23.63 | 190912 |
| 2023-08-25 | -71.09 | $23.57 | 166801 |
| 2023-08-24 | -80.47 | $23.45 | 61100 |
| 2023-08-23 | -69.53 | $23.59 | 47500 |
| 2023-08-22 | -88.28 | $23.35 | 56400 |
| 2023-08-21 | -89.06 | $23.34 | 67000 |
| 2023-08-18 | -88.28 | $23.35 | 75432 |
| 2023-08-17 | -96.83 | $23.26 | 172104 |
| 2023-08-16 | -100.00 | $23.23 | 144800 |
| 2023-08-15 | -100.00 | $23.32 | 173200 |
| 2023-08-14 | -87.85 | $23.54 | 49700 |
| 2023-08-11 | -89.13 | $23.66 | 125900 |
| 2023-08-10 | -80.43 | $23.74 | 173720 |
| 2023-08-09 | -80.43 | $23.74 | 133300 |
| 2023-08-08 | -90.22 | $23.65 | 406900 |
| 2023-08-07 | -57.01 | $23.87 | 133600 |
| 2023-08-04 | -48.46 | $23.85 | 46822 |
| 2023-08-03 | -54.48 | $23.75 | 184449 |
| 2023-08-02 | -40.69 | $23.89 | 113438 |
| 2023-08-01 | -18.62 | $24.21 | 60400 |
| 2023-07-31 | -2.76 | $24.44 | 89837 |
| 2023-07-28 | -1.43 | $24.41 | 108127 |
| 2023-07-27 | -14.71 | $24.19 | 143214 |
| 2023-07-26 | -0.78 | $24.31 | 100343 |
| 2023-07-25 | -13.39 | $24.13 | 150200 |
| 2023-07-24 | -23.62 | $24.00 | 255400 |
| 2023-07-21 | -28.35 | $23.94 | 79815 |
| 2023-07-20 | -26.77 | $23.96 | 158200 |
| 2023-07-19 | -14.17 | $24.12 | 347425 |
| 2023-07-18 | -3.94 | $24.25 | 105200 |
| 2023-07-17 | -11.36 | $24.20 | 68600 |
| 2023-07-14 | -20.90 | $24.09 | 81318 |
| 2023-07-13 | -23.13 | $24.06 | 90900 |
| 2023-07-12 | -35.82 | $23.89 | 303500 |
| 2023-07-11 | -58.21 | $23.59 | 104715 |
| 2023-07-10 | -82.09 | $23.27 | 97716 |
| 2023-07-07 | -78.36 | $23.32 | 209340 |
| 2023-07-06 | -94.78 | $23.10 | 74800 |
| 2023-07-05 | -71.55 | $23.54 | 153700 |
| 2023-07-03 | -59.48 | $23.68 | 114600 |
| 2023-06-30 | -73.28 | $23.52 | 86813 |
| 2023-06-29 | -85.34 | $23.38 | 95100 |
| 2023-06-28 | -90.52 | $23.32 | 104000 |
| 2023-06-27 | -76.72 | $23.48 | 203326 |
| 2023-06-26 | -81.90 | $23.42 | 107500 |
| 2023-06-23 | -87.93 | $23.35 | 114048 |
| 2023-06-22 | -65.52 | $23.61 | 174300 |
| 2023-06-21 | -53.45 | $23.75 | 145400 |
| 2023-06-20 | -53.45 | $23.75 | 75000 |
| 2023-06-16 | -16.38 | $24.18 | 308600 |
| 2023-06-15 | -0.86 | $24.36 | 192810 |
| 2023-06-14 | -3.88 | $24.20 | 507304 |
| 2023-06-13 | -1.04 | $24.16 | 281800 |
| 2023-06-12 | -13.64 | $23.97 | 61923 |
| 2023-06-09 | -4.55 | $24.05 | 288122 |
| 2023-06-08 | -2.67 | $23.94 | 122500 |
| 2023-06-07 | -44.71 | $23.68 | 131543 |
| 2023-06-06 | -37.65 | $23.74 | 67149 |
| 2023-06-05 | -40.00 | $23.72 | 84534 |
| 2023-06-02 | -41.18 | $23.71 | 182747 |
| 2023-06-01 | -75.29 | $23.42 | 127800 |
| 2023-05-31 | -88.24 | $23.31 | 134934 |
| 2023-05-30 | -84.42 | $23.41 | 126000 |
| 2023-05-26 | -72.73 | $23.50 | 121100 |
| 2023-05-25 | -96.10 | $23.32 | 95034 |
| 2023-05-24 | -90.00 | $23.43 | 108720 |
| 2023-05-23 | -70.89 | $23.50 | 81647 |
| 2023-05-22 | -41.49 | $23.67 | 74421 |
| 2023-05-19 | -48.94 | $23.60 | 105139 |
| 2023-05-18 | -54.26 | $23.55 | 108900 |
| 2023-05-17 | -53.19 | $23.56 | 91734 |
| 2023-05-16 | -55.32 | $23.54 | 93100 |
| 2023-05-15 | -37.23 | $23.71 | 104600 |
| 2023-05-12 | -45.74 | $23.63 | 82336 |
| 2023-05-11 | -30.85 | $23.77 | 162900 |
| 2023-05-10 | -8.51 | $23.98 | 155200 |
| 2023-05-09 | -8.70 | $23.96 | 297400 |
| 2023-05-08 | -4.49 | $23.97 | 225600 |
| 2023-05-05 | 0.00 | $23.89 | 143833 |
| 2023-05-04 | -10.77 | $23.70 | 60710 |
| 2023-05-03 | -38.46 | $23.52 | 100748 |
| 2023-05-02 | -49.23 | $23.45 | 200441 |
| 2023-05-01 | -49.23 | $23.45 | 220000 |
| 2023-04-28 | -33.85 | $23.55 | 229900 |
| 2023-04-27 | -40.00 | $23.51 | 100900 |
| 2023-04-26 | -76.92 | $23.27 | 192200 |
| 2023-04-25 | -95.38 | $23.15 | 180500 |
| 2023-04-24 | -50.00 | $23.37 | 124143 |
| 2023-04-21 | -51.81 | $23.34 | 85024 |
| 2023-04-20 | -44.58 | $23.40 | 290400 |
| 2023-04-19 | -35.87 | $23.44 | 81400 |
| 2023-04-18 | -14.41 | $23.60 | 101100 |
| 2023-04-17 | -11.45 | $23.62 | 423400 |
| 2023-04-14 | -12.98 | $23.60 | 145026 |
| 2023-04-13 | 0.00 | $23.77 | 116800 |
| 2023-04-12 | -10.66 | $23.48 | 128818 |
| 2023-04-11 | -4.67 | $23.41 | 377632 |
| 2023-04-10 | -22.86 | $23.20 | 286428 |
| 2023-04-06 | -18.10 | $23.25 | 156300 |
| 2023-04-05 | -23.81 | $23.19 | 199620 |
| 2023-04-04 | -9.52 | $23.34 | 458831 |
| 2023-04-03 | -2.15 | $23.30 | 265947 |
| 2023-03-31 | -9.68 | $23.23 | 116900 |
| 2023-03-30 | -8.60 | $23.24 | 260100 |
| 2023-03-29 | -6.45 | $23.26 | 146100 |
| 2023-03-28 | -11.83 | $23.21 | 261806 |
| 2023-03-27 | -33.33 | $23.01 | 145707 |
| 2023-03-24 | -23.66 | $23.10 | 212100 |
| 2023-03-23 | -24.73 | $23.09 | 206000 |
| 2023-03-22 | -47.52 | $22.92 | 337510 |
| 2023-03-21 | -61.39 | $22.78 | 3.9M |
| 2023-03-20 | -84.47 | $22.55 | 321838 |
| 2023-03-17 | -78.64 | $22.61 | 834546 |
| 2023-03-16 | -72.97 | $22.69 | 268803 |
| 2023-03-15 | -90.99 | $22.49 | 144900 |
| 2023-03-14 | -93.64 | $22.66 | 205007 |
| 2023-03-13 | -87.10 | $22.88 | 550303 |
| 2023-03-10 | -96.47 | $22.87 | 632922 |
| 2023-03-09 | -93.83 | $22.94 | 138700 |
| 2023-03-08 | -76.25 | $23.09 | 201800 |
| 2023-03-07 | -83.13 | $23.04 | 195032 |
| 2023-03-06 | -60.24 | $23.23 | 447123 |
| 2023-03-03 | -70.00 | $23.23 | 114500 |
| 2023-03-02 | -88.24 | $23.06 | 116108 |
| 2023-03-01 | -88.41 | $23.06 | 233800 |
| 2023-02-28 | -99.28 | $22.91 | 183811 |
| 2023-02-27 | -95.56 | $22.99 | 126100 |
| 2023-02-24 | -94.33 | $23.01 | 159727 |
| 2023-02-23 | -89.29 | $23.34 | 204403 |
| 2023-02-22 | -96.43 | $23.26 | 126600 |
| 2023-02-21 | -98.18 | $23.26 | 448038 |
| 2023-02-17 | -86.24 | $23.40 | 135100 |
| 2023-02-16 | -83.49 | $23.43 | 230400 |
| 2023-02-15 | -85.32 | $23.41 | 278117 |
| 2023-02-14 | -89.89 | $23.54 | 191247 |
| 2023-02-13 | -82.02 | $23.61 | 716200 |
| 2023-02-10 | -93.26 | $23.51 | 270900 |
| 2023-02-09 | -92.13 | $23.52 | 376849 |
| 2023-02-08 | -83.91 | $23.61 | 374416 |
| 2023-02-07 | -77.01 | $23.67 | 350946 |
| 2023-02-06 | -85.06 | $23.60 | 215700 |
| 2023-02-03 | -51.46 | $23.81 | 365300 |
| 2023-02-02 | -20.97 | $24.08 | 630000 |
| 2023-02-01 | -10.24 | $24.21 | 1.2M |
| 2023-01-31 | -25.17 | $23.98 | 1.3M |
| 2023-01-30 | -17.48 | $24.09 | 341840 |
| 2023-01-27 | -4.90 | $24.27 | 402745 |
| 2023-01-26 | -2.90 | $24.22 | 374000 |
| 2023-01-25 | -3.01 | $24.17 | 467621 |
| 2023-01-24 | -3.73 | $24.12 | 479600 |
| 2023-01-23 | -4.67 | $24.10 | 596817 |
| 2023-01-20 | -0.75 | $23.99 | 679132 |
| 2023-01-19 | -10.61 | $23.85 | 1.5M |
| 2023-01-18 | -21.97 | $23.70 | 1.3M |
| 2023-01-17 | -9.68 | $23.79 | 1.0M |
| 2023-01-13 | -6.45 | $23.83 | 1.7M |
| 2023-01-12 | -16.13 | $23.71 | 1.8M |
| 2023-01-11 | -26.61 | $23.58 | 8.6M |
| 2023-01-10 | -4.03 | $23.86 | 285000 |
| 2023-01-09 | -9.68 | $23.79 | 348700 |
| 2023-01-06 | 0.00 | $23.64 | 492300 |
| 2023-01-05 | -16.39 | $23.18 | 614948 |
| 2023-01-04 | -1.64 | $23.27 | 278800 |
| 2023-01-03 | -52.46 | $22.96 | 363200 |
| 2022-12-30 | -46.03 | $23.01 | 366600 |
| 2022-12-29 | -28.77 | $23.19 | 371731 |
| 2022-12-28 | -67.12 | $22.91 | 589638 |
| 2022-12-27 | -46.58 | $23.06 | 343800 |
| 2022-12-23 | -53.57 | $22.95 | 327600 |
| 2022-12-22 | -72.62 | $22.79 | 522700 |
| 2022-12-21 | -50.00 | $22.91 | 303813 |
| 2022-12-20 | -54.55 | $22.80 | 401900 |
| 2022-12-19 | -51.72 | $22.80 | 472122 |
| 2022-12-16 | -54.31 | $22.77 | 651800 |
| 2022-12-15 | -52.50 | $22.77 | 573900 |
| 2022-12-14 | -21.67 | $23.14 | 368200 |
| 2022-12-13 | -25.83 | $23.09 | 475200 |
| 2022-12-12 | -34.17 | $22.99 | 295700 |
| 2022-12-09 | -33.33 | $23.00 | 244800 |
| 2022-12-08 | -29.17 | $23.05 | 190326 |
| 2022-12-07 | -29.53 | $22.96 | 245841 |
| 2022-12-06 | -32.89 | $22.91 | 240000 |
| 2022-12-05 | -25.93 | $22.98 | 207733 |
| 2022-12-02 | -7.91 | $23.26 | 166700 |
| 2022-12-01 | -6.25 | $23.26 | 503873 |
| 2022-11-30 | -0.91 | $23.33 | 428300 |
| 2022-11-29 | -7.07 | $22.87 | 398900 |
| 2022-11-28 | -23.37 | $22.57 | 320500 |
| 2022-11-25 | -14.67 | $22.73 | 93200 |
| 2022-11-23 | -21.20 | $22.61 | 253800 |
| 2022-11-22 | -29.89 | $22.45 | 362700 |
| 2022-11-21 | -36.56 | $22.32 | 283506 |
| 2022-11-18 | -26.13 | $22.48 | 354916 |
| 2022-11-17 | -27.14 | $22.46 | 322722 |
| 2022-11-16 | -26.63 | $22.47 | 514547 |
| 2022-11-15 | -8.02 | $22.83 | 281018 |
| 2022-11-14 | -4.57 | $22.76 | 385000 |
| 2022-11-11 | -1.03 | $22.80 | 300100 |
| 2022-11-10 | 0.00 | $22.55 | 471714 |
| 2022-11-09 | -11.80 | $21.94 | 265600 |
| 2022-11-08 | -1.88 | $22.09 | 306100 |
| 2022-11-07 | -3.68 | $21.83 | 410900 |
| 2022-11-04 | 0.00 | $21.85 | 376000 |
| 2022-11-03 | -31.03 | $21.32 | 496127 |
| 2022-11-02 | -29.31 | $21.34 | 356800 |
| 2022-11-01 | -8.62 | $21.58 | 349900 |
| 2022-10-31 | -19.82 | $21.41 | 389747 |
| 2022-10-28 | -18.02 | $21.43 | 331600 |
| 2022-10-27 | -21.62 | $21.39 | 401300 |
| 2022-10-26 | -22.52 | $21.38 | 468921 |
| 2022-10-25 | -28.83 | $21.31 | 647245 |
| 2022-10-24 | -50.45 | $21.07 | 710300 |
| 2022-10-21 | -21.62 | $21.39 | 551730 |
| 2022-10-20 | -49.22 | $21.17 | 1.9M |
| 2022-10-19 | -71.15 | $20.97 | 184700 |
| 2022-10-18 | -69.61 | $21.07 | 185800 |
| 2022-10-17 | -70.17 | $21.06 | 207200 |
| 2022-10-14 | -90.27 | $20.70 | 181100 |
| 2022-10-13 | -77.98 | $21.00 | 333100 |
| 2022-10-12 | -94.76 | $20.99 | 241600 |
| 2022-10-11 | -95.98 | $20.97 | 378926 |
| 2022-10-10 | -97.03 | $21.04 | 216500 |
| 2022-10-07 | -89.87 | $21.22 | 247107 |
| 2022-10-06 | -79.75 | $21.46 | 318500 |
| 2022-10-05 | -76.79 | $21.53 | 376700 |
| 2022-10-04 | -73.00 | $21.62 | 305100 |
| 2022-10-03 | -89.45 | $21.23 | 306841 |
| 2022-09-30 | -99.58 | $20.99 | 343300 |
| 2022-09-29 | -96.07 | $21.15 | 921100 |
| 2022-09-28 | -87.21 | $21.52 | 913737 |
| 2022-09-27 | -96.77 | $21.36 | 300800 |
| 2022-09-26 | -97.71 | $21.35 | 315817 |
| 2022-09-23 | -96.92 | $21.66 | 485346 |
| 2022-09-22 | -96.86 | $22.02 | 137523 |
| 2022-09-21 | -99.44 | $22.09 | 163400 |
| 2022-09-20 | -90.45 | $22.26 | 159624 |
| 2022-09-19 | -84.27 | $22.37 | 354633 |
| 2022-09-16 | -95.35 | $22.64 | 208513 |
| 2022-09-15 | -98.50 | $22.68 | 217218 |
| 2022-09-14 | -90.98 | $22.87 | 166500 |
| 2022-09-13 | -99.25 | $22.76 | 329100 |
| 2022-09-12 | -57.89 | $23.31 | 201526 |
| 2022-09-09 | -72.60 | $23.15 | 150517 |
| 2022-09-08 | -85.62 | $22.96 | 225900 |
| 2022-09-07 | -89.04 | $22.91 | 245833 |
| 2022-09-06 | -95.59 | $22.91 | 592525 |
| 2022-09-02 | -95.16 | $23.03 | 376500 |
| 2022-09-01 | -87.10 | $23.13 | 179447 |
| 2022-08-31 | -95.05 | $23.25 | 171100 |
| 2022-08-30 | -92.08 | $23.28 | 289428 |
| 2022-08-29 | -80.41 | $23.43 | 209830 |
| 2022-08-26 | -71.13 | $23.52 | 132016 |
| 2022-08-25 | -35.05 | $23.87 | 207700 |
| 2022-08-24 | -59.79 | $23.63 | 239600 |
| 2022-08-23 | -51.33 | $23.63 | 305514 |
| 2022-08-22 | -44.27 | $23.63 | 210346 |
| 2022-08-19 | -35.11 | $23.75 | 268500 |
| 2022-08-18 | -21.17 | $23.92 | 220500 |
| 2022-08-17 | -10.26 | $24.05 | 187100 |
| 2022-08-16 | -9.77 | $24.04 | 212230 |
| 2022-08-15 | -11.49 | $24.01 | 174300 |
| 2022-08-12 | -0.52 | $24.20 | 166400 |
| 2022-08-11 | -6.28 | $24.04 | 252900 |
| 2022-08-10 | -1.93 | $23.98 | 261222 |
| 2022-08-09 | -3.35 | $23.68 | 394200 |
| 2022-08-08 | -4.65 | $23.59 | 275818 |
| 2022-08-05 | -1.27 | $23.50 | 224500 |
| 2022-08-04 | -4.52 | $23.43 | 182226 |
| 2022-08-03 | -9.03 | $23.36 | 206020 |
| 2022-08-02 | -12.26 | $23.31 | 499735 |
| 2022-08-01 | -6.45 | $23.40 | 518808 |
| 2022-07-29 | -0.65 | $23.49 | 330545 |
| 2022-07-28 | -1.97 | $23.44 | 265427 |
| 2022-07-27 | -11.11 | $23.31 | 234627 |
| 2022-07-26 | -42.60 | $22.92 | 260600 |
| 2022-07-25 | -31.95 | $23.10 | 422300 |
| 2022-07-22 | -42.01 | $22.93 | 380101 |
| 2022-07-21 | -45.56 | $22.87 | 1.1M |
| 2022-07-20 | -64.50 | $22.55 | 280000 |
| 2022-07-19 | -59.76 | $22.63 | 107644 |
| 2022-07-18 | -77.53 | $22.35 | 345100 |
| 2022-07-15 | -81.56 | $22.28 | 295733 |
| 2022-07-14 | -90.75 | $22.16 | 209416 |
| 2022-07-13 | -91.75 | $22.33 | 157524 |
| 2022-07-12 | -96.24 | $22.43 | 3.5M |
| 2022-07-11 | -93.27 | $22.50 | 338900 |
| 2022-07-08 | -84.32 | $22.73 | 165640 |
| 2022-07-07 | -86.56 | $22.70 | 334422 |
| 2022-07-06 | -96.06 | $22.46 | 463900 |
| 2022-07-05 | -89.49 | $22.68 | 16.2M |
| 2022-07-01 | -94.06 | $23.09 | 424418 |
| 2022-06-30 | -89.30 | $23.26 | 330713 |
| 2022-06-29 | -87.16 | $23.39 | 212800 |
| 2022-06-28 | -86.55 | $23.41 | 274911 |
| 2022-06-27 | -82.96 | $23.49 | 267900 |
| 2022-06-24 | -78.92 | $23.58 | 316400 |
| 2022-06-23 | -93.27 | $23.26 | 513013 |
| 2022-06-22 | -97.17 | $23.28 | 441100 |
| 2022-06-21 | -95.29 | $23.52 | 585700 |
| 2022-06-17 | -92.78 | $23.67 | 486000 |
| 2022-06-16 | -90.56 | $23.71 | 334800 |
| 2022-06-15 | -73.33 | $24.13 | 554100 |
| 2022-06-14 | -90.30 | $23.85 | 515500 |
| 2022-06-13 | -96.97 | $23.74 | 357913 |
| 2022-06-10 | -89.08 | $24.28 | 403507 |
| 2022-06-09 | -56.46 | $24.51 | 550900 |
| 2022-06-08 | -38.10 | $24.78 | 238400 |
| 2022-06-07 | -31.29 | $24.88 | 1.2M |
| 2022-06-06 | -28.57 | $24.92 | 375600 |
| 2022-06-03 | -27.21 | $24.94 | 241829 |
| 2022-06-02 | -12.24 | $25.16 | 555800 |
| 2022-06-01 | -30.81 | $25.06 | 198402 |
| 2022-05-31 | -23.26 | $25.19 | 528300 |
| 2022-05-27 | -29.65 | $25.08 | 511800 |
| 2022-05-26 | -38.37 | $24.93 | 622621 |
| 2022-05-25 | -50.58 | $24.72 | 892405 |
| 2022-05-24 | -55.23 | $24.64 | 853200 |
| 2022-05-23 | -46.51 | $24.79 | 710600 |
| 2022-05-20 | -56.40 | $24.62 | 1.1M |
| 2022-05-19 | -58.76 | $24.60 | 2.4M |
| 2022-05-18 | -77.78 | $24.31 | 5.1M |
| 2022-05-17 | -68.69 | $24.49 | 189920 |
| 2022-05-16 | -78.28 | $24.30 | 247700 |
| 2022-05-13 | -75.74 | $24.36 | 447927 |
| 2022-05-12 | -93.84 | $24.00 | 160306 |
| 2022-05-11 | -98.46 | $24.28 | 179800 |
| 2022-05-10 | -92.93 | $24.49 | 250028 |
| 2022-05-09 | -97.80 | $24.42 | 268400 |
| 2022-05-06 | -91.78 | $24.86 | 421913 |
| 2022-05-05 | -90.00 | $24.94 | 773449 |
| 2022-05-04 | -51.59 | $25.55 | 190900 |
| 2022-05-03 | -76.98 | $25.23 | 779541 |
| 2022-05-02 | -87.30 | $25.10 | 249916 |
| 2022-04-29 | -80.34 | $25.26 | 88248 |
| 2022-04-28 | -72.65 | $25.35 | 126323 |
| 2022-04-27 | -92.31 | $25.12 | 264926 |
| 2022-04-26 | -100.00 | $25.03 | 180800 |
| 2022-04-25 | -82.11 | $25.42 | 102813 |
| 2022-04-22 | -98.68 | $25.45 | 93500 |
| 2022-04-21 | -98.55 | $25.52 | 181400 |
| 2022-04-20 | -61.54 | $25.80 | 779914 |
| 2022-04-19 | -64.62 | $25.78 | 87400 |
| 2022-04-18 | -51.43 | $25.84 | 125536 |
| 2022-04-14 | -42.86 | $25.90 | 155200 |
| 2022-04-13 | -2.86 | $26.18 | 71300 |
| 2022-04-12 | -17.81 | $26.02 | 2.5M |
| 2022-04-11 | -9.60 | $26.03 | 165100 |
| 2022-04-08 | -13.60 | $25.98 | 408600 |
| 2022-04-07 | -18.40 | $25.92 | 196920 |
| 2022-04-06 | -18.40 | $25.92 | 120500 |
| 2022-04-05 | -25.60 | $25.83 | 82600 |
| 2022-04-04 | -3.13 | $26.11 | 86721 |
| 2022-04-01 | -12.30 | $25.94 | 182400 |
| 2022-03-31 | -21.31 | $25.83 | 87900 |
| 2022-03-30 | -17.05 | $25.94 | 114500 |
| 2022-03-29 | -12.88 | $26.02 | 102800 |
| 2022-03-28 | -32.58 | $25.76 | 63200 |
| 2022-03-25 | -31.06 | $25.78 | 54500 |
| 2022-03-24 | -30.30 | $25.79 | 40520 |
| 2022-03-23 | -41.67 | $25.64 | 111124 |
| 2022-03-22 | -40.94 | $25.75 | 73800 |
| 2022-03-21 | -49.66 | $25.62 | 103138 |
| 2022-03-18 | -25.50 | $25.98 | 75500 |
| 2022-03-17 | -32.21 | $25.88 | 159321 |
| 2022-03-16 | -38.71 | $25.82 | 84500 |
| 2022-03-15 | -84.52 | $25.11 | 122003 |
| 2022-03-14 | -89.68 | $25.03 | 79518 |
| 2022-03-11 | -87.10 | $25.07 | 56200 |
| 2022-03-10 | -73.55 | $25.28 | 125839 |
| 2022-03-09 | -70.97 | $25.32 | 242702 |
| 2022-03-08 | -85.81 | $25.09 | 175942 |
| 2022-03-07 | -100.00 | $24.88 | 195300 |
| 2022-03-04 | -68.55 | $25.57 | 134832 |
| 2022-03-03 | -33.87 | $26.00 | 191647 |
| 2022-03-02 | -23.39 | $26.13 | 3.3M |
| 2022-03-01 | -41.94 | $25.90 | 15.3M |
| 2022-02-28 | -35.66 | $25.91 | 18500 |
| 2022-02-25 | -26.51 | $25.98 | 74246 |
| 2022-02-24 | -44.58 | $25.68 | 207500 |
| 2022-02-23 | -20.48 | $26.08 | 164746 |
| 2022-02-22 | -20.48 | $26.08 | 72020 |
| 2022-02-18 | -12.92 | $26.19 | 74300 |
| 2022-02-17 | -12.92 | $26.19 | 300038 |
| 2022-02-16 | -4.49 | $26.34 | 41100 |
| 2022-02-15 | 0.00 | $26.15 | 40226 |
| 2022-02-14 | -17.22 | $25.89 | 344300 |
| 2022-02-11 | -14.57 | $25.93 | 39800 |
| 2022-02-10 | -10.81 | $25.96 | 25800 |
| 2022-02-09 | 0.00 | $26.05 | 173900 |
| 2022-02-08 | 0.00 | $25.81 | 154100 |
| 2022-02-07 | -5.88 | $25.60 | 18849 |
| 2022-02-04 | -18.75 | $25.42 | 12106 |
| 2022-02-03 | -21.88 | $25.39 | 49900 |
| 2022-02-02 | -9.38 | $25.51 | 93718 |
| 2022-02-01 | -11.46 | $25.49 | 368000 |
| 2022-01-31 | -22.77 | $25.37 | 212200 |
| 2022-01-28 | -70.30 | $24.89 | 31500 |
| 2022-01-27 | -79.21 | $24.80 | 127000 |
| 2022-01-26 | -75.49 | $24.83 | 156728 |
| 2022-01-25 | -58.82 | $25.00 | 241916 |
| 2022-01-24 | -64.71 | $24.94 | 54700 |
| 2022-01-21 | -47.12 | $25.11 | 53511 |
| 2022-01-20 | -28.23 | $25.25 | 86700 |
| 2022-01-19 | -18.25 | $25.37 | 37700 |
| 2022-01-18 | -23.18 | $25.25 | 257548 |
| 2022-01-14 | -9.93 | $25.45 | 60701 |
| 2022-01-13 | -9.27 | $25.46 | 104935 |
| 2022-01-12 | 0.00 | $25.49 | 16805 |
| 2022-01-11 | -2.59 | $25.22 | 82831 |
| 2022-01-10 | -1.14 | $24.96 | 48400 |
| 2022-01-07 | -15.91 | $24.83 | 7300 |
| 2022-01-06 | -36.67 | $24.66 | 20600 |
| 2022-01-05 | -28.89 | $24.73 | 88500 |
| 2022-01-04 | -38.46 | $24.65 | 68000 |
| 2022-01-03 | -43.96 | $24.60 | 520600 |
| 2021-12-31 | -23.08 | $24.79 | 44300 |
| 2021-12-30 | -24.18 | $24.78 | 29700 |
| 2021-12-29 | -31.87 | $24.71 | 31700 |
| 2021-12-28 | -34.07 | $24.69 | 35500 |
| 2021-12-27 | -32.97 | $24.70 | 36232 |
| 2021-12-23 | -42.86 | $24.61 | 22400 |
| 2021-12-22 | -57.14 | $24.48 | 21128 |
| 2021-12-21 | -62.64 | $24.43 | 42838 |
| 2021-12-20 | -80.61 | $24.28 | 33006 |
| 2021-12-17 | -44.74 | $24.74 | 70500 |
| 2021-12-16 | -38.52 | $24.86 | 18300 |
| 2021-12-15 | -40.94 | $24.86 | 90505 |
| 2021-12-14 | -51.94 | $24.73 | 20749 |
| 2021-12-13 | -55.30 | $24.70 | 22911 |
| 2021-12-10 | -41.79 | $24.89 | 39200 |
| 2021-12-09 | -41.79 | $24.89 | 14902 |
| 2021-12-08 | -37.31 | $24.95 | 10427 |
| 2021-12-07 | -35.07 | $24.98 | 13100 |
| 2021-12-06 | -50.75 | $24.77 | 40600 |
| 2021-12-03 | -67.16 | $24.55 | 15545 |
| 2021-12-02 | -67.91 | $24.54 | 33900 |
| 2021-12-01 | -81.34 | $24.36 | 218900 |
| 2021-11-30 | -85.07 | $24.31 | 31913 |
| 2021-11-29 | -96.49 | $24.35 | 10800 |
| 2021-11-26 | -98.21 | $24.35 | 15518 |
| 2021-11-24 | -79.66 | $24.98 | 10237 |
| 2021-11-23 | -89.47 | $24.94 | 6700 |
| 2021-11-22 | -96.30 | $24.93 | 15944 |
| 2021-11-19 | -51.85 | $25.17 | 11908 |
| 2021-11-18 | -22.22 | $25.33 | 5701 |
| 2021-11-17 | -18.52 | $25.35 | 15828 |
| 2021-11-16 | -16.67 | $25.36 | 6900 |
| 2021-11-15 | -14.81 | $25.37 | 29200 |
| 2021-11-12 | -7.41 | $25.41 | 11025 |
| 2021-11-11 | -10.87 | $25.32 | 3800 |
| 2021-11-10 | -51.11 | $25.13 | 7400 |
| 2021-11-09 | -20.00 | $25.26 | 8902 |
| 2021-11-08 | -12.90 | $25.28 | 26900 |
| 2021-11-05 | -40.32 | $25.11 | 19900 |
| 2021-11-04 | -46.77 | $25.07 | 23130 |
| 2021-11-03 | -35.48 | $25.14 | 24100 |
| 2021-11-02 | -48.05 | $24.99 | 40304 |
| 2021-11-01 | -42.86 | $25.03 | 309300 |
| 2021-10-29 | -33.72 | $25.07 | 24200 |
| 2021-10-28 | -11.63 | $25.26 | 18700 |
| 2021-10-27 | -16.28 | $25.22 | 945417 |
| 2021-10-26 | -8.24 | $25.27 | 14712 |
| 2021-10-25 | -8.24 | $25.27 | 13600 |
| 2021-10-22 | -18.82 | $25.18 | 8100 |
| 2021-10-21 | -15.29 | $25.21 | 5810 |
| 2021-10-20 | -4.71 | $25.30 | 45600 |
| 2021-10-19 | -5.13 | $25.23 | 5539 |
| 2021-10-18 | -7.06 | $25.15 | 22100 |
| 2021-10-15 | -4.17 | $25.17 | 35100 |
| 2021-10-14 | -9.20 | $25.04 | 139600 |
| 2021-10-13 | -29.00 | $24.96 | 10700 |
| 2021-10-12 | -52.83 | $24.75 | 26511 |
| 2021-10-11 | -50.00 | $24.78 | 15642 |
| 2021-10-08 | -40.19 | $24.89 | 4031 |
| 2021-10-07 | -37.38 | $24.92 | 14800 |
| 2021-10-06 | -47.66 | $24.81 | 10919 |
| 2021-10-05 | -54.21 | $24.74 | 29000 |
| 2021-10-04 | -66.36 | $24.61 | 34500 |
| 2021-10-01 | -53.27 | $24.75 | 358200 |
| 2021-09-30 | -64.49 | $24.63 | 34500 |
| 2021-09-29 | -76.64 | $24.50 | 8201 |
| 2021-09-28 | -73.83 | $24.53 | 16000 |
| 2021-09-27 | -53.27 | $24.75 | 15912 |
| 2021-09-24 | -66.36 | $24.61 | 18600 |
| 2021-09-23 | -51.40 | $24.77 | 10513 |
| 2021-09-22 | -68.22 | $24.59 | 12040 |
| 2021-09-21 | -84.11 | $24.42 | 13713 |
| 2021-09-20 | -89.72 | $24.36 | 14800 |
| 2021-09-17 | -32.74 | $24.95 | 91600 |
| 2021-09-16 | -11.76 | $25.18 | 13925 |
| 2021-09-15 | -0.84 | $25.31 | 27000 |
| 2021-09-14 | -10.92 | $25.19 | 33500 |
| 2021-09-13 | -2.52 | $25.29 | 31104 |
| 2021-09-10 | -13.39 | $25.10 | 15341 |
| 2021-09-09 | -14.29 | $25.09 | 53424 |
| 2021-09-08 | -16.07 | $25.07 | 27700 |
| 2021-09-07 | -3.57 | $25.21 | 11200 |
| 2021-09-03 | 0.00 | $25.25 | 3420 |
| 2021-09-02 | -5.56 | $25.15 | 42036 |
| 2021-09-01 | -3.70 | $25.17 | 50909 |
| 2021-08-31 | 0.00 | $25.14 | 127000 |
| 2021-08-30 | -4.49 | $24.98 | 8400 |
| 2021-08-27 | -2.67 | $24.86 | 27118 |
| 2021-08-26 | -20.31 | $24.56 | 16000 |
| 2021-08-25 | -6.25 | $24.65 | 34700 |
| 2021-08-24 | -1.45 | $24.62 | 12919 |
| 2021-08-23 | -23.29 | $24.39 | 18226 |
| 2021-08-20 | -43.84 | $24.24 | 14900 |
| 2021-08-19 | -49.32 | $24.20 | 20200 |
| 2021-08-18 | -27.40 | $24.36 | 31409 |
| 2021-08-17 | -31.51 | $24.33 | 21200 |
| 2021-08-16 | -17.81 | $24.43 | 21100 |
| 2021-08-13 | -16.44 | $24.44 | 12300 |
| 2021-08-12 | -13.70 | $24.46 | 9021 |
| 2021-08-11 | 0.00 | $24.56 | 23200 |
| 2021-08-10 | -11.94 | $24.42 | 14300 |
| 2021-08-09 | -11.94 | $24.42 | 15645 |
| 2021-08-06 | -20.90 | $24.36 | 16510 |
| 2021-08-05 | -7.46 | $24.45 | 124109 |
| 2021-08-04 | -6.78 | $24.38 | 101934 |
| 2021-08-03 | -11.86 | $24.35 | 14510 |
| 2021-08-02 | -35.59 | $24.21 | 311000 |
| 2021-07-30 | -57.63 | $24.08 | 9825 |
| 2021-07-29 | -45.76 | $24.15 | 41300 |
| 2021-07-28 | -55.93 | $24.09 | 44100 |
| 2021-07-27 | -81.36 | $23.94 | 19700 |
| 2021-07-26 | -55.17 | $24.10 | 123410 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.24
2026-07-24
Close Price
$28.22
Vol: 11328Average Directional Index - Detailed Analysis
Minimum
8.01
Average
19.61
Maximum
68.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.24 | $28.22 | 11328 |
| 2026-07-23 | 9.65 | $28.09 | 48000 |
| 2026-07-22 | 9.96 | $28.35 | 25917 |
| 2026-07-21 | 10.22 | $28.36 | 53500 |
| 2026-07-20 | 10.47 | $28.34 | 38800 |
| 2026-07-17 | 10.67 | $28.27 | 26700 |
| 2026-07-16 | 10.87 | $28.31 | 40109 |
| 2026-07-15 | 11.30 | $28.29 | 44400 |
| 2026-07-14 | 11.83 | $28.18 | 35600 |
| 2026-07-13 | 12.44 | $28.09 | 26117 |
| 2026-07-10 | 12.98 | $28.29 | 35200 |
| 2026-07-09 | 13.62 | $28.11 | 69400 |
| 2026-07-08 | 13.99 | $28.07 | 82300 |
| 2026-07-07 | 14.36 | $28.03 | 52600 |
| 2026-07-06 | 14.90 | $28.15 | 40846 |
| 2026-07-02 | 15.47 | $27.79 | 130436 |
| 2026-07-01 | 15.35 | $27.60 | 50900 |
| 2026-06-30 | 14.82 | $27.80 | 66700 |
| 2026-06-29 | 14.46 | $28.00 | 104000 |
| 2026-06-26 | 14.23 | $27.97 | 60717 |
| 2026-06-25 | 13.99 | $27.94 | 64900 |
| 2026-06-24 | 13.78 | $27.87 | 38221 |
| 2026-06-23 | 13.29 | $28.01 | 37202 |
| 2026-06-22 | 12.96 | $28.20 | 50524 |
| 2026-06-18 | 12.97 | $28.72 | 98847 |
| 2026-06-17 | 13.40 | $28.78 | 47400 |
| 2026-06-16 | 13.86 | $28.95 | 37326 |
| 2026-06-15 | 13.85 | $29.01 | 35600 |
| 2026-06-12 | 13.78 | $28.85 | 15100 |
| 2026-06-11 | 13.92 | $28.59 | 20600 |
| 2026-06-10 | 14.51 | $28.11 | 47200 |
| 2026-06-09 | 14.58 | $28.11 | 54744 |
| 2026-06-08 | 14.65 | $27.88 | 28200 |
| 2026-06-05 | 13.99 | $27.96 | 32921 |
| 2026-06-04 | 13.33 | $28.39 | 33000 |
| 2026-06-03 | 13.40 | $28.25 | 18808 |
| 2026-06-02 | 13.37 | $28.49 | 56542 |
| 2026-06-01 | 13.61 | $28.32 | 25900 |
| 2026-05-29 | 13.26 | $28.42 | 56000 |
| 2026-05-28 | 13.12 | $28.40 | 16549 |
| 2026-05-27 | 12.98 | $28.49 | 15938 |
| 2026-05-26 | 12.96 | $28.75 | 47000 |
| 2026-05-22 | 12.94 | $28.47 | 131700 |
| 2026-05-21 | 12.63 | $28.52 | 21246 |
| 2026-05-20 | 12.36 | $28.56 | 76300 |
| 2026-05-19 | 12.09 | $28.41 | 26209 |
| 2026-05-18 | 11.63 | $28.54 | 18300 |
| 2026-05-15 | 11.14 | $28.41 | 62908 |
| 2026-05-14 | 10.66 | $28.93 | 29100 |
| 2026-05-13 | 10.77 | $28.77 | 19100 |
| 2026-05-12 | 10.82 | $28.83 | 33343 |
| 2026-05-11 | 11.06 | $29.15 | 25531 |
| 2026-05-08 | 11.59 | $29.23 | 91500 |
| 2026-05-07 | 11.97 | $29.09 | 24500 |
| 2026-05-06 | 12.38 | $29.25 | 31700 |
| 2026-05-05 | 12.55 | $28.89 | 51000 |
| 2026-05-04 | 13.16 | $28.72 | 36445 |
| 2026-05-01 | 13.82 | $28.99 | 117942 |
| 2026-04-30 | 14.30 | $29.01 | 14246 |
| 2026-04-29 | 14.82 | $28.81 | 91645 |
| 2026-04-28 | 15.37 | $28.91 | 19900 |
| 2026-04-27 | 16.06 | $28.94 | 46137 |
| 2026-04-24 | 16.87 | $28.99 | 16000 |
| 2026-04-23 | 17.69 | $28.98 | 46013 |
| 2026-04-22 | 18.48 | $29.11 | 51428 |
| 2026-04-21 | 19.10 | $29.13 | 30748 |
| 2026-04-20 | 19.73 | $29.37 | 19500 |
| 2026-04-17 | 20.06 | $29.60 | 28200 |
| 2026-04-16 | 20.12 | $29.26 | 23125 |
| 2026-04-15 | 20.66 | $29.38 | 21743 |
| 2026-04-14 | 21.24 | $29.27 | 34400 |
| 2026-04-13 | 21.83 | $29.18 | 28000 |
| 2026-04-10 | 22.65 | $29.06 | 26800 |
| 2026-04-09 | 23.52 | $28.98 | 157814 |
| 2026-04-08 | 24.60 | $28.81 | 45200 |
| 2026-04-07 | 25.63 | $28.11 | 32561 |
| 2026-04-06 | 26.36 | $28.17 | 183130 |
| 2026-04-02 | 27.33 | $28.14 | 30800 |
| 2026-04-01 | 28.11 | $28.19 | 113720 |
| 2026-03-31 | 29.06 | $28.08 | 98201 |
| 2026-03-30 | 29.88 | $27.51 | 50500 |
| 2026-03-27 | 29.85 | $27.48 | 84900 |
| 2026-03-26 | 29.81 | $27.55 | 78127 |
| 2026-03-25 | 29.84 | $27.93 | 23100 |
| 2026-03-24 | 30.17 | $27.55 | 20800 |
| 2026-03-23 | 29.84 | $27.77 | 57704 |
| 2026-03-20 | 29.63 | $27.47 | 144740 |
| 2026-03-19 | 29.41 | $28.08 | 66600 |
| 2026-03-18 | 29.45 | $27.95 | 28800 |
| 2026-03-17 | 29.66 | $28.29 | 60300 |
| 2026-03-16 | 30.19 | $28.19 | 46041 |
| 2026-03-13 | 30.36 | $27.78 | 81000 |
| 2026-03-12 | 30.51 | $27.96 | 46105 |
| 2026-03-11 | 30.84 | $28.43 | 53900 |
| 2026-03-10 | 31.60 | $28.51 | 51329 |
| 2026-03-09 | 32.52 | $28.42 | 132900 |
| 2026-03-06 | 32.94 | $28.07 | 56234 |
| 2026-03-05 | 32.94 | $28.20 | 213400 |
| 2026-03-04 | 33.07 | $28.69 | 46215 |
| 2026-03-03 | 33.63 | $28.47 | 84833 |
| 2026-03-02 | 34.00 | $29.03 | 28538 |
| 2026-02-27 | 35.63 | $29.57 | 64216 |
| 2026-02-26 | 36.56 | $29.64 | 17609 |
| 2026-02-25 | 37.28 | $29.86 | 23200 |
| 2026-02-24 | 37.27 | $29.93 | 22000 |
| 2026-02-23 | 37.25 | $29.75 | 49845 |
| 2026-02-20 | 37.27 | $29.76 | 75016 |
| 2026-02-19 | 37.39 | $29.56 | 31025 |
| 2026-02-18 | 37.93 | $29.71 | 45500 |
| 2026-02-17 | 37.88 | $29.70 | 44900 |
| 2026-02-13 | 38.01 | $29.58 | 16949 |
| 2026-02-12 | 38.21 | $29.60 | 19600 |
| 2026-02-11 | 37.82 | $29.75 | 38030 |
| 2026-02-10 | 37.09 | $29.67 | 27500 |
| 2026-02-09 | 36.49 | $29.56 | 50126 |
| 2026-02-06 | 35.95 | $29.43 | 49436 |
| 2026-02-05 | 35.57 | $29.00 | 49030 |
| 2026-02-04 | 35.51 | $29.20 | 141400 |
| 2026-02-03 | 35.30 | $29.23 | 68948 |
| 2026-02-02 | 34.67 | $29.10 | 92000 |
| 2026-01-30 | 34.29 | $28.82 | 38233 |
| 2026-01-29 | 33.93 | $29.29 | 24600 |
| 2026-01-28 | 33.08 | $29.37 | 46606 |
| 2026-01-27 | 31.60 | $29.31 | 43823 |
| 2026-01-26 | 30.13 | $28.86 | 31243 |
| 2026-01-23 | 28.93 | $28.78 | 74829 |
| 2026-01-22 | 27.84 | $28.65 | 31614 |
| 2026-01-21 | 26.88 | $28.41 | 49200 |
| 2026-01-20 | 26.32 | $28.09 | 71335 |
| 2026-01-16 | 26.14 | $28.09 | 48600 |
| 2026-01-15 | 25.68 | $28.13 | 15321 |
| 2026-01-14 | 24.95 | $27.98 | 27016 |
| 2026-01-13 | 24.40 | $27.96 | 83215 |
| 2026-01-12 | 23.82 | $28.03 | 72849 |
| 2026-01-09 | 22.95 | $27.76 | 31500 |
| 2026-01-08 | 22.29 | $27.74 | 42400 |
| 2026-01-07 | 21.70 | $27.71 | 220014 |
| 2026-01-06 | 21.17 | $27.73 | 57700 |
| 2026-01-05 | 20.18 | $27.60 | 34336 |
| 2026-01-02 | 19.58 | $27.60 | 90632 |
| 2025-12-31 | 18.96 | $27.43 | 20300 |
| 2025-12-30 | 18.58 | $27.49 | 59046 |
| 2025-12-29 | 18.15 | $27.47 | 26001 |
| 2025-12-26 | 17.84 | $27.63 | 34700 |
| 2025-12-24 | 17.13 | $27.51 | 12542 |
| 2025-12-23 | 16.77 | $27.46 | 23700 |
| 2025-12-22 | 16.47 | $27.32 | 284211 |
| 2025-12-19 | 16.29 | $27.23 | 65239 |
| 2025-12-18 | 16.00 | $27.26 | 74600 |
| 2025-12-17 | 16.26 | $27.05 | 40500 |
| 2025-12-16 | 16.56 | $27.36 | 16800 |
| 2025-12-15 | 16.20 | $27.42 | 37300 |
| 2025-12-12 | 15.25 | $27.36 | 147000 |
| 2025-12-11 | 14.26 | $27.46 | 18900 |
| 2025-12-10 | 13.46 | $27.27 | 35300 |
| 2025-12-09 | 12.97 | $27.14 | 52905 |
| 2025-12-08 | 12.73 | $27.10 | 47423 |
| 2025-12-05 | 12.49 | $27.20 | 26500 |
| 2025-12-04 | 11.84 | $27.33 | 193314 |
| 2025-12-03 | 11.44 | $27.23 | 13338 |
| 2025-12-02 | 11.31 | $27.10 | 41724 |
| 2025-12-01 | 11.65 | $26.96 | 111300 |
| 2025-11-28 | 12.22 | $27.12 | 10225 |
| 2025-11-26 | 12.65 | $27.04 | 14931 |
| 2025-11-25 | 13.23 | $26.90 | 15000 |
| 2025-11-24 | 13.38 | $26.86 | 53713 |
| 2025-11-21 | 13.65 | $26.72 | 38309 |
| 2025-11-20 | 13.77 | $26.64 | 39216 |
| 2025-11-19 | 14.05 | $26.93 | 26600 |
| 2025-11-18 | 14.71 | $26.97 | 33500 |
| 2025-11-17 | 15.27 | $27.04 | 29231 |
| 2025-11-14 | 15.71 | $27.23 | 28400 |
| 2025-11-13 | 15.40 | $27.12 | 40825 |
| 2025-11-12 | 15.08 | $27.38 | 63400 |
| 2025-11-11 | 14.23 | $27.38 | 64600 |
| 2025-11-10 | 13.35 | $27.20 | 108330 |
| 2025-11-07 | 12.64 | $27.15 | 24333 |
| 2025-11-06 | 12.18 | $27.04 | 29000 |
| 2025-11-05 | 11.76 | $27.06 | 31133 |
| 2025-11-04 | 11.43 | $26.85 | 22147 |
| 2025-11-03 | 11.65 | $26.90 | 183200 |
| 2025-10-31 | 11.69 | $26.74 | 41508 |
| 2025-10-30 | 11.98 | $26.83 | 51601 |
| 2025-10-29 | 12.05 | $26.89 | 51601 |
| 2025-10-28 | 11.75 | $26.98 | 43600 |
| 2025-10-27 | 11.49 | $26.85 | 57700 |
| 2025-10-24 | 11.49 | $26.85 | 36200 |
| 2025-10-23 | 11.45 | $26.78 | 41833 |
| 2025-10-22 | 11.44 | $26.70 | 140700 |
| 2025-10-21 | 11.74 | $26.66 | 40923 |
| 2025-10-20 | 12.24 | $26.82 | 19400 |
| 2025-10-17 | 12.63 | $26.71 | 16100 |
| 2025-10-16 | 13.13 | $26.57 | 31600 |
| 2025-10-15 | 13.63 | $26.51 | 16400 |
| 2025-10-14 | 13.86 | $26.46 | 22900 |
| 2025-10-13 | 13.87 | $26.39 | 21329 |
| 2025-10-10 | 13.93 | $26.10 | 28300 |
| 2025-10-09 | 13.99 | $26.53 | 21300 |
| 2025-10-08 | 14.28 | $26.61 | 25506 |
| 2025-10-07 | 14.74 | $26.51 | 65300 |
| 2025-10-06 | 15.22 | $26.61 | 83800 |
| 2025-10-03 | 15.36 | $26.67 | 13709 |
| 2025-10-02 | 15.63 | $26.54 | 40920 |
| 2025-10-01 | 15.98 | $26.64 | 38100 |
| 2025-09-30 | 15.90 | $26.62 | 315330 |
| 2025-09-29 | 16.03 | $26.51 | 38131 |
| 2025-09-26 | 16.16 | $26.51 | 101719 |
| 2025-09-25 | 16.55 | $26.34 | 87000 |
| 2025-09-24 | 17.20 | $26.66 | 36634 |
| 2025-09-23 | 17.04 | $26.90 | 32200 |
| 2025-09-22 | 16.88 | $26.53 | 40339 |
| 2025-09-19 | 17.28 | $26.82 | 200300 |
| 2025-09-18 | 16.87 | $26.98 | 118029 |
| 2025-09-17 | 16.09 | $27.00 | 32938 |
| 2025-09-16 | 15.26 | $26.86 | 70800 |
| 2025-09-15 | 14.61 | $26.80 | 16300 |
| 2025-09-12 | 14.01 | $26.74 | 23100 |
| 2025-09-11 | 13.60 | $26.63 | 34800 |
| 2025-09-10 | 13.25 | $26.51 | 851200 |
| 2025-09-09 | 13.11 | $26.34 | 44723 |
| 2025-09-08 | 13.31 | $26.37 | 29400 |
| 2025-09-05 | 13.64 | $26.39 | 13700 |
| 2025-09-04 | 13.84 | $26.22 | 37200 |
| 2025-09-03 | 14.49 | $26.16 | 25703 |
| 2025-09-02 | 15.25 | $26.14 | 39016 |
| 2025-08-29 | 15.90 | $26.27 | 21900 |
| 2025-08-28 | 16.43 | $26.41 | 20834 |
| 2025-08-27 | 16.57 | $26.35 | 220123 |
| 2025-08-26 | 16.87 | $26.50 | 26100 |
| 2025-08-25 | 16.85 | $26.66 | 21900 |
| 2025-08-22 | 16.10 | $26.86 | 16518 |
| 2025-08-21 | 15.32 | $26.49 | 19908 |
| 2025-08-20 | 15.22 | $26.52 | 13000 |
| 2025-08-19 | 15.11 | $26.45 | 15842 |
| 2025-08-18 | 15.00 | $26.58 | 13400 |
| 2025-08-15 | 14.57 | $26.55 | 10041 |
| 2025-08-14 | 14.08 | $26.54 | 10016 |
| 2025-08-13 | 13.58 | $26.66 | 33500 |
| 2025-08-12 | 12.63 | $26.59 | 24200 |
| 2025-08-11 | 11.87 | $26.34 | 69708 |
| 2025-08-08 | 11.48 | $26.41 | 37500 |
| 2025-08-07 | 10.88 | $26.35 | 28227 |
| 2025-08-06 | 10.48 | $26.25 | 277415 |
| 2025-08-05 | 10.20 | $26.10 | 25000 |
| 2025-08-04 | 10.15 | $25.92 | 32200 |
| 2025-08-01 | 10.55 | $25.79 | 35700 |
| 2025-07-31 | 10.87 | $25.72 | 42100 |
| 2025-07-30 | 11.07 | $25.76 | 104600 |
| 2025-07-29 | 11.54 | $25.85 | 27420 |
| 2025-07-28 | 12.15 | $25.88 | 25716 |
| 2025-07-25 | 12.72 | $26.06 | 24425 |
| 2025-07-24 | 12.91 | $26.13 | 31747 |
| 2025-07-23 | 13.03 | $26.29 | 69400 |
| 2025-07-22 | 12.92 | $25.99 | 80837 |
| 2025-07-21 | 13.49 | $26.01 | 19200 |
| 2025-07-18 | 14.02 | $26.06 | 13412 |
| 2025-07-17 | 14.48 | $26.11 | 39100 |
| 2025-07-16 | 15.05 | $25.99 | 36000 |
| 2025-07-15 | 15.76 | $25.92 | 42403 |
| 2025-07-14 | 16.51 | $26.04 | 26400 |
| 2025-07-11 | 17.09 | $26.04 | 70027 |
| 2025-07-10 | 17.70 | $26.13 | 38513 |
| 2025-07-09 | 17.84 | $26.12 | 78000 |
| 2025-07-08 | 17.88 | $26.24 | 39500 |
| 2025-07-07 | 17.78 | $26.24 | 57138 |
| 2025-07-03 | 17.65 | $26.49 | 23600 |
| 2025-07-02 | 17.22 | $26.32 | 35900 |
| 2025-07-01 | 17.04 | $26.21 | 72805 |
| 2025-06-30 | 17.03 | $26.12 | 40249 |
| 2025-06-27 | 17.12 | $25.97 | 95800 |
| 2025-06-26 | 17.45 | $25.97 | 39300 |
| 2025-06-25 | 17.81 | $25.75 | 43800 |
| 2025-06-24 | 18.61 | $25.69 | 24826 |
| 2025-06-23 | 19.47 | $25.27 | 112300 |
| 2025-06-20 | 19.69 | $25.54 | 21400 |
| 2025-06-18 | 20.67 | $25.64 | 64236 |
| 2025-06-17 | 21.48 | $25.72 | 61114 |
| 2025-06-16 | 22.26 | $25.97 | 19022 |
| 2025-06-13 | 22.28 | $25.85 | 30801 |
| 2025-06-12 | 22.80 | $26.11 | 23500 |
| 2025-06-11 | 22.60 | $26.07 | 45312 |
| 2025-06-10 | 22.18 | $26.01 | 55000 |
| 2025-06-09 | 21.97 | $25.88 | 22219 |
| 2025-06-06 | 22.00 | $25.87 | 17618 |
| 2025-06-05 | 21.96 | $25.82 | 28333 |
| 2025-06-04 | 21.92 | $25.74 | 33400 |
| 2025-06-03 | 22.16 | $25.65 | 24446 |
| 2025-06-02 | 22.60 | $25.62 | 84520 |
| 2025-05-30 | 23.20 | $25.59 | 40026 |
| 2025-05-29 | 23.94 | $25.82 | 54615 |
| 2025-05-28 | 24.06 | $25.85 | 38200 |
| 2025-05-27 | 23.98 | $25.88 | 58935 |
| 2025-05-23 | 23.77 | $25.95 | 152941 |
| 2025-05-22 | 23.55 | $25.74 | 64847 |
| 2025-05-21 | 23.50 | $25.87 | 35200 |
| 2025-05-20 | 23.07 | $25.91 | 25900 |
| 2025-05-19 | 22.74 | $25.94 | 26200 |
| 2025-05-16 | 22.39 | $25.87 | 25922 |
| 2025-05-15 | 21.75 | $25.89 | 36900 |
| 2025-05-14 | 20.88 | $25.82 | 30807 |
| 2025-05-13 | 20.05 | $25.80 | 79814 |
| 2025-05-12 | 19.21 | $25.57 | 37900 |
| 2025-05-09 | 18.51 | $25.54 | 16100 |
| 2025-05-08 | 17.82 | $25.35 | 29600 |
| 2025-05-07 | 17.24 | $25.43 | 23400 |
| 2025-05-06 | 16.71 | $25.44 | 38620 |
| 2025-05-05 | 16.12 | $25.51 | 246000 |
| 2025-05-02 | 15.08 | $25.42 | 65900 |
| 2025-05-01 | 14.24 | $24.96 | 30401 |
| 2025-04-30 | 13.75 | $24.99 | 60800 |
| 2025-04-29 | 13.33 | $24.90 | 22500 |
| 2025-04-28 | 13.05 | $24.85 | 43600 |
| 2025-04-25 | 12.88 | $24.78 | 67200 |
| 2025-04-24 | 12.82 | $24.73 | 62803 |
| 2025-04-23 | 12.78 | $24.39 | 25016 |
| 2025-04-22 | 12.97 | $24.32 | 40406 |
| 2025-04-21 | 13.47 | $24.11 | 71900 |
| 2025-04-17 | 14.12 | $24.15 | 25538 |
| 2025-04-16 | 14.77 | $23.96 | 84503 |
| 2025-04-15 | 15.34 | $23.97 | 26500 |
| 2025-04-14 | 15.81 | $23.91 | 43300 |
| 2025-04-11 | 16.23 | $23.74 | 109000 |
| 2025-04-10 | 16.34 | $23.31 | 59548 |
| 2025-04-09 | 15.91 | $23.57 | 149344 |
| 2025-04-08 | 15.44 | $22.61 | 170411 |
| 2025-04-07 | 14.01 | $22.62 | 190800 |
| 2025-04-04 | 12.17 | $23.08 | 136726 |
| 2025-04-03 | 10.88 | $24.05 | 58000 |
| 2025-04-02 | 11.10 | $24.30 | 52300 |
| 2025-04-01 | 11.51 | $24.27 | 151744 |
| 2025-03-31 | 11.95 | $24.28 | 35300 |
| 2025-03-28 | 12.53 | $24.18 | 64243 |
| 2025-03-27 | 13.14 | $24.56 | 43600 |
| 2025-03-26 | 13.10 | $24.40 | 57131 |
| 2025-03-25 | 13.32 | $24.35 | 30617 |
| 2025-03-24 | 13.56 | $24.29 | 31600 |
| 2025-03-21 | 13.63 | $24.59 | 106700 |
| 2025-03-20 | 13.31 | $24.57 | 60400 |
| 2025-03-19 | 13.15 | $24.62 | 84000 |
| 2025-03-18 | 12.72 | $24.58 | 86800 |
| 2025-03-17 | 12.49 | $24.58 | 40736 |
| 2025-03-14 | 12.24 | $24.38 | 86513 |
| 2025-03-13 | 12.46 | $24.07 | 69744 |
| 2025-03-12 | 12.89 | $24.03 | 69300 |
| 2025-03-11 | 13.24 | $24.06 | 40333 |
| 2025-03-10 | 13.62 | $24.06 | 59518 |
| 2025-03-07 | 14.07 | $24.32 | 71500 |
| 2025-03-06 | 14.62 | $24.25 | 89900 |
| 2025-03-05 | 15.11 | $24.43 | 74200 |
| 2025-03-04 | 15.59 | $24.00 | 184800 |
| 2025-03-03 | 15.89 | $24.11 | 82300 |
| 2025-02-28 | 16.54 | $24.05 | 32500 |
| 2025-02-27 | 16.59 | $24.18 | 37400 |
| 2025-02-26 | 17.25 | $24.52 | 47100 |
| 2025-02-25 | 17.52 | $24.61 | 30809 |
| 2025-02-24 | 17.80 | $24.51 | 41517 |
| 2025-02-21 | 17.86 | $24.58 | 45500 |
| 2025-02-20 | 17.93 | $24.68 | 16800 |
| 2025-02-19 | 17.63 | $24.58 | 30600 |
| 2025-02-18 | 17.51 | $24.66 | 26208 |
| 2025-02-14 | 16.93 | $24.59 | 50426 |
| 2025-02-13 | 16.39 | $24.56 | 21629 |
| 2025-02-12 | 16.12 | $24.37 | 108300 |
| 2025-02-11 | 16.10 | $24.30 | 25800 |
| 2025-02-10 | 16.36 | $24.25 | 682200 |
| 2025-02-07 | 16.75 | $24.10 | 21139 |
| 2025-02-06 | 17.15 | $24.31 | 37036 |
| 2025-02-05 | 17.34 | $24.19 | 21800 |
| 2025-02-04 | 17.69 | $24.23 | 38223 |
| 2025-02-03 | 18.07 | $24.02 | 65300 |
| 2025-01-31 | 18.98 | $23.96 | 34812 |
| 2025-01-30 | 19.54 | $24.13 | 43200 |
| 2025-01-29 | 19.96 | $23.96 | 37200 |
| 2025-01-28 | 20.80 | $24.02 | 30601 |
| 2025-01-27 | 21.82 | $23.97 | 67700 |
| 2025-01-24 | 22.96 | $23.97 | 91100 |
| 2025-01-23 | 23.89 | $23.85 | 38602 |
| 2025-01-22 | 25.14 | $23.86 | 60700 |
| 2025-01-21 | 26.37 | $23.80 | 80800 |
| 2025-01-17 | 27.66 | $23.55 | 22120 |
| 2025-01-16 | 28.45 | $23.44 | 52400 |
| 2025-01-15 | 28.90 | $23.60 | 32300 |
| 2025-01-14 | 29.51 | $23.36 | 34100 |
| 2025-01-13 | 29.39 | $23.18 | 222500 |
| 2025-01-10 | 28.75 | $23.18 | 114906 |
| 2025-01-08 | 28.07 | $23.38 | 85909 |
| 2025-01-07 | 27.72 | $23.47 | 42043 |
| 2025-01-06 | 27.56 | $23.43 | 57300 |
| 2025-01-03 | 26.97 | $23.39 | 87200 |
| 2025-01-02 | 25.88 | $23.33 | 101400 |
| 2024-12-31 | 24.73 | $23.41 | 46800 |
| 2024-12-30 | 23.66 | $23.44 | 57800 |
| 2024-12-27 | 22.56 | $23.56 | 125900 |
| 2024-12-26 | 21.49 | $23.59 | 59223 |
| 2024-12-24 | 20.49 | $23.60 | 28500 |
| 2024-12-23 | 19.34 | $23.49 | 39400 |
| 2024-12-20 | 17.99 | $23.87 | 142404 |
| 2024-12-19 | 17.04 | $23.80 | 162000 |
| 2024-12-18 | 15.82 | $23.74 | 111721 |
| 2024-12-17 | 14.54 | $24.28 | 32335 |
| 2024-12-16 | 13.90 | $24.46 | 27119 |
| 2024-12-13 | 13.77 | $24.50 | 26114 |
| 2024-12-12 | 13.97 | $24.54 | 99914 |
| 2024-12-11 | 14.18 | $24.71 | 84020 |
| 2024-12-10 | 14.82 | $24.65 | 19300 |
| 2024-12-09 | 15.49 | $24.80 | 123247 |
| 2024-12-06 | 16.24 | $24.68 | 22900 |
| 2024-12-05 | 16.81 | $24.68 | 51400 |
| 2024-12-04 | 17.30 | $24.50 | 127000 |
| 2024-12-03 | 17.40 | $24.48 | 62718 |
| 2024-12-02 | 17.32 | $24.38 | 137421 |
| 2024-11-29 | 17.17 | $24.46 | 13000 |
| 2024-11-27 | 17.01 | $24.55 | 28217 |
| 2024-11-26 | 17.15 | $24.52 | 33400 |
| 2024-11-25 | 17.51 | $24.56 | 46701 |
| 2024-11-22 | 17.88 | $24.58 | 41100 |
| 2024-11-21 | 17.88 | $24.47 | 50147 |
| 2024-11-20 | 17.83 | $24.52 | 115000 |
| 2024-11-19 | 17.78 | $24.61 | 66431 |
| 2024-11-18 | 17.79 | $24.59 | 34315 |
| 2024-11-15 | 17.66 | $24.33 | 115034 |
| 2024-11-14 | 17.07 | $24.36 | 41001 |
| 2024-11-13 | 16.35 | $24.48 | 28800 |
| 2024-11-12 | 15.71 | $24.50 | 37743 |
| 2024-11-11 | 15.04 | $24.74 | 23537 |
| 2024-11-08 | 14.74 | $24.95 | 44938 |
| 2024-11-07 | 14.80 | $25.29 | 44539 |
| 2024-11-06 | 15.40 | $25.01 | 563000 |
| 2024-11-05 | 15.16 | $25.30 | 29500 |
| 2024-11-04 | 15.58 | $25.09 | 35600 |
| 2024-11-01 | 15.79 | $24.98 | 239808 |
| 2024-10-31 | 15.51 | $24.93 | 57630 |
| 2024-10-30 | 14.87 | $24.96 | 16538 |
| 2024-10-29 | 14.43 | $25.09 | 74800 |
| 2024-10-28 | 14.32 | $25.16 | 37800 |
| 2024-10-25 | 14.28 | $25.05 | 61039 |
| 2024-10-24 | 14.23 | $25.13 | 29900 |
| 2024-10-23 | 14.09 | $25.04 | 74700 |
| 2024-10-22 | 13.95 | $25.26 | 51100 |
| 2024-10-21 | 14.32 | $25.34 | 29600 |
| 2024-10-18 | 14.85 | $25.55 | 23330 |
| 2024-10-17 | 15.43 | $25.45 | 19100 |
| 2024-10-16 | 16.14 | $25.43 | 34300 |
| 2024-10-15 | 16.92 | $25.30 | 47127 |
| 2024-10-14 | 17.74 | $25.47 | 39340 |
| 2024-10-11 | 18.53 | $25.44 | 58943 |
| 2024-10-10 | 19.37 | $25.38 | 52410 |
| 2024-10-09 | 20.33 | $25.27 | 24344 |
| 2024-10-08 | 21.34 | $25.47 | 294500 |
| 2024-10-07 | 22.29 | $25.52 | 26427 |
| 2024-10-04 | 23.14 | $25.65 | 41929 |
| 2024-10-03 | 24.06 | $25.52 | 42203 |
| 2024-10-02 | 25.02 | $25.82 | 62500 |
| 2024-10-01 | 25.24 | $25.87 | 224033 |
| 2024-09-30 | 25.40 | $26.09 | 40000 |
| 2024-09-27 | 25.34 | $26.26 | 57738 |
| 2024-09-26 | 24.54 | $26.32 | 57500 |
| 2024-09-25 | 23.77 | $26.00 | 58300 |
| 2024-09-24 | 23.22 | $26.12 | 38907 |
| 2024-09-23 | 22.68 | $25.69 | 39315 |
| 2024-09-20 | 22.69 | $25.94 | 55332 |
| 2024-09-19 | 21.81 | $26.08 | 62100 |
| 2024-09-18 | 20.89 | $25.74 | 135906 |
| 2024-09-17 | 20.13 | $25.78 | 37600 |
| 2024-09-16 | 19.45 | $25.74 | 26900 |
| 2024-09-13 | 18.88 | $25.64 | 24444 |
| 2024-09-12 | 18.33 | $25.36 | 20302 |
| 2024-09-11 | 18.29 | $25.25 | 49300 |
| 2024-09-10 | 18.50 | $25.25 | 23534 |
| 2024-09-09 | 18.39 | $25.25 | 36600 |
| 2024-09-06 | 18.16 | $25.20 | 26643 |
| 2024-09-05 | 17.91 | $25.35 | 33230 |
| 2024-09-04 | 17.85 | $25.13 | 80100 |
| 2024-09-03 | 18.18 | $25.17 | 60330 |
| 2024-08-30 | 18.51 | $25.29 | 29200 |
| 2024-08-29 | 18.27 | $25.33 | 38801 |
| 2024-08-28 | 17.91 | $25.43 | 45400 |
| 2024-08-27 | 17.43 | $25.47 | 25800 |
| 2024-08-26 | 16.77 | $25.45 | 44600 |
| 2024-08-23 | 16.08 | $25.49 | 43448 |
| 2024-08-22 | 15.46 | $25.02 | 29431 |
| 2024-08-21 | 15.21 | $25.24 | 32136 |
| 2024-08-20 | 14.44 | $25.16 | 40013 |
| 2024-08-19 | 13.65 | $25.24 | 49500 |
| 2024-08-16 | 12.82 | $24.88 | 45300 |
| 2024-08-15 | 12.47 | $24.71 | 32000 |
| 2024-08-14 | 12.26 | $24.65 | 35140 |
| 2024-08-13 | 12.28 | $24.60 | 64808 |
| 2024-08-12 | 12.45 | $24.35 | 36500 |
| 2024-08-09 | 12.71 | $24.35 | 47400 |
| 2024-08-08 | 13.20 | $24.24 | 43600 |
| 2024-08-07 | 13.78 | $23.80 | 57600 |
| 2024-08-06 | 14.08 | $23.77 | 77247 |
| 2024-08-05 | 13.84 | $23.54 | 98749 |
| 2024-08-02 | 13.18 | $24.22 | 119400 |
| 2024-08-01 | 13.41 | $24.27 | 77600 |
| 2024-07-31 | 13.59 | $24.48 | 46711 |
| 2024-07-30 | 13.12 | $24.13 | 50542 |
| 2024-07-29 | 13.42 | $24.18 | 55007 |
| 2024-07-26 | 13.57 | $24.15 | 58631 |
| 2024-07-25 | 13.86 | $23.98 | 34729 |
| 2024-07-24 | 14.46 | $24.06 | 34733 |
| 2024-07-23 | 15.07 | $24.17 | 59618 |
| 2024-07-22 | 15.05 | $24.27 | 74732 |
| 2024-07-19 | 14.94 | $24.11 | 39000 |
| 2024-07-18 | 14.96 | $24.25 | 196800 |
| 2024-07-17 | 14.52 | $24.36 | 68716 |
| 2024-07-16 | 13.76 | $24.47 | 62019 |
| 2024-07-15 | 12.97 | $24.30 | 106721 |
| 2024-07-12 | 12.19 | $24.45 | 51800 |
| 2024-07-11 | 11.17 | $24.32 | 46905 |
| 2024-07-10 | 10.39 | $24.16 | 93116 |
| 2024-07-09 | 9.93 | $23.98 | 1.0M |
| 2024-07-08 | 9.75 | $24.00 | 27500 |
| 2024-07-05 | 9.38 | $24.03 | 40300 |
| 2024-07-03 | 9.02 | $23.85 | 40700 |
| 2024-07-02 | 8.97 | $23.60 | 60549 |
| 2024-07-01 | 9.25 | $23.55 | 50933 |
| 2024-06-28 | 9.67 | $23.57 | 83900 |
| 2024-06-27 | 10.10 | $23.47 | 41800 |
| 2024-06-26 | 10.37 | $23.42 | 32000 |
| 2024-06-25 | 10.25 | $23.58 | 95100 |
| 2024-06-24 | 10.46 | $23.70 | 38600 |
| 2024-06-21 | 10.97 | $23.86 | 109721 |
| 2024-06-20 | 11.02 | $23.89 | 92600 |
| 2024-06-18 | 11.08 | $23.94 | 36900 |
| 2024-06-17 | 11.14 | $23.76 | 39100 |
| 2024-06-14 | 11.62 | $23.64 | 37300 |
| 2024-06-13 | 11.95 | $23.61 | 74445 |
| 2024-06-12 | 12.33 | $23.78 | 134200 |
| 2024-06-11 | 12.97 | $23.64 | 74900 |
| 2024-06-10 | 13.09 | $23.72 | 29600 |
| 2024-06-07 | 13.34 | $23.65 | 45602 |
| 2024-06-06 | 13.69 | $23.77 | 155100 |
| 2024-06-05 | 14.19 | $23.72 | 92900 |
| 2024-06-04 | 14.53 | $23.65 | 44400 |
| 2024-06-03 | 14.86 | $23.85 | 56300 |
| 2024-05-31 | 15.47 | $23.64 | 27000 |
| 2024-05-30 | 15.71 | $23.68 | 31502 |
| 2024-05-29 | 16.25 | $23.72 | 44800 |
| 2024-05-28 | 16.74 | $23.99 | 43400 |
| 2024-05-24 | 17.28 | $24.07 | 34409 |
| 2024-05-23 | 17.69 | $24.03 | 44200 |
| 2024-05-22 | 18.16 | $24.20 | 179700 |
| 2024-05-21 | 17.97 | $24.29 | 33811 |
| 2024-05-20 | 17.88 | $24.41 | 132612 |
| 2024-05-17 | 17.42 | $24.47 | 85200 |
| 2024-05-16 | 16.64 | $24.43 | 54923 |
| 2024-05-15 | 15.88 | $24.41 | 38900 |
| 2024-05-14 | 15.20 | $24.21 | 147400 |
| 2024-05-13 | 14.84 | $24.17 | 69143 |
| 2024-05-10 | 14.38 | $24.08 | 43541 |
| 2024-05-09 | 14.11 | $23.99 | 48306 |
| 2024-05-08 | 14.06 | $24.03 | 68600 |
| 2024-05-07 | 13.71 | $24.02 | 111929 |
| 2024-05-06 | 13.25 | $24.18 | 59300 |
| 2024-05-03 | 12.46 | $24.10 | 55900 |
| 2024-05-02 | 11.74 | $23.94 | 66828 |
| 2024-05-01 | 11.28 | $23.49 | 60617 |
| 2024-04-30 | 11.27 | $23.48 | 41000 |
| 2024-04-29 | 11.39 | $23.78 | 99500 |
| 2024-04-26 | 11.46 | $23.41 | 71000 |
| 2024-04-25 | 11.79 | $23.35 | 48300 |
| 2024-04-24 | 11.97 | $23.29 | 150400 |
| 2024-04-23 | 12.26 | $23.48 | 55400 |
| 2024-04-22 | 12.77 | $23.35 | 155238 |
| 2024-04-19 | 12.99 | $23.16 | 70400 |
| 2024-04-18 | 12.65 | $23.21 | 96939 |
| 2024-04-17 | 12.41 | $23.11 | 108300 |
| 2024-04-16 | 11.72 | $23.10 | 58534 |
| 2024-04-15 | 11.01 | $23.46 | 342000 |
| 2024-04-12 | 10.91 | $23.52 | 74130 |
| 2024-04-11 | 11.01 | $23.87 | 80400 |
| 2024-04-10 | 11.31 | $23.86 | 162200 |
| 2024-04-09 | 11.63 | $24.25 | 88500 |
| 2024-04-08 | 10.78 | $24.00 | 188744 |
| 2024-04-05 | 10.42 | $23.91 | 81300 |
| 2024-04-04 | 10.33 | $23.79 | 73900 |
| 2024-04-03 | 10.12 | $23.85 | 117300 |
| 2024-04-02 | 10.32 | $23.83 | 66704 |
| 2024-04-01 | 10.62 | $23.82 | 101349 |
| 2024-03-28 | 10.90 | $23.89 | 90400 |
| 2024-03-27 | 11.46 | $23.93 | 77649 |
| 2024-03-26 | 12.03 | $23.85 | 65443 |
| 2024-03-25 | 12.52 | $23.89 | 80128 |
| 2024-03-22 | 13.04 | $23.87 | 88648 |
| 2024-03-21 | 13.59 | $23.96 | 67108 |
| 2024-03-20 | 13.91 | $23.96 | 68723 |
| 2024-03-19 | 14.34 | $23.87 | 65800 |
| 2024-03-18 | 15.08 | $23.92 | 10.0M |
| 2024-03-15 | 15.61 | $24.26 | 147500 |
| 2024-03-14 | 15.04 | $24.31 | 72213 |
| 2024-03-13 | 14.32 | $24.32 | 56911 |
| 2024-03-12 | 13.66 | $24.22 | 108500 |
| 2024-03-11 | 13.20 | $24.15 | 38400 |
| 2024-03-08 | 12.90 | $24.15 | 67700 |
| 2024-03-07 | 12.58 | $24.12 | 104823 |
| 2024-03-06 | 12.47 | $23.96 | 87300 |
| 2024-03-05 | 12.64 | $23.74 | 73200 |
| 2024-03-04 | 13.27 | $23.83 | 73600 |
| 2024-03-01 | 13.66 | $23.87 | 67000 |
| 2024-02-29 | 14.08 | $23.83 | 94000 |
| 2024-02-28 | 14.39 | $23.78 | 101500 |
| 2024-02-27 | 14.90 | $23.85 | 106000 |
| 2024-02-26 | 14.98 | $23.85 | 105005 |
| 2024-02-23 | 15.07 | $23.97 | 52800 |
| 2024-02-22 | 14.86 | $24.05 | 53321 |
| 2024-02-21 | 14.41 | $23.97 | 63900 |
| 2024-02-20 | 13.98 | $23.94 | 80500 |
| 2024-02-16 | 13.64 | $23.79 | 77042 |
| 2024-02-15 | 13.55 | $23.68 | 65900 |
| 2024-02-14 | 13.49 | $23.68 | 97900 |
| 2024-02-13 | 13.66 | $23.47 | 140441 |
| 2024-02-12 | 13.96 | $23.79 | 122500 |
| 2024-02-09 | 13.72 | $23.65 | 146100 |
| 2024-02-08 | 13.84 | $23.62 | 672200 |
| 2024-02-07 | 13.97 | $23.73 | 41507 |
| 2024-02-06 | 13.86 | $23.72 | 101819 |
| 2024-02-05 | 13.90 | $23.53 | 165900 |
| 2024-02-02 | 14.31 | $23.57 | 117300 |
| 2024-02-01 | 14.48 | $23.70 | 61648 |
| 2024-01-31 | 14.66 | $23.37 | 83800 |
| 2024-01-30 | 15.18 | $23.46 | 162948 |
| 2024-01-29 | 15.90 | $23.55 | 65200 |
| 2024-01-26 | 16.48 | $23.42 | 65403 |
| 2024-01-25 | 17.32 | $23.31 | 56917 |
| 2024-01-24 | 18.07 | $23.31 | 274435 |
| 2024-01-23 | 18.93 | $23.15 | 53510 |
| 2024-01-22 | 19.40 | $23.08 | 113936 |
| 2024-01-19 | 19.75 | $23.14 | 182300 |
| 2024-01-18 | 20.19 | $22.99 | 157612 |
| 2024-01-17 | 20.31 | $22.95 | 824000 |
| 2024-01-16 | 20.40 | $23.30 | 96300 |
| 2024-01-12 | 21.01 | $23.75 | 83300 |
| 2024-01-11 | 21.34 | $23.65 | 85847 |
| 2024-01-10 | 21.95 | $23.68 | 70340 |
| 2024-01-09 | 22.40 | $23.80 | 172800 |
| 2024-01-08 | 22.56 | $23.99 | 227400 |
| 2024-01-05 | 22.53 | $23.83 | 61200 |
| 2024-01-04 | 22.65 | $23.77 | 60600 |
| 2024-01-03 | 22.98 | $23.75 | 75200 |
| 2024-01-02 | 23.40 | $23.95 | 191000 |
| 2023-12-29 | 23.47 | $24.04 | 593311 |
| 2023-12-28 | 23.15 | $24.02 | 82900 |
| 2023-12-27 | 22.70 | $23.94 | 95300 |
| 2023-12-26 | 22.44 | $23.83 | 82207 |
| 2023-12-22 | 22.34 | $23.64 | 150000 |
| 2023-12-21 | 22.47 | $23.58 | 76400 |
| 2023-12-20 | 22.83 | $23.38 | 180700 |
| 2023-12-19 | 23.27 | $23.56 | 55747 |
| 2023-12-18 | 23.49 | $23.50 | 85402 |
| 2023-12-15 | 23.93 | $23.82 | 134600 |
| 2023-12-14 | 23.07 | $24.01 | 139100 |
| 2023-12-13 | 22.09 | $23.66 | 91800 |
| 2023-12-12 | 21.64 | $23.38 | 70722 |
| 2023-12-11 | 21.70 | $23.36 | 80500 |
| 2023-12-08 | 21.81 | $23.31 | 74800 |
| 2023-12-07 | 21.93 | $23.45 | 133716 |
| 2023-12-06 | 21.71 | $23.38 | 76916 |
| 2023-12-05 | 21.47 | $23.36 | 385000 |
| 2023-12-04 | 21.42 | $23.32 | 136326 |
| 2023-12-01 | 21.25 | $23.54 | 80707 |
| 2023-11-30 | 21.05 | $23.42 | 150341 |
| 2023-11-29 | 21.04 | $23.46 | 95000 |
| 2023-11-28 | 20.63 | $23.59 | 73548 |
| 2023-11-27 | 20.17 | $23.38 | 72811 |
| 2023-11-24 | 20.00 | $23.33 | 28100 |
| 2023-11-22 | 19.87 | $23.32 | 88700 |
| 2023-11-21 | 19.66 | $23.46 | 70900 |
| 2023-11-20 | 19.05 | $23.44 | 351300 |
| 2023-11-17 | 18.52 | $23.29 | 154129 |
| 2023-11-16 | 18.12 | $23.29 | 95545 |
| 2023-11-15 | 17.72 | $23.30 | 149744 |
| 2023-11-14 | 17.20 | $23.20 | 143941 |
| 2023-11-13 | 16.92 | $22.69 | 45700 |
| 2023-11-10 | 17.50 | $22.84 | 81700 |
| 2023-11-09 | 18.05 | $22.76 | 121303 |
| 2023-11-08 | 18.53 | $22.90 | 190431 |
| 2023-11-07 | 18.70 | $22.97 | 195100 |
| 2023-11-06 | 18.84 | $23.03 | 986300 |
| 2023-11-03 | 18.70 | $22.89 | 100836 |
| 2023-11-02 | 18.80 | $22.53 | 117802 |
| 2023-11-01 | 19.67 | $22.23 | 104303 |
| 2023-10-31 | 20.13 | $22.00 | 111700 |
| 2023-10-30 | 19.92 | $22.01 | 93237 |
| 2023-10-27 | 19.80 | $21.80 | 135133 |
| 2023-10-26 | 19.50 | $21.85 | 165516 |
| 2023-10-25 | 18.84 | $21.95 | 113200 |
| 2023-10-24 | 18.36 | $22.00 | 127900 |
| 2023-10-23 | 17.83 | $21.89 | 215600 |
| 2023-10-20 | 17.15 | $21.92 | 250500 |
| 2023-10-19 | 16.66 | $22.15 | 162300 |
| 2023-10-18 | 16.47 | $22.24 | 75442 |
| 2023-10-17 | 16.50 | $22.45 | 85300 |
| 2023-10-16 | 16.80 | $22.52 | 135700 |
| 2023-10-13 | 17.14 | $22.36 | 103148 |
| 2023-10-12 | 17.32 | $22.44 | 55547 |
| 2023-10-11 | 17.62 | $22.57 | 129000 |
| 2023-10-10 | 18.20 | $22.42 | 119800 |
| 2023-10-09 | 18.47 | $22.17 | 72419 |
| 2023-10-06 | 18.03 | $22.30 | 88006 |
| 2023-10-05 | 17.67 | $22.19 | 313200 |
| 2023-10-04 | 16.79 | $22.07 | 270704 |
| 2023-10-03 | 15.77 | $22.10 | 151435 |
| 2023-10-02 | 14.73 | $22.28 | 182817 |
| 2023-09-29 | 13.87 | $22.50 | 71018 |
| 2023-09-28 | 13.37 | $22.54 | 103600 |
| 2023-09-27 | 12.55 | $22.42 | 90300 |
| 2023-09-26 | 11.59 | $22.46 | 124900 |
| 2023-09-25 | 10.73 | $22.78 | 123400 |
| 2023-09-22 | 10.29 | $22.82 | 177716 |
| 2023-09-21 | 10.00 | $22.75 | 297929 |
| 2023-09-20 | 9.28 | $23.01 | 73300 |
| 2023-09-19 | 9.05 | $23.02 | 139900 |
| 2023-09-18 | 8.48 | $23.10 | 66900 |
| 2023-09-15 | 8.01 | $23.41 | 223437 |
| 2023-09-14 | 8.40 | $23.45 | 65600 |
| 2023-09-13 | 8.72 | $23.39 | 100200 |
| 2023-09-12 | 8.90 | $23.35 | 244205 |
| 2023-09-11 | 9.09 | $23.44 | 110013 |
| 2023-09-08 | 9.41 | $23.25 | 70103 |
| 2023-09-07 | 9.35 | $23.18 | 150200 |
| 2023-09-06 | 9.05 | $23.22 | 346900 |
| 2023-09-05 | 8.83 | $23.29 | 80521 |
| 2023-09-01 | 8.76 | $23.55 | 65100 |
| 2023-08-31 | 9.21 | $23.43 | 60410 |
| 2023-08-30 | 9.68 | $23.78 | 169300 |
| 2023-08-29 | 9.51 | $23.85 | 70200 |
| 2023-08-28 | 9.33 | $23.63 | 190912 |
| 2023-08-25 | 9.71 | $23.57 | 166801 |
| 2023-08-24 | 10.16 | $23.45 | 61100 |
| 2023-08-23 | 10.53 | $23.59 | 47500 |
| 2023-08-22 | 11.00 | $23.35 | 56400 |
| 2023-08-21 | 10.98 | $23.34 | 67000 |
| 2023-08-18 | 10.81 | $23.35 | 75432 |
| 2023-08-17 | 10.59 | $23.26 | 172104 |
| 2023-08-16 | 10.41 | $23.23 | 144800 |
| 2023-08-15 | 10.14 | $23.32 | 173200 |
| 2023-08-14 | 10.02 | $23.54 | 49700 |
| 2023-08-11 | 10.05 | $23.66 | 125900 |
| 2023-08-10 | 10.44 | $23.74 | 173720 |
| 2023-08-09 | 10.91 | $23.74 | 133300 |
| 2023-08-08 | 11.41 | $23.65 | 406900 |
| 2023-08-07 | 11.55 | $23.87 | 133600 |
| 2023-08-04 | 12.10 | $23.85 | 46822 |
| 2023-08-03 | 12.69 | $23.75 | 184449 |
| 2023-08-02 | 12.97 | $23.89 | 113438 |
| 2023-08-01 | 13.58 | $24.21 | 60400 |
| 2023-07-31 | 13.62 | $24.44 | 89837 |
| 2023-07-28 | 13.09 | $24.41 | 108127 |
| 2023-07-27 | 12.62 | $24.19 | 143214 |
| 2023-07-26 | 12.19 | $24.31 | 100343 |
| 2023-07-25 | 11.87 | $24.13 | 150200 |
| 2023-07-24 | 11.87 | $24.00 | 255400 |
| 2023-07-21 | 12.05 | $23.94 | 79815 |
| 2023-07-20 | 12.24 | $23.96 | 158200 |
| 2023-07-19 | 12.44 | $24.12 | 347425 |
| 2023-07-18 | 12.34 | $24.25 | 105200 |
| 2023-07-17 | 11.98 | $24.20 | 68600 |
| 2023-07-14 | 11.74 | $24.09 | 81318 |
| 2023-07-13 | 11.64 | $24.06 | 90900 |
| 2023-07-12 | 11.62 | $23.89 | 303500 |
| 2023-07-11 | 11.90 | $23.59 | 104715 |
| 2023-07-10 | 12.28 | $23.27 | 97716 |
| 2023-07-07 | 11.98 | $23.32 | 209340 |
| 2023-07-06 | 11.66 | $23.10 | 74800 |
| 2023-07-05 | 11.10 | $23.54 | 153700 |
| 2023-07-03 | 11.42 | $23.68 | 114600 |
| 2023-06-30 | 11.99 | $23.52 | 86813 |
| 2023-06-29 | 12.27 | $23.38 | 95100 |
| 2023-06-28 | 12.16 | $23.32 | 104000 |
| 2023-06-27 | 12.21 | $23.48 | 203326 |
| 2023-06-26 | 12.55 | $23.42 | 107500 |
| 2023-06-23 | 12.62 | $23.35 | 114048 |
| 2023-06-22 | 12.70 | $23.61 | 174300 |
| 2023-06-21 | 13.23 | $23.75 | 145400 |
| 2023-06-20 | 13.75 | $23.75 | 75000 |
| 2023-06-16 | 14.23 | $24.18 | 308600 |
| 2023-06-15 | 13.39 | $24.36 | 192810 |
| 2023-06-14 | 12.43 | $24.20 | 507304 |
| 2023-06-13 | 11.67 | $24.16 | 281800 |
| 2023-06-12 | 11.00 | $23.97 | 61923 |
| 2023-06-09 | 10.69 | $24.05 | 288122 |
| 2023-06-08 | 10.05 | $23.94 | 122500 |
| 2023-06-07 | 9.65 | $23.68 | 131543 |
| 2023-06-06 | 9.60 | $23.74 | 67149 |
| 2023-06-05 | 9.72 | $23.72 | 84534 |
| 2023-06-02 | 9.63 | $23.71 | 182747 |
| 2023-06-01 | 9.69 | $23.42 | 127800 |
| 2023-05-31 | 9.86 | $23.31 | 134934 |
| 2023-05-30 | 9.65 | $23.41 | 126000 |
| 2023-05-26 | 9.90 | $23.50 | 121100 |
| 2023-05-25 | 10.06 | $23.32 | 95034 |
| 2023-05-24 | 10.13 | $23.43 | 108720 |
| 2023-05-23 | 10.58 | $23.50 | 81647 |
| 2023-05-22 | 11.04 | $23.67 | 74421 |
| 2023-05-19 | 11.24 | $23.60 | 105139 |
| 2023-05-18 | 11.73 | $23.55 | 108900 |
| 2023-05-17 | 12.23 | $23.56 | 91734 |
| 2023-05-16 | 12.85 | $23.54 | 93100 |
| 2023-05-15 | 13.41 | $23.71 | 104600 |
| 2023-05-12 | 13.82 | $23.63 | 82336 |
| 2023-05-11 | 14.26 | $23.77 | 162900 |
| 2023-05-10 | 14.41 | $23.98 | 155200 |
| 2023-05-09 | 13.89 | $23.96 | 297400 |
| 2023-05-08 | 13.38 | $23.97 | 225600 |
| 2023-05-05 | 12.61 | $23.89 | 143833 |
| 2023-05-04 | 12.04 | $23.70 | 60710 |
| 2023-05-03 | 11.79 | $23.52 | 100748 |
| 2023-05-02 | 11.78 | $23.45 | 200441 |
| 2023-05-01 | 12.16 | $23.45 | 220000 |
| 2023-04-28 | 12.38 | $23.55 | 229900 |
| 2023-04-27 | 12.49 | $23.51 | 100900 |
| 2023-04-26 | 12.71 | $23.27 | 192200 |
| 2023-04-25 | 13.37 | $23.15 | 180500 |
| 2023-04-24 | 13.86 | $23.37 | 124143 |
| 2023-04-21 | 14.21 | $23.34 | 85024 |
| 2023-04-20 | 14.60 | $23.40 | 290400 |
| 2023-04-19 | 14.78 | $23.44 | 81400 |
| 2023-04-18 | 14.85 | $23.60 | 101100 |
| 2023-04-17 | 14.45 | $23.62 | 423400 |
| 2023-04-14 | 14.09 | $23.60 | 145026 |
| 2023-04-13 | 13.71 | $23.77 | 116800 |
| 2023-04-12 | 12.93 | $23.48 | 128818 |
| 2023-04-11 | 12.42 | $23.41 | 377632 |
| 2023-04-10 | 12.19 | $23.20 | 286428 |
| 2023-04-06 | 12.45 | $23.25 | 156300 |
| 2023-04-05 | 12.72 | $23.19 | 199620 |
| 2023-04-04 | 12.94 | $23.34 | 458831 |
| 2023-04-03 | 12.90 | $23.30 | 265947 |
| 2023-03-31 | 13.13 | $23.23 | 116900 |
| 2023-03-30 | 13.41 | $23.24 | 260100 |
| 2023-03-29 | 13.56 | $23.26 | 146100 |
| 2023-03-28 | 13.77 | $23.21 | 261806 |
| 2023-03-27 | 14.09 | $23.01 | 145707 |
| 2023-03-24 | 14.80 | $23.10 | 212100 |
| 2023-03-23 | 15.54 | $23.09 | 206000 |
| 2023-03-22 | 16.15 | $22.92 | 337510 |
| 2023-03-21 | 16.92 | $22.78 | 3.9M |
| 2023-03-20 | 16.91 | $22.55 | 321838 |
| 2023-03-17 | 16.32 | $22.61 | 834546 |
| 2023-03-16 | 15.97 | $22.69 | 268803 |
| 2023-03-15 | 15.51 | $22.49 | 144900 |
| 2023-03-14 | 14.47 | $22.66 | 205007 |
| 2023-03-13 | 13.72 | $22.88 | 550303 |
| 2023-03-10 | 13.24 | $22.87 | 632922 |
| 2023-03-09 | 12.91 | $22.94 | 138700 |
| 2023-03-08 | 12.66 | $23.09 | 201800 |
| 2023-03-07 | 12.71 | $23.04 | 195032 |
| 2023-03-06 | 12.75 | $23.23 | 447123 |
| 2023-03-03 | 13.36 | $23.23 | 114500 |
| 2023-03-02 | 13.76 | $23.06 | 116108 |
| 2023-03-01 | 13.79 | $23.06 | 233800 |
| 2023-02-28 | 14.00 | $22.91 | 183811 |
| 2023-02-27 | 13.90 | $22.99 | 126100 |
| 2023-02-24 | 13.95 | $23.01 | 159727 |
| 2023-02-23 | 13.95 | $23.34 | 204403 |
| 2023-02-22 | 14.63 | $23.26 | 126600 |
| 2023-02-21 | 15.21 | $23.26 | 448038 |
| 2023-02-17 | 15.87 | $23.40 | 135100 |
| 2023-02-16 | 16.68 | $23.43 | 230400 |
| 2023-02-15 | 17.53 | $23.41 | 278117 |
| 2023-02-14 | 18.27 | $23.54 | 191247 |
| 2023-02-13 | 18.89 | $23.61 | 716200 |
| 2023-02-10 | 19.65 | $23.51 | 270900 |
| 2023-02-09 | 20.57 | $23.52 | 376849 |
| 2023-02-08 | 21.53 | $23.61 | 374416 |
| 2023-02-07 | 22.27 | $23.67 | 350946 |
| 2023-02-06 | 23.05 | $23.60 | 215700 |
| 2023-02-03 | 23.99 | $23.81 | 365300 |
| 2023-02-02 | 24.44 | $24.08 | 630000 |
| 2023-02-01 | 24.14 | $24.21 | 1.2M |
| 2023-01-31 | 23.83 | $23.98 | 1.3M |
| 2023-01-30 | 23.98 | $24.09 | 341840 |
| 2023-01-27 | 23.54 | $24.27 | 402745 |
| 2023-01-26 | 22.64 | $24.22 | 374000 |
| 2023-01-25 | 21.80 | $24.17 | 467621 |
| 2023-01-24 | 20.99 | $24.12 | 479600 |
| 2023-01-23 | 20.24 | $24.10 | 596817 |
| 2023-01-20 | 19.44 | $23.99 | 679132 |
| 2023-01-19 | 18.85 | $23.85 | 1.5M |
| 2023-01-18 | 18.38 | $23.70 | 1.3M |
| 2023-01-17 | 17.88 | $23.79 | 1.0M |
| 2023-01-13 | 17.58 | $23.83 | 1.7M |
| 2023-01-12 | 17.27 | $23.71 | 1.8M |
| 2023-01-11 | 17.03 | $23.58 | 8.6M |
| 2023-01-10 | 17.03 | $23.86 | 285000 |
| 2023-01-09 | 16.39 | $23.79 | 348700 |
| 2023-01-06 | 15.62 | $23.64 | 492300 |
| 2023-01-05 | 15.18 | $23.18 | 614948 |
| 2023-01-04 | 15.47 | $23.27 | 278800 |
| 2023-01-03 | 15.78 | $22.96 | 363200 |
| 2022-12-30 | 16.42 | $23.01 | 366600 |
| 2022-12-29 | 17.08 | $23.19 | 371731 |
| 2022-12-28 | 17.29 | $22.91 | 589638 |
| 2022-12-27 | 17.79 | $23.06 | 343800 |
| 2022-12-23 | 18.02 | $22.95 | 327600 |
| 2022-12-22 | 18.57 | $22.79 | 522700 |
| 2022-12-21 | 19.29 | $22.91 | 303813 |
| 2022-12-20 | 19.82 | $22.80 | 401900 |
| 2022-12-19 | 20.50 | $22.80 | 472122 |
| 2022-12-16 | 21.16 | $22.77 | 651800 |
| 2022-12-15 | 21.84 | $22.77 | 573900 |
| 2022-12-14 | 22.56 | $23.14 | 368200 |
| 2022-12-13 | 22.55 | $23.09 | 475200 |
| 2022-12-12 | 22.50 | $22.99 | 295700 |
| 2022-12-09 | 22.81 | $23.00 | 244800 |
| 2022-12-08 | 22.91 | $23.05 | 190326 |
| 2022-12-07 | 23.06 | $22.96 | 245841 |
| 2022-12-06 | 23.32 | $22.91 | 240000 |
| 2022-12-05 | 23.63 | $22.98 | 207733 |
| 2022-12-02 | 23.72 | $23.26 | 166700 |
| 2022-12-01 | 23.43 | $23.26 | 503873 |
| 2022-11-30 | 22.95 | $23.33 | 428300 |
| 2022-11-29 | 22.50 | $22.87 | 398900 |
| 2022-11-28 | 22.61 | $22.57 | 320500 |
| 2022-11-25 | 22.95 | $22.73 | 93200 |
| 2022-11-23 | 23.09 | $22.61 | 253800 |
| 2022-11-22 | 23.41 | $22.45 | 362700 |
| 2022-11-21 | 23.98 | $22.32 | 283506 |
| 2022-11-18 | 24.76 | $22.48 | 354916 |
| 2022-11-17 | 25.27 | $22.46 | 322722 |
| 2022-11-16 | 25.86 | $22.47 | 514547 |
| 2022-11-15 | 25.99 | $22.83 | 281018 |
| 2022-11-14 | 25.56 | $22.76 | 385000 |
| 2022-11-11 | 25.29 | $22.80 | 300100 |
| 2022-11-10 | 25.03 | $22.55 | 471714 |
| 2022-11-09 | 25.09 | $21.94 | 265600 |
| 2022-11-08 | 25.78 | $22.09 | 306100 |
| 2022-11-07 | 26.52 | $21.83 | 410900 |
| 2022-11-04 | 27.70 | $21.85 | 376000 |
| 2022-11-03 | 28.99 | $21.32 | 496127 |
| 2022-11-02 | 29.72 | $21.34 | 356800 |
| 2022-11-01 | 30.69 | $21.58 | 349900 |
| 2022-10-31 | 32.07 | $21.41 | 389747 |
| 2022-10-28 | 32.90 | $21.43 | 331600 |
| 2022-10-27 | 33.82 | $21.39 | 401300 |
| 2022-10-26 | 34.85 | $21.38 | 468921 |
| 2022-10-25 | 35.92 | $21.31 | 647245 |
| 2022-10-24 | 36.67 | $21.07 | 710300 |
| 2022-10-21 | 37.00 | $21.39 | 551730 |
| 2022-10-20 | 37.44 | $21.17 | 1.9M |
| 2022-10-19 | 37.73 | $20.97 | 184700 |
| 2022-10-18 | 37.20 | $21.07 | 185800 |
| 2022-10-17 | 36.75 | $21.06 | 207200 |
| 2022-10-14 | 36.14 | $20.70 | 181100 |
| 2022-10-13 | 35.21 | $21.00 | 333100 |
| 2022-10-12 | 34.24 | $20.99 | 241600 |
| 2022-10-11 | 33.57 | $20.97 | 378926 |
| 2022-10-10 | 32.87 | $21.04 | 216500 |
| 2022-10-07 | 32.24 | $21.22 | 247107 |
| 2022-10-06 | 31.77 | $21.46 | 318500 |
| 2022-10-05 | 31.55 | $21.53 | 376700 |
| 2022-10-04 | 31.33 | $21.62 | 305100 |
| 2022-10-03 | 31.24 | $21.23 | 306841 |
| 2022-09-30 | 30.10 | $20.99 | 343300 |
| 2022-09-29 | 28.70 | $21.15 | 921100 |
| 2022-09-28 | 27.29 | $21.52 | 913737 |
| 2022-09-27 | 25.96 | $21.36 | 300800 |
| 2022-09-26 | 24.39 | $21.35 | 315817 |
| 2022-09-23 | 22.74 | $21.66 | 485346 |
| 2022-09-22 | 21.25 | $22.02 | 137523 |
| 2022-09-21 | 20.04 | $22.09 | 163400 |
| 2022-09-20 | 18.90 | $22.26 | 159624 |
| 2022-09-19 | 17.85 | $22.37 | 354633 |
| 2022-09-16 | 16.74 | $22.64 | 208513 |
| 2022-09-15 | 16.22 | $22.68 | 217218 |
| 2022-09-14 | 15.79 | $22.87 | 166500 |
| 2022-09-13 | 15.53 | $22.76 | 329100 |
| 2022-09-12 | 15.27 | $23.31 | 201526 |
| 2022-09-09 | 15.84 | $23.15 | 150517 |
| 2022-09-08 | 16.00 | $22.96 | 225900 |
| 2022-09-07 | 15.62 | $22.91 | 245833 |
| 2022-09-06 | 15.13 | $22.91 | 592525 |
| 2022-09-02 | 14.78 | $23.03 | 376500 |
| 2022-09-01 | 14.66 | $23.13 | 179447 |
| 2022-08-31 | 14.41 | $23.25 | 171100 |
| 2022-08-30 | 14.64 | $23.28 | 289428 |
| 2022-08-29 | 14.89 | $23.43 | 209830 |
| 2022-08-26 | 15.53 | $23.52 | 132016 |
| 2022-08-25 | 16.21 | $23.87 | 207700 |
| 2022-08-24 | 16.39 | $23.63 | 239600 |
| 2022-08-23 | 17.06 | $23.63 | 305514 |
| 2022-08-22 | 17.71 | $23.63 | 210346 |
| 2022-08-19 | 18.39 | $23.75 | 268500 |
| 2022-08-18 | 18.87 | $23.92 | 220500 |
| 2022-08-17 | 18.95 | $24.05 | 187100 |
| 2022-08-16 | 18.73 | $24.04 | 212230 |
| 2022-08-15 | 18.43 | $24.01 | 174300 |
| 2022-08-12 | 18.14 | $24.20 | 166400 |
| 2022-08-11 | 17.68 | $24.04 | 252900 |
| 2022-08-10 | 17.25 | $23.98 | 261222 |
| 2022-08-09 | 17.03 | $23.68 | 394200 |
| 2022-08-08 | 17.28 | $23.59 | 275818 |
| 2022-08-05 | 17.67 | $23.50 | 224500 |
| 2022-08-04 | 18.37 | $23.43 | 182226 |
| 2022-08-03 | 19.23 | $23.36 | 206020 |
| 2022-08-02 | 20.19 | $23.31 | 499735 |
| 2022-08-01 | 21.22 | $23.40 | 518808 |
| 2022-07-29 | 22.22 | $23.49 | 330545 |
| 2022-07-28 | 23.27 | $23.44 | 265427 |
| 2022-07-27 | 24.43 | $23.31 | 234627 |
| 2022-07-26 | 25.60 | $22.92 | 260600 |
| 2022-07-25 | 26.27 | $23.10 | 422300 |
| 2022-07-22 | 27.16 | $22.93 | 380101 |
| 2022-07-21 | 27.77 | $22.87 | 1.1M |
| 2022-07-20 | 28.28 | $22.55 | 280000 |
| 2022-07-19 | 28.25 | $22.63 | 107644 |
| 2022-07-18 | 28.30 | $22.35 | 345100 |
| 2022-07-15 | 28.04 | $22.28 | 295733 |
| 2022-07-14 | 27.27 | $22.16 | 209416 |
| 2022-07-13 | 26.22 | $22.33 | 157524 |
| 2022-07-12 | 25.31 | $22.43 | 3.5M |
| 2022-07-11 | 24.57 | $22.50 | 338900 |
| 2022-07-08 | 23.78 | $22.73 | 165640 |
| 2022-07-07 | 23.16 | $22.70 | 334422 |
| 2022-07-06 | 22.54 | $22.46 | 463900 |
| 2022-07-05 | 21.46 | $22.68 | 16.2M |
| 2022-07-01 | 20.36 | $23.09 | 424418 |
| 2022-06-30 | 19.77 | $23.26 | 330713 |
| 2022-06-29 | 19.24 | $23.39 | 212800 |
| 2022-06-28 | 19.08 | $23.41 | 274911 |
| 2022-06-27 | 18.99 | $23.49 | 267900 |
| 2022-06-24 | 18.71 | $23.58 | 316400 |
| 2022-06-23 | 18.42 | $23.26 | 513013 |
| 2022-06-22 | 17.47 | $23.28 | 441100 |
| 2022-06-21 | 16.59 | $23.52 | 585700 |
| 2022-06-17 | 15.90 | $23.67 | 486000 |
| 2022-06-16 | 15.31 | $23.71 | 334800 |
| 2022-06-15 | 14.70 | $24.13 | 554100 |
| 2022-06-14 | 14.41 | $23.85 | 515500 |
| 2022-06-13 | 13.55 | $23.74 | 357913 |
| 2022-06-10 | 12.50 | $24.28 | 403507 |
| 2022-06-09 | 12.05 | $24.51 | 550900 |
| 2022-06-08 | 12.04 | $24.78 | 238400 |
| 2022-06-07 | 12.43 | $24.88 | 1.2M |
| 2022-06-06 | 12.85 | $24.92 | 375600 |
| 2022-06-03 | 13.52 | $24.94 | 241829 |
| 2022-06-02 | 14.05 | $25.16 | 555800 |
| 2022-06-01 | 14.76 | $25.06 | 198402 |
| 2022-05-31 | 15.53 | $25.19 | 528300 |
| 2022-05-27 | 15.97 | $25.08 | 511800 |
| 2022-05-26 | 16.76 | $24.93 | 622621 |
| 2022-05-25 | 17.30 | $24.72 | 892405 |
| 2022-05-24 | 17.48 | $24.64 | 853200 |
| 2022-05-23 | 17.45 | $24.79 | 710600 |
| 2022-05-20 | 17.80 | $24.62 | 1.1M |
| 2022-05-19 | 17.87 | $24.60 | 2.4M |
| 2022-05-18 | 17.87 | $24.31 | 5.1M |
| 2022-05-17 | 17.79 | $24.49 | 189920 |
| 2022-05-16 | 17.84 | $24.30 | 247700 |
| 2022-05-13 | 17.42 | $24.36 | 447927 |
| 2022-05-12 | 17.00 | $24.00 | 160306 |
| 2022-05-11 | 15.98 | $24.28 | 179800 |
| 2022-05-10 | 15.36 | $24.49 | 250028 |
| 2022-05-09 | 14.86 | $24.42 | 268400 |
| 2022-05-06 | 14.18 | $24.86 | 421913 |
| 2022-05-05 | 13.97 | $24.94 | 773449 |
| 2022-05-04 | 13.85 | $25.55 | 190900 |
| 2022-05-03 | 14.20 | $25.23 | 779541 |
| 2022-05-02 | 13.82 | $25.10 | 249916 |
| 2022-04-29 | 13.24 | $25.26 | 88248 |
| 2022-04-28 | 13.12 | $25.35 | 126323 |
| 2022-04-27 | 12.84 | $25.12 | 264926 |
| 2022-04-26 | 12.18 | $25.03 | 180800 |
| 2022-04-25 | 11.48 | $25.42 | 102813 |
| 2022-04-22 | 11.11 | $25.45 | 93500 |
| 2022-04-21 | 11.07 | $25.52 | 181400 |
| 2022-04-20 | 11.17 | $25.80 | 779914 |
| 2022-04-19 | 11.75 | $25.78 | 87400 |
| 2022-04-18 | 12.26 | $25.84 | 125536 |
| 2022-04-14 | 12.82 | $25.90 | 155200 |
| 2022-04-13 | 13.21 | $26.18 | 71300 |
| 2022-04-12 | 13.12 | $26.02 | 2.5M |
| 2022-04-11 | 13.13 | $26.03 | 165100 |
| 2022-04-08 | 13.24 | $25.98 | 408600 |
| 2022-04-07 | 13.36 | $25.92 | 196920 |
| 2022-04-06 | 13.71 | $25.92 | 120500 |
| 2022-04-05 | 13.92 | $25.83 | 82600 |
| 2022-04-04 | 14.14 | $26.11 | 86721 |
| 2022-04-01 | 13.94 | $25.94 | 182400 |
| 2022-03-31 | 13.85 | $25.83 | 87900 |
| 2022-03-30 | 13.92 | $25.94 | 114500 |
| 2022-03-29 | 13.79 | $26.02 | 102800 |
| 2022-03-28 | 13.71 | $25.76 | 63200 |
| 2022-03-25 | 14.03 | $25.78 | 54500 |
| 2022-03-24 | 14.28 | $25.79 | 40520 |
| 2022-03-23 | 14.55 | $25.64 | 111124 |
| 2022-03-22 | 14.97 | $25.75 | 73800 |
| 2022-03-21 | 15.28 | $25.62 | 103138 |
| 2022-03-18 | 15.74 | $25.98 | 75500 |
| 2022-03-17 | 15.93 | $25.88 | 159321 |
| 2022-03-16 | 16.32 | $25.82 | 84500 |
| 2022-03-15 | 16.72 | $25.11 | 122003 |
| 2022-03-14 | 16.80 | $25.03 | 79518 |
| 2022-03-11 | 16.97 | $25.07 | 56200 |
| 2022-03-10 | 17.28 | $25.28 | 125839 |
| 2022-03-09 | 17.73 | $25.32 | 242702 |
| 2022-03-08 | 18.24 | $25.09 | 175942 |
| 2022-03-07 | 18.33 | $24.88 | 195300 |
| 2022-03-04 | 18.44 | $25.57 | 134832 |
| 2022-03-03 | 19.32 | $26.00 | 191647 |
| 2022-03-02 | 19.58 | $26.13 | 3.3M |
| 2022-03-01 | 19.86 | $25.90 | 15.3M |
| 2022-02-28 | 20.33 | $25.91 | 18500 |
| 2022-02-25 | 20.98 | $25.98 | 74246 |
| 2022-02-24 | 21.59 | $25.68 | 207500 |
| 2022-02-23 | 22.70 | $26.08 | 164746 |
| 2022-02-22 | 22.01 | $26.08 | 72020 |
| 2022-02-18 | 21.53 | $26.19 | 74300 |
| 2022-02-17 | 20.71 | $26.19 | 300038 |
| 2022-02-16 | 19.69 | $26.34 | 41100 |
| 2022-02-15 | 18.62 | $26.15 | 40226 |
| 2022-02-14 | 17.84 | $25.89 | 344300 |
| 2022-02-11 | 17.30 | $25.93 | 39800 |
| 2022-02-10 | 16.54 | $25.96 | 25800 |
| 2022-02-09 | 15.54 | $26.05 | 173900 |
| 2022-02-08 | 14.59 | $25.81 | 154100 |
| 2022-02-07 | 13.93 | $25.60 | 18849 |
| 2022-02-04 | 13.47 | $25.42 | 12106 |
| 2022-02-03 | 13.30 | $25.39 | 49900 |
| 2022-02-02 | 13.19 | $25.51 | 93718 |
| 2022-02-01 | 12.98 | $25.49 | 368000 |
| 2022-01-31 | 12.80 | $25.37 | 212200 |
| 2022-01-28 | 12.84 | $24.89 | 31500 |
| 2022-01-27 | 13.21 | $24.80 | 127000 |
| 2022-01-26 | 13.65 | $24.83 | 156728 |
| 2022-01-25 | 14.17 | $25.00 | 241916 |
| 2022-01-24 | 14.53 | $24.94 | 54700 |
| 2022-01-21 | 14.73 | $25.11 | 53511 |
| 2022-01-20 | 15.10 | $25.25 | 86700 |
| 2022-01-19 | 15.13 | $25.37 | 37700 |
| 2022-01-18 | 14.99 | $25.25 | 257548 |
| 2022-01-14 | 14.90 | $25.45 | 60701 |
| 2022-01-13 | 14.44 | $25.46 | 104935 |
| 2022-01-12 | 13.68 | $25.49 | 16805 |
| 2022-01-11 | 13.06 | $25.22 | 82831 |
| 2022-01-10 | 12.80 | $24.96 | 48400 |
| 2022-01-07 | 13.12 | $24.83 | 7300 |
| 2022-01-06 | 13.69 | $24.66 | 20600 |
| 2022-01-05 | 14.35 | $24.73 | 88500 |
| 2022-01-04 | 15.05 | $24.65 | 68000 |
| 2022-01-03 | 15.42 | $24.60 | 520600 |
| 2021-12-31 | 15.81 | $24.79 | 44300 |
| 2021-12-30 | 16.54 | $24.78 | 29700 |
| 2021-12-29 | 17.05 | $24.71 | 31700 |
| 2021-12-28 | 17.49 | $24.69 | 35500 |
| 2021-12-27 | 18.17 | $24.70 | 36232 |
| 2021-12-23 | 18.57 | $24.61 | 22400 |
| 2021-12-22 | 18.84 | $24.48 | 21128 |
| 2021-12-21 | 18.73 | $24.43 | 42838 |
| 2021-12-20 | 18.53 | $24.28 | 33006 |
| 2021-12-17 | 17.93 | $24.74 | 70500 |
| 2021-12-16 | 18.53 | $24.86 | 18300 |
| 2021-12-15 | 19.37 | $24.86 | 90505 |
| 2021-12-14 | 19.98 | $24.73 | 20749 |
| 2021-12-13 | 20.30 | $24.70 | 22911 |
| 2021-12-10 | 20.70 | $24.89 | 39200 |
| 2021-12-09 | 21.65 | $24.89 | 14902 |
| 2021-12-08 | 22.65 | $24.95 | 10427 |
| 2021-12-07 | 23.81 | $24.98 | 13100 |
| 2021-12-06 | 25.04 | $24.77 | 40600 |
| 2021-12-03 | 25.79 | $24.55 | 15545 |
| 2021-12-02 | 26.11 | $24.54 | 33900 |
| 2021-12-01 | 26.51 | $24.36 | 218900 |
| 2021-11-30 | 26.93 | $24.31 | 31913 |
| 2021-11-29 | 26.38 | $24.35 | 10800 |
| 2021-11-26 | 26.14 | $24.35 | 15518 |
| 2021-11-24 | 25.93 | $24.98 | 10237 |
| 2021-11-23 | 26.95 | $24.94 | 6700 |
| 2021-11-22 | 28.08 | $24.93 | 15944 |
| 2021-11-19 | 29.41 | $25.17 | 11908 |
| 2021-11-18 | 30.33 | $25.33 | 5701 |
| 2021-11-17 | 31.07 | $25.35 | 15828 |
| 2021-11-16 | 31.44 | $25.36 | 6900 |
| 2021-11-15 | 31.76 | $25.37 | 29200 |
| 2021-11-12 | 32.05 | $25.41 | 11025 |
| 2021-11-11 | 32.31 | $25.32 | 3800 |
| 2021-11-10 | 32.77 | $25.13 | 7400 |
| 2021-11-09 | 33.43 | $25.26 | 8902 |
| 2021-11-08 | 33.81 | $25.28 | 26900 |
| 2021-11-05 | 34.10 | $25.11 | 19900 |
| 2021-11-04 | 34.74 | $25.07 | 23130 |
| 2021-11-03 | 35.42 | $25.14 | 24100 |
| 2021-11-02 | 36.13 | $24.99 | 40304 |
| 2021-11-01 | 37.02 | $25.03 | 309300 |
| 2021-10-29 | 37.75 | $25.07 | 24200 |
| 2021-10-28 | 38.59 | $25.26 | 18700 |
| 2021-10-27 | 39.01 | $25.22 | 945417 |
| 2021-10-26 | 39.28 | $25.27 | 14712 |
| 2021-10-25 | 39.62 | $25.27 | 13600 |
| 2021-10-22 | 39.98 | $25.18 | 8100 |
| 2021-10-21 | 40.47 | $25.21 | 5810 |
| 2021-10-20 | 40.94 | $25.30 | 45600 |
| 2021-10-19 | 41.23 | $25.23 | 5539 |
| 2021-10-18 | 41.64 | $25.15 | 22100 |
| 2021-10-15 | 42.14 | $25.17 | 35100 |
| 2021-10-14 | 42.68 | $25.04 | 139600 |
| 2021-10-13 | 43.44 | $24.96 | 10700 |
| 2021-10-12 | 44.33 | $24.75 | 26511 |
| 2021-10-11 | 45.45 | $24.78 | 15642 |
| 2021-10-08 | 46.54 | $24.89 | 4031 |
| 2021-10-07 | 47.67 | $24.92 | 14800 |
| 2021-10-06 | 48.69 | $24.81 | 10919 |
| 2021-10-05 | 49.96 | $24.74 | 29000 |
| 2021-10-04 | 51.09 | $24.61 | 34500 |
| 2021-10-01 | 52.41 | $24.75 | 358200 |
| 2021-09-30 | 53.80 | $24.63 | 34500 |
| 2021-09-29 | 55.07 | $24.50 | 8201 |
| 2021-09-28 | 56.57 | $24.53 | 16000 |
| 2021-09-27 | 58.09 | $24.75 | 15912 |
| 2021-09-24 | 59.39 | $24.61 | 18600 |
| 2021-09-23 | 60.84 | $24.77 | 10513 |
| 2021-09-22 | 62.08 | $24.59 | 12040 |
| 2021-09-21 | 63.52 | $24.42 | 13713 |
| 2021-09-20 | 65.22 | $24.36 | 14800 |
| 2021-09-17 | 67.02 | $24.95 | 91600 |
| 2021-09-16 | 67.65 | $25.18 | 13925 |
| 2021-09-15 | 67.93 | $25.31 | 27000 |
| 2021-09-14 | 68.07 | $25.19 | 33500 |
| 2021-09-13 | 68.24 | $25.29 | 31104 |
| 2021-09-10 | 68.19 | $25.10 | 15341 |
| 2021-09-09 | 68.17 | $25.09 | 53424 |
| 2021-09-08 | 68.17 | $25.07 | 27700 |
| 2021-09-07 | 68.19 | $25.21 | 11200 |
| 2021-09-03 | 67.88 | $25.25 | 3420 |
| 2021-09-02 | 67.48 | $25.15 | 42036 |
| 2021-09-01 | 67.07 | $25.17 | 50909 |
| 2021-08-31 | 66.64 | $25.14 | 127000 |
| 2021-08-30 | 66.21 | $24.98 | 8400 |
| 2021-08-27 | 65.78 | $24.86 | 27118 |
| 2021-08-26 | 65.36 | $24.56 | 16000 |
| 2021-08-25 | 64.97 | $24.65 | 34700 |
| 2021-08-24 | 64.47 | $24.62 | 12919 |
| 2021-08-23 | 63.95 | $24.39 | 18226 |
| 2021-08-20 | 63.44 | $24.24 | 14900 |
| 2021-08-19 | 62.94 | $24.20 | 20200 |
| 2021-08-18 | 62.42 | $24.36 | 31409 |
| 2021-08-17 | 61.59 | $24.33 | 21200 |
| 2021-08-16 | 60.74 | $24.43 | 21100 |
| 2021-08-13 | 59.76 | $24.44 | 12300 |
| 2021-08-12 | 58.72 | $24.46 | 9021 |
| 2021-08-11 | 57.59 | $24.56 | 23200 |
| 2021-08-10 | 56.31 | $24.42 | 14300 |
| 2021-08-09 | 54.98 | $24.42 | 15645 |
| 2021-08-06 | 53.53 | $24.36 | 16510 |
| 2021-08-05 | 52.01 | $24.45 | 124109 |
| 2021-08-04 | 50.32 | $24.38 | 101934 |
| 2021-08-03 | 48.54 | $24.35 | 14510 |
| 2021-08-02 | 46.67 | $24.21 | 311000 |
| 2021-07-30 | 44.71 | $24.08 | 9825 |
| 2021-07-29 | 42.66 | $24.15 | 41300 |
| 2021-07-28 | 40.45 | $24.09 | 44100 |
| 2021-07-27 | 38.13 | $23.94 | 19700 |
| 2021-07-26 | 35.69 | $24.10 | 123410 |
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