Is Ethan Allen Interiors Inc. (ETD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ethan Allen Interiors Inc. (ETD) research center and poll results.
NYSE : ETD
Ethan Allen Interiors Inc.
$22.78 USD
-$0.42 (-1.81%)
- Volume
- 268.19K
- Average Volume
- 578.02K
- Market Capitalization
- $579.67M
- P/E Ratio
- 14.42
- Dividend Yield
- 7.95%
- Price Target
- $24.00
- Year High
- $31.41
- Year Low
- $18.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.15
- Current Ratio
- $1.94
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.98
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.86
Average
26.90
Maximum
33.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.98 | $22.78 | 340251 |
| 2026-07-16 | 21.89 | $23.20 | 611774 |
| 2026-07-15 | 21.79 | $22.89 | 493000 |
| 2026-07-14 | 21.72 | $22.23 | 310142 |
| 2026-07-13 | 21.68 | $22.13 | 448212 |
| 2026-07-10 | 21.68 | $21.73 | 368600 |
| 2026-07-09 | 21.66 | $21.36 | 366700 |
| 2026-07-08 | 21.67 | $21.22 | 556346 |
| 2026-07-07 | 21.65 | $21.40 | 364600 |
| 2026-07-06 | 21.61 | $21.25 | 426634 |
| 2026-07-02 | 21.59 | $21.69 | 460539 |
| 2026-07-01 | 21.53 | $21.87 | 712700 |
| 2026-06-30 | 21.46 | $22.34 | 452800 |
| 2026-06-29 | 21.37 | $22.11 | 464607 |
| 2026-06-26 | 21.30 | $22.53 | 1.1M |
| 2026-06-25 | 21.23 | $21.98 | 489100 |
| 2026-06-24 | 21.16 | $22.68 | 784831 |
| 2026-06-23 | 21.02 | $21.66 | 562747 |
| 2026-06-22 | 20.93 | $21.33 | 748892 |
| 2026-06-18 | 20.84 | $21.17 | 4.6M |
| 2026-06-17 | 20.77 | $21.07 | 806200 |
| 2026-06-16 | 20.67 | $21.09 | 602146 |
| 2026-06-15 | 20.58 | $21.46 | 603843 |
| 2026-06-12 | 20.45 | $21.58 | 544200 |
| 2026-06-11 | 20.32 | $22.13 | 505122 |
| 2026-06-10 | 20.15 | $21.35 | 453122 |
| 2026-06-09 | 20.04 | $21.57 | 655491 |
| 2026-06-08 | 19.94 | $20.69 | 569700 |
| 2026-06-05 | 19.92 | $20.67 | 559711 |
| 2026-06-04 | 19.91 | $20.79 | 430400 |
| 2026-06-03 | 19.90 | $20.55 | 429000 |
| 2026-06-02 | 19.88 | $20.44 | 519000 |
| 2026-06-01 | 19.86 | $20.64 | 571051 |
| 2026-05-29 | 19.87 | $20.62 | 542948 |
| 2026-05-28 | 19.91 | $21.04 | 642400 |
| 2026-05-27 | 19.97 | $20.57 | 446401 |
| 2026-05-26 | 20.06 | $20.00 | 338947 |
| 2026-05-22 | 20.19 | $19.74 | 285124 |
| 2026-05-21 | 20.32 | $19.72 | 399203 |
| 2026-05-20 | 20.46 | $19.66 | 577447 |
| 2026-05-19 | 20.61 | $19.07 | 545159 |
| 2026-05-18 | 20.80 | $19.30 | 501900 |
| 2026-05-15 | 20.97 | $18.84 | 550028 |
| 2026-05-14 | 21.16 | $18.98 | 514563 |
| 2026-05-13 | 21.32 | $18.68 | 724201 |
| 2026-05-12 | 21.50 | $19.13 | 912415 |
| 2026-05-11 | 21.67 | $19.63 | 636600 |
| 2026-05-08 | 21.80 | $20.39 | 283950 |
| 2026-05-07 | 21.90 | $20.44 | 449900 |
| 2026-05-06 | 21.99 | $20.50 | 406980 |
| 2026-05-05 | 22.06 | $20.26 | 403924 |
| 2026-05-04 | 22.10 | $20.04 | 684816 |
| 2026-05-01 | 22.20 | $20.82 | 613273 |
| 2026-04-30 | 22.27 | $21.34 | 826142 |
| 2026-04-29 | 22.32 | $22.21 | 358710 |
| 2026-04-28 | 22.32 | $22.44 | 253400 |
| 2026-04-27 | 22.30 | $22.61 | 317800 |
| 2026-04-24 | 22.28 | $22.43 | 286800 |
| 2026-04-23 | 22.27 | $22.48 | 319900 |
| 2026-04-22 | 22.27 | $22.64 | 292509 |
| 2026-04-21 | 22.26 | $22.81 | 337600 |
| 2026-04-20 | 22.25 | $22.74 | 275737 |
| 2026-04-17 | 22.21 | $22.70 | 341400 |
| 2026-04-16 | 22.18 | $22.14 | 368400 |
| 2026-04-15 | 22.18 | $22.28 | 262900 |
| 2026-04-14 | 22.19 | $22.46 | 267514 |
| 2026-04-13 | 22.17 | $22.24 | 458526 |
| 2026-04-10 | 22.17 | $22.39 | 283407 |
| 2026-04-09 | 22.15 | $22.20 | 322226 |
| 2026-04-08 | 22.14 | $21.87 | 730017 |
| 2026-04-07 | 22.15 | $21.23 | 502200 |
| 2026-04-06 | 22.19 | $21.88 | 431634 |
| 2026-04-02 | 22.21 | $22.26 | 331900 |
| 2026-04-01 | 22.21 | $22.32 | 527232 |
| 2026-03-31 | 22.23 | $22.26 | 252737 |
| 2026-03-30 | 22.24 | $22.09 | 357385 |
| 2026-03-27 | 22.27 | $22.16 | 357479 |
| 2026-03-26 | 22.30 | $22.32 | 211702 |
| 2026-03-25 | 22.34 | $22.46 | 359842 |
| 2026-03-24 | 22.37 | $22.39 | 231000 |
| 2026-03-23 | 22.40 | $22.55 | 422548 |
| 2026-03-20 | 22.42 | $21.90 | 1.0M |
| 2026-03-19 | 22.50 | $22.18 | 345077 |
| 2026-03-18 | 22.56 | $22.21 | 294611 |
| 2026-03-17 | 22.62 | $22.34 | 255104 |
| 2026-03-16 | 22.69 | $22.19 | 328400 |
| 2026-03-13 | 22.77 | $22.15 | 431800 |
| 2026-03-12 | 22.84 | $22.02 | 388700 |
| 2026-03-11 | 22.92 | $21.93 | 244406 |
| 2026-03-10 | 23.06 | $22.07 | 412401 |
| 2026-03-09 | 23.19 | $22.15 | 625500 |
| 2026-03-06 | 23.31 | $22.23 | 341600 |
| 2026-03-05 | 23.39 | $22.30 | 239056 |
| 2026-03-04 | 23.49 | $22.72 | 322100 |
| 2026-03-03 | 23.52 | $22.47 | 439100 |
| 2026-03-02 | 23.55 | $22.57 | 323800 |
| 2026-02-27 | 23.57 | $22.78 | 296200 |
| 2026-02-26 | 23.56 | $23.19 | 429400 |
| 2026-02-25 | 23.61 | $23.03 | 278100 |
| 2026-02-24 | 23.67 | $22.97 | 256600 |
| 2026-02-23 | 23.75 | $22.91 | 352928 |
| 2026-02-20 | 23.82 | $23.60 | 476600 |
| 2026-02-19 | 23.88 | $23.37 | 315700 |
| 2026-02-18 | 23.96 | $23.42 | 382100 |
| 2026-02-17 | 24.00 | $23.71 | 276400 |
| 2026-02-13 | 24.04 | $23.85 | 455100 |
| 2026-02-12 | 24.09 | $23.49 | 328700 |
| 2026-02-11 | 24.13 | $23.62 | 289500 |
| 2026-02-10 | 24.17 | $24.74 | 314616 |
| 2026-02-09 | 24.14 | $24.61 | 301132 |
| 2026-02-06 | 24.13 | $24.54 | 399952 |
| 2026-02-05 | 24.10 | $23.95 | 353434 |
| 2026-02-04 | 24.05 | $24.23 | 508136 |
| 2026-02-03 | 24.00 | $23.33 | 551745 |
| 2026-02-02 | 23.99 | $23.11 | 477448 |
| 2026-01-30 | 23.98 | $22.93 | 743100 |
| 2026-01-29 | 23.97 | $22.54 | 1.2M |
| 2026-01-28 | 23.98 | $24.15 | 500252 |
| 2026-01-27 | 23.93 | $24.30 | 365800 |
| 2026-01-26 | 23.87 | $24.66 | 515900 |
| 2026-01-23 | 23.80 | $24.21 | 202345 |
| 2026-01-22 | 23.74 | $24.78 | 347100 |
| 2026-01-21 | 23.67 | $24.96 | 360707 |
| 2026-01-20 | 23.60 | $24.20 | 258413 |
| 2026-01-16 | 23.59 | $24.66 | 244900 |
| 2026-01-15 | 23.56 | $24.83 | 294800 |
| 2026-01-14 | 23.52 | $24.16 | 318200 |
| 2026-01-13 | 23.56 | $24.58 | 343900 |
| 2026-01-12 | 23.58 | $24.15 | 191518 |
| 2026-01-09 | 23.64 | $24.24 | 316034 |
| 2026-01-08 | 23.66 | $23.97 | 493440 |
| 2026-01-07 | 23.66 | $23.03 | 255040 |
| 2026-01-06 | 23.69 | $23.30 | 275200 |
| 2026-01-05 | 23.73 | $23.01 | 309900 |
| 2026-01-02 | 23.78 | $22.86 | 329600 |
| 2025-12-31 | 23.85 | $22.84 | 282500 |
| 2025-12-30 | 23.91 | $22.78 | 219653 |
| 2025-12-29 | 23.97 | $22.99 | 210012 |
| 2025-12-26 | 24.01 | $23.27 | 230600 |
| 2025-12-24 | 24.02 | $23.23 | 93600 |
| 2025-12-23 | 24.04 | $23.02 | 429200 |
| 2025-12-22 | 24.03 | $23.31 | 283304 |
| 2025-12-19 | 24.01 | $23.59 | 537612 |
| 2025-12-18 | 23.94 | $24.05 | 288925 |
| 2025-12-17 | 23.86 | $23.98 | 292535 |
| 2025-12-16 | 23.76 | $24.11 | 381600 |
| 2025-12-15 | 23.65 | $24.91 | 399000 |
| 2025-12-12 | 23.53 | $25.03 | 262738 |
| 2025-12-11 | 23.41 | $25.20 | 367600 |
| 2025-12-10 | 23.29 | $24.65 | 226900 |
| 2025-12-09 | 23.23 | $23.95 | 149900 |
| 2025-12-08 | 23.21 | $23.71 | 276315 |
| 2025-12-05 | 23.21 | $24.01 | 238000 |
| 2025-12-04 | 23.19 | $24.11 | 171129 |
| 2025-12-03 | 23.19 | $24.34 | 191641 |
| 2025-12-02 | 23.16 | $23.99 | 212705 |
| 2025-12-01 | 23.16 | $24.00 | 282819 |
| 2025-11-28 | 23.17 | $23.64 | 283500 |
| 2025-11-26 | 23.21 | $23.66 | 447917 |
| 2025-11-25 | 23.39 | $23.59 | 365700 |
| 2025-11-24 | 23.62 | $22.70 | 427600 |
| 2025-11-21 | 23.87 | $23.02 | 320231 |
| 2025-11-20 | 24.10 | $22.20 | 299010 |
| 2025-11-19 | 24.36 | $22.37 | 312541 |
| 2025-11-18 | 24.62 | $21.97 | 362727 |
| 2025-11-17 | 24.90 | $21.88 | 344400 |
| 2025-11-14 | 25.17 | $22.50 | 301644 |
| 2025-11-13 | 25.42 | $22.68 | 303625 |
| 2025-11-12 | 25.65 | $22.83 | 258919 |
| 2025-11-11 | 25.91 | $23.51 | 337036 |
| 2025-11-10 | 26.14 | $23.45 | 257502 |
| 2025-11-07 | 26.33 | $23.67 | 271444 |
| 2025-11-06 | 26.50 | $23.61 | 296516 |
| 2025-11-05 | 26.70 | $24.13 | 436700 |
| 2025-11-04 | 26.90 | $23.88 | 439241 |
| 2025-11-03 | 27.09 | $23.91 | 494781 |
| 2025-10-31 | 27.30 | $24.17 | 465145 |
| 2025-10-30 | 27.54 | $24.51 | 885224 |
| 2025-10-29 | 27.75 | $27.19 | 261071 |
| 2025-10-28 | 27.82 | $28.19 | 208138 |
| 2025-10-27 | 27.88 | $27.70 | 165300 |
| 2025-10-24 | 27.97 | $27.58 | 129100 |
| 2025-10-23 | 28.05 | $27.56 | 141800 |
| 2025-10-22 | 28.11 | $27.48 | 153345 |
| 2025-10-21 | 28.18 | $27.55 | 161300 |
| 2025-10-20 | 28.25 | $27.36 | 149300 |
| 2025-10-17 | 28.33 | $27.37 | 173720 |
| 2025-10-16 | 28.43 | $27.35 | 226634 |
| 2025-10-15 | 28.55 | $28.08 | 191026 |
| 2025-10-14 | 28.61 | $28.00 | 228800 |
| 2025-10-13 | 28.66 | $27.40 | 172412 |
| 2025-10-10 | 28.77 | $26.96 | 226617 |
| 2025-10-09 | 28.88 | $27.63 | 192527 |
| 2025-10-08 | 28.97 | $28.08 | 228706 |
| 2025-10-07 | 29.04 | $27.69 | 272430 |
| 2025-10-06 | 29.12 | $28.16 | 244100 |
| 2025-10-03 | 29.20 | $28.92 | 197950 |
| 2025-10-02 | 29.28 | $28.81 | 296919 |
| 2025-10-01 | 29.35 | $28.53 | 392225 |
| 2025-09-30 | 29.37 | $29.46 | 271135 |
| 2025-09-29 | 29.35 | $29.45 | 612800 |
| 2025-09-26 | 29.36 | $29.23 | 193410 |
| 2025-09-25 | 29.37 | $28.64 | 159815 |
| 2025-09-24 | 29.44 | $28.87 | 165206 |
| 2025-09-23 | 29.49 | $28.99 | 199400 |
| 2025-09-22 | 29.55 | $29.01 | 257700 |
| 2025-09-19 | 29.60 | $29.26 | 473600 |
| 2025-09-18 | 29.57 | $29.81 | 260912 |
| 2025-09-17 | 29.54 | $29.20 | 244900 |
| 2025-09-16 | 29.58 | $29.13 | 293700 |
| 2025-09-15 | 29.62 | $29.50 | 250824 |
| 2025-09-12 | 29.63 | $29.17 | 264341 |
| 2025-09-11 | 29.66 | $29.58 | 289600 |
| 2025-09-10 | 29.71 | $29.30 | 250727 |
| 2025-09-09 | 29.76 | $29.35 | 200700 |
| 2025-09-08 | 29.77 | $29.87 | 233421 |
| 2025-09-05 | 29.74 | $30.34 | 253900 |
| 2025-09-04 | 29.69 | $30.24 | 327798 |
| 2025-09-03 | 29.66 | $28.95 | 287800 |
| 2025-09-02 | 29.68 | $29.16 | 309800 |
| 2025-08-29 | 29.68 | $29.51 | 337948 |
| 2025-08-28 | 29.64 | $29.55 | 414040 |
| 2025-08-27 | 29.65 | $29.96 | 278415 |
| 2025-08-26 | 29.61 | $29.91 | 421900 |
| 2025-08-25 | 29.57 | $30.11 | 404527 |
| 2025-08-22 | 29.56 | $30.03 | 304700 |
| 2025-08-21 | 29.55 | $28.81 | 235893 |
| 2025-08-20 | 29.59 | $29.10 | 239727 |
| 2025-08-19 | 29.64 | $30.08 | 231546 |
| 2025-08-18 | 29.63 | $29.79 | 199900 |
| 2025-08-15 | 29.59 | $29.88 | 450915 |
| 2025-08-14 | 29.55 | $29.75 | 215206 |
| 2025-08-13 | 29.52 | $30.48 | 401800 |
| 2025-08-12 | 29.43 | $30.41 | 301426 |
| 2025-08-11 | 29.34 | $29.47 | 251588 |
| 2025-08-08 | 29.35 | $29.26 | 197520 |
| 2025-08-07 | 29.38 | $29.31 | 314736 |
| 2025-08-06 | 29.43 | $29.58 | 242749 |
| 2025-08-05 | 29.45 | $29.51 | 259612 |
| 2025-08-04 | 29.45 | $29.18 | 265025 |
| 2025-08-01 | 29.47 | $28.56 | 426048 |
| 2025-07-31 | 29.55 | $29.77 | 624200 |
| 2025-07-30 | 29.57 | $29.19 | 426200 |
| 2025-07-29 | 29.58 | $29.22 | 196339 |
| 2025-07-28 | 29.51 | $29.81 | 285317 |
| 2025-07-25 | 29.41 | $29.86 | 148825 |
| 2025-07-24 | 29.32 | $29.60 | 187745 |
| 2025-07-23 | 29.21 | $30.03 | 212223 |
| 2025-07-22 | 29.10 | $29.85 | 201100 |
| 2025-07-21 | 28.98 | $29.09 | 204200 |
| 2025-07-18 | 28.90 | $28.97 | 185117 |
| 2025-07-17 | 28.81 | $29.18 | 206800 |
| 2025-07-16 | 28.69 | $28.81 | 185214 |
| 2025-07-15 | 28.61 | $28.52 | 197020 |
| 2025-07-14 | 28.50 | $29.72 | 146335 |
| 2025-07-11 | 28.35 | $29.81 | 227500 |
| 2025-07-10 | 28.20 | $30.32 | 254000 |
| 2025-07-09 | 28.04 | $30.09 | 192000 |
| 2025-07-08 | 27.86 | $29.49 | 180200 |
| 2025-07-07 | 27.70 | $29.45 | 212400 |
| 2025-07-03 | 27.53 | $30.13 | 99835 |
| 2025-07-02 | 27.34 | $30.24 | 213600 |
| 2025-07-01 | 27.15 | $29.35 | 332024 |
| 2025-06-30 | 26.97 | $27.85 | 192000 |
| 2025-06-27 | 26.89 | $27.92 | 341000 |
| 2025-06-26 | 26.81 | $27.94 | 202200 |
| 2025-06-25 | 26.72 | $27.41 | 208733 |
| 2025-06-24 | 26.68 | $27.88 | 257300 |
| 2025-06-23 | 26.59 | $27.50 | 259534 |
| 2025-06-20 | 26.52 | $27.40 | 433282 |
| 2025-06-18 | 26.45 | $27.25 | 299000 |
| 2025-06-17 | 26.45 | $26.76 | 298933 |
| 2025-06-16 | 26.46 | $27.23 | 265300 |
| 2025-06-13 | 26.48 | $26.27 | 234115 |
| 2025-06-12 | 26.54 | $26.65 | 244737 |
| 2025-06-11 | 26.56 | $26.87 | 211643 |
| 2025-06-10 | 26.59 | $27.05 | 189200 |
| 2025-06-09 | 26.61 | $26.64 | 233225 |
| 2025-06-06 | 26.58 | $26.18 | 173008 |
| 2025-06-05 | 26.59 | $26.02 | 227000 |
| 2025-06-04 | 26.55 | $26.36 | 216700 |
| 2025-06-03 | 26.51 | $26.51 | 286940 |
| 2025-06-02 | 26.64 | $25.73 | 227206 |
| 2025-05-30 | 26.83 | $26.13 | 167166 |
| 2025-05-29 | 26.98 | $26.38 | 233900 |
| 2025-05-28 | 27.08 | $26.23 | 202500 |
| 2025-05-27 | 27.21 | $26.60 | 246200 |
| 2025-05-23 | 27.31 | $26.07 | 258200 |
| 2025-05-22 | 27.42 | $25.98 | 220641 |
| 2025-05-21 | 27.55 | $26.07 | 356977 |
| 2025-05-20 | 27.63 | $27.22 | 277500 |
| 2025-05-19 | 27.64 | $27.08 | 353236 |
| 2025-05-16 | 27.60 | $27.58 | 362832 |
| 2025-05-15 | 27.55 | $27.54 | 947776 |
| 2025-05-14 | 27.47 | $26.90 | 299038 |
| 2025-05-13 | 27.43 | $27.48 | 285932 |
| 2025-05-12 | 27.37 | $27.46 | 386200 |
| 2025-05-09 | 27.34 | $26.08 | 414200 |
| 2025-05-08 | 27.36 | $26.29 | 632100 |
| 2025-05-07 | 27.41 | $25.27 | 810130 |
| 2025-05-06 | 27.41 | $25.66 | 1.8M |
| 2025-05-05 | 27.44 | $29.13 | 298048 |
| 2025-05-02 | 27.31 | $29.45 | 225347 |
| 2025-05-01 | 27.13 | $29.04 | 221842 |
| 2025-04-30 | 27.08 | $28.43 | 278525 |
| 2025-04-29 | 27.05 | $28.79 | 210705 |
| 2025-04-28 | 27.00 | $28.59 | 429700 |
| 2025-04-25 | 26.94 | $28.42 | 298100 |
| 2025-04-24 | 26.92 | $28.52 | 409729 |
| 2025-04-23 | 26.87 | $27.74 | 388900 |
| 2025-04-22 | 26.88 | $27.26 | 274100 |
| 2025-04-21 | 26.94 | $26.37 | 249128 |
| 2025-04-17 | 27.00 | $26.51 | 187936 |
| 2025-04-16 | 27.04 | $25.93 | 163244 |
| 2025-04-15 | 27.12 | $26.13 | 240100 |
| 2025-04-14 | 27.16 | $26.39 | 194100 |
| 2025-04-11 | 27.19 | $26.83 | 200200 |
| 2025-04-10 | 27.19 | $26.54 | 274113 |
| 2025-04-09 | 27.18 | $27.16 | 537843 |
| 2025-04-08 | 27.18 | $25.26 | 314406 |
| 2025-04-07 | 27.30 | $26.26 | 723308 |
| 2025-04-04 | 27.37 | $26.62 | 370700 |
| 2025-04-03 | 27.44 | $25.80 | 391800 |
| 2025-04-02 | 27.53 | $28.04 | 174900 |
| 2025-04-01 | 27.51 | $27.88 | 179000 |
| 2025-03-31 | 27.50 | $27.70 | 192226 |
| 2025-03-28 | 27.50 | $27.53 | 199100 |
| 2025-03-27 | 27.55 | $27.88 | 247700 |
| 2025-03-26 | 27.57 | $27.66 | 193700 |
| 2025-03-25 | 27.63 | $27.77 | 307900 |
| 2025-03-24 | 27.69 | $28.44 | 415740 |
| 2025-03-21 | 27.69 | $27.57 | 1.0M |
| 2025-03-20 | 27.74 | $27.43 | 190432 |
| 2025-03-19 | 27.81 | $27.46 | 371100 |
| 2025-03-18 | 27.90 | $26.91 | 350238 |
| 2025-03-17 | 28.02 | $27.04 | 454900 |
| 2025-03-14 | 28.14 | $26.94 | 330000 |
| 2025-03-13 | 28.29 | $26.34 | 237902 |
| 2025-03-12 | 28.42 | $27.15 | 174100 |
| 2025-03-11 | 28.53 | $27.55 | 212500 |
| 2025-03-10 | 28.64 | $27.74 | 190102 |
| 2025-03-07 | 28.72 | $27.88 | 277744 |
| 2025-03-06 | 28.84 | $27.74 | 199200 |
| 2025-03-05 | 28.98 | $27.64 | 183800 |
| 2025-03-04 | 29.13 | $27.54 | 267100 |
| 2025-03-03 | 29.26 | $27.87 | 238429 |
| 2025-02-28 | 29.42 | $28.50 | 259122 |
| 2025-02-27 | 29.58 | $28.26 | 289230 |
| 2025-02-26 | 29.60 | $28.87 | 279526 |
| 2025-02-25 | 29.60 | $28.89 | 260100 |
| 2025-02-24 | 29.60 | $28.51 | 229900 |
| 2025-02-21 | 29.61 | $28.52 | 290420 |
| 2025-02-20 | 29.63 | $28.93 | 183037 |
| 2025-02-19 | 29.59 | $29.21 | 220838 |
| 2025-02-18 | 29.57 | $29.28 | 147000 |
| 2025-02-14 | 29.54 | $29.53 | 163800 |
| 2025-02-13 | 29.50 | $29.94 | 236048 |
| 2025-02-12 | 29.45 | $28.89 | 315022 |
| 2025-02-11 | 29.42 | $29.39 | 282300 |
| 2025-02-10 | 29.36 | $29.57 | 341606 |
| 2025-02-07 | 29.27 | $29.46 | 221900 |
| 2025-02-06 | 29.17 | $30.22 | 234900 |
| 2025-02-05 | 29.05 | $30.62 | 212800 |
| 2025-02-04 | 28.92 | $30.62 | 233200 |
| 2025-02-03 | 28.79 | $30.18 | 315000 |
| 2025-01-31 | 28.67 | $31.02 | 658419 |
| 2025-01-30 | 28.53 | $31.72 | 1.3M |
| 2025-01-29 | 28.33 | $28.57 | 267700 |
| 2025-01-28 | 28.30 | $28.93 | 139514 |
| 2025-01-27 | 28.27 | $28.88 | 187700 |
| 2025-01-24 | 28.25 | $28.77 | 195206 |
| 2025-01-23 | 28.23 | $28.77 | 247343 |
| 2025-01-22 | 28.20 | $28.22 | 184031 |
| 2025-01-21 | 28.20 | $28.90 | 178949 |
| 2025-01-17 | 28.19 | $28.67 | 136900 |
| 2025-01-16 | 28.25 | $28.75 | 154800 |
| 2025-01-15 | 28.30 | $28.81 | 170309 |
| 2025-01-14 | 28.37 | $28.28 | 220623 |
| 2025-01-13 | 28.45 | $28.17 | 269200 |
| 2025-01-10 | 28.57 | $27.85 | 256900 |
| 2025-01-08 | 28.70 | $27.52 | 193145 |
| 2025-01-07 | 28.86 | $27.72 | 260535 |
| 2025-01-06 | 28.98 | $28.11 | 200106 |
| 2025-01-03 | 29.09 | $27.97 | 171029 |
| 2025-01-02 | 29.25 | $27.84 | 183040 |
| 2024-12-31 | 29.39 | $28.11 | 196200 |
| 2024-12-30 | 29.54 | $27.72 | 185000 |
| 2024-12-27 | 29.70 | $27.92 | 153445 |
| 2024-12-26 | 29.84 | $28.39 | 119400 |
| 2024-12-24 | 29.94 | $28.48 | 63112 |
| 2024-12-23 | 30.07 | $28.33 | 151000 |
| 2024-12-20 | 30.15 | $28.18 | 810646 |
| 2024-12-19 | 30.21 | $28.31 | 180336 |
| 2024-12-18 | 30.24 | $28.70 | 196211 |
| 2024-12-17 | 30.26 | $29.92 | 190448 |
| 2024-12-16 | 30.21 | $29.68 | 276942 |
| 2024-12-13 | 30.17 | $30.16 | 195100 |
| 2024-12-12 | 30.12 | $29.95 | 109300 |
| 2024-12-11 | 30.09 | $30.48 | 171946 |
| 2024-12-10 | 29.99 | $30.46 | 125000 |
| 2024-12-09 | 29.95 | $30.70 | 149046 |
| 2024-12-06 | 29.87 | $30.15 | 132800 |
| 2024-12-05 | 29.80 | $30.37 | 131300 |
| 2024-12-04 | 29.72 | $31.05 | 182400 |
| 2024-12-03 | 29.57 | $30.83 | 127000 |
| 2024-12-02 | 29.43 | $31.11 | 172221 |
| 2024-11-29 | 29.27 | $30.73 | 111300 |
| 2024-11-27 | 29.12 | $30.75 | 114849 |
| 2024-11-26 | 29.05 | $30.51 | 113829 |
| 2024-11-25 | 29.00 | $31.04 | 222400 |
| 2024-11-22 | 28.94 | $29.93 | 168008 |
| 2024-11-21 | 28.91 | $29.31 | 172224 |
| 2024-11-20 | 28.91 | $28.97 | 116100 |
| 2024-11-19 | 28.94 | $29.10 | 154900 |
| 2024-11-18 | 28.97 | $28.89 | 167952 |
| 2024-11-15 | 29.02 | $28.88 | 173600 |
| 2024-11-14 | 29.14 | $29.16 | 190233 |
| 2024-11-13 | 29.23 | $29.30 | 256111 |
| 2024-11-12 | 29.33 | $28.64 | 238979 |
| 2024-11-11 | 29.42 | $29.52 | 209500 |
| 2024-11-08 | 29.44 | $29.08 | 215500 |
| 2024-11-07 | 29.47 | $28.81 | 275620 |
| 2024-11-06 | 29.51 | $28.76 | 435300 |
| 2024-11-05 | 29.57 | $27.98 | 224248 |
| 2024-11-04 | 29.71 | $28.15 | 217600 |
| 2024-11-01 | 29.85 | $27.95 | 247200 |
| 2024-10-31 | 30.00 | $27.67 | 334762 |
| 2024-10-30 | 30.16 | $29.40 | 263400 |
| 2024-10-29 | 30.25 | $29.49 | 155300 |
| 2024-10-28 | 30.37 | $29.78 | 225400 |
| 2024-10-25 | 30.48 | $29.35 | 171800 |
| 2024-10-24 | 30.60 | $29.33 | 215300 |
| 2024-10-23 | 30.70 | $29.60 | 160500 |
| 2024-10-22 | 30.75 | $29.74 | 198018 |
| 2024-10-21 | 30.84 | $29.90 | 161704 |
| 2024-10-18 | 30.90 | $31.14 | 221012 |
| 2024-10-17 | 30.94 | $31.04 | 188038 |
| 2024-10-16 | 31.00 | $31.34 | 244822 |
| 2024-10-15 | 31.04 | $30.29 | 262639 |
| 2024-10-14 | 31.13 | $29.98 | 190849 |
| 2024-10-11 | 31.19 | $29.69 | 233752 |
| 2024-10-10 | 31.24 | $29.64 | 212900 |
| 2024-10-09 | 31.23 | $30.03 | 200178 |
| 2024-10-08 | 31.19 | $30.68 | 162824 |
| 2024-10-07 | 31.12 | $30.87 | 152800 |
| 2024-10-04 | 31.01 | $31.01 | 151711 |
| 2024-10-03 | 30.96 | $30.84 | 216344 |
| 2024-10-02 | 30.93 | $31.22 | 181646 |
| 2024-10-01 | 30.89 | $31.93 | 212412 |
| 2024-09-30 | 30.82 | $31.89 | 219100 |
| 2024-09-27 | 30.80 | $31.78 | 297714 |
| 2024-09-26 | 30.79 | $31.40 | 357612 |
| 2024-09-25 | 30.80 | $30.50 | 427300 |
| 2024-09-24 | 30.87 | $31.58 | 213000 |
| 2024-09-23 | 30.88 | $31.16 | 266500 |
| 2024-09-20 | 30.88 | $31.84 | 3.1M |
| 2024-09-19 | 30.77 | $32.42 | 402100 |
| 2024-09-18 | 30.73 | $32.14 | 440600 |
| 2024-09-17 | 30.65 | $31.95 | 519325 |
| 2024-09-16 | 30.58 | $31.18 | 588527 |
| 2024-09-13 | 30.54 | $30.81 | 351400 |
| 2024-09-12 | 30.52 | $29.41 | 263200 |
| 2024-09-11 | 30.54 | $29.11 | 310400 |
| 2024-09-10 | 30.58 | $29.37 | 401100 |
| 2024-09-09 | 30.60 | $28.69 | 352003 |
| 2024-09-06 | 30.68 | $30.04 | 206422 |
| 2024-09-05 | 30.68 | $30.13 | 210900 |
| 2024-09-04 | 30.68 | $30.46 | 181525 |
| 2024-09-03 | 30.68 | $30.60 | 170300 |
| 2024-08-30 | 30.68 | $31.48 | 265712 |
| 2024-08-29 | 30.68 | $31.53 | 331522 |
| 2024-08-28 | 30.70 | $31.65 | 242114 |
| 2024-08-27 | 30.66 | $31.81 | 191709 |
| 2024-08-26 | 30.61 | $31.84 | 351623 |
| 2024-08-23 | 30.56 | $31.08 | 320800 |
| 2024-08-22 | 30.55 | $29.73 | 510709 |
| 2024-08-21 | 30.56 | $31.57 | 188700 |
| 2024-08-20 | 30.43 | $30.54 | 148800 |
| 2024-08-19 | 30.37 | $30.63 | 184900 |
| 2024-08-16 | 30.32 | $30.39 | 274847 |
| 2024-08-15 | 30.28 | $30.36 | 226912 |
| 2024-08-14 | 30.28 | $29.70 | 176600 |
| 2024-08-13 | 30.35 | $29.96 | 178513 |
| 2024-08-12 | 30.39 | $29.71 | 228200 |
| 2024-08-09 | 30.34 | $30.33 | 182719 |
| 2024-08-08 | 30.26 | $30.19 | 238700 |
| 2024-08-07 | 30.17 | $30.03 | 189920 |
| 2024-08-06 | 30.02 | $30.47 | 200900 |
| 2024-08-05 | 29.82 | $30.65 | 281210 |
| 2024-08-02 | 29.64 | $31.38 | 273200 |
| 2024-08-01 | 29.41 | $32.05 | 677526 |
| 2024-07-31 | 29.17 | $30.87 | 204200 |
| 2024-07-30 | 29.01 | $30.77 | 162100 |
| 2024-07-29 | 28.84 | $30.80 | 125239 |
| 2024-07-26 | 28.70 | $30.84 | 154443 |
| 2024-07-25 | 28.51 | $30.03 | 340300 |
| 2024-07-24 | 28.36 | $28.84 | 250924 |
| 2024-07-23 | 28.27 | $29.39 | 187502 |
| 2024-07-22 | 28.16 | $29.67 | 296600 |
| 2024-07-19 | 28.03 | $29.59 | 215538 |
| 2024-07-18 | 27.91 | $30.39 | 251040 |
| 2024-07-17 | 27.78 | $31.07 | 239900 |
| 2024-07-16 | 27.61 | $30.64 | 236900 |
| 2024-07-15 | 27.45 | $28.82 | 212015 |
| 2024-07-12 | 27.39 | $28.78 | 203601 |
| 2024-07-11 | 27.37 | $28.39 | 202735 |
| 2024-07-10 | 27.33 | $26.89 | 251500 |
| 2024-07-09 | 27.37 | $26.55 | 143609 |
| 2024-07-08 | 27.44 | $27.04 | 168445 |
| 2024-07-05 | 27.49 | $26.80 | 196100 |
| 2024-07-03 | 27.56 | $27.30 | 78900 |
| 2024-07-02 | 27.60 | $27.62 | 204933 |
| 2024-07-01 | 27.66 | $27.39 | 157500 |
| 2024-06-28 | 27.75 | $27.89 | 295900 |
| 2024-06-27 | 27.79 | $27.19 | 136712 |
| 2024-06-26 | 27.83 | $27.04 | 162941 |
| 2024-06-25 | 27.89 | $26.87 | 159800 |
| 2024-06-24 | 27.99 | $27.27 | 147206 |
| 2024-06-21 | 28.02 | $27.12 | 642900 |
| 2024-06-20 | 28.10 | $27.21 | 200724 |
| 2024-06-18 | 28.19 | $27.72 | 215132 |
| 2024-06-17 | 28.28 | $27.69 | 225373 |
| 2024-06-14 | 28.36 | $27.44 | 169013 |
| 2024-06-13 | 28.48 | $27.68 | 170114 |
| 2024-06-12 | 28.59 | $28.29 | 137555 |
| 2024-06-11 | 28.68 | $27.55 | 137224 |
| 2024-06-10 | 28.80 | $27.80 | 140000 |
| 2024-06-07 | 28.93 | $27.79 | 105500 |
| 2024-06-06 | 29.07 | $28.07 | 102100 |
| 2024-06-05 | 29.15 | $28.32 | 104000 |
| 2024-06-04 | 29.19 | $28.03 | 188000 |
| 2024-06-03 | 29.26 | $28.92 | 138500 |
| 2024-05-31 | 29.28 | $29.11 | 163447 |
| 2024-05-30 | 29.28 | $28.60 | 128133 |
| 2024-05-29 | 29.29 | $28.00 | 149303 |
| 2024-05-28 | 29.30 | $28.41 | 143070 |
| 2024-05-24 | 29.33 | $28.69 | 129341 |
| 2024-05-23 | 29.33 | $28.00 | 153630 |
| 2024-05-22 | 29.39 | $28.66 | 219600 |
| 2024-05-21 | 29.62 | $29.08 | 130600 |
| 2024-05-20 | 29.87 | $29.41 | 121006 |
| 2024-05-17 | 30.00 | $29.44 | 124700 |
| 2024-05-16 | 30.12 | $29.80 | 134100 |
| 2024-05-15 | 30.19 | $29.92 | 248416 |
| 2024-05-14 | 30.25 | $29.94 | 133900 |
| 2024-05-13 | 30.30 | $29.94 | 127800 |
| 2024-05-10 | 30.36 | $30.46 | 119400 |
| 2024-05-09 | 30.42 | $30.57 | 151524 |
| 2024-05-08 | 30.49 | $29.66 | 162042 |
| 2024-05-07 | 30.61 | $29.23 | 205593 |
| 2024-05-06 | 30.80 | $29.34 | 163540 |
| 2024-05-03 | 31.00 | $29.43 | 207908 |
| 2024-05-02 | 31.18 | $29.06 | 173500 |
| 2024-05-01 | 31.35 | $28.78 | 254307 |
| 2024-04-30 | 31.56 | $28.24 | 304945 |
| 2024-04-29 | 31.81 | $28.89 | 360607 |
| 2024-04-26 | 32.06 | $28.80 | 436900 |
| 2024-04-25 | 32.35 | $29.06 | 941810 |
| 2024-04-24 | 32.60 | $33.41 | 268716 |
| 2024-04-23 | 32.60 | $34.05 | 256902 |
| 2024-04-22 | 32.57 | $32.01 | 203904 |
| 2024-04-19 | 32.61 | $31.82 | 157519 |
| 2024-04-18 | 32.69 | $31.26 | 160400 |
| 2024-04-17 | 32.77 | $31.05 | 137534 |
| 2024-04-16 | 32.81 | $30.93 | 119600 |
| 2024-04-15 | 32.86 | $31.10 | 140014 |
| 2024-04-12 | 32.93 | $31.74 | 101600 |
| 2024-04-11 | 32.97 | $31.90 | 130800 |
| 2024-04-10 | 33.04 | $32.04 | 194422 |
| 2024-04-09 | 33.09 | $33.15 | 118204 |
| 2024-04-08 | 33.07 | $33.30 | 112900 |
| 2024-04-05 | 33.06 | $33.07 | 141100 |
| 2024-04-04 | 33.05 | $32.47 | 155200 |
| 2024-04-03 | 33.06 | $32.92 | 213349 |
| 2024-04-02 | 33.09 | $33.13 | 255271 |
| 2024-04-01 | 33.12 | $34.05 | 235118 |
| 2024-03-28 | 33.08 | $34.57 | 358500 |
| 2024-03-27 | 33.02 | $33.99 | 179234 |
| 2024-03-26 | 32.96 | $33.43 | 191500 |
| 2024-03-25 | 32.91 | $33.43 | 307000 |
| 2024-03-22 | 32.82 | $32.78 | 130250 |
| 2024-03-21 | 32.76 | $33.43 | 188139 |
| 2024-03-20 | 32.65 | $32.85 | 186611 |
| 2024-03-19 | 32.58 | $31.83 | 180546 |
| 2024-03-18 | 32.56 | $31.95 | 230619 |
| 2024-03-15 | 32.53 | $32.60 | 1.1M |
| 2024-03-14 | 32.48 | $32.47 | 166300 |
| 2024-03-13 | 32.42 | $33.32 | 138700 |
| 2024-03-12 | 32.27 | $33.05 | 152531 |
| 2024-03-11 | 32.19 | $32.72 | 154002 |
| 2024-03-08 | 32.09 | $33.07 | 156705 |
| 2024-03-07 | 31.96 | $32.95 | 226566 |
| 2024-03-06 | 31.79 | $32.69 | 205445 |
| 2024-03-05 | 31.63 | $33.40 | 185900 |
| 2024-03-04 | 31.43 | $33.80 | 233200 |
| 2024-03-01 | 31.23 | $33.18 | 145000 |
| 2024-02-29 | 31.07 | $33.43 | 176100 |
| 2024-02-28 | 30.86 | $32.77 | 174314 |
| 2024-02-27 | 30.76 | $32.41 | 169901 |
| 2024-02-26 | 30.68 | $31.72 | 157122 |
| 2024-02-23 | 30.61 | $31.64 | 163333 |
| 2024-02-22 | 30.52 | $31.23 | 174500 |
| 2024-02-21 | 30.43 | $31.41 | 165519 |
| 2024-02-20 | 30.35 | $31.32 | 157800 |
| 2024-02-16 | 30.28 | $31.45 | 139300 |
| 2024-02-15 | 30.16 | $31.65 | 182825 |
| 2024-02-14 | 30.01 | $31.16 | 120000 |
| 2024-02-13 | 29.89 | $30.43 | 242903 |
| 2024-02-12 | 29.80 | $31.45 | 189729 |
| 2024-02-09 | 29.70 | $30.70 | 295819 |
| 2024-02-08 | 29.64 | $30.40 | 155000 |
| 2024-02-07 | 29.62 | $29.49 | 137300 |
| 2024-02-06 | 29.64 | $29.58 | 197048 |
| 2024-02-05 | 29.69 | $29.34 | 210527 |
| 2024-02-02 | 29.72 | $29.88 | 183251 |
| 2024-02-01 | 29.74 | $29.99 | 168400 |
| 2024-01-31 | 29.76 | $29.13 | 233000 |
| 2024-01-30 | 29.89 | $30.75 | 295500 |
| 2024-01-29 | 29.95 | $30.79 | 226400 |
| 2024-01-26 | 30.02 | $30.40 | 290429 |
| 2024-01-25 | 30.12 | $29.75 | 524240 |
| 2024-01-24 | 30.26 | $29.60 | 185474 |
| 2024-01-23 | 30.38 | $29.68 | 169621 |
| 2024-01-22 | 30.47 | $29.88 | 195715 |
| 2024-01-19 | 30.54 | $29.08 | 148622 |
| 2024-01-18 | 30.68 | $28.64 | 193900 |
| 2024-01-17 | 30.80 | $28.78 | 120900 |
| 2024-01-16 | 30.93 | $28.73 | 152809 |
| 2024-01-12 | 31.08 | $29.45 | 113000 |
| 2024-01-11 | 31.13 | $29.49 | 140648 |
| 2024-01-10 | 31.11 | $29.97 | 144035 |
| 2024-01-09 | 31.10 | $29.95 | 160700 |
| 2024-01-08 | 31.06 | $30.42 | 203627 |
| 2024-01-05 | 30.99 | $30.00 | 156247 |
| 2024-01-04 | 30.91 | $30.32 | 177400 |
| 2024-01-03 | 30.78 | $30.43 | 137700 |
| 2024-01-02 | 30.65 | $31.66 | 181248 |
| 2023-12-29 | 30.45 | $31.92 | 183239 |
| 2023-12-28 | 30.19 | $32.22 | 89649 |
| 2023-12-27 | 29.94 | $32.47 | 125200 |
| 2023-12-26 | 29.69 | $32.52 | 156324 |
| 2023-12-22 | 29.43 | $31.89 | 141834 |
| 2023-12-21 | 29.22 | $31.49 | 247747 |
| 2023-12-20 | 29.02 | $31.27 | 248038 |
| 2023-12-19 | 28.82 | $31.91 | 219000 |
| 2023-12-18 | 28.60 | $31.07 | 220019 |
| 2023-12-15 | 28.43 | $31.38 | 1.5M |
| 2023-12-14 | 28.22 | $31.82 | 365300 |
| 2023-12-13 | 28.01 | $30.38 | 413600 |
| 2023-12-12 | 27.85 | $29.13 | 182426 |
| 2023-12-11 | 27.68 | $29.72 | 249731 |
| 2023-12-08 | 27.48 | $29.18 | 272000 |
| 2023-12-07 | 27.32 | $28.96 | 187700 |
| 2023-12-06 | 27.21 | $28.51 | 212000 |
| 2023-12-05 | 27.12 | $27.59 | 195700 |
| 2023-12-04 | 27.06 | $28.00 | 187424 |
| 2023-12-01 | 27.02 | $27.48 | 228917 |
| 2023-11-30 | 27.00 | $26.84 | 290100 |
| 2023-11-29 | 26.95 | $27.27 | 188704 |
| 2023-11-28 | 26.90 | $27.31 | 173541 |
| 2023-11-27 | 26.85 | $27.44 | 168120 |
| 2023-11-24 | 26.77 | $27.66 | 61900 |
| 2023-11-22 | 26.66 | $27.41 | 102000 |
| 2023-11-21 | 26.70 | $27.37 | 152500 |
| 2023-11-20 | 26.74 | $27.57 | 174641 |
| 2023-11-17 | 26.78 | $27.57 | 184336 |
| 2023-11-16 | 26.83 | $27.22 | 188100 |
| 2023-11-15 | 26.92 | $27.62 | 184086 |
| 2023-11-14 | 27.00 | $27.18 | 260000 |
| 2023-11-13 | 27.13 | $25.77 | 172528 |
| 2023-11-10 | 27.30 | $25.70 | 156248 |
| 2023-11-09 | 27.47 | $25.90 | 173500 |
| 2023-11-08 | 27.64 | $26.74 | 204744 |
| 2023-11-07 | 27.80 | $26.79 | 250500 |
| 2023-11-06 | 27.97 | $26.34 | 381000 |
| 2023-11-03 | 28.16 | $27.20 | 382615 |
| 2023-11-02 | 28.30 | $27.01 | 346006 |
| 2023-11-01 | 28.43 | $26.02 | 397800 |
| 2023-10-31 | 28.61 | $26.26 | 250607 |
| 2023-10-30 | 28.78 | $26.17 | 292600 |
| 2023-10-27 | 28.96 | $25.91 | 371500 |
| 2023-10-26 | 29.16 | $25.51 | 843027 |
| 2023-10-25 | 29.39 | $28.13 | 463413 |
| 2023-10-24 | 29.45 | $28.18 | 173004 |
| 2023-10-23 | 29.48 | $28.34 | 318500 |
| 2023-10-20 | 29.54 | $28.65 | 245136 |
| 2023-10-19 | 29.56 | $28.88 | 209038 |
| 2023-10-18 | 29.62 | $29.31 | 99200 |
| 2023-10-17 | 29.65 | $29.69 | 126104 |
| 2023-10-16 | 29.70 | $29.26 | 126336 |
| 2023-10-13 | 29.77 | $29.03 | 182146 |
| 2023-10-12 | 29.87 | $29.41 | 117740 |
| 2023-10-11 | 29.95 | $29.98 | 136224 |
| 2023-10-10 | 29.97 | $30.04 | 144659 |
| 2023-10-09 | 29.99 | $30.21 | 119346 |
| 2023-10-06 | 30.00 | $30.01 | 147542 |
| 2023-10-05 | 30.02 | $29.54 | 161800 |
| 2023-10-04 | 30.10 | $29.74 | 151000 |
| 2023-10-03 | 30.15 | $29.66 | 188112 |
| 2023-10-02 | 30.19 | $29.78 | 182126 |
| 2023-09-29 | 30.29 | $29.90 | 249100 |
| 2023-09-28 | 30.36 | $30.06 | 274040 |
| 2023-09-27 | 30.44 | $29.33 | 325428 |
| 2023-09-26 | 30.54 | $28.79 | 282419 |
| 2023-09-25 | 30.63 | $29.43 | 115500 |
| 2023-09-22 | 30.69 | $29.22 | 156500 |
| 2023-09-21 | 30.77 | $29.95 | 206200 |
| 2023-09-20 | 30.84 | $29.92 | 274809 |
| 2023-09-19 | 30.90 | $30.81 | 92900 |
| 2023-09-18 | 30.91 | $30.58 | 151249 |
| 2023-09-15 | 30.97 | $30.96 | 592500 |
| 2023-09-14 | 30.99 | $31.13 | 158325 |
| 2023-09-13 | 31.04 | $30.30 | 99500 |
| 2023-09-12 | 31.16 | $30.45 | 163800 |
| 2023-09-11 | 31.29 | $30.53 | 151500 |
| 2023-09-08 | 31.44 | $30.36 | 150900 |
| 2023-09-07 | 31.63 | $31.11 | 170210 |
| 2023-09-06 | 31.80 | $30.76 | 254441 |
| 2023-09-05 | 32.00 | $30.46 | 262100 |
| 2023-09-01 | 32.24 | $31.65 | 149700 |
| 2023-08-31 | 32.42 | $31.38 | 277500 |
| 2023-08-30 | 32.64 | $31.62 | 137300 |
| 2023-08-29 | 32.59 | $31.43 | 140701 |
| 2023-08-28 | 32.58 | $30.60 | 134172 |
| 2023-08-25 | 32.63 | $30.53 | 113000 |
| 2023-08-24 | 32.65 | $30.82 | 153200 |
| 2023-08-23 | 32.66 | $31.45 | 138511 |
| 2023-08-22 | 32.62 | $30.98 | 135500 |
| 2023-08-21 | 32.62 | $31.18 | 134317 |
| 2023-08-18 | 32.61 | $31.66 | 196814 |
| 2023-08-17 | 32.55 | $31.47 | 159245 |
| 2023-08-16 | 32.51 | $32.03 | 157200 |
| 2023-08-15 | 32.46 | $32.82 | 145001 |
| 2023-08-14 | 32.31 | $33.01 | 207048 |
| 2023-08-11 | 32.14 | $33.54 | 157300 |
| 2023-08-10 | 31.94 | $34.05 | 150137 |
| 2023-08-09 | 31.70 | $34.51 | 185800 |
| 2023-08-08 | 31.45 | $34.89 | 180700 |
| 2023-08-07 | 31.19 | $35.12 | 203448 |
| 2023-08-04 | 30.87 | $35.40 | 313000 |
| 2023-08-03 | 30.50 | $35.63 | 801436 |
| 2023-08-02 | 30.13 | $30.65 | 185100 |
| 2023-08-01 | 30.02 | $31.29 | 186100 |
| 2023-07-31 | 29.89 | $31.47 | 261400 |
| 2023-07-28 | 29.73 | $31.10 | 129909 |
| 2023-07-27 | 29.60 | $30.92 | 176739 |
| 2023-07-26 | 29.47 | $30.74 | 141500 |
| 2023-07-25 | 29.34 | $30.88 | 143725 |
| 2023-07-24 | 29.17 | $30.99 | 151400 |
| 2023-07-21 | 28.99 | $30.41 | 141915 |
| 2023-07-20 | 28.86 | $30.70 | 172820 |
| 2023-07-19 | 28.73 | $31.01 | 292039 |
| 2023-07-18 | 28.58 | $29.94 | 176836 |
| 2023-07-17 | 28.46 | $29.54 | 144400 |
| 2023-07-14 | 28.38 | $29.54 | 152528 |
| 2023-07-13 | 28.31 | $29.29 | 127532 |
| 2023-07-12 | 28.25 | $29.58 | 272422 |
| 2023-07-11 | 28.19 | $29.57 | 194689 |
| 2023-07-10 | 28.12 | $28.81 | 188833 |
| 2023-07-07 | 28.08 | $28.00 | 165700 |
| 2023-07-06 | 28.12 | $28.11 | 243946 |
| 2023-07-05 | 28.07 | $28.44 | 453812 |
| 2023-07-03 | 27.98 | $28.78 | 116613 |
| 2023-06-30 | 27.85 | $28.28 | 190231 |
| 2023-06-29 | 27.70 | $28.42 | 155321 |
| 2023-06-28 | 27.53 | $28.29 | 138400 |
| 2023-06-27 | 27.40 | $28.23 | 139900 |
| 2023-06-26 | 27.30 | $27.39 | 114269 |
| 2023-06-23 | 27.25 | $27.51 | 208200 |
| 2023-06-22 | 27.20 | $27.76 | 227500 |
| 2023-06-21 | 27.15 | $28.03 | 127200 |
| 2023-06-20 | 27.09 | $28.01 | 169706 |
| 2023-06-16 | 27.05 | $27.55 | 582118 |
| 2023-06-15 | 27.04 | $28.10 | 229922 |
| 2023-06-14 | 27.01 | $27.95 | 171228 |
| 2023-06-13 | 26.96 | $28.16 | 162800 |
| 2023-06-12 | 26.91 | $28.39 | 159224 |
| 2023-06-09 | 26.88 | $28.22 | 103042 |
| 2023-06-08 | 26.83 | $28.06 | 163547 |
| 2023-06-07 | 26.80 | $28.69 | 204300 |
| 2023-06-06 | 26.73 | $27.18 | 325528 |
| 2023-06-05 | 26.73 | $26.50 | 216321 |
| 2023-06-02 | 26.76 | $26.34 | 230500 |
| 2023-06-01 | 26.78 | $25.30 | 211040 |
| 2023-05-31 | 26.85 | $25.03 | 333900 |
| 2023-05-30 | 26.96 | $25.60 | 205300 |
| 2023-05-26 | 27.03 | $26.23 | 196716 |
| 2023-05-25 | 27.11 | $26.29 | 148630 |
| 2023-05-24 | 27.17 | $26.55 | 173700 |
| 2023-05-23 | 27.16 | $26.74 | 160304 |
| 2023-05-22 | 27.14 | $26.90 | 183900 |
| 2023-05-19 | 27.13 | $27.14 | 164504 |
| 2023-05-18 | 27.11 | $27.43 | 123900 |
| 2023-05-17 | 27.10 | $27.42 | 201030 |
| 2023-05-16 | 27.09 | $27.02 | 161400 |
| 2023-05-15 | 27.10 | $27.25 | 235351 |
| 2023-05-12 | 27.10 | $27.66 | 236500 |
| 2023-05-11 | 27.05 | $27.20 | 167800 |
| 2023-05-10 | 27.04 | $27.44 | 231842 |
| 2023-05-09 | 27.00 | $27.47 | 328900 |
| 2023-05-08 | 26.98 | $27.12 | 180935 |
| 2023-05-05 | 26.95 | $27.16 | 232414 |
| 2023-05-04 | 26.91 | $26.64 | 169200 |
| 2023-05-03 | 26.90 | $26.77 | 183022 |
| 2023-05-02 | 26.89 | $27.10 | 194300 |
| 2023-05-01 | 26.89 | $27.05 | 278341 |
| 2023-04-28 | 26.91 | $27.93 | 191000 |
| 2023-04-27 | 26.86 | $27.44 | 311400 |
| 2023-04-26 | 26.83 | $26.36 | 161400 |
| 2023-04-25 | 26.85 | $26.38 | 192100 |
| 2023-04-24 | 26.88 | $26.59 | 253040 |
| 2023-04-21 | 26.89 | $26.70 | 132109 |
| 2023-04-20 | 26.89 | $27.20 | 143400 |
| 2023-04-19 | 26.88 | $27.36 | 125448 |
| 2023-04-18 | 26.89 | $27.25 | 151538 |
| 2023-04-17 | 26.88 | $27.13 | 138600 |
| 2023-04-14 | 26.84 | $26.79 | 125100 |
| 2023-04-13 | 26.85 | $26.83 | 119540 |
| 2023-04-12 | 26.87 | $26.80 | 110800 |
| 2023-04-11 | 26.91 | $26.98 | 118636 |
| 2023-04-10 | 26.92 | $26.61 | 165849 |
| 2023-04-06 | 27.02 | $26.38 | 120913 |
| 2023-04-05 | 27.18 | $26.36 | 155740 |
| 2023-04-04 | 27.34 | $26.49 | 146415 |
| 2023-04-03 | 27.48 | $27.22 | 172100 |
| 2023-03-31 | 27.57 | $27.46 | 224033 |
| 2023-03-30 | 27.68 | $26.85 | 161700 |
| 2023-03-29 | 27.82 | $26.76 | 230100 |
| 2023-03-28 | 27.96 | $26.78 | 193618 |
| 2023-03-27 | 28.10 | $27.00 | 180200 |
| 2023-03-24 | 28.20 | $26.91 | 155400 |
| 2023-03-23 | 28.32 | $26.73 | 266048 |
| 2023-03-22 | 28.45 | $26.94 | 190519 |
| 2023-03-21 | 28.55 | $27.62 | 196100 |
| 2023-03-20 | 28.59 | $26.92 | 279800 |
| 2023-03-17 | 28.73 | $26.36 | 691500 |
| 2023-03-16 | 28.89 | $26.97 | 222131 |
| 2023-03-15 | 29.04 | $27.23 | 318700 |
| 2023-03-14 | 29.15 | $27.57 | 225545 |
| 2023-03-13 | 29.27 | $27.23 | 515800 |
| 2023-03-10 | 29.38 | $28.55 | 448500 |
| 2023-03-09 | 29.43 | $29.56 | 446900 |
| 2023-03-08 | 29.40 | $29.71 | 224562 |
| 2023-03-07 | 29.41 | $29.30 | 188500 |
| 2023-03-06 | 29.45 | $29.04 | 300426 |
| 2023-03-03 | 29.52 | $29.59 | 155900 |
| 2023-03-02 | 29.54 | $29.55 | 197128 |
| 2023-03-01 | 29.50 | $29.68 | 213705 |
| 2023-02-28 | 29.46 | $29.55 | 274900 |
| 2023-02-27 | 29.34 | $29.00 | 156428 |
| 2023-02-24 | 29.24 | $29.23 | 171100 |
| 2023-02-23 | 29.11 | $29.33 | 219400 |
| 2023-02-22 | 29.03 | $28.95 | 345367 |
| 2023-02-21 | 28.99 | $28.57 | 389237 |
| 2023-02-17 | 28.98 | $29.60 | 202700 |
| 2023-02-16 | 28.90 | $29.65 | 165238 |
| 2023-02-15 | 28.80 | $29.81 | 179601 |
| 2023-02-14 | 28.74 | $29.50 | 241315 |
| 2023-02-13 | 28.72 | $29.96 | 229500 |
| 2023-02-10 | 28.70 | $29.55 | 199800 |
| 2023-02-09 | 28.71 | $29.38 | 232849 |
| 2023-02-08 | 28.71 | $29.14 | 282458 |
| 2023-02-07 | 28.69 | $29.87 | 289600 |
| 2023-02-06 | 28.59 | $30.05 | 356320 |
| 2023-02-03 | 28.48 | $30.50 | 709800 |
| 2023-02-02 | 28.32 | $29.88 | 357943 |
| 2023-02-01 | 28.17 | $28.88 | 1.2M |
| 2023-01-31 | 28.04 | $28.74 | 376420 |
| 2023-01-30 | 27.93 | $27.27 | 244324 |
| 2023-01-27 | 27.90 | $27.00 | 269316 |
| 2023-01-26 | 27.86 | $26.60 | 662427 |
| 2023-01-25 | 27.85 | $27.78 | 249100 |
| 2023-01-24 | 27.79 | $28.16 | 195900 |
| 2023-01-23 | 27.67 | $28.32 | 291066 |
| 2023-01-20 | 27.59 | $27.97 | 304213 |
| 2023-01-19 | 27.51 | $27.62 | 281900 |
| 2023-01-18 | 27.46 | $28.58 | 334522 |
| 2023-01-17 | 27.36 | $29.16 | 242000 |
| 2023-01-13 | 27.22 | $29.54 | 212437 |
| 2023-01-12 | 27.06 | $29.73 | 195009 |
| 2023-01-11 | 26.90 | $29.45 | 274300 |
| 2023-01-10 | 26.74 | $28.71 | 315300 |
| 2023-01-09 | 26.62 | $27.87 | 185500 |
| 2023-01-06 | 26.55 | $27.75 | 208400 |
| 2023-01-05 | 26.49 | $27.48 | 243329 |
| 2023-01-04 | 26.44 | $26.75 | 165023 |
| 2023-01-03 | 26.44 | $26.40 | 333500 |
| 2022-12-30 | 26.49 | $26.42 | 191026 |
| 2022-12-29 | 26.54 | $26.64 | 259000 |
| 2022-12-28 | 26.63 | $26.33 | 257900 |
| 2022-12-27 | 26.70 | $26.27 | 186945 |
| 2022-12-23 | 26.78 | $26.72 | 305900 |
| 2022-12-22 | 26.88 | $25.71 | 485900 |
| 2022-12-21 | 27.03 | $26.67 | 191027 |
| 2022-12-20 | 27.12 | $26.46 | 237200 |
| 2022-12-19 | 27.20 | $26.58 | 306420 |
| 2022-12-16 | 27.29 | $26.57 | 1.2M |
| 2022-12-15 | 27.42 | $26.43 | 433608 |
| 2022-12-14 | 27.55 | $26.26 | 468700 |
| 2022-12-13 | 27.73 | $26.48 | 624300 |
| 2022-12-12 | 27.83 | $26.39 | 484005 |
| 2022-12-09 | 27.94 | $26.27 | 574500 |
| 2022-12-08 | 28.04 | $26.38 | 331800 |
| 2022-12-07 | 28.13 | $26.68 | 188100 |
| 2022-12-06 | 28.22 | $26.44 | 287000 |
| 2022-12-05 | 28.31 | $26.65 | 334126 |
| 2022-12-02 | 28.33 | $27.37 | 348221 |
| 2022-12-01 | 28.25 | $27.54 | 247700 |
| 2022-11-30 | 28.15 | $28.45 | 302416 |
| 2022-11-29 | 28.04 | $27.77 | 219812 |
| 2022-11-28 | 27.93 | $27.84 | 230500 |
| 2022-11-25 | 27.79 | $28.66 | 131823 |
| 2022-11-23 | 27.58 | $28.72 | 141100 |
| 2022-11-22 | 27.26 | $28.38 | 203727 |
| 2022-11-21 | 26.97 | $28.23 | 231800 |
| 2022-11-18 | 26.67 | $28.35 | 376836 |
| 2022-11-17 | 26.36 | $29.01 | 198000 |
| 2022-11-16 | 26.01 | $29.05 | 212600 |
| 2022-11-15 | 25.67 | $29.87 | 306836 |
| 2022-11-14 | 25.32 | $28.57 | 285515 |
| 2022-11-11 | 25.05 | $28.61 | 224702 |
| 2022-11-10 | 24.75 | $28.14 | 383968 |
| 2022-11-09 | 24.51 | $28.19 | 245000 |
| 2022-11-08 | 24.23 | $28.60 | 332534 |
| 2022-11-07 | 23.94 | $28.19 | 475741 |
| 2022-11-04 | 23.65 | $27.14 | 249204 |
| 2022-11-03 | 23.41 | $25.75 | 233600 |
| 2022-11-02 | 23.25 | $25.40 | 281900 |
| 2022-11-01 | 23.09 | $26.30 | 396100 |
| 2022-10-31 | 22.91 | $25.59 | 348900 |
| 2022-10-28 | 22.71 | $25.10 | 331346 |
| 2022-10-27 | 22.51 | $24.50 | 544108 |
| 2022-10-26 | 22.35 | $22.32 | 336703 |
| 2022-10-25 | 22.34 | $22.39 | 226000 |
| 2022-10-24 | 22.30 | $22.23 | 229700 |
| 2022-10-21 | 22.25 | $22.31 | 200900 |
| 2022-10-20 | 22.22 | $21.92 | 145148 |
| 2022-10-19 | 22.24 | $22.26 | 136100 |
| 2022-10-18 | 22.26 | $22.95 | 196145 |
| 2022-10-17 | 22.26 | $23.08 | 159200 |
| 2022-10-14 | 22.27 | $22.58 | 181238 |
| 2022-10-13 | 22.29 | $23.30 | 245641 |
| 2022-10-12 | 22.26 | $22.69 | 229713 |
| 2022-10-11 | 22.31 | $22.78 | 221500 |
| 2022-10-10 | 22.35 | $22.48 | 189300 |
| 2022-10-07 | 22.46 | $22.19 | 273047 |
| 2022-10-06 | 22.56 | $22.57 | 155800 |
| 2022-10-05 | 22.63 | $22.35 | 127849 |
| 2022-10-04 | 22.70 | $22.60 | 231932 |
| 2022-10-03 | 22.72 | $21.51 | 231344 |
| 2022-09-30 | 22.81 | $21.14 | 198600 |
| 2022-09-29 | 22.93 | $21.44 | 248832 |
| 2022-09-28 | 23.05 | $22.07 | 356232 |
| 2022-09-27 | 23.15 | $21.51 | 292627 |
| 2022-09-26 | 23.29 | $21.27 | 270223 |
| 2022-09-23 | 23.46 | $21.77 | 210649 |
| 2022-09-22 | 23.64 | $22.24 | 185408 |
| 2022-09-21 | 23.78 | $22.75 | 165300 |
| 2022-09-20 | 23.90 | $22.93 | 177300 |
| 2022-09-19 | 24.00 | $23.22 | 203837 |
| 2022-09-16 | 24.14 | $22.90 | 553220 |
| 2022-09-15 | 24.31 | $22.85 | 309600 |
| 2022-09-14 | 24.47 | $23.58 | 224323 |
| 2022-09-13 | 24.61 | $23.59 | 237145 |
| 2022-09-12 | 24.73 | $24.65 | 271732 |
| 2022-09-09 | 24.85 | $24.35 | 247220 |
| 2022-09-08 | 24.96 | $23.81 | 220300 |
| 2022-09-07 | 25.07 | $23.89 | 201100 |
| 2022-09-06 | 25.12 | $22.96 | 224100 |
| 2022-09-02 | 25.25 | $23.35 | 142035 |
| 2022-09-01 | 25.33 | $23.53 | 160637 |
| 2022-08-31 | 25.41 | $23.77 | 236539 |
| 2022-08-30 | 25.39 | $24.15 | 174600 |
| 2022-08-29 | 25.32 | $24.22 | 195240 |
| 2022-08-26 | 25.28 | $24.64 | 158717 |
| 2022-08-25 | 25.19 | $25.48 | 163021 |
| 2022-08-24 | 25.07 | $25.07 | 150508 |
| 2022-08-23 | 24.95 | $25.09 | 150500 |
| 2022-08-22 | 24.80 | $24.92 | 188400 |
| 2022-08-19 | 24.68 | $25.90 | 147500 |
| 2022-08-18 | 24.52 | $26.30 | 158900 |
| 2022-08-17 | 24.35 | $26.12 | 150065 |
| 2022-08-16 | 24.18 | $26.45 | 238700 |
| 2022-08-15 | 23.99 | $25.99 | 216923 |
| 2022-08-12 | 23.80 | $27.04 | 313958 |
| 2022-08-11 | 23.53 | $26.50 | 309100 |
| 2022-08-10 | 23.28 | $25.98 | 307616 |
| 2022-08-09 | 23.04 | $25.03 | 231180 |
| 2022-08-08 | 22.84 | $25.39 | 202800 |
| 2022-08-05 | 22.63 | $24.99 | 260524 |
| 2022-08-04 | 22.44 | $25.25 | 715762 |
| 2022-08-03 | 22.22 | $23.33 | 276411 |
| 2022-08-02 | 22.08 | $22.67 | 182627 |
| 2022-08-01 | 22.00 | $23.37 | 238714 |
| 2022-07-29 | 21.86 | $22.99 | 182803 |
| 2022-07-28 | 21.72 | $22.98 | 184900 |
| 2022-07-27 | 21.60 | $22.67 | 125454 |
| 2022-07-26 | 21.51 | $22.19 | 194815 |
| 2022-07-25 | 21.47 | $22.47 | 199182 |
| 2022-07-22 | 21.41 | $22.71 | 169536 |
| 2022-07-21 | 21.34 | $22.80 | 134000 |
| 2022-07-20 | 21.24 | $22.86 | 186140 |
| 2022-07-19 | 21.11 | $22.64 | 207119 |
| 2022-07-18 | 20.99 | $22.06 | 223600 |
| 2022-07-15 | 20.90 | $21.71 | 211447 |
| 2022-07-14 | 20.87 | $21.43 | 271500 |
| 2022-07-13 | 20.84 | $21.26 | 188106 |
| 2022-07-12 | 20.85 | $21.12 | 183428 |
| 2022-07-11 | 20.90 | $21.08 | 149004 |
| 2022-07-08 | 20.99 | $21.19 | 189845 |
| 2022-07-07 | 21.08 | $20.87 | 239400 |
| 2022-07-06 | 21.20 | $20.57 | 213929 |
| 2022-07-05 | 21.35 | $21.10 | 378100 |
| 2022-07-01 | 21.43 | $20.54 | 210225 |
| 2022-06-30 | 21.56 | $20.21 | 228902 |
| 2022-06-29 | 21.70 | $20.42 | 388400 |
| 2022-06-28 | 21.84 | $20.97 | 223700 |
| 2022-06-27 | 21.97 | $21.36 | 248519 |
| 2022-06-24 | 22.07 | $21.36 | 356000 |
| 2022-06-23 | 22.12 | $21.31 | 237900 |
| 2022-06-22 | 22.13 | $20.65 | 240000 |
| 2022-06-21 | 22.18 | $20.32 | 259304 |
| 2022-06-17 | 22.25 | $20.24 | 434400 |
| 2022-06-16 | 22.35 | $20.36 | 442835 |
| 2022-06-15 | 22.49 | $21.08 | 587225 |
| 2022-06-14 | 22.67 | $20.79 | 773300 |
| 2022-06-13 | 22.83 | $21.39 | 325121 |
| 2022-06-10 | 22.97 | $22.14 | 186800 |
| 2022-06-09 | 23.05 | $22.85 | 151925 |
| 2022-06-08 | 23.09 | $23.14 | 151800 |
| 2022-06-07 | 23.14 | $23.25 | 149521 |
| 2022-06-06 | 23.22 | $23.53 | 203410 |
| 2022-06-03 | 23.31 | $22.66 | 183348 |
| 2022-06-02 | 23.43 | $23.21 | 160600 |
| 2022-06-01 | 23.56 | $22.95 | 226270 |
| 2022-05-31 | 23.66 | $23.26 | 278900 |
| 2022-05-27 | 23.73 | $23.59 | 209911 |
| 2022-05-26 | 23.74 | $23.26 | 279633 |
| 2022-05-25 | 23.92 | $22.43 | 243500 |
| 2022-05-24 | 24.13 | $21.59 | 374858 |
| 2022-05-23 | 24.35 | $21.50 | 286000 |
| 2022-05-20 | 24.60 | $21.78 | 522000 |
| 2022-05-19 | 24.80 | $22.20 | 469824 |
| 2022-05-18 | 25.01 | $23.15 | 507716 |
| 2022-05-17 | 25.18 | $24.66 | 247200 |
| 2022-05-16 | 25.26 | $24.12 | 230618 |
| 2022-05-13 | 25.33 | $24.12 | 238536 |
| 2022-05-12 | 25.39 | $23.84 | 354200 |
| 2022-05-11 | 25.46 | $23.53 | 383916 |
| 2022-05-10 | 25.53 | $24.20 | 351000 |
| 2022-05-09 | 25.56 | $24.77 | 291100 |
| 2022-05-06 | 25.58 | $25.34 | 378800 |
| 2022-05-05 | 25.56 | $25.18 | 337531 |
| 2022-05-04 | 25.54 | $25.67 | 305830 |
| 2022-05-03 | 25.53 | $24.99 | 403613 |
| 2022-05-02 | 25.60 | $24.67 | 438210 |
| 2022-04-29 | 25.65 | $23.74 | 1.4M |
| 2022-04-28 | 25.77 | $26.96 | 378000 |
| 2022-04-27 | 25.76 | $26.66 | 559116 |
| 2022-04-26 | 25.81 | $25.97 | 477100 |
| 2022-04-25 | 25.87 | $26.46 | 607400 |
| 2022-04-22 | 25.87 | $25.80 | 434123 |
| 2022-04-21 | 25.90 | $26.43 | 216100 |
| 2022-04-20 | 25.88 | $26.44 | 261344 |
| 2022-04-19 | 25.90 | $26.40 | 310118 |
| 2022-04-18 | 25.89 | $25.47 | 232911 |
| 2022-04-14 | 25.95 | $25.26 | 353527 |
| 2022-04-13 | 26.04 | $25.33 | 356537 |
| 2022-04-12 | 26.13 | $24.95 | 451501 |
| 2022-04-11 | 26.18 | $24.80 | 392000 |
| 2022-04-08 | 26.26 | $25.03 | 363813 |
| 2022-04-07 | 26.30 | $25.00 | 326928 |
| 2022-04-06 | 26.35 | $24.78 | 532500 |
| 2022-04-05 | 26.38 | $25.44 | 559600 |
| 2022-04-04 | 26.37 | $26.41 | 430303 |
| 2022-04-01 | 26.27 | $25.67 | 402500 |
| 2022-03-31 | 26.30 | $26.07 | 351100 |
| 2022-03-30 | 26.32 | $26.75 | 417343 |
| 2022-03-29 | 26.29 | $27.66 | 325900 |
| 2022-03-28 | 26.18 | $27.17 | 719045 |
| 2022-03-25 | 26.12 | $26.62 | 355000 |
| 2022-03-24 | 26.07 | $26.25 | 188700 |
| 2022-03-23 | 26.01 | $26.16 | 331733 |
| 2022-03-22 | 25.88 | $26.80 | 517001 |
| 2022-03-21 | 25.83 | $26.10 | 331617 |
| 2022-03-18 | 25.76 | $26.75 | 1.4M |
| 2022-03-17 | 25.67 | $27.14 | 235400 |
| 2022-03-16 | 25.56 | $26.95 | 301214 |
| 2022-03-15 | 25.48 | $26.11 | 304800 |
| 2022-03-14 | 25.43 | $26.37 | 389500 |
| 2022-03-11 | 25.38 | $25.88 | 218200 |
| 2022-03-10 | 25.35 | $25.98 | 287600 |
| 2022-03-09 | 25.33 | $25.37 | 329700 |
| 2022-03-08 | 25.34 | $25.12 | 414118 |
| 2022-03-07 | 25.33 | $24.50 | 537700 |
| 2022-03-04 | 25.37 | $26.23 | 250800 |
| 2022-03-03 | 25.32 | $26.50 | 375200 |
| 2022-03-02 | 25.26 | $26.13 | 404806 |
| 2022-03-01 | 25.21 | $25.44 | 500400 |
| 2022-02-28 | 25.19 | $26.06 | 420300 |
| 2022-02-25 | 25.11 | $25.55 | 484640 |
| 2022-02-24 | 25.02 | $25.14 | 974710 |
| 2022-02-23 | 24.96 | $23.42 | 1.6M |
| 2022-02-22 | 25.02 | $25.79 | 939320 |
| 2022-02-18 | 24.99 | $24.86 | 390523 |
| 2022-02-17 | 24.97 | $24.76 | 456800 |
| 2022-02-16 | 24.95 | $25.06 | 470035 |
| 2022-02-15 | 24.96 | $25.30 | 266788 |
| 2022-02-14 | 25.03 | $25.05 | 404602 |
| 2022-02-11 | 25.10 | $25.37 | 295537 |
| 2022-02-10 | 25.18 | $25.35 | 418311 |
| 2022-02-09 | 25.25 | $25.62 | 325737 |
| 2022-02-08 | 25.32 | $25.58 | 296510 |
| 2022-02-07 | 25.36 | $24.98 | 354727 |
| 2022-02-04 | 25.43 | $25.28 | 517428 |
| 2022-02-03 | 25.50 | $25.20 | 322500 |
| 2022-02-02 | 25.57 | $25.16 | 470900 |
| 2022-02-01 | 25.66 | $25.15 | 602636 |
| 2022-01-31 | 25.73 | $25.21 | 623048 |
| 2022-01-28 | 25.78 | $24.29 | 771819 |
| 2022-01-27 | 25.87 | $23.76 | 334342 |
| 2022-01-26 | 26.02 | $23.97 | 315100 |
| 2022-01-25 | 26.14 | $24.64 | 334800 |
| 2022-01-24 | 26.20 | $25.30 | 282500 |
| 2022-01-21 | 26.21 | $24.37 | 387700 |
| 2022-01-20 | 26.25 | $24.26 | 300000 |
| 2022-01-19 | 26.28 | $25.43 | 249700 |
| 2022-01-18 | 26.22 | $26.69 | 340600 |
| 2022-01-14 | 26.13 | $26.37 | 356313 |
| 2022-01-13 | 26.08 | $26.97 | 292824 |
| 2022-01-12 | 26.03 | $26.79 | 395300 |
| 2022-01-11 | 25.94 | $26.92 | 261214 |
| 2022-01-10 | 25.83 | $26.50 | 311600 |
| 2022-01-07 | 25.77 | $26.43 | 164243 |
| 2022-01-06 | 25.69 | $26.68 | 174231 |
| 2022-01-05 | 25.61 | $26.44 | 196048 |
| 2022-01-04 | 25.51 | $27.02 | 181344 |
| 2022-01-03 | 25.38 | $26.46 | 292002 |
| 2021-12-31 | 25.23 | $26.29 | 132518 |
| 2021-12-30 | 25.08 | $26.16 | 197901 |
| 2021-12-29 | 24.90 | $26.76 | 198042 |
| 2021-12-28 | 24.69 | $26.24 | 250800 |
| 2021-12-27 | 24.51 | $26.00 | 288435 |
| 2021-12-23 | 24.38 | $25.45 | 171730 |
| 2021-12-22 | 24.30 | $25.19 | 163724 |
| 2021-12-21 | 24.25 | $24.82 | 229100 |
| 2021-12-20 | 24.23 | $24.14 | 300100 |
| 2021-12-17 | 24.22 | $24.99 | 610085 |
| 2021-12-16 | 24.21 | $25.44 | 478909 |
| 2021-12-15 | 24.16 | $25.89 | 373400 |
| 2021-12-14 | 24.14 | $24.99 | 332431 |
| 2021-12-13 | 24.15 | $24.76 | 268000 |
| 2021-12-10 | 24.15 | $25.20 | 217629 |
| 2021-12-09 | 24.14 | $24.92 | 271300 |
| 2021-12-08 | 24.13 | $25.05 | 212400 |
| 2021-12-07 | 24.12 | $24.50 | 311022 |
| 2021-12-06 | 24.13 | $24.28 | 290100 |
| 2021-12-03 | 24.16 | $23.49 | 256500 |
| 2021-12-02 | 24.20 | $23.41 | 318017 |
| 2021-12-01 | 24.26 | $22.49 | 368000 |
| 2021-11-30 | 24.36 | $22.50 | 382747 |
| 2021-11-29 | 24.45 | $22.73 | 326300 |
| 2021-11-26 | 24.47 | $23.34 | 185806 |
| 2021-11-24 | 24.45 | $23.88 | 216800 |
| 2021-11-23 | 24.40 | $24.13 | 297700 |
| 2021-11-22 | 24.38 | $24.42 | 270110 |
| 2021-11-19 | 24.39 | $24.06 | 381613 |
| 2021-11-18 | 24.39 | $24.72 | 254824 |
| 2021-11-17 | 24.37 | $24.40 | 370633 |
| 2021-11-16 | 24.36 | $25.49 | 242801 |
| 2021-11-15 | 24.29 | $25.16 | 186546 |
| 2021-11-12 | 24.21 | $24.92 | 322818 |
| 2021-11-11 | 24.13 | $24.89 | 306500 |
| 2021-11-10 | 24.06 | $24.68 | 301300 |
| 2021-11-09 | 24.01 | $24.88 | 243121 |
| 2021-11-08 | 23.97 | $24.81 | 235857 |
| 2021-11-05 | 23.93 | $24.87 | 216247 |
| 2021-11-04 | 23.89 | $24.28 | 233742 |
| 2021-11-03 | 23.90 | $24.59 | 889229 |
| 2021-11-02 | 23.87 | $24.35 | 256000 |
| 2021-11-01 | 23.86 | $24.40 | 426900 |
| 2021-10-29 | 23.84 | $23.21 | 392236 |
| 2021-10-28 | 23.88 | $22.82 | 616030 |
| 2021-10-27 | 23.92 | $22.95 | 277638 |
| 2021-10-26 | 24.04 | $23.79 | 193700 |
| 2021-10-25 | 24.14 | $24.57 | 152947 |
| 2021-10-22 | 24.20 | $24.08 | 156828 |
| 2021-10-21 | 24.23 | $24.22 | 130106 |
| 2021-10-20 | 24.24 | $24.23 | 127238 |
| 2021-10-19 | 24.24 | $24.02 | 249826 |
| 2021-10-18 | 24.24 | $23.58 | 154200 |
| 2021-10-15 | 24.27 | $23.32 | 212900 |
| 2021-10-14 | 24.32 | $23.50 | 271987 |
| 2021-10-13 | 24.36 | $23.63 | 125800 |
| 2021-10-12 | 24.43 | $24.11 | 142700 |
| 2021-10-11 | 24.42 | $24.17 | 175600 |
| 2021-10-08 | 24.41 | $24.04 | 117903 |
| 2021-10-07 | 24.39 | $24.39 | 220632 |
| 2021-10-06 | 24.36 | $23.97 | 183800 |
| 2021-10-05 | 24.32 | $24.27 | 210576 |
| 2021-10-04 | 24.27 | $24.02 | 269800 |
| 2021-10-01 | 24.26 | $23.90 | 262921 |
| 2021-09-30 | 24.26 | $23.70 | 404837 |
| 2021-09-29 | 24.29 | $25.38 | 178110 |
| 2021-09-28 | 24.22 | $25.65 | 153800 |
| 2021-09-27 | 24.15 | $25.74 | 231904 |
| 2021-09-24 | 24.08 | $24.73 | 123247 |
| 2021-09-23 | 24.04 | $24.44 | 269800 |
| 2021-09-22 | 24.03 | $24.19 | 339628 |
| 2021-09-21 | 24.05 | $23.98 | 345300 |
| 2021-09-20 | 24.06 | $24.17 | 182800 |
| 2021-09-17 | 24.05 | $24.35 | 424300 |
| 2021-09-16 | 24.03 | $24.34 | 368010 |
| 2021-09-15 | 23.99 | $24.99 | 520034 |
| 2021-09-14 | 23.93 | $23.89 | 239123 |
| 2021-09-13 | 23.99 | $23.97 | 198446 |
| 2021-09-10 | 24.11 | $23.80 | 210640 |
| 2021-09-09 | 24.25 | $23.64 | 266200 |
| 2021-09-08 | 24.39 | $23.15 | 160500 |
| 2021-09-07 | 24.50 | $23.40 | 191990 |
| 2021-09-03 | 24.52 | $23.86 | 215200 |
| 2021-09-02 | 24.52 | $23.88 | 167086 |
| 2021-09-01 | 24.51 | $24.21 | 153147 |
| 2021-08-31 | 24.47 | $24.02 | 220700 |
| 2021-08-30 | 24.45 | $24.22 | 184800 |
| 2021-08-27 | 24.42 | $24.42 | 301255 |
| 2021-08-26 | 24.39 | $23.80 | 479401 |
| 2021-08-25 | 24.41 | $24.34 | 148900 |
| 2021-08-24 | 24.39 | $24.60 | 230261 |
| 2021-08-23 | 24.39 | $24.08 | 211500 |
| 2021-08-20 | 24.44 | $24.08 | 289246 |
| 2021-08-19 | 24.50 | $23.85 | 581344 |
| 2021-08-18 | 24.49 | $23.63 | 251652 |
| 2021-08-17 | 24.56 | $23.85 | 411810 |
| 2021-08-16 | 24.61 | $25.08 | 283100 |
| 2021-08-13 | 24.57 | $26.30 | 367009 |
| 2021-08-12 | 24.50 | $26.60 | 281068 |
| 2021-08-11 | 24.46 | $26.48 | 403335 |
| 2021-08-10 | 24.44 | $25.26 | 700900 |
| 2021-08-09 | 24.48 | $23.86 | 381900 |
| 2021-08-06 | 24.62 | $23.80 | 383200 |
| 2021-08-05 | 24.76 | $23.79 | 402412 |
| 2021-08-04 | 24.85 | $23.30 | 416600 |
| 2021-08-03 | 25.00 | $23.61 | 327797 |
| 2021-08-02 | 25.14 | $23.73 | 282521 |
| 2021-07-30 | 25.31 | $23.77 | 342614 |
| 2021-07-29 | 25.51 | $24.16 | 289428 |
| 2021-07-28 | 25.68 | $24.04 | 441200 |
| 2021-07-27 | 25.83 | $24.51 | 175300 |
| 2021-07-26 | 25.96 | $25.03 | 235615 |
| 2021-07-23 | 26.08 | $25.26 | 576100 |
| 2021-07-22 | 26.20 | $23.78 | 225800 |
| 2021-07-21 | 26.37 | $24.97 | 185900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.98
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.10
Average
26.90
Maximum
33.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.98 | $22.78 | 340251 |
| 2026-07-16 | 21.90 | $23.20 | 611774 |
| 2026-07-15 | 21.76 | $22.89 | 493000 |
| 2026-07-14 | 21.64 | $22.23 | 310142 |
| 2026-07-13 | 21.58 | $22.13 | 448212 |
| 2026-07-10 | 21.52 | $21.73 | 368600 |
| 2026-07-09 | 21.50 | $21.36 | 366700 |
| 2026-07-08 | 21.51 | $21.22 | 556346 |
| 2026-07-07 | 21.54 | $21.40 | 364600 |
| 2026-07-06 | 21.56 | $21.25 | 426634 |
| 2026-07-02 | 21.59 | $21.69 | 460539 |
| 2026-07-01 | 21.58 | $21.87 | 712700 |
| 2026-06-30 | 21.55 | $22.34 | 452800 |
| 2026-06-29 | 21.47 | $22.11 | 464607 |
| 2026-06-26 | 21.40 | $22.53 | 1.1M |
| 2026-06-25 | 21.28 | $21.98 | 489100 |
| 2026-06-24 | 21.21 | $22.68 | 784831 |
| 2026-06-23 | 21.06 | $21.66 | 562747 |
| 2026-06-22 | 20.99 | $21.33 | 748892 |
| 2026-06-18 | 20.96 | $21.17 | 4.6M |
| 2026-06-17 | 20.93 | $21.07 | 806200 |
| 2026-06-16 | 20.92 | $21.09 | 602146 |
| 2026-06-15 | 20.90 | $21.46 | 603843 |
| 2026-06-12 | 20.84 | $21.58 | 544200 |
| 2026-06-11 | 20.76 | $22.13 | 505122 |
| 2026-06-10 | 20.62 | $21.35 | 453122 |
| 2026-06-09 | 20.54 | $21.57 | 655491 |
| 2026-06-08 | 20.44 | $20.69 | 569700 |
| 2026-06-05 | 20.41 | $20.67 | 559711 |
| 2026-06-04 | 20.38 | $20.79 | 430400 |
| 2026-06-03 | 20.34 | $20.55 | 429000 |
| 2026-06-02 | 20.32 | $20.44 | 519000 |
| 2026-06-01 | 20.30 | $20.64 | 571051 |
| 2026-05-29 | 20.27 | $20.62 | 542948 |
| 2026-05-28 | 20.23 | $21.04 | 642400 |
| 2026-05-27 | 20.15 | $20.57 | 446401 |
| 2026-05-26 | 20.10 | $20.00 | 338947 |
| 2026-05-22 | 20.11 | $19.74 | 285124 |
| 2026-05-21 | 20.15 | $19.72 | 399203 |
| 2026-05-20 | 20.20 | $19.66 | 577447 |
| 2026-05-19 | 20.25 | $19.07 | 545159 |
| 2026-05-18 | 20.38 | $19.30 | 501900 |
| 2026-05-15 | 20.49 | $18.84 | 550028 |
| 2026-05-14 | 20.66 | $18.98 | 514563 |
| 2026-05-13 | 20.84 | $18.68 | 724201 |
| 2026-05-12 | 21.07 | $19.13 | 912415 |
| 2026-05-11 | 21.27 | $19.63 | 636600 |
| 2026-05-08 | 21.44 | $20.39 | 283950 |
| 2026-05-07 | 21.56 | $20.44 | 449900 |
| 2026-05-06 | 21.67 | $20.50 | 406980 |
| 2026-05-05 | 21.80 | $20.26 | 403924 |
| 2026-05-04 | 21.96 | $20.04 | 684816 |
| 2026-05-01 | 22.16 | $20.82 | 613273 |
| 2026-04-30 | 22.30 | $21.34 | 826142 |
| 2026-04-29 | 22.40 | $22.21 | 358710 |
| 2026-04-28 | 22.42 | $22.44 | 253400 |
| 2026-04-27 | 22.42 | $22.61 | 317800 |
| 2026-04-24 | 22.40 | $22.43 | 286800 |
| 2026-04-23 | 22.40 | $22.48 | 319900 |
| 2026-04-22 | 22.39 | $22.64 | 292509 |
| 2026-04-21 | 22.36 | $22.81 | 337600 |
| 2026-04-20 | 22.32 | $22.74 | 275737 |
| 2026-04-17 | 22.27 | $22.70 | 341400 |
| 2026-04-16 | 22.23 | $22.14 | 368400 |
| 2026-04-15 | 22.24 | $22.28 | 262900 |
| 2026-04-14 | 22.23 | $22.46 | 267514 |
| 2026-04-13 | 22.21 | $22.24 | 458526 |
| 2026-04-10 | 22.20 | $22.39 | 283407 |
| 2026-04-09 | 22.18 | $22.20 | 322226 |
| 2026-04-08 | 22.18 | $21.87 | 730017 |
| 2026-04-07 | 22.21 | $21.23 | 502200 |
| 2026-04-06 | 22.32 | $21.88 | 431634 |
| 2026-04-02 | 22.36 | $22.26 | 331900 |
| 2026-04-01 | 22.37 | $22.32 | 527232 |
| 2026-03-31 | 22.38 | $22.26 | 252737 |
| 2026-03-30 | 22.39 | $22.09 | 357385 |
| 2026-03-27 | 22.42 | $22.16 | 357479 |
| 2026-03-26 | 22.45 | $22.32 | 211702 |
| 2026-03-25 | 22.47 | $22.46 | 359842 |
| 2026-03-24 | 22.47 | $22.39 | 231000 |
| 2026-03-23 | 22.48 | $22.55 | 422548 |
| 2026-03-20 | 22.47 | $21.90 | 1.0M |
| 2026-03-19 | 22.53 | $22.18 | 345077 |
| 2026-03-18 | 22.56 | $22.21 | 294611 |
| 2026-03-17 | 22.60 | $22.34 | 255104 |
| 2026-03-16 | 22.63 | $22.19 | 328400 |
| 2026-03-13 | 22.67 | $22.15 | 431800 |
| 2026-03-12 | 22.73 | $22.02 | 388700 |
| 2026-03-11 | 22.80 | $21.93 | 244406 |
| 2026-03-10 | 22.90 | $22.07 | 412401 |
| 2026-03-09 | 22.98 | $22.15 | 625500 |
| 2026-03-06 | 23.07 | $22.23 | 341600 |
| 2026-03-05 | 23.16 | $22.30 | 239056 |
| 2026-03-04 | 23.25 | $22.72 | 322100 |
| 2026-03-03 | 23.31 | $22.47 | 439100 |
| 2026-03-02 | 23.39 | $22.57 | 323800 |
| 2026-02-27 | 23.48 | $22.78 | 296200 |
| 2026-02-26 | 23.55 | $23.19 | 429400 |
| 2026-02-25 | 23.59 | $23.03 | 278100 |
| 2026-02-24 | 23.65 | $22.97 | 256600 |
| 2026-02-23 | 23.72 | $22.91 | 352928 |
| 2026-02-20 | 23.81 | $23.60 | 476600 |
| 2026-02-19 | 23.83 | $23.37 | 315700 |
| 2026-02-18 | 23.88 | $23.42 | 382100 |
| 2026-02-17 | 23.93 | $23.71 | 276400 |
| 2026-02-13 | 23.95 | $23.85 | 455100 |
| 2026-02-12 | 23.96 | $23.49 | 328700 |
| 2026-02-11 | 24.01 | $23.62 | 289500 |
| 2026-02-10 | 24.05 | $24.74 | 314616 |
| 2026-02-09 | 23.98 | $24.61 | 301132 |
| 2026-02-06 | 23.91 | $24.54 | 399952 |
| 2026-02-05 | 23.85 | $23.95 | 353434 |
| 2026-02-04 | 23.83 | $24.23 | 508136 |
| 2026-02-03 | 23.79 | $23.33 | 551745 |
| 2026-02-02 | 23.84 | $23.11 | 477448 |
| 2026-01-30 | 23.92 | $22.93 | 743100 |
| 2026-01-29 | 24.02 | $22.54 | 1.2M |
| 2026-01-28 | 24.18 | $24.15 | 500252 |
| 2026-01-27 | 24.18 | $24.30 | 365800 |
| 2026-01-26 | 24.17 | $24.66 | 515900 |
| 2026-01-23 | 24.12 | $24.21 | 202345 |
| 2026-01-22 | 24.11 | $24.78 | 347100 |
| 2026-01-21 | 24.04 | $24.96 | 360707 |
| 2026-01-20 | 23.94 | $24.20 | 258413 |
| 2026-01-16 | 23.91 | $24.66 | 244900 |
| 2026-01-15 | 23.83 | $24.83 | 294800 |
| 2026-01-14 | 23.73 | $24.16 | 318200 |
| 2026-01-13 | 23.68 | $24.58 | 343900 |
| 2026-01-12 | 23.59 | $24.15 | 191518 |
| 2026-01-09 | 23.53 | $24.24 | 316034 |
| 2026-01-08 | 23.45 | $23.97 | 493440 |
| 2026-01-07 | 23.40 | $23.03 | 255040 |
| 2026-01-06 | 23.44 | $23.30 | 275200 |
| 2026-01-05 | 23.45 | $23.01 | 309900 |
| 2026-01-02 | 23.50 | $22.86 | 329600 |
| 2025-12-31 | 23.57 | $22.84 | 282500 |
| 2025-12-30 | 23.64 | $22.78 | 219653 |
| 2025-12-29 | 23.73 | $22.99 | 210012 |
| 2025-12-26 | 23.81 | $23.27 | 230600 |
| 2025-12-24 | 23.87 | $23.23 | 93600 |
| 2025-12-23 | 23.94 | $23.02 | 429200 |
| 2025-12-22 | 24.03 | $23.31 | 283304 |
| 2025-12-19 | 24.11 | $23.59 | 537612 |
| 2025-12-18 | 24.16 | $24.05 | 288925 |
| 2025-12-17 | 24.18 | $23.98 | 292535 |
| 2025-12-16 | 24.20 | $24.11 | 381600 |
| 2025-12-15 | 24.20 | $24.91 | 399000 |
| 2025-12-12 | 24.13 | $25.03 | 262738 |
| 2025-12-11 | 24.04 | $25.20 | 367600 |
| 2025-12-10 | 23.91 | $24.65 | 226900 |
| 2025-12-09 | 23.84 | $23.95 | 149900 |
| 2025-12-08 | 23.82 | $23.71 | 276315 |
| 2025-12-05 | 23.84 | $24.01 | 238000 |
| 2025-12-04 | 23.82 | $24.11 | 171129 |
| 2025-12-03 | 23.79 | $24.34 | 191641 |
| 2025-12-02 | 23.73 | $23.99 | 212705 |
| 2025-12-01 | 23.70 | $24.00 | 282819 |
| 2025-11-28 | 23.67 | $23.64 | 283500 |
| 2025-11-26 | 23.67 | $23.66 | 447917 |
| 2025-11-25 | 23.67 | $23.59 | 365700 |
| 2025-11-24 | 23.68 | $22.70 | 427600 |
| 2025-11-21 | 23.79 | $23.02 | 320231 |
| 2025-11-20 | 23.87 | $22.20 | 299010 |
| 2025-11-19 | 24.04 | $22.37 | 312541 |
| 2025-11-18 | 24.22 | $21.97 | 362727 |
| 2025-11-17 | 24.45 | $21.88 | 344400 |
| 2025-11-14 | 24.73 | $22.50 | 301644 |
| 2025-11-13 | 24.96 | $22.68 | 303625 |
| 2025-11-12 | 25.20 | $22.83 | 258919 |
| 2025-11-11 | 25.45 | $23.51 | 337036 |
| 2025-11-10 | 25.65 | $23.45 | 257502 |
| 2025-11-07 | 25.89 | $23.67 | 271444 |
| 2025-11-06 | 26.12 | $23.61 | 296516 |
| 2025-11-05 | 26.38 | $24.13 | 436700 |
| 2025-11-04 | 26.62 | $23.88 | 439241 |
| 2025-11-03 | 26.91 | $23.91 | 494781 |
| 2025-10-31 | 27.22 | $24.17 | 465145 |
| 2025-10-30 | 27.54 | $24.51 | 885224 |
| 2025-10-29 | 27.86 | $27.19 | 261071 |
| 2025-10-28 | 27.94 | $28.19 | 208138 |
| 2025-10-27 | 27.91 | $27.70 | 165300 |
| 2025-10-24 | 27.93 | $27.58 | 129100 |
| 2025-10-23 | 27.97 | $27.56 | 141800 |
| 2025-10-22 | 28.01 | $27.48 | 153345 |
| 2025-10-21 | 28.07 | $27.55 | 161300 |
| 2025-10-20 | 28.12 | $27.36 | 149300 |
| 2025-10-17 | 28.20 | $27.37 | 173720 |
| 2025-10-16 | 28.29 | $27.35 | 226634 |
| 2025-10-15 | 28.39 | $28.08 | 191026 |
| 2025-10-14 | 28.42 | $28.00 | 228800 |
| 2025-10-13 | 28.46 | $27.40 | 172412 |
| 2025-10-10 | 28.57 | $26.96 | 226617 |
| 2025-10-09 | 28.74 | $27.63 | 192527 |
| 2025-10-08 | 28.86 | $28.08 | 228706 |
| 2025-10-07 | 28.94 | $27.69 | 272430 |
| 2025-10-06 | 29.08 | $28.16 | 244100 |
| 2025-10-03 | 29.17 | $28.92 | 197950 |
| 2025-10-02 | 29.20 | $28.81 | 296919 |
| 2025-10-01 | 29.24 | $28.53 | 392225 |
| 2025-09-30 | 29.32 | $29.46 | 271135 |
| 2025-09-29 | 29.30 | $29.45 | 612800 |
| 2025-09-26 | 29.28 | $29.23 | 193410 |
| 2025-09-25 | 29.29 | $28.64 | 159815 |
| 2025-09-24 | 29.36 | $28.87 | 165206 |
| 2025-09-23 | 29.41 | $28.99 | 199400 |
| 2025-09-22 | 29.45 | $29.01 | 257700 |
| 2025-09-19 | 29.50 | $29.26 | 473600 |
| 2025-09-18 | 29.53 | $29.81 | 260912 |
| 2025-09-17 | 29.50 | $29.20 | 244900 |
| 2025-09-16 | 29.53 | $29.13 | 293700 |
| 2025-09-15 | 29.57 | $29.50 | 250824 |
| 2025-09-12 | 29.58 | $29.17 | 264341 |
| 2025-09-11 | 29.62 | $29.58 | 289600 |
| 2025-09-10 | 29.62 | $29.30 | 250727 |
| 2025-09-09 | 29.66 | $29.35 | 200700 |
| 2025-09-08 | 29.69 | $29.87 | 233421 |
| 2025-09-05 | 29.67 | $30.34 | 253900 |
| 2025-09-04 | 29.60 | $30.24 | 327798 |
| 2025-09-03 | 29.53 | $28.95 | 287800 |
| 2025-09-02 | 29.60 | $29.16 | 309800 |
| 2025-08-29 | 29.64 | $29.51 | 337948 |
| 2025-08-28 | 29.66 | $29.55 | 414040 |
| 2025-08-27 | 29.67 | $29.96 | 278415 |
| 2025-08-26 | 29.64 | $29.91 | 421900 |
| 2025-08-25 | 29.61 | $30.11 | 404527 |
| 2025-08-22 | 29.55 | $30.03 | 304700 |
| 2025-08-21 | 29.50 | $28.81 | 235893 |
| 2025-08-20 | 29.58 | $29.10 | 239727 |
| 2025-08-19 | 29.63 | $30.08 | 231546 |
| 2025-08-18 | 29.58 | $29.79 | 199900 |
| 2025-08-15 | 29.56 | $29.88 | 450915 |
| 2025-08-14 | 29.52 | $29.75 | 215206 |
| 2025-08-13 | 29.50 | $30.48 | 401800 |
| 2025-08-12 | 29.40 | $30.41 | 301426 |
| 2025-08-11 | 29.29 | $29.47 | 251588 |
| 2025-08-08 | 29.27 | $29.26 | 197520 |
| 2025-08-07 | 29.27 | $29.31 | 314736 |
| 2025-08-06 | 29.27 | $29.58 | 242749 |
| 2025-08-05 | 29.24 | $29.51 | 259612 |
| 2025-08-04 | 29.21 | $29.18 | 265025 |
| 2025-08-01 | 29.21 | $28.56 | 426048 |
| 2025-07-31 | 29.28 | $29.77 | 624200 |
| 2025-07-30 | 29.23 | $29.19 | 426200 |
| 2025-07-29 | 29.23 | $29.22 | 196339 |
| 2025-07-28 | 29.23 | $29.81 | 285317 |
| 2025-07-25 | 29.17 | $29.86 | 148825 |
| 2025-07-24 | 29.10 | $29.60 | 187745 |
| 2025-07-23 | 29.05 | $30.03 | 212223 |
| 2025-07-22 | 28.94 | $29.85 | 201100 |
| 2025-07-21 | 28.85 | $29.09 | 204200 |
| 2025-07-18 | 28.82 | $28.97 | 185117 |
| 2025-07-17 | 28.81 | $29.18 | 206800 |
| 2025-07-16 | 28.77 | $28.81 | 185214 |
| 2025-07-15 | 28.76 | $28.52 | 197020 |
| 2025-07-14 | 28.79 | $29.72 | 146335 |
| 2025-07-11 | 28.69 | $29.81 | 227500 |
| 2025-07-10 | 28.57 | $30.32 | 254000 |
| 2025-07-09 | 28.39 | $30.09 | 192000 |
| 2025-07-08 | 28.21 | $29.49 | 180200 |
| 2025-07-07 | 28.07 | $29.45 | 212400 |
| 2025-07-03 | 27.93 | $30.13 | 99835 |
| 2025-07-02 | 27.70 | $30.24 | 213600 |
| 2025-07-01 | 27.43 | $29.35 | 332024 |
| 2025-06-30 | 27.23 | $27.85 | 192000 |
| 2025-06-27 | 27.16 | $27.92 | 341000 |
| 2025-06-26 | 27.08 | $27.94 | 202200 |
| 2025-06-25 | 26.99 | $27.41 | 208733 |
| 2025-06-24 | 26.94 | $27.88 | 257300 |
| 2025-06-23 | 26.85 | $27.50 | 259534 |
| 2025-06-20 | 26.78 | $27.40 | 433282 |
| 2025-06-18 | 26.71 | $27.25 | 299000 |
| 2025-06-17 | 26.65 | $26.76 | 298933 |
| 2025-06-16 | 26.64 | $27.23 | 265300 |
| 2025-06-13 | 26.58 | $26.27 | 234115 |
| 2025-06-12 | 26.61 | $26.65 | 244737 |
| 2025-06-11 | 26.61 | $26.87 | 211643 |
| 2025-06-10 | 26.58 | $27.05 | 189200 |
| 2025-06-09 | 26.53 | $26.64 | 233225 |
| 2025-06-06 | 26.52 | $26.18 | 173008 |
| 2025-06-05 | 26.56 | $26.02 | 227000 |
| 2025-06-04 | 26.62 | $26.36 | 216700 |
| 2025-06-03 | 26.64 | $26.51 | 286940 |
| 2025-06-02 | 26.66 | $25.73 | 227206 |
| 2025-05-30 | 26.76 | $26.13 | 167166 |
| 2025-05-29 | 26.82 | $26.38 | 233900 |
| 2025-05-28 | 26.87 | $26.23 | 202500 |
| 2025-05-27 | 26.93 | $26.60 | 246200 |
| 2025-05-23 | 26.97 | $26.07 | 258200 |
| 2025-05-22 | 27.06 | $25.98 | 220641 |
| 2025-05-21 | 27.18 | $26.07 | 356977 |
| 2025-05-20 | 27.30 | $27.22 | 277500 |
| 2025-05-19 | 27.30 | $27.08 | 353236 |
| 2025-05-16 | 27.33 | $27.58 | 362832 |
| 2025-05-15 | 27.30 | $27.54 | 947776 |
| 2025-05-14 | 27.28 | $26.90 | 299038 |
| 2025-05-13 | 27.32 | $27.48 | 285932 |
| 2025-05-12 | 27.30 | $27.46 | 386200 |
| 2025-05-09 | 27.28 | $26.08 | 414200 |
| 2025-05-08 | 27.41 | $26.29 | 632100 |
| 2025-05-07 | 27.52 | $25.27 | 810130 |
| 2025-05-06 | 27.76 | $25.66 | 1.8M |
| 2025-05-05 | 27.98 | $29.13 | 298048 |
| 2025-05-02 | 27.86 | $29.45 | 225347 |
| 2025-05-01 | 27.70 | $29.04 | 221842 |
| 2025-04-30 | 27.55 | $28.43 | 278525 |
| 2025-04-29 | 27.46 | $28.79 | 210705 |
| 2025-04-28 | 27.32 | $28.59 | 429700 |
| 2025-04-25 | 27.19 | $28.42 | 298100 |
| 2025-04-24 | 27.06 | $28.52 | 409729 |
| 2025-04-23 | 26.90 | $27.74 | 388900 |
| 2025-04-22 | 26.82 | $27.26 | 274100 |
| 2025-04-21 | 26.77 | $26.37 | 249128 |
| 2025-04-17 | 26.81 | $26.51 | 187936 |
| 2025-04-16 | 26.84 | $25.93 | 163244 |
| 2025-04-15 | 26.94 | $26.13 | 240100 |
| 2025-04-14 | 27.03 | $26.39 | 194100 |
| 2025-04-11 | 27.09 | $26.83 | 200200 |
| 2025-04-10 | 27.12 | $26.54 | 274113 |
| 2025-04-09 | 27.18 | $27.16 | 537843 |
| 2025-04-08 | 27.18 | $25.26 | 314406 |
| 2025-04-07 | 27.39 | $26.26 | 723308 |
| 2025-04-04 | 27.50 | $26.62 | 370700 |
| 2025-04-03 | 27.60 | $25.80 | 391800 |
| 2025-04-02 | 27.79 | $28.04 | 174900 |
| 2025-04-01 | 27.76 | $27.88 | 179000 |
| 2025-03-31 | 27.75 | $27.70 | 192226 |
| 2025-03-28 | 27.75 | $27.53 | 199100 |
| 2025-03-27 | 27.78 | $27.88 | 247700 |
| 2025-03-26 | 27.76 | $27.66 | 193700 |
| 2025-03-25 | 27.78 | $27.77 | 307900 |
| 2025-03-24 | 27.78 | $28.44 | 415740 |
| 2025-03-21 | 27.71 | $27.57 | 1.0M |
| 2025-03-20 | 27.72 | $27.43 | 190432 |
| 2025-03-19 | 27.75 | $27.46 | 371100 |
| 2025-03-18 | 27.78 | $26.91 | 350238 |
| 2025-03-17 | 27.87 | $27.04 | 454900 |
| 2025-03-14 | 27.96 | $26.94 | 330000 |
| 2025-03-13 | 28.07 | $26.34 | 237902 |
| 2025-03-12 | 28.25 | $27.15 | 174100 |
| 2025-03-11 | 28.37 | $27.55 | 212500 |
| 2025-03-10 | 28.45 | $27.74 | 190102 |
| 2025-03-07 | 28.53 | $27.88 | 277744 |
| 2025-03-06 | 28.59 | $27.74 | 199200 |
| 2025-03-05 | 28.68 | $27.64 | 183800 |
| 2025-03-04 | 28.79 | $27.54 | 267100 |
| 2025-03-03 | 28.93 | $27.87 | 238429 |
| 2025-02-28 | 29.04 | $28.50 | 259122 |
| 2025-02-27 | 29.09 | $28.26 | 289230 |
| 2025-02-26 | 29.18 | $28.87 | 279526 |
| 2025-02-25 | 29.21 | $28.89 | 260100 |
| 2025-02-24 | 29.25 | $28.51 | 229900 |
| 2025-02-21 | 29.33 | $28.52 | 290420 |
| 2025-02-20 | 29.41 | $28.93 | 183037 |
| 2025-02-19 | 29.46 | $29.21 | 220838 |
| 2025-02-18 | 29.49 | $29.28 | 147000 |
| 2025-02-14 | 29.51 | $29.53 | 163800 |
| 2025-02-13 | 29.51 | $29.94 | 236048 |
| 2025-02-12 | 29.46 | $28.89 | 315022 |
| 2025-02-11 | 29.52 | $29.39 | 282300 |
| 2025-02-10 | 29.53 | $29.57 | 341606 |
| 2025-02-07 | 29.53 | $29.46 | 221900 |
| 2025-02-06 | 29.54 | $30.22 | 234900 |
| 2025-02-05 | 29.47 | $30.62 | 212800 |
| 2025-02-04 | 29.35 | $30.62 | 233200 |
| 2025-02-03 | 29.21 | $30.18 | 315000 |
| 2025-01-31 | 29.11 | $31.02 | 658419 |
| 2025-01-30 | 28.91 | $31.72 | 1.3M |
| 2025-01-29 | 28.61 | $28.57 | 267700 |
| 2025-01-28 | 28.62 | $28.93 | 139514 |
| 2025-01-27 | 28.58 | $28.88 | 187700 |
| 2025-01-24 | 28.55 | $28.77 | 195206 |
| 2025-01-23 | 28.53 | $28.77 | 247343 |
| 2025-01-22 | 28.50 | $28.22 | 184031 |
| 2025-01-21 | 28.53 | $28.90 | 178949 |
| 2025-01-17 | 28.50 | $28.67 | 136900 |
| 2025-01-16 | 28.48 | $28.75 | 154800 |
| 2025-01-15 | 28.45 | $28.81 | 170309 |
| 2025-01-14 | 28.41 | $28.28 | 220623 |
| 2025-01-13 | 28.42 | $28.17 | 269200 |
| 2025-01-10 | 28.45 | $27.85 | 256900 |
| 2025-01-08 | 28.51 | $27.52 | 193145 |
| 2025-01-07 | 28.62 | $27.72 | 260535 |
| 2025-01-06 | 28.71 | $28.11 | 200106 |
| 2025-01-03 | 28.78 | $27.97 | 171029 |
| 2025-01-02 | 28.86 | $27.84 | 183040 |
| 2024-12-31 | 28.97 | $28.11 | 196200 |
| 2024-12-30 | 29.06 | $27.72 | 185000 |
| 2024-12-27 | 29.20 | $27.92 | 153445 |
| 2024-12-26 | 29.34 | $28.39 | 119400 |
| 2024-12-24 | 29.44 | $28.48 | 63112 |
| 2024-12-23 | 29.54 | $28.33 | 151000 |
| 2024-12-20 | 29.66 | $28.18 | 810646 |
| 2024-12-19 | 29.82 | $28.31 | 180336 |
| 2024-12-18 | 29.98 | $28.70 | 196211 |
| 2024-12-17 | 30.11 | $29.92 | 190448 |
| 2024-12-16 | 30.13 | $29.68 | 276942 |
| 2024-12-13 | 30.18 | $30.16 | 195100 |
| 2024-12-12 | 30.19 | $29.95 | 109300 |
| 2024-12-11 | 30.21 | $30.48 | 171946 |
| 2024-12-10 | 30.18 | $30.46 | 125000 |
| 2024-12-09 | 30.15 | $30.70 | 149046 |
| 2024-12-06 | 30.09 | $30.15 | 132800 |
| 2024-12-05 | 30.09 | $30.37 | 131300 |
| 2024-12-04 | 30.06 | $31.05 | 182400 |
| 2024-12-03 | 29.95 | $30.83 | 127000 |
| 2024-12-02 | 29.86 | $31.11 | 172221 |
| 2024-11-29 | 29.73 | $30.73 | 111300 |
| 2024-11-27 | 29.63 | $30.75 | 114849 |
| 2024-11-26 | 29.51 | $30.51 | 113829 |
| 2024-11-25 | 29.40 | $31.04 | 222400 |
| 2024-11-22 | 29.23 | $29.93 | 168008 |
| 2024-11-21 | 29.16 | $29.31 | 172224 |
| 2024-11-20 | 29.14 | $28.97 | 116100 |
| 2024-11-19 | 29.16 | $29.10 | 154900 |
| 2024-11-18 | 29.16 | $28.89 | 167952 |
| 2024-11-15 | 29.19 | $28.88 | 173600 |
| 2024-11-14 | 29.23 | $29.16 | 190233 |
| 2024-11-13 | 29.23 | $29.30 | 256111 |
| 2024-11-12 | 29.23 | $28.64 | 238979 |
| 2024-11-11 | 29.29 | $29.52 | 209500 |
| 2024-11-08 | 29.26 | $29.08 | 215500 |
| 2024-11-07 | 29.28 | $28.81 | 275620 |
| 2024-11-06 | 29.33 | $28.76 | 435300 |
| 2024-11-05 | 29.39 | $27.98 | 224248 |
| 2024-11-04 | 29.54 | $28.15 | 217600 |
| 2024-11-01 | 29.69 | $27.95 | 247200 |
| 2024-10-31 | 29.87 | $27.67 | 334762 |
| 2024-10-30 | 30.10 | $29.40 | 263400 |
| 2024-10-29 | 30.17 | $29.49 | 155300 |
| 2024-10-28 | 30.25 | $29.78 | 225400 |
| 2024-10-25 | 30.30 | $29.35 | 171800 |
| 2024-10-24 | 30.40 | $29.33 | 215300 |
| 2024-10-23 | 30.51 | $29.60 | 160500 |
| 2024-10-22 | 30.60 | $29.74 | 198018 |
| 2024-10-21 | 30.69 | $29.90 | 161704 |
| 2024-10-18 | 30.78 | $31.14 | 221012 |
| 2024-10-17 | 30.74 | $31.04 | 188038 |
| 2024-10-16 | 30.71 | $31.34 | 244822 |
| 2024-10-15 | 30.64 | $30.29 | 262639 |
| 2024-10-14 | 30.68 | $29.98 | 190849 |
| 2024-10-11 | 30.75 | $29.69 | 233752 |
| 2024-10-10 | 30.86 | $29.64 | 212900 |
| 2024-10-09 | 30.99 | $30.03 | 200178 |
| 2024-10-08 | 31.09 | $30.68 | 162824 |
| 2024-10-07 | 31.14 | $30.87 | 152800 |
| 2024-10-04 | 31.16 | $31.01 | 151711 |
| 2024-10-03 | 31.18 | $30.84 | 216344 |
| 2024-10-02 | 31.22 | $31.22 | 181646 |
| 2024-10-01 | 31.22 | $31.93 | 212412 |
| 2024-09-30 | 31.14 | $31.89 | 219100 |
| 2024-09-27 | 31.06 | $31.78 | 297714 |
| 2024-09-26 | 30.99 | $31.40 | 357612 |
| 2024-09-25 | 30.94 | $30.50 | 427300 |
| 2024-09-24 | 30.99 | $31.58 | 213000 |
| 2024-09-23 | 30.93 | $31.16 | 266500 |
| 2024-09-20 | 30.90 | $31.84 | 3.1M |
| 2024-09-19 | 30.80 | $32.42 | 402100 |
| 2024-09-18 | 30.63 | $32.14 | 440600 |
| 2024-09-17 | 30.47 | $31.95 | 519325 |
| 2024-09-16 | 30.32 | $31.18 | 588527 |
| 2024-09-13 | 30.23 | $30.81 | 351400 |
| 2024-09-12 | 30.17 | $29.41 | 263200 |
| 2024-09-11 | 30.25 | $29.11 | 310400 |
| 2024-09-10 | 30.37 | $29.37 | 401100 |
| 2024-09-09 | 30.47 | $28.69 | 352003 |
| 2024-09-06 | 30.66 | $30.04 | 206422 |
| 2024-09-05 | 30.72 | $30.13 | 210900 |
| 2024-09-04 | 30.79 | $30.46 | 181525 |
| 2024-09-03 | 30.82 | $30.60 | 170300 |
| 2024-08-30 | 30.84 | $31.48 | 265712 |
| 2024-08-29 | 30.78 | $31.53 | 331522 |
| 2024-08-28 | 30.70 | $31.65 | 242114 |
| 2024-08-27 | 30.60 | $31.81 | 191709 |
| 2024-08-26 | 30.47 | $31.84 | 351623 |
| 2024-08-23 | 30.32 | $31.08 | 320800 |
| 2024-08-22 | 30.24 | $29.73 | 510709 |
| 2024-08-21 | 30.30 | $31.57 | 188700 |
| 2024-08-20 | 30.16 | $30.54 | 148800 |
| 2024-08-19 | 30.12 | $30.63 | 184900 |
| 2024-08-16 | 30.07 | $30.39 | 274847 |
| 2024-08-15 | 30.04 | $30.36 | 226912 |
| 2024-08-14 | 30.00 | $29.70 | 176600 |
| 2024-08-13 | 30.04 | $29.96 | 178513 |
| 2024-08-12 | 30.04 | $29.71 | 228200 |
| 2024-08-09 | 30.08 | $30.33 | 182719 |
| 2024-08-08 | 30.05 | $30.19 | 238700 |
| 2024-08-07 | 30.04 | $30.03 | 189920 |
| 2024-08-06 | 30.04 | $30.47 | 200900 |
| 2024-08-05 | 29.99 | $30.65 | 281210 |
| 2024-08-02 | 29.92 | $31.38 | 273200 |
| 2024-08-01 | 29.77 | $32.05 | 677526 |
| 2024-07-31 | 29.53 | $30.87 | 204200 |
| 2024-07-30 | 29.39 | $30.77 | 162100 |
| 2024-07-29 | 29.24 | $30.80 | 125239 |
| 2024-07-26 | 29.08 | $30.84 | 154443 |
| 2024-07-25 | 28.89 | $30.03 | 340300 |
| 2024-07-24 | 28.77 | $28.84 | 250924 |
| 2024-07-23 | 28.77 | $29.39 | 187502 |
| 2024-07-22 | 28.70 | $29.67 | 296600 |
| 2024-07-19 | 28.60 | $29.59 | 215538 |
| 2024-07-18 | 28.50 | $30.39 | 251040 |
| 2024-07-17 | 28.30 | $31.07 | 239900 |
| 2024-07-16 | 28.00 | $30.64 | 236900 |
| 2024-07-15 | 27.73 | $28.82 | 212015 |
| 2024-07-12 | 27.61 | $28.78 | 203601 |
| 2024-07-11 | 27.49 | $28.39 | 202735 |
| 2024-07-10 | 27.39 | $26.89 | 251500 |
| 2024-07-09 | 27.45 | $26.55 | 143609 |
| 2024-07-08 | 27.54 | $27.04 | 168445 |
| 2024-07-05 | 27.59 | $26.80 | 196100 |
| 2024-07-03 | 27.68 | $27.30 | 78900 |
| 2024-07-02 | 27.72 | $27.62 | 204933 |
| 2024-07-01 | 27.73 | $27.39 | 157500 |
| 2024-06-28 | 27.76 | $27.89 | 295900 |
| 2024-06-27 | 27.75 | $27.19 | 136712 |
| 2024-06-26 | 27.81 | $27.04 | 162941 |
| 2024-06-25 | 27.89 | $26.87 | 159800 |
| 2024-06-24 | 28.00 | $27.27 | 147206 |
| 2024-06-21 | 28.07 | $27.12 | 642900 |
| 2024-06-20 | 28.17 | $27.21 | 200724 |
| 2024-06-18 | 28.27 | $27.72 | 215132 |
| 2024-06-17 | 28.33 | $27.69 | 225373 |
| 2024-06-14 | 28.40 | $27.44 | 169013 |
| 2024-06-13 | 28.50 | $27.68 | 170114 |
| 2024-06-12 | 28.59 | $28.29 | 137555 |
| 2024-06-11 | 28.62 | $27.55 | 137224 |
| 2024-06-10 | 28.73 | $27.80 | 140000 |
| 2024-06-07 | 28.83 | $27.79 | 105500 |
| 2024-06-06 | 28.94 | $28.07 | 102100 |
| 2024-06-05 | 29.03 | $28.32 | 104000 |
| 2024-06-04 | 29.10 | $28.03 | 188000 |
| 2024-06-03 | 29.22 | $28.92 | 138500 |
| 2024-05-31 | 29.25 | $29.11 | 163447 |
| 2024-05-30 | 29.26 | $28.60 | 128133 |
| 2024-05-29 | 29.33 | $28.00 | 149303 |
| 2024-05-28 | 29.47 | $28.41 | 143070 |
| 2024-05-24 | 29.58 | $28.69 | 129341 |
| 2024-05-23 | 29.68 | $28.00 | 153630 |
| 2024-05-22 | 29.85 | $28.66 | 219600 |
| 2024-05-21 | 29.98 | $29.08 | 130600 |
| 2024-05-20 | 30.07 | $29.41 | 121006 |
| 2024-05-17 | 30.14 | $29.44 | 124700 |
| 2024-05-16 | 30.22 | $29.80 | 134100 |
| 2024-05-15 | 30.26 | $29.92 | 248416 |
| 2024-05-14 | 30.29 | $29.94 | 133900 |
| 2024-05-13 | 30.33 | $29.94 | 127800 |
| 2024-05-10 | 30.37 | $30.46 | 119400 |
| 2024-05-09 | 30.36 | $30.57 | 151524 |
| 2024-05-08 | 30.34 | $29.66 | 162042 |
| 2024-05-07 | 30.41 | $29.23 | 205593 |
| 2024-05-06 | 30.54 | $29.34 | 163540 |
| 2024-05-03 | 30.66 | $29.43 | 207908 |
| 2024-05-02 | 30.79 | $29.06 | 173500 |
| 2024-05-01 | 30.98 | $28.78 | 254307 |
| 2024-04-30 | 31.21 | $28.24 | 304945 |
| 2024-04-29 | 31.52 | $28.89 | 360607 |
| 2024-04-26 | 31.80 | $28.80 | 436900 |
| 2024-04-25 | 32.11 | $29.06 | 941810 |
| 2024-04-24 | 32.43 | $33.41 | 268716 |
| 2024-04-23 | 32.33 | $34.05 | 256902 |
| 2024-04-22 | 32.15 | $32.01 | 203904 |
| 2024-04-19 | 32.17 | $31.82 | 157519 |
| 2024-04-18 | 32.20 | $31.26 | 160400 |
| 2024-04-17 | 32.30 | $31.05 | 137534 |
| 2024-04-16 | 32.43 | $30.93 | 119600 |
| 2024-04-15 | 32.59 | $31.10 | 140014 |
| 2024-04-12 | 32.75 | $31.74 | 101600 |
| 2024-04-11 | 32.85 | $31.90 | 130800 |
| 2024-04-10 | 32.96 | $32.04 | 194422 |
| 2024-04-09 | 33.05 | $33.15 | 118204 |
| 2024-04-08 | 33.04 | $33.30 | 112900 |
| 2024-04-05 | 33.01 | $33.07 | 141100 |
| 2024-04-04 | 33.01 | $32.47 | 155200 |
| 2024-04-03 | 33.06 | $32.92 | 213349 |
| 2024-04-02 | 33.08 | $33.13 | 255271 |
| 2024-04-01 | 33.07 | $34.05 | 235118 |
| 2024-03-28 | 32.97 | $34.57 | 358500 |
| 2024-03-27 | 32.80 | $33.99 | 179234 |
| 2024-03-26 | 32.68 | $33.43 | 191500 |
| 2024-03-25 | 32.60 | $33.43 | 307000 |
| 2024-03-22 | 32.51 | $32.78 | 130250 |
| 2024-03-21 | 32.48 | $33.43 | 188139 |
| 2024-03-20 | 32.38 | $32.85 | 186611 |
| 2024-03-19 | 32.33 | $31.83 | 180546 |
| 2024-03-18 | 32.39 | $31.95 | 230619 |
| 2024-03-15 | 32.43 | $32.60 | 1.1M |
| 2024-03-14 | 32.42 | $32.47 | 166300 |
| 2024-03-13 | 32.41 | $33.32 | 138700 |
| 2024-03-12 | 32.31 | $33.05 | 152531 |
| 2024-03-11 | 32.24 | $32.72 | 154002 |
| 2024-03-08 | 32.19 | $33.07 | 156705 |
| 2024-03-07 | 32.09 | $32.95 | 226566 |
| 2024-03-06 | 32.00 | $32.69 | 205445 |
| 2024-03-05 | 31.93 | $33.40 | 185900 |
| 2024-03-04 | 31.78 | $33.80 | 233200 |
| 2024-03-01 | 31.56 | $33.18 | 145000 |
| 2024-02-29 | 31.39 | $33.43 | 176100 |
| 2024-02-28 | 31.18 | $32.77 | 174314 |
| 2024-02-27 | 31.01 | $32.41 | 169901 |
| 2024-02-26 | 30.86 | $31.72 | 157122 |
| 2024-02-23 | 30.77 | $31.64 | 163333 |
| 2024-02-22 | 30.68 | $31.23 | 174500 |
| 2024-02-21 | 30.63 | $31.41 | 165519 |
| 2024-02-20 | 30.54 | $31.32 | 157800 |
| 2024-02-16 | 30.46 | $31.45 | 139300 |
| 2024-02-15 | 30.36 | $31.65 | 182825 |
| 2024-02-14 | 30.22 | $31.16 | 120000 |
| 2024-02-13 | 30.12 | $30.43 | 242903 |
| 2024-02-12 | 30.09 | $31.45 | 189729 |
| 2024-02-09 | 29.95 | $30.70 | 295819 |
| 2024-02-08 | 29.87 | $30.40 | 155000 |
| 2024-02-07 | 29.81 | $29.49 | 137300 |
| 2024-02-06 | 29.85 | $29.58 | 197048 |
| 2024-02-05 | 29.87 | $29.34 | 210527 |
| 2024-02-02 | 29.93 | $29.88 | 183251 |
| 2024-02-01 | 29.94 | $29.99 | 168400 |
| 2024-01-31 | 29.93 | $29.13 | 233000 |
| 2024-01-30 | 30.01 | $30.75 | 295500 |
| 2024-01-29 | 29.94 | $30.79 | 226400 |
| 2024-01-26 | 29.85 | $30.40 | 290429 |
| 2024-01-25 | 29.79 | $29.75 | 524240 |
| 2024-01-24 | 29.79 | $29.60 | 185474 |
| 2024-01-23 | 29.81 | $29.68 | 169621 |
| 2024-01-22 | 29.83 | $29.88 | 195715 |
| 2024-01-19 | 29.82 | $29.08 | 148622 |
| 2024-01-18 | 29.90 | $28.64 | 193900 |
| 2024-01-17 | 30.03 | $28.78 | 120900 |
| 2024-01-16 | 30.17 | $28.73 | 152809 |
| 2024-01-12 | 30.32 | $29.45 | 113000 |
| 2024-01-11 | 30.41 | $29.49 | 140648 |
| 2024-01-10 | 30.51 | $29.97 | 144035 |
| 2024-01-09 | 30.56 | $29.95 | 160700 |
| 2024-01-08 | 30.63 | $30.42 | 203627 |
| 2024-01-05 | 30.65 | $30.00 | 156247 |
| 2024-01-04 | 30.72 | $30.32 | 177400 |
| 2024-01-03 | 30.76 | $30.43 | 137700 |
| 2024-01-02 | 30.79 | $31.66 | 181248 |
| 2023-12-29 | 30.70 | $31.92 | 183239 |
| 2023-12-28 | 30.57 | $32.22 | 89649 |
| 2023-12-27 | 30.40 | $32.47 | 125200 |
| 2023-12-26 | 30.18 | $32.52 | 156324 |
| 2023-12-22 | 29.93 | $31.89 | 141834 |
| 2023-12-21 | 29.73 | $31.49 | 247747 |
| 2023-12-20 | 29.54 | $31.27 | 248038 |
| 2023-12-19 | 29.36 | $31.91 | 219000 |
| 2023-12-18 | 29.09 | $31.07 | 220019 |
| 2023-12-15 | 28.88 | $31.38 | 1.5M |
| 2023-12-14 | 28.62 | $31.82 | 365300 |
| 2023-12-13 | 28.28 | $30.38 | 413600 |
| 2023-12-12 | 28.06 | $29.13 | 182426 |
| 2023-12-11 | 27.95 | $29.72 | 249731 |
| 2023-12-08 | 27.77 | $29.18 | 272000 |
| 2023-12-07 | 27.62 | $28.96 | 187700 |
| 2023-12-06 | 27.48 | $28.51 | 212000 |
| 2023-12-05 | 27.37 | $27.59 | 195700 |
| 2023-12-04 | 27.34 | $28.00 | 187424 |
| 2023-12-01 | 27.27 | $27.48 | 228917 |
| 2023-11-30 | 27.25 | $26.84 | 290100 |
| 2023-11-29 | 27.30 | $27.27 | 188704 |
| 2023-11-28 | 27.30 | $27.31 | 173541 |
| 2023-11-27 | 27.30 | $27.44 | 168120 |
| 2023-11-24 | 27.28 | $27.66 | 61900 |
| 2023-11-22 | 27.24 | $27.41 | 102000 |
| 2023-11-21 | 27.23 | $27.37 | 152500 |
| 2023-11-20 | 27.21 | $27.57 | 174641 |
| 2023-11-17 | 27.17 | $27.57 | 184336 |
| 2023-11-16 | 27.13 | $27.22 | 188100 |
| 2023-11-15 | 27.12 | $27.62 | 184086 |
| 2023-11-14 | 27.07 | $27.18 | 260000 |
| 2023-11-13 | 27.06 | $25.77 | 172528 |
| 2023-11-10 | 27.19 | $25.70 | 156248 |
| 2023-11-09 | 27.35 | $25.90 | 173500 |
| 2023-11-08 | 27.50 | $26.74 | 204744 |
| 2023-11-07 | 27.58 | $26.79 | 250500 |
| 2023-11-06 | 27.66 | $26.34 | 381000 |
| 2023-11-03 | 27.80 | $27.20 | 382615 |
| 2023-11-02 | 27.87 | $27.01 | 346006 |
| 2023-11-01 | 27.96 | $26.02 | 397800 |
| 2023-10-31 | 28.16 | $26.26 | 250607 |
| 2023-10-30 | 28.36 | $26.17 | 292600 |
| 2023-10-27 | 28.59 | $25.91 | 371500 |
| 2023-10-26 | 28.88 | $25.51 | 843027 |
| 2023-10-25 | 29.23 | $28.13 | 463413 |
| 2023-10-24 | 29.35 | $28.18 | 173004 |
| 2023-10-23 | 29.47 | $28.34 | 318500 |
| 2023-10-20 | 29.59 | $28.65 | 245136 |
| 2023-10-19 | 29.69 | $28.88 | 209038 |
| 2023-10-18 | 29.77 | $29.31 | 99200 |
| 2023-10-17 | 29.82 | $29.69 | 126104 |
| 2023-10-16 | 29.83 | $29.26 | 126336 |
| 2023-10-13 | 29.89 | $29.03 | 182146 |
| 2023-10-12 | 29.98 | $29.41 | 117740 |
| 2023-10-11 | 30.05 | $29.98 | 136224 |
| 2023-10-10 | 30.05 | $30.04 | 144659 |
| 2023-10-09 | 30.05 | $30.21 | 119346 |
| 2023-10-06 | 30.04 | $30.01 | 147542 |
| 2023-10-05 | 30.04 | $29.54 | 161800 |
| 2023-10-04 | 30.09 | $29.74 | 151000 |
| 2023-10-03 | 30.13 | $29.66 | 188112 |
| 2023-10-02 | 30.18 | $29.78 | 182126 |
| 2023-09-29 | 30.22 | $29.90 | 249100 |
| 2023-09-28 | 30.25 | $30.06 | 274040 |
| 2023-09-27 | 30.27 | $29.33 | 325428 |
| 2023-09-26 | 30.37 | $28.79 | 282419 |
| 2023-09-25 | 30.54 | $29.43 | 115500 |
| 2023-09-22 | 30.66 | $29.22 | 156500 |
| 2023-09-21 | 30.81 | $29.95 | 206200 |
| 2023-09-20 | 30.90 | $29.92 | 274809 |
| 2023-09-19 | 31.00 | $30.81 | 92900 |
| 2023-09-18 | 31.02 | $30.58 | 151249 |
| 2023-09-15 | 31.07 | $30.96 | 592500 |
| 2023-09-14 | 31.08 | $31.13 | 158325 |
| 2023-09-13 | 31.08 | $30.30 | 99500 |
| 2023-09-12 | 31.16 | $30.45 | 163800 |
| 2023-09-11 | 31.23 | $30.53 | 151500 |
| 2023-09-08 | 31.31 | $30.36 | 150900 |
| 2023-09-07 | 31.41 | $31.11 | 170210 |
| 2023-09-06 | 31.44 | $30.76 | 254441 |
| 2023-09-05 | 31.51 | $30.46 | 262100 |
| 2023-09-01 | 31.62 | $31.65 | 149700 |
| 2023-08-31 | 31.61 | $31.38 | 277500 |
| 2023-08-30 | 31.64 | $31.62 | 137300 |
| 2023-08-29 | 31.64 | $31.43 | 140701 |
| 2023-08-28 | 31.66 | $30.60 | 134172 |
| 2023-08-25 | 31.78 | $30.53 | 113000 |
| 2023-08-24 | 31.91 | $30.82 | 153200 |
| 2023-08-23 | 32.02 | $31.45 | 138511 |
| 2023-08-22 | 32.08 | $30.98 | 135500 |
| 2023-08-21 | 32.20 | $31.18 | 134317 |
| 2023-08-18 | 32.30 | $31.66 | 196814 |
| 2023-08-17 | 32.37 | $31.47 | 159245 |
| 2023-08-16 | 32.47 | $32.03 | 157200 |
| 2023-08-15 | 32.51 | $32.82 | 145001 |
| 2023-08-14 | 32.48 | $33.01 | 207048 |
| 2023-08-11 | 32.42 | $33.54 | 157300 |
| 2023-08-10 | 32.31 | $34.05 | 150137 |
| 2023-08-09 | 32.12 | $34.51 | 185800 |
| 2023-08-08 | 31.87 | $34.89 | 180700 |
| 2023-08-07 | 31.55 | $35.12 | 203448 |
| 2023-08-04 | 31.18 | $35.40 | 313000 |
| 2023-08-03 | 30.74 | $35.63 | 801436 |
| 2023-08-02 | 30.22 | $30.65 | 185100 |
| 2023-08-01 | 30.17 | $31.29 | 186100 |
| 2023-07-31 | 30.06 | $31.47 | 261400 |
| 2023-07-28 | 29.91 | $31.10 | 129909 |
| 2023-07-27 | 29.78 | $30.92 | 176739 |
| 2023-07-26 | 29.66 | $30.74 | 141500 |
| 2023-07-25 | 29.55 | $30.88 | 143725 |
| 2023-07-24 | 29.41 | $30.99 | 151400 |
| 2023-07-21 | 29.24 | $30.41 | 141915 |
| 2023-07-20 | 29.12 | $30.70 | 172820 |
| 2023-07-19 | 28.95 | $31.01 | 292039 |
| 2023-07-18 | 28.74 | $29.94 | 176836 |
| 2023-07-17 | 28.61 | $29.54 | 144400 |
| 2023-07-14 | 28.51 | $29.54 | 152528 |
| 2023-07-13 | 28.41 | $29.29 | 127532 |
| 2023-07-12 | 28.31 | $29.58 | 272422 |
| 2023-07-11 | 28.18 | $29.57 | 194689 |
| 2023-07-10 | 28.03 | $28.81 | 188833 |
| 2023-07-07 | 27.95 | $28.00 | 165700 |
| 2023-07-06 | 27.95 | $28.11 | 243946 |
| 2023-07-05 | 27.93 | $28.44 | 453812 |
| 2023-07-03 | 27.87 | $28.78 | 116613 |
| 2023-06-30 | 27.78 | $28.28 | 190231 |
| 2023-06-29 | 27.73 | $28.42 | 155321 |
| 2023-06-28 | 27.65 | $28.29 | 138400 |
| 2023-06-27 | 27.59 | $28.23 | 139900 |
| 2023-06-26 | 27.52 | $27.39 | 114269 |
| 2023-06-23 | 27.53 | $27.51 | 208200 |
| 2023-06-22 | 27.53 | $27.76 | 227500 |
| 2023-06-21 | 27.51 | $28.03 | 127200 |
| 2023-06-20 | 27.46 | $28.01 | 169706 |
| 2023-06-16 | 27.40 | $27.55 | 582118 |
| 2023-06-15 | 27.38 | $28.10 | 229922 |
| 2023-06-14 | 27.31 | $27.95 | 171228 |
| 2023-06-13 | 27.24 | $28.16 | 162800 |
| 2023-06-12 | 27.14 | $28.39 | 159224 |
| 2023-06-09 | 27.01 | $28.22 | 103042 |
| 2023-06-08 | 26.88 | $28.06 | 163547 |
| 2023-06-07 | 26.76 | $28.69 | 204300 |
| 2023-06-06 | 26.56 | $27.18 | 325528 |
| 2023-06-05 | 26.49 | $26.50 | 216321 |
| 2023-06-02 | 26.49 | $26.34 | 230500 |
| 2023-06-01 | 26.50 | $25.30 | 211040 |
| 2023-05-31 | 26.63 | $25.03 | 333900 |
| 2023-05-30 | 26.80 | $25.60 | 205300 |
| 2023-05-26 | 26.93 | $26.23 | 196716 |
| 2023-05-25 | 27.00 | $26.29 | 148630 |
| 2023-05-24 | 27.07 | $26.55 | 173700 |
| 2023-05-23 | 27.13 | $26.74 | 160304 |
| 2023-05-22 | 27.17 | $26.90 | 183900 |
| 2023-05-19 | 27.20 | $27.14 | 164504 |
| 2023-05-18 | 27.20 | $27.43 | 123900 |
| 2023-05-17 | 27.18 | $27.42 | 201030 |
| 2023-05-16 | 27.15 | $27.02 | 161400 |
| 2023-05-15 | 27.17 | $27.25 | 235351 |
| 2023-05-12 | 27.16 | $27.66 | 236500 |
| 2023-05-11 | 27.11 | $27.20 | 167800 |
| 2023-05-10 | 27.10 | $27.44 | 231842 |
| 2023-05-09 | 27.06 | $27.47 | 328900 |
| 2023-05-08 | 27.02 | $27.12 | 180935 |
| 2023-05-05 | 27.01 | $27.16 | 232414 |
| 2023-05-04 | 26.99 | $26.64 | 169200 |
| 2023-05-03 | 27.03 | $26.77 | 183022 |
| 2023-05-02 | 27.05 | $27.10 | 194300 |
| 2023-05-01 | 27.05 | $27.05 | 278341 |
| 2023-04-28 | 27.05 | $27.93 | 191000 |
| 2023-04-27 | 26.96 | $27.44 | 311400 |
| 2023-04-26 | 26.90 | $26.36 | 161400 |
| 2023-04-25 | 26.96 | $26.38 | 192100 |
| 2023-04-24 | 27.02 | $26.59 | 253040 |
| 2023-04-21 | 27.07 | $26.70 | 132109 |
| 2023-04-20 | 27.11 | $27.20 | 143400 |
| 2023-04-19 | 27.10 | $27.36 | 125448 |
| 2023-04-18 | 27.07 | $27.25 | 151538 |
| 2023-04-17 | 27.05 | $27.13 | 138600 |
| 2023-04-14 | 27.04 | $26.79 | 125100 |
| 2023-04-13 | 27.07 | $26.83 | 119540 |
| 2023-04-12 | 27.10 | $26.80 | 110800 |
| 2023-04-11 | 27.13 | $26.98 | 118636 |
| 2023-04-10 | 27.14 | $26.61 | 165849 |
| 2023-04-06 | 27.20 | $26.38 | 120913 |
| 2023-04-05 | 27.28 | $26.36 | 155740 |
| 2023-04-04 | 27.38 | $26.49 | 146415 |
| 2023-04-03 | 27.48 | $27.22 | 172100 |
| 2023-03-31 | 27.50 | $27.46 | 224033 |
| 2023-03-30 | 27.51 | $26.85 | 161700 |
| 2023-03-29 | 27.58 | $26.76 | 230100 |
| 2023-03-28 | 27.66 | $26.78 | 193618 |
| 2023-03-27 | 27.75 | $27.00 | 180200 |
| 2023-03-24 | 27.83 | $26.91 | 155400 |
| 2023-03-23 | 27.93 | $26.73 | 266048 |
| 2023-03-22 | 28.06 | $26.94 | 190519 |
| 2023-03-21 | 28.18 | $27.62 | 196100 |
| 2023-03-20 | 28.23 | $26.92 | 279800 |
| 2023-03-17 | 28.37 | $26.36 | 691500 |
| 2023-03-16 | 28.58 | $26.97 | 222131 |
| 2023-03-15 | 28.75 | $27.23 | 318700 |
| 2023-03-14 | 28.91 | $27.57 | 225545 |
| 2023-03-13 | 29.06 | $27.23 | 515800 |
| 2023-03-10 | 29.25 | $28.55 | 448500 |
| 2023-03-09 | 29.32 | $29.56 | 446900 |
| 2023-03-08 | 29.30 | $29.71 | 224562 |
| 2023-03-07 | 29.25 | $29.30 | 188500 |
| 2023-03-06 | 29.25 | $29.04 | 300426 |
| 2023-03-03 | 29.27 | $29.59 | 155900 |
| 2023-03-02 | 29.24 | $29.55 | 197128 |
| 2023-03-01 | 29.20 | $29.68 | 213705 |
| 2023-02-28 | 29.15 | $29.55 | 274900 |
| 2023-02-27 | 29.11 | $29.00 | 156428 |
| 2023-02-24 | 29.12 | $29.23 | 171100 |
| 2023-02-23 | 29.11 | $29.33 | 219400 |
| 2023-02-22 | 29.09 | $28.95 | 345367 |
| 2023-02-21 | 29.10 | $28.57 | 389237 |
| 2023-02-17 | 29.16 | $29.60 | 202700 |
| 2023-02-16 | 29.11 | $29.65 | 165238 |
| 2023-02-15 | 29.05 | $29.81 | 179601 |
| 2023-02-14 | 28.97 | $29.50 | 241315 |
| 2023-02-13 | 28.92 | $29.96 | 229500 |
| 2023-02-10 | 28.81 | $29.55 | 199800 |
| 2023-02-09 | 28.73 | $29.38 | 232849 |
| 2023-02-08 | 28.66 | $29.14 | 282458 |
| 2023-02-07 | 28.61 | $29.87 | 289600 |
| 2023-02-06 | 28.48 | $30.05 | 356320 |
| 2023-02-03 | 28.32 | $30.50 | 709800 |
| 2023-02-02 | 28.09 | $29.88 | 357943 |
| 2023-02-01 | 27.90 | $28.88 | 1.2M |
| 2023-01-31 | 27.79 | $28.74 | 376420 |
| 2023-01-30 | 27.69 | $27.27 | 244324 |
| 2023-01-27 | 27.74 | $27.00 | 269316 |
| 2023-01-26 | 27.82 | $26.60 | 662427 |
| 2023-01-25 | 27.94 | $27.78 | 249100 |
| 2023-01-24 | 27.96 | $28.16 | 195900 |
| 2023-01-23 | 27.94 | $28.32 | 291066 |
| 2023-01-20 | 27.90 | $27.97 | 304213 |
| 2023-01-19 | 27.89 | $27.62 | 281900 |
| 2023-01-18 | 27.92 | $28.58 | 334522 |
| 2023-01-17 | 27.85 | $29.16 | 242000 |
| 2023-01-13 | 27.72 | $29.54 | 212437 |
| 2023-01-12 | 27.52 | $29.73 | 195009 |
| 2023-01-11 | 27.29 | $29.45 | 274300 |
| 2023-01-10 | 27.06 | $28.71 | 315300 |
| 2023-01-09 | 26.89 | $27.87 | 185500 |
| 2023-01-06 | 26.79 | $27.75 | 208400 |
| 2023-01-05 | 26.69 | $27.48 | 243329 |
| 2023-01-04 | 26.60 | $26.75 | 165023 |
| 2023-01-03 | 26.59 | $26.40 | 333500 |
| 2022-12-30 | 26.61 | $26.42 | 191026 |
| 2022-12-29 | 26.63 | $26.64 | 259000 |
| 2022-12-28 | 26.63 | $26.33 | 257900 |
| 2022-12-27 | 26.66 | $26.27 | 186945 |
| 2022-12-23 | 26.70 | $26.72 | 305900 |
| 2022-12-22 | 26.70 | $25.71 | 485900 |
| 2022-12-21 | 26.80 | $26.67 | 191027 |
| 2022-12-20 | 26.81 | $26.46 | 237200 |
| 2022-12-19 | 26.85 | $26.58 | 306420 |
| 2022-12-16 | 26.88 | $26.57 | 1.2M |
| 2022-12-15 | 26.91 | $26.43 | 433608 |
| 2022-12-14 | 26.96 | $26.26 | 468700 |
| 2022-12-13 | 27.04 | $26.48 | 624300 |
| 2022-12-12 | 27.09 | $26.39 | 484005 |
| 2022-12-09 | 27.17 | $26.27 | 574500 |
| 2022-12-08 | 27.26 | $26.38 | 331800 |
| 2022-12-07 | 27.36 | $26.68 | 188100 |
| 2022-12-06 | 27.43 | $26.44 | 287000 |
| 2022-12-05 | 27.53 | $26.65 | 334126 |
| 2022-12-02 | 27.62 | $27.37 | 348221 |
| 2022-12-01 | 27.65 | $27.54 | 247700 |
| 2022-11-30 | 27.66 | $28.45 | 302416 |
| 2022-11-29 | 27.58 | $27.77 | 219812 |
| 2022-11-28 | 27.56 | $27.84 | 230500 |
| 2022-11-25 | 27.53 | $28.66 | 131823 |
| 2022-11-23 | 27.41 | $28.72 | 141100 |
| 2022-11-22 | 27.27 | $28.38 | 203727 |
| 2022-11-21 | 27.16 | $28.23 | 231800 |
| 2022-11-18 | 27.04 | $28.35 | 376836 |
| 2022-11-17 | 26.91 | $29.01 | 198000 |
| 2022-11-16 | 26.68 | $29.05 | 212600 |
| 2022-11-15 | 26.44 | $29.87 | 306836 |
| 2022-11-14 | 26.07 | $28.57 | 285515 |
| 2022-11-11 | 25.81 | $28.61 | 224702 |
| 2022-11-10 | 25.52 | $28.14 | 383968 |
| 2022-11-09 | 25.24 | $28.19 | 245000 |
| 2022-11-08 | 24.93 | $28.60 | 332534 |
| 2022-11-07 | 24.54 | $28.19 | 475741 |
| 2022-11-04 | 24.16 | $27.14 | 249204 |
| 2022-11-03 | 23.85 | $25.75 | 233600 |
| 2022-11-02 | 23.65 | $25.40 | 281900 |
| 2022-11-01 | 23.46 | $26.30 | 396100 |
| 2022-10-31 | 23.16 | $25.59 | 348900 |
| 2022-10-28 | 22.91 | $25.10 | 331346 |
| 2022-10-27 | 22.68 | $24.50 | 544108 |
| 2022-10-26 | 22.48 | $22.32 | 336703 |
| 2022-10-25 | 22.50 | $22.39 | 226000 |
| 2022-10-24 | 22.51 | $22.23 | 229700 |
| 2022-10-21 | 22.54 | $22.31 | 200900 |
| 2022-10-20 | 22.57 | $21.92 | 145148 |
| 2022-10-19 | 22.64 | $22.26 | 136100 |
| 2022-10-18 | 22.68 | $22.95 | 196145 |
| 2022-10-17 | 22.65 | $23.08 | 159200 |
| 2022-10-14 | 22.60 | $22.58 | 181238 |
| 2022-10-13 | 22.60 | $23.30 | 245641 |
| 2022-10-12 | 22.53 | $22.69 | 229713 |
| 2022-10-11 | 22.51 | $22.78 | 221500 |
| 2022-10-10 | 22.49 | $22.48 | 189300 |
| 2022-10-07 | 22.49 | $22.19 | 273047 |
| 2022-10-06 | 22.52 | $22.57 | 155800 |
| 2022-10-05 | 22.51 | $22.35 | 127849 |
| 2022-10-04 | 22.53 | $22.60 | 231932 |
| 2022-10-03 | 22.52 | $21.51 | 231344 |
| 2022-09-30 | 22.63 | $21.14 | 198600 |
| 2022-09-29 | 22.78 | $21.44 | 248832 |
| 2022-09-28 | 22.93 | $22.07 | 356232 |
| 2022-09-27 | 23.02 | $21.51 | 292627 |
| 2022-09-26 | 23.18 | $21.27 | 270223 |
| 2022-09-23 | 23.38 | $21.77 | 210649 |
| 2022-09-22 | 23.54 | $22.24 | 185408 |
| 2022-09-21 | 23.68 | $22.75 | 165300 |
| 2022-09-20 | 23.78 | $22.93 | 177300 |
| 2022-09-19 | 23.87 | $23.22 | 203837 |
| 2022-09-16 | 23.94 | $22.90 | 553220 |
| 2022-09-15 | 24.05 | $22.85 | 309600 |
| 2022-09-14 | 24.17 | $23.58 | 224323 |
| 2022-09-13 | 24.24 | $23.59 | 237145 |
| 2022-09-12 | 24.30 | $24.65 | 271732 |
| 2022-09-09 | 24.27 | $24.35 | 247220 |
| 2022-09-08 | 24.26 | $23.81 | 220300 |
| 2022-09-07 | 24.31 | $23.89 | 201100 |
| 2022-09-06 | 24.35 | $22.96 | 224100 |
| 2022-09-02 | 24.50 | $23.35 | 142035 |
| 2022-09-01 | 24.62 | $23.53 | 160637 |
| 2022-08-31 | 24.73 | $23.77 | 236539 |
| 2022-08-30 | 24.83 | $24.15 | 174600 |
| 2022-08-29 | 24.90 | $24.22 | 195240 |
| 2022-08-26 | 24.98 | $24.64 | 158717 |
| 2022-08-25 | 25.01 | $25.48 | 163021 |
| 2022-08-24 | 24.96 | $25.07 | 150508 |
| 2022-08-23 | 24.95 | $25.09 | 150500 |
| 2022-08-22 | 24.94 | $24.92 | 188400 |
| 2022-08-19 | 24.94 | $25.90 | 147500 |
| 2022-08-18 | 24.84 | $26.30 | 158900 |
| 2022-08-17 | 24.68 | $26.12 | 150065 |
| 2022-08-16 | 24.53 | $26.45 | 238700 |
| 2022-08-15 | 24.33 | $25.99 | 216923 |
| 2022-08-12 | 24.15 | $27.04 | 313958 |
| 2022-08-11 | 23.85 | $26.50 | 309100 |
| 2022-08-10 | 23.57 | $25.98 | 307616 |
| 2022-08-09 | 23.32 | $25.03 | 231180 |
| 2022-08-08 | 23.14 | $25.39 | 202800 |
| 2022-08-05 | 22.90 | $24.99 | 260524 |
| 2022-08-04 | 22.68 | $25.25 | 715762 |
| 2022-08-03 | 22.41 | $23.33 | 276411 |
| 2022-08-02 | 22.31 | $22.67 | 182627 |
| 2022-08-01 | 22.27 | $23.37 | 238714 |
| 2022-07-29 | 22.16 | $22.99 | 182803 |
| 2022-07-28 | 22.07 | $22.98 | 184900 |
| 2022-07-27 | 21.98 | $22.67 | 125454 |
| 2022-07-26 | 21.90 | $22.19 | 194815 |
| 2022-07-25 | 21.87 | $22.47 | 199182 |
| 2022-07-22 | 21.81 | $22.71 | 169536 |
| 2022-07-21 | 21.72 | $22.80 | 134000 |
| 2022-07-20 | 21.60 | $22.86 | 186140 |
| 2022-07-19 | 21.47 | $22.64 | 207119 |
| 2022-07-18 | 21.35 | $22.06 | 223600 |
| 2022-07-15 | 21.27 | $21.71 | 211447 |
| 2022-07-14 | 21.22 | $21.43 | 271500 |
| 2022-07-13 | 21.20 | $21.26 | 188106 |
| 2022-07-12 | 21.20 | $21.12 | 183428 |
| 2022-07-11 | 21.20 | $21.08 | 149004 |
| 2022-07-08 | 21.22 | $21.19 | 189845 |
| 2022-07-07 | 21.22 | $20.87 | 239400 |
| 2022-07-06 | 21.26 | $20.57 | 213929 |
| 2022-07-05 | 21.33 | $21.10 | 378100 |
| 2022-07-01 | 21.35 | $20.54 | 210225 |
| 2022-06-30 | 21.44 | $20.21 | 228902 |
| 2022-06-29 | 21.57 | $20.42 | 388400 |
| 2022-06-28 | 21.69 | $20.97 | 223700 |
| 2022-06-27 | 21.76 | $21.36 | 248519 |
| 2022-06-24 | 21.81 | $21.36 | 356000 |
| 2022-06-23 | 21.85 | $21.31 | 237900 |
| 2022-06-22 | 21.91 | $20.65 | 240000 |
| 2022-06-21 | 22.04 | $20.32 | 259304 |
| 2022-06-17 | 22.22 | $20.24 | 434400 |
| 2022-06-16 | 22.43 | $20.36 | 442835 |
| 2022-06-15 | 22.65 | $21.08 | 587225 |
| 2022-06-14 | 22.82 | $20.79 | 773300 |
| 2022-06-13 | 23.03 | $21.39 | 325121 |
| 2022-06-10 | 23.20 | $22.14 | 186800 |
| 2022-06-09 | 23.31 | $22.85 | 151925 |
| 2022-06-08 | 23.36 | $23.14 | 151800 |
| 2022-06-07 | 23.39 | $23.25 | 149521 |
| 2022-06-06 | 23.40 | $23.53 | 203410 |
| 2022-06-03 | 23.39 | $22.66 | 183348 |
| 2022-06-02 | 23.46 | $23.21 | 160600 |
| 2022-06-01 | 23.49 | $22.95 | 226270 |
| 2022-05-31 | 23.55 | $23.26 | 278900 |
| 2022-05-27 | 23.58 | $23.59 | 209911 |
| 2022-05-26 | 23.58 | $23.26 | 279633 |
| 2022-05-25 | 23.61 | $22.43 | 243500 |
| 2022-05-24 | 23.74 | $21.59 | 374858 |
| 2022-05-23 | 23.96 | $21.50 | 286000 |
| 2022-05-20 | 24.22 | $21.78 | 522000 |
| 2022-05-19 | 24.48 | $22.20 | 469824 |
| 2022-05-18 | 24.72 | $23.15 | 507716 |
| 2022-05-17 | 24.88 | $24.66 | 247200 |
| 2022-05-16 | 24.90 | $24.12 | 230618 |
| 2022-05-13 | 24.99 | $24.12 | 238536 |
| 2022-05-12 | 25.08 | $23.84 | 354200 |
| 2022-05-11 | 25.21 | $23.53 | 383916 |
| 2022-05-10 | 25.39 | $24.20 | 351000 |
| 2022-05-09 | 25.51 | $24.77 | 291100 |
| 2022-05-06 | 25.59 | $25.34 | 378800 |
| 2022-05-05 | 25.61 | $25.18 | 337531 |
| 2022-05-04 | 25.66 | $25.67 | 305830 |
| 2022-05-03 | 25.66 | $24.99 | 403613 |
| 2022-05-02 | 25.73 | $24.67 | 438210 |
| 2022-04-29 | 25.84 | $23.74 | 1.4M |
| 2022-04-28 | 26.06 | $26.96 | 378000 |
| 2022-04-27 | 25.97 | $26.66 | 559116 |
| 2022-04-26 | 25.89 | $25.97 | 477100 |
| 2022-04-25 | 25.89 | $26.46 | 607400 |
| 2022-04-22 | 25.83 | $25.80 | 434123 |
| 2022-04-21 | 25.83 | $26.43 | 216100 |
| 2022-04-20 | 25.77 | $26.44 | 261344 |
| 2022-04-19 | 25.69 | $26.40 | 310118 |
| 2022-04-18 | 25.62 | $25.47 | 232911 |
| 2022-04-14 | 25.64 | $25.26 | 353527 |
| 2022-04-13 | 25.68 | $25.33 | 356537 |
| 2022-04-12 | 25.71 | $24.95 | 451501 |
| 2022-04-11 | 25.79 | $24.80 | 392000 |
| 2022-04-08 | 25.90 | $25.03 | 363813 |
| 2022-04-07 | 25.99 | $25.00 | 326928 |
| 2022-04-06 | 26.09 | $24.78 | 532500 |
| 2022-04-05 | 26.23 | $25.44 | 559600 |
| 2022-04-04 | 26.31 | $26.41 | 430303 |
| 2022-04-01 | 26.30 | $25.67 | 402500 |
| 2022-03-31 | 26.37 | $26.07 | 351100 |
| 2022-03-30 | 26.40 | $26.75 | 417343 |
| 2022-03-29 | 26.37 | $27.66 | 325900 |
| 2022-03-28 | 26.23 | $27.17 | 719045 |
| 2022-03-25 | 26.13 | $26.62 | 355000 |
| 2022-03-24 | 26.08 | $26.25 | 188700 |
| 2022-03-23 | 26.06 | $26.16 | 331733 |
| 2022-03-22 | 26.05 | $26.80 | 517001 |
| 2022-03-21 | 25.97 | $26.10 | 331617 |
| 2022-03-18 | 25.96 | $26.75 | 1.4M |
| 2022-03-17 | 25.87 | $27.14 | 235400 |
| 2022-03-16 | 25.74 | $26.95 | 301214 |
| 2022-03-15 | 25.61 | $26.11 | 304800 |
| 2022-03-14 | 25.56 | $26.37 | 389500 |
| 2022-03-11 | 25.48 | $25.88 | 218200 |
| 2022-03-10 | 25.43 | $25.98 | 287600 |
| 2022-03-09 | 25.38 | $25.37 | 329700 |
| 2022-03-08 | 25.38 | $25.12 | 414118 |
| 2022-03-07 | 25.41 | $24.50 | 537700 |
| 2022-03-04 | 25.50 | $26.23 | 250800 |
| 2022-03-03 | 25.42 | $26.50 | 375200 |
| 2022-03-02 | 25.31 | $26.13 | 404806 |
| 2022-03-01 | 25.22 | $25.44 | 500400 |
| 2022-02-28 | 25.20 | $26.06 | 420300 |
| 2022-02-25 | 25.11 | $25.55 | 484640 |
| 2022-02-24 | 25.06 | $25.14 | 974710 |
| 2022-02-23 | 25.06 | $23.42 | 1.6M |
| 2022-02-22 | 25.23 | $25.79 | 939320 |
| 2022-02-18 | 25.17 | $24.86 | 390523 |
| 2022-02-17 | 25.20 | $24.76 | 456800 |
| 2022-02-16 | 25.25 | $25.06 | 470035 |
| 2022-02-15 | 25.27 | $25.30 | 266788 |
| 2022-02-14 | 25.27 | $25.05 | 404602 |
| 2022-02-11 | 25.29 | $25.37 | 295537 |
| 2022-02-10 | 25.28 | $25.35 | 418311 |
| 2022-02-09 | 25.27 | $25.62 | 325737 |
| 2022-02-08 | 25.24 | $25.58 | 296510 |
| 2022-02-07 | 25.20 | $24.98 | 354727 |
| 2022-02-04 | 25.22 | $25.28 | 517428 |
| 2022-02-03 | 25.22 | $25.20 | 322500 |
| 2022-02-02 | 25.22 | $25.16 | 470900 |
| 2022-02-01 | 25.22 | $25.15 | 602636 |
| 2022-01-31 | 25.23 | $25.21 | 623048 |
| 2022-01-28 | 25.23 | $24.29 | 771819 |
| 2022-01-27 | 25.33 | $23.76 | 334342 |
| 2022-01-26 | 25.50 | $23.97 | 315100 |
| 2022-01-25 | 25.66 | $24.64 | 334800 |
| 2022-01-24 | 25.77 | $25.30 | 282500 |
| 2022-01-21 | 25.82 | $24.37 | 387700 |
| 2022-01-20 | 25.97 | $24.26 | 300000 |
| 2022-01-19 | 26.15 | $25.43 | 249700 |
| 2022-01-18 | 26.23 | $26.69 | 340600 |
| 2022-01-14 | 26.18 | $26.37 | 356313 |
| 2022-01-13 | 26.16 | $26.97 | 292824 |
| 2022-01-12 | 26.07 | $26.79 | 395300 |
| 2022-01-11 | 26.00 | $26.92 | 261214 |
| 2022-01-10 | 25.90 | $26.50 | 311600 |
| 2022-01-07 | 25.84 | $26.43 | 164243 |
| 2022-01-06 | 25.77 | $26.68 | 174231 |
| 2022-01-05 | 25.68 | $26.44 | 196048 |
| 2022-01-04 | 25.60 | $27.02 | 181344 |
| 2022-01-03 | 25.45 | $26.46 | 292002 |
| 2021-12-31 | 25.34 | $26.29 | 132518 |
| 2021-12-30 | 25.24 | $26.16 | 197901 |
| 2021-12-29 | 25.14 | $26.76 | 198042 |
| 2021-12-28 | 24.97 | $26.24 | 250800 |
| 2021-12-27 | 24.84 | $26.00 | 288435 |
| 2021-12-23 | 24.72 | $25.45 | 171730 |
| 2021-12-22 | 24.64 | $25.19 | 163724 |
| 2021-12-21 | 24.58 | $24.82 | 229100 |
| 2021-12-20 | 24.56 | $24.14 | 300100 |
| 2021-12-17 | 24.60 | $24.99 | 610085 |
| 2021-12-16 | 24.56 | $25.44 | 478909 |
| 2021-12-15 | 24.47 | $25.89 | 373400 |
| 2021-12-14 | 24.32 | $24.99 | 332431 |
| 2021-12-13 | 24.25 | $24.76 | 268000 |
| 2021-12-10 | 24.20 | $25.20 | 217629 |
| 2021-12-09 | 24.09 | $24.92 | 271300 |
| 2021-12-08 | 24.00 | $25.05 | 212400 |
| 2021-12-07 | 23.89 | $24.50 | 311022 |
| 2021-12-06 | 23.83 | $24.28 | 290100 |
| 2021-12-03 | 23.78 | $23.49 | 256500 |
| 2021-12-02 | 23.81 | $23.41 | 318017 |
| 2021-12-01 | 23.86 | $22.49 | 368000 |
| 2021-11-30 | 24.00 | $22.50 | 382747 |
| 2021-11-29 | 24.16 | $22.73 | 326300 |
| 2021-11-26 | 24.31 | $23.34 | 185806 |
| 2021-11-24 | 24.41 | $23.88 | 216800 |
| 2021-11-23 | 24.47 | $24.13 | 297700 |
| 2021-11-22 | 24.50 | $24.42 | 270110 |
| 2021-11-19 | 24.51 | $24.06 | 381613 |
| 2021-11-18 | 24.56 | $24.72 | 254824 |
| 2021-11-17 | 24.54 | $24.40 | 370633 |
| 2021-11-16 | 24.55 | $25.49 | 242801 |
| 2021-11-15 | 24.46 | $25.16 | 186546 |
| 2021-11-12 | 24.38 | $24.92 | 322818 |
| 2021-11-11 | 24.33 | $24.89 | 306500 |
| 2021-11-10 | 24.27 | $24.68 | 301300 |
| 2021-11-09 | 24.22 | $24.88 | 243121 |
| 2021-11-08 | 24.15 | $24.81 | 235857 |
| 2021-11-05 | 24.08 | $24.87 | 216247 |
| 2021-11-04 | 24.00 | $24.28 | 233742 |
| 2021-11-03 | 23.97 | $24.59 | 889229 |
| 2021-11-02 | 23.91 | $24.35 | 256000 |
| 2021-11-01 | 23.86 | $24.40 | 426900 |
| 2021-10-29 | 23.80 | $23.21 | 392236 |
| 2021-10-28 | 23.87 | $22.82 | 616030 |
| 2021-10-27 | 23.98 | $22.95 | 277638 |
| 2021-10-26 | 24.08 | $23.79 | 193700 |
| 2021-10-25 | 24.11 | $24.57 | 152947 |
| 2021-10-22 | 24.07 | $24.08 | 156828 |
| 2021-10-21 | 24.06 | $24.22 | 130106 |
| 2021-10-20 | 24.05 | $24.23 | 127238 |
| 2021-10-19 | 24.03 | $24.02 | 249826 |
| 2021-10-18 | 24.03 | $23.58 | 154200 |
| 2021-10-15 | 24.08 | $23.32 | 212900 |
| 2021-10-14 | 24.16 | $23.50 | 271987 |
| 2021-10-13 | 24.23 | $23.63 | 125800 |
| 2021-10-12 | 24.29 | $24.11 | 142700 |
| 2021-10-11 | 24.31 | $24.17 | 175600 |
| 2021-10-08 | 24.32 | $24.04 | 117903 |
| 2021-10-07 | 24.35 | $24.39 | 220632 |
| 2021-10-06 | 24.35 | $23.97 | 183800 |
| 2021-10-05 | 24.39 | $24.27 | 210576 |
| 2021-10-04 | 24.40 | $24.02 | 269800 |
| 2021-10-01 | 24.44 | $23.90 | 262921 |
| 2021-09-30 | 24.50 | $23.70 | 404837 |
| 2021-09-29 | 24.58 | $25.38 | 178110 |
| 2021-09-28 | 24.50 | $25.65 | 153800 |
| 2021-09-27 | 24.38 | $25.74 | 231904 |
| 2021-09-24 | 24.23 | $24.73 | 123247 |
| 2021-09-23 | 24.18 | $24.44 | 269800 |
| 2021-09-22 | 24.15 | $24.19 | 339628 |
| 2021-09-21 | 24.15 | $23.98 | 345300 |
| 2021-09-20 | 24.17 | $24.17 | 182800 |
| 2021-09-17 | 24.17 | $24.35 | 424300 |
| 2021-09-16 | 24.15 | $24.34 | 368010 |
| 2021-09-15 | 24.13 | $24.99 | 520034 |
| 2021-09-14 | 24.03 | $23.89 | 239123 |
| 2021-09-13 | 24.05 | $23.97 | 198446 |
| 2021-09-10 | 24.06 | $23.80 | 210640 |
| 2021-09-09 | 24.08 | $23.64 | 266200 |
| 2021-09-08 | 24.13 | $23.15 | 160500 |
| 2021-09-07 | 24.23 | $23.40 | 191990 |
| 2021-09-03 | 24.32 | $23.86 | 215200 |
| 2021-09-02 | 24.37 | $23.88 | 167086 |
| 2021-09-01 | 24.42 | $24.21 | 153147 |
| 2021-08-31 | 24.45 | $24.02 | 220700 |
| 2021-08-30 | 24.49 | $24.22 | 184800 |
| 2021-08-27 | 24.52 | $24.42 | 301255 |
| 2021-08-26 | 24.53 | $23.80 | 479401 |
| 2021-08-25 | 24.61 | $24.34 | 148900 |
| 2021-08-24 | 24.63 | $24.60 | 230261 |
| 2021-08-23 | 24.64 | $24.08 | 211500 |
| 2021-08-20 | 24.70 | $24.08 | 289246 |
| 2021-08-19 | 24.76 | $23.85 | 581344 |
| 2021-08-18 | 24.86 | $23.63 | 251652 |
| 2021-08-17 | 24.99 | $23.85 | 411810 |
| 2021-08-16 | 25.11 | $25.08 | 283100 |
| 2021-08-13 | 25.11 | $26.30 | 367009 |
| 2021-08-12 | 24.98 | $26.60 | 281068 |
| 2021-08-11 | 24.81 | $26.48 | 403335 |
| 2021-08-10 | 24.64 | $25.26 | 700900 |
| 2021-08-09 | 24.57 | $23.86 | 381900 |
| 2021-08-06 | 24.65 | $23.80 | 383200 |
| 2021-08-05 | 24.74 | $23.79 | 402412 |
| 2021-08-04 | 24.83 | $23.30 | 416600 |
| 2021-08-03 | 25.00 | $23.61 | 327797 |
| 2021-08-02 | 25.14 | $23.73 | 282521 |
| 2021-07-30 | 25.29 | $23.77 | 342614 |
| 2021-07-29 | 25.45 | $24.16 | 289428 |
| 2021-07-28 | 25.59 | $24.04 | 441200 |
| 2021-07-27 | 25.75 | $24.51 | 175300 |
| 2021-07-26 | 25.88 | $25.03 | 235615 |
| 2021-07-23 | 25.97 | $25.26 | 576100 |
| 2021-07-22 | 26.04 | $23.78 | 225800 |
| 2021-07-21 | 26.28 | $24.97 | 185900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.11
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.65
Average
26.88
Maximum
33.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.11 | $22.78 | 340251 |
| 2026-07-16 | 22.03 | $23.20 | 611774 |
| 2026-07-15 | 21.89 | $22.89 | 493000 |
| 2026-07-14 | 21.78 | $22.23 | 310142 |
| 2026-07-13 | 21.73 | $22.13 | 448212 |
| 2026-07-10 | 21.69 | $21.73 | 368600 |
| 2026-07-09 | 21.68 | $21.36 | 366700 |
| 2026-07-08 | 21.71 | $21.22 | 556346 |
| 2026-07-07 | 21.75 | $21.40 | 364600 |
| 2026-07-06 | 21.77 | $21.25 | 426634 |
| 2026-07-02 | 21.80 | $21.69 | 460539 |
| 2026-07-01 | 21.79 | $21.87 | 712700 |
| 2026-06-30 | 21.75 | $22.34 | 452800 |
| 2026-06-29 | 21.66 | $22.11 | 464607 |
| 2026-06-26 | 21.58 | $22.53 | 1.1M |
| 2026-06-25 | 21.46 | $21.98 | 489100 |
| 2026-06-24 | 21.38 | $22.68 | 784831 |
| 2026-06-23 | 21.22 | $21.66 | 562747 |
| 2026-06-22 | 21.15 | $21.33 | 748892 |
| 2026-06-18 | 21.10 | $21.17 | 4.6M |
| 2026-06-17 | 21.06 | $21.07 | 806200 |
| 2026-06-16 | 21.03 | $21.09 | 602146 |
| 2026-06-15 | 20.98 | $21.46 | 603843 |
| 2026-06-12 | 20.88 | $21.58 | 544200 |
| 2026-06-11 | 20.76 | $22.13 | 505122 |
| 2026-06-10 | 20.57 | $21.35 | 453122 |
| 2026-06-09 | 20.45 | $21.57 | 655491 |
| 2026-06-08 | 20.29 | $20.69 | 569700 |
| 2026-06-05 | 20.22 | $20.67 | 559711 |
| 2026-06-04 | 20.15 | $20.79 | 430400 |
| 2026-06-03 | 20.06 | $20.55 | 429000 |
| 2026-06-02 | 20.00 | $20.44 | 519000 |
| 2026-06-01 | 19.94 | $20.64 | 571051 |
| 2026-05-29 | 19.87 | $20.62 | 542948 |
| 2026-05-28 | 19.80 | $21.04 | 642400 |
| 2026-05-27 | 19.70 | $20.57 | 446401 |
| 2026-05-26 | 19.65 | $20.00 | 338947 |
| 2026-05-22 | 19.67 | $19.74 | 285124 |
| 2026-05-21 | 19.72 | $19.72 | 399203 |
| 2026-05-20 | 19.80 | $19.66 | 577447 |
| 2026-05-19 | 19.89 | $19.07 | 545159 |
| 2026-05-18 | 20.05 | $19.30 | 501900 |
| 2026-05-15 | 20.21 | $18.84 | 550028 |
| 2026-05-14 | 20.43 | $18.98 | 514563 |
| 2026-05-13 | 20.65 | $18.68 | 724201 |
| 2026-05-12 | 20.92 | $19.13 | 912415 |
| 2026-05-11 | 21.16 | $19.63 | 636600 |
| 2026-05-08 | 21.37 | $20.39 | 283950 |
| 2026-05-07 | 21.51 | $20.44 | 449900 |
| 2026-05-06 | 21.66 | $20.50 | 406980 |
| 2026-05-05 | 21.81 | $20.26 | 403924 |
| 2026-05-04 | 21.99 | $20.04 | 684816 |
| 2026-05-01 | 22.19 | $20.82 | 613273 |
| 2026-04-30 | 22.33 | $21.34 | 826142 |
| 2026-04-29 | 22.42 | $22.21 | 358710 |
| 2026-04-28 | 22.43 | $22.44 | 253400 |
| 2026-04-27 | 22.42 | $22.61 | 317800 |
| 2026-04-24 | 22.39 | $22.43 | 286800 |
| 2026-04-23 | 22.37 | $22.48 | 319900 |
| 2026-04-22 | 22.35 | $22.64 | 292509 |
| 2026-04-21 | 22.32 | $22.81 | 337600 |
| 2026-04-20 | 22.26 | $22.74 | 275737 |
| 2026-04-17 | 22.21 | $22.70 | 341400 |
| 2026-04-16 | 22.16 | $22.14 | 368400 |
| 2026-04-15 | 22.17 | $22.28 | 262900 |
| 2026-04-14 | 22.16 | $22.46 | 267514 |
| 2026-04-13 | 22.13 | $22.24 | 458526 |
| 2026-04-10 | 22.12 | $22.39 | 283407 |
| 2026-04-09 | 22.10 | $22.20 | 322226 |
| 2026-04-08 | 22.09 | $21.87 | 730017 |
| 2026-04-07 | 22.12 | $21.23 | 502200 |
| 2026-04-06 | 22.21 | $21.88 | 431634 |
| 2026-04-02 | 22.24 | $22.26 | 331900 |
| 2026-04-01 | 22.24 | $22.32 | 527232 |
| 2026-03-31 | 22.23 | $22.26 | 252737 |
| 2026-03-30 | 22.23 | $22.09 | 357385 |
| 2026-03-27 | 22.25 | $22.16 | 357479 |
| 2026-03-26 | 22.26 | $22.32 | 211702 |
| 2026-03-25 | 22.26 | $22.46 | 359842 |
| 2026-03-24 | 22.25 | $22.39 | 231000 |
| 2026-03-23 | 22.25 | $22.55 | 422548 |
| 2026-03-20 | 22.24 | $21.90 | 1.0M |
| 2026-03-19 | 22.30 | $22.18 | 345077 |
| 2026-03-18 | 22.33 | $22.21 | 294611 |
| 2026-03-17 | 22.37 | $22.34 | 255104 |
| 2026-03-16 | 22.40 | $22.19 | 328400 |
| 2026-03-13 | 22.46 | $22.15 | 431800 |
| 2026-03-12 | 22.53 | $22.02 | 388700 |
| 2026-03-11 | 22.61 | $21.93 | 244406 |
| 2026-03-10 | 22.72 | $22.07 | 412401 |
| 2026-03-09 | 22.83 | $22.15 | 625500 |
| 2026-03-06 | 22.94 | $22.23 | 341600 |
| 2026-03-05 | 23.05 | $22.30 | 239056 |
| 2026-03-04 | 23.16 | $22.72 | 322100 |
| 2026-03-03 | 23.24 | $22.47 | 439100 |
| 2026-03-02 | 23.34 | $22.57 | 323800 |
| 2026-02-27 | 23.43 | $22.78 | 296200 |
| 2026-02-26 | 23.51 | $23.19 | 429400 |
| 2026-02-25 | 23.55 | $23.03 | 278100 |
| 2026-02-24 | 23.61 | $22.97 | 256600 |
| 2026-02-23 | 23.68 | $22.91 | 352928 |
| 2026-02-20 | 23.77 | $23.60 | 476600 |
| 2026-02-19 | 23.80 | $23.37 | 315700 |
| 2026-02-18 | 23.85 | $23.42 | 382100 |
| 2026-02-17 | 23.91 | $23.71 | 276400 |
| 2026-02-13 | 23.94 | $23.85 | 455100 |
| 2026-02-12 | 23.96 | $23.49 | 328700 |
| 2026-02-11 | 24.02 | $23.62 | 289500 |
| 2026-02-10 | 24.07 | $24.74 | 314616 |
| 2026-02-09 | 24.02 | $24.61 | 301132 |
| 2026-02-06 | 23.97 | $24.54 | 399952 |
| 2026-02-05 | 23.93 | $23.95 | 353434 |
| 2026-02-04 | 23.94 | $24.23 | 508136 |
| 2026-02-03 | 23.92 | $23.33 | 551745 |
| 2026-02-02 | 23.98 | $23.11 | 477448 |
| 2026-01-30 | 24.06 | $22.93 | 743100 |
| 2026-01-29 | 24.16 | $22.54 | 1.2M |
| 2026-01-28 | 24.30 | $24.15 | 500252 |
| 2026-01-27 | 24.28 | $24.30 | 365800 |
| 2026-01-26 | 24.24 | $24.66 | 515900 |
| 2026-01-23 | 24.16 | $24.21 | 202345 |
| 2026-01-22 | 24.11 | $24.78 | 347100 |
| 2026-01-21 | 24.01 | $24.96 | 360707 |
| 2026-01-20 | 23.88 | $24.20 | 258413 |
| 2026-01-16 | 23.82 | $24.66 | 244900 |
| 2026-01-15 | 23.71 | $24.83 | 294800 |
| 2026-01-14 | 23.59 | $24.16 | 318200 |
| 2026-01-13 | 23.53 | $24.58 | 343900 |
| 2026-01-12 | 23.44 | $24.15 | 191518 |
| 2026-01-09 | 23.39 | $24.24 | 316034 |
| 2026-01-08 | 23.33 | $23.97 | 493440 |
| 2026-01-07 | 23.30 | $23.03 | 255040 |
| 2026-01-06 | 23.36 | $23.30 | 275200 |
| 2026-01-05 | 23.41 | $23.01 | 309900 |
| 2026-01-02 | 23.48 | $22.86 | 329600 |
| 2025-12-31 | 23.57 | $22.84 | 282500 |
| 2025-12-30 | 23.68 | $22.78 | 219653 |
| 2025-12-29 | 23.79 | $22.99 | 210012 |
| 2025-12-26 | 23.89 | $23.27 | 230600 |
| 2025-12-24 | 23.96 | $23.23 | 93600 |
| 2025-12-23 | 24.03 | $23.02 | 429200 |
| 2025-12-22 | 24.13 | $23.31 | 283304 |
| 2025-12-19 | 24.20 | $23.59 | 537612 |
| 2025-12-18 | 24.23 | $24.05 | 288925 |
| 2025-12-17 | 24.21 | $23.98 | 292535 |
| 2025-12-16 | 24.19 | $24.11 | 381600 |
| 2025-12-15 | 24.15 | $24.91 | 399000 |
| 2025-12-12 | 24.02 | $25.03 | 262738 |
| 2025-12-11 | 23.86 | $25.20 | 367600 |
| 2025-12-10 | 23.68 | $24.65 | 226900 |
| 2025-12-09 | 23.54 | $23.95 | 149900 |
| 2025-12-08 | 23.47 | $23.71 | 276315 |
| 2025-12-05 | 23.43 | $24.01 | 238000 |
| 2025-12-04 | 23.35 | $24.11 | 171129 |
| 2025-12-03 | 23.26 | $24.34 | 191641 |
| 2025-12-02 | 23.15 | $23.99 | 212705 |
| 2025-12-01 | 23.07 | $24.00 | 282819 |
| 2025-11-28 | 22.99 | $23.64 | 283500 |
| 2025-11-26 | 22.95 | $23.66 | 447917 |
| 2025-11-25 | 22.92 | $23.59 | 365700 |
| 2025-11-24 | 22.93 | $22.70 | 427600 |
| 2025-11-21 | 23.04 | $23.02 | 320231 |
| 2025-11-20 | 23.14 | $22.20 | 299010 |
| 2025-11-19 | 23.35 | $22.37 | 312541 |
| 2025-11-18 | 23.56 | $21.97 | 362727 |
| 2025-11-17 | 23.84 | $21.88 | 344400 |
| 2025-11-14 | 24.15 | $22.50 | 301644 |
| 2025-11-13 | 24.43 | $22.68 | 303625 |
| 2025-11-12 | 24.71 | $22.83 | 258919 |
| 2025-11-11 | 25.01 | $23.51 | 337036 |
| 2025-11-10 | 25.26 | $23.45 | 257502 |
| 2025-11-07 | 25.53 | $23.67 | 271444 |
| 2025-11-06 | 25.80 | $23.61 | 296516 |
| 2025-11-05 | 26.10 | $24.13 | 436700 |
| 2025-11-04 | 26.36 | $23.88 | 439241 |
| 2025-11-03 | 26.66 | $23.91 | 494781 |
| 2025-10-31 | 26.99 | $24.17 | 465145 |
| 2025-10-30 | 27.31 | $24.51 | 885224 |
| 2025-10-29 | 27.62 | $27.19 | 261071 |
| 2025-10-28 | 27.68 | $28.19 | 208138 |
| 2025-10-27 | 27.65 | $27.70 | 165300 |
| 2025-10-24 | 27.67 | $27.58 | 129100 |
| 2025-10-23 | 27.72 | $27.56 | 141800 |
| 2025-10-22 | 27.77 | $27.48 | 153345 |
| 2025-10-21 | 27.84 | $27.55 | 161300 |
| 2025-10-20 | 27.90 | $27.36 | 149300 |
| 2025-10-17 | 28.00 | $27.37 | 173720 |
| 2025-10-16 | 28.10 | $27.35 | 226634 |
| 2025-10-15 | 28.21 | $28.08 | 191026 |
| 2025-10-14 | 28.26 | $28.00 | 228800 |
| 2025-10-13 | 28.32 | $27.40 | 172412 |
| 2025-10-10 | 28.45 | $26.96 | 226617 |
| 2025-10-09 | 28.64 | $27.63 | 192527 |
| 2025-10-08 | 28.76 | $28.08 | 228706 |
| 2025-10-07 | 28.86 | $27.69 | 272430 |
| 2025-10-06 | 28.99 | $28.16 | 244100 |
| 2025-10-03 | 29.09 | $28.92 | 197950 |
| 2025-10-02 | 29.12 | $28.81 | 296919 |
| 2025-10-01 | 29.18 | $28.53 | 392225 |
| 2025-09-30 | 29.26 | $29.46 | 271135 |
| 2025-09-29 | 29.25 | $29.45 | 612800 |
| 2025-09-26 | 29.24 | $29.23 | 193410 |
| 2025-09-25 | 29.25 | $28.64 | 159815 |
| 2025-09-24 | 29.33 | $28.87 | 165206 |
| 2025-09-23 | 29.38 | $28.99 | 199400 |
| 2025-09-22 | 29.44 | $29.01 | 257700 |
| 2025-09-19 | 29.49 | $29.26 | 473600 |
| 2025-09-18 | 29.52 | $29.81 | 260912 |
| 2025-09-17 | 29.50 | $29.20 | 244900 |
| 2025-09-16 | 29.53 | $29.13 | 293700 |
| 2025-09-15 | 29.58 | $29.50 | 250824 |
| 2025-09-12 | 29.59 | $29.17 | 264341 |
| 2025-09-11 | 29.64 | $29.58 | 289600 |
| 2025-09-10 | 29.65 | $29.30 | 250727 |
| 2025-09-09 | 29.70 | $29.35 | 200700 |
| 2025-09-08 | 29.74 | $29.87 | 233421 |
| 2025-09-05 | 29.72 | $30.34 | 253900 |
| 2025-09-04 | 29.66 | $30.24 | 327798 |
| 2025-09-03 | 29.61 | $28.95 | 287800 |
| 2025-09-02 | 29.68 | $29.16 | 309800 |
| 2025-08-29 | 29.73 | $29.51 | 337948 |
| 2025-08-28 | 29.74 | $29.55 | 414040 |
| 2025-08-27 | 29.75 | $29.96 | 278415 |
| 2025-08-26 | 29.71 | $29.91 | 421900 |
| 2025-08-25 | 29.68 | $30.11 | 404527 |
| 2025-08-22 | 29.63 | $30.03 | 304700 |
| 2025-08-21 | 29.58 | $28.81 | 235893 |
| 2025-08-20 | 29.66 | $29.10 | 239727 |
| 2025-08-19 | 29.71 | $30.08 | 231546 |
| 2025-08-18 | 29.67 | $29.79 | 199900 |
| 2025-08-15 | 29.65 | $29.88 | 450915 |
| 2025-08-14 | 29.62 | $29.75 | 215206 |
| 2025-08-13 | 29.59 | $30.48 | 401800 |
| 2025-08-12 | 29.49 | $30.41 | 301426 |
| 2025-08-11 | 29.39 | $29.47 | 251588 |
| 2025-08-08 | 29.38 | $29.26 | 197520 |
| 2025-08-07 | 29.39 | $29.31 | 314736 |
| 2025-08-06 | 29.40 | $29.58 | 242749 |
| 2025-08-05 | 29.39 | $29.51 | 259612 |
| 2025-08-04 | 29.39 | $29.18 | 265025 |
| 2025-08-01 | 29.41 | $28.56 | 426048 |
| 2025-07-31 | 29.51 | $29.77 | 624200 |
| 2025-07-30 | 29.49 | $29.19 | 426200 |
| 2025-07-29 | 29.52 | $29.22 | 196339 |
| 2025-07-28 | 29.55 | $29.81 | 285317 |
| 2025-07-25 | 29.51 | $29.86 | 148825 |
| 2025-07-24 | 29.46 | $29.60 | 187745 |
| 2025-07-23 | 29.42 | $30.03 | 212223 |
| 2025-07-22 | 29.34 | $29.85 | 201100 |
| 2025-07-21 | 29.25 | $29.09 | 204200 |
| 2025-07-18 | 29.24 | $28.97 | 185117 |
| 2025-07-17 | 29.22 | $29.18 | 206800 |
| 2025-07-16 | 29.17 | $28.81 | 185214 |
| 2025-07-15 | 29.16 | $28.52 | 197020 |
| 2025-07-14 | 29.15 | $29.72 | 146335 |
| 2025-07-11 | 29.02 | $29.81 | 227500 |
| 2025-07-10 | 28.87 | $30.32 | 254000 |
| 2025-07-09 | 28.65 | $30.09 | 192000 |
| 2025-07-08 | 28.44 | $29.49 | 180200 |
| 2025-07-07 | 28.27 | $29.45 | 212400 |
| 2025-07-03 | 28.09 | $30.13 | 99835 |
| 2025-07-02 | 27.82 | $30.24 | 213600 |
| 2025-07-01 | 27.53 | $29.35 | 332024 |
| 2025-06-30 | 27.30 | $27.85 | 192000 |
| 2025-06-27 | 27.21 | $27.92 | 341000 |
| 2025-06-26 | 27.10 | $27.94 | 202200 |
| 2025-06-25 | 26.99 | $27.41 | 208733 |
| 2025-06-24 | 26.92 | $27.88 | 257300 |
| 2025-06-23 | 26.79 | $27.50 | 259534 |
| 2025-06-20 | 26.70 | $27.40 | 433282 |
| 2025-06-18 | 26.61 | $27.25 | 299000 |
| 2025-06-17 | 26.53 | $26.76 | 298933 |
| 2025-06-16 | 26.51 | $27.23 | 265300 |
| 2025-06-13 | 26.43 | $26.27 | 234115 |
| 2025-06-12 | 26.46 | $26.65 | 244737 |
| 2025-06-11 | 26.45 | $26.87 | 211643 |
| 2025-06-10 | 26.42 | $27.05 | 189200 |
| 2025-06-09 | 26.38 | $26.64 | 233225 |
| 2025-06-06 | 26.38 | $26.18 | 173008 |
| 2025-06-05 | 26.41 | $26.02 | 227000 |
| 2025-06-04 | 26.47 | $26.36 | 216700 |
| 2025-06-03 | 26.48 | $26.51 | 286940 |
| 2025-06-02 | 26.49 | $25.73 | 227206 |
| 2025-05-30 | 26.60 | $26.13 | 167166 |
| 2025-05-29 | 26.68 | $26.38 | 233900 |
| 2025-05-28 | 26.74 | $26.23 | 202500 |
| 2025-05-27 | 26.84 | $26.60 | 246200 |
| 2025-05-23 | 26.90 | $26.07 | 258200 |
| 2025-05-22 | 27.03 | $25.98 | 220641 |
| 2025-05-21 | 27.18 | $26.07 | 356977 |
| 2025-05-20 | 27.33 | $27.22 | 277500 |
| 2025-05-19 | 27.37 | $27.08 | 353236 |
| 2025-05-16 | 27.42 | $27.58 | 362832 |
| 2025-05-15 | 27.42 | $27.54 | 947776 |
| 2025-05-14 | 27.41 | $26.90 | 299038 |
| 2025-05-13 | 27.46 | $27.48 | 285932 |
| 2025-05-12 | 27.45 | $27.46 | 386200 |
| 2025-05-09 | 27.44 | $26.08 | 414200 |
| 2025-05-08 | 27.56 | $26.29 | 632100 |
| 2025-05-07 | 27.67 | $25.27 | 810130 |
| 2025-05-06 | 27.87 | $25.66 | 1.8M |
| 2025-05-05 | 28.04 | $29.13 | 298048 |
| 2025-05-02 | 27.87 | $29.45 | 225347 |
| 2025-05-01 | 27.65 | $29.04 | 221842 |
| 2025-04-30 | 27.46 | $28.43 | 278525 |
| 2025-04-29 | 27.33 | $28.79 | 210705 |
| 2025-04-28 | 27.16 | $28.59 | 429700 |
| 2025-04-25 | 27.00 | $28.42 | 298100 |
| 2025-04-24 | 26.86 | $28.52 | 409729 |
| 2025-04-23 | 26.70 | $27.74 | 388900 |
| 2025-04-22 | 26.62 | $27.26 | 274100 |
| 2025-04-21 | 26.59 | $26.37 | 249128 |
| 2025-04-17 | 26.65 | $26.51 | 187936 |
| 2025-04-16 | 26.70 | $25.93 | 163244 |
| 2025-04-15 | 26.81 | $26.13 | 240100 |
| 2025-04-14 | 26.91 | $26.39 | 194100 |
| 2025-04-11 | 26.99 | $26.83 | 200200 |
| 2025-04-10 | 27.02 | $26.54 | 274113 |
| 2025-04-09 | 27.08 | $27.16 | 537843 |
| 2025-04-08 | 27.08 | $25.26 | 314406 |
| 2025-04-07 | 27.28 | $26.26 | 723308 |
| 2025-04-04 | 27.38 | $26.62 | 370700 |
| 2025-04-03 | 27.46 | $25.80 | 391800 |
| 2025-04-02 | 27.63 | $28.04 | 174900 |
| 2025-04-01 | 27.58 | $27.88 | 179000 |
| 2025-03-31 | 27.54 | $27.70 | 192226 |
| 2025-03-28 | 27.52 | $27.53 | 199100 |
| 2025-03-27 | 27.52 | $27.88 | 247700 |
| 2025-03-26 | 27.49 | $27.66 | 193700 |
| 2025-03-25 | 27.49 | $27.77 | 307900 |
| 2025-03-24 | 27.48 | $28.44 | 415740 |
| 2025-03-21 | 27.41 | $27.57 | 1.0M |
| 2025-03-20 | 27.43 | $27.43 | 190432 |
| 2025-03-19 | 27.46 | $27.46 | 371100 |
| 2025-03-18 | 27.51 | $26.91 | 350238 |
| 2025-03-17 | 27.61 | $27.04 | 454900 |
| 2025-03-14 | 27.72 | $26.94 | 330000 |
| 2025-03-13 | 27.85 | $26.34 | 237902 |
| 2025-03-12 | 28.05 | $27.15 | 174100 |
| 2025-03-11 | 28.18 | $27.55 | 212500 |
| 2025-03-10 | 28.28 | $27.74 | 190102 |
| 2025-03-07 | 28.37 | $27.88 | 277744 |
| 2025-03-06 | 28.46 | $27.74 | 199200 |
| 2025-03-05 | 28.58 | $27.64 | 183800 |
| 2025-03-04 | 28.73 | $27.54 | 267100 |
| 2025-03-03 | 28.89 | $27.87 | 238429 |
| 2025-02-28 | 29.04 | $28.50 | 259122 |
| 2025-02-27 | 29.14 | $28.26 | 289230 |
| 2025-02-26 | 29.27 | $28.87 | 279526 |
| 2025-02-25 | 29.34 | $28.89 | 260100 |
| 2025-02-24 | 29.40 | $28.51 | 229900 |
| 2025-02-21 | 29.51 | $28.52 | 290420 |
| 2025-02-20 | 29.61 | $28.93 | 183037 |
| 2025-02-19 | 29.68 | $29.21 | 220838 |
| 2025-02-18 | 29.71 | $29.28 | 147000 |
| 2025-02-14 | 29.74 | $29.53 | 163800 |
| 2025-02-13 | 29.73 | $29.94 | 236048 |
| 2025-02-12 | 29.69 | $28.89 | 315022 |
| 2025-02-11 | 29.74 | $29.39 | 282300 |
| 2025-02-10 | 29.73 | $29.57 | 341606 |
| 2025-02-07 | 29.71 | $29.46 | 221900 |
| 2025-02-06 | 29.68 | $30.22 | 234900 |
| 2025-02-05 | 29.57 | $30.62 | 212800 |
| 2025-02-04 | 29.41 | $30.62 | 233200 |
| 2025-02-03 | 29.23 | $30.18 | 315000 |
| 2025-01-31 | 29.09 | $31.02 | 658419 |
| 2025-01-30 | 28.85 | $31.72 | 1.3M |
| 2025-01-29 | 28.53 | $28.57 | 267700 |
| 2025-01-28 | 28.50 | $28.93 | 139514 |
| 2025-01-27 | 28.44 | $28.88 | 187700 |
| 2025-01-24 | 28.38 | $28.77 | 195206 |
| 2025-01-23 | 28.33 | $28.77 | 247343 |
| 2025-01-22 | 28.27 | $28.22 | 184031 |
| 2025-01-21 | 28.27 | $28.90 | 178949 |
| 2025-01-17 | 28.20 | $28.67 | 136900 |
| 2025-01-16 | 28.16 | $28.75 | 154800 |
| 2025-01-15 | 28.12 | $28.81 | 170309 |
| 2025-01-14 | 28.08 | $28.28 | 220623 |
| 2025-01-13 | 28.09 | $28.17 | 269200 |
| 2025-01-10 | 28.13 | $27.85 | 256900 |
| 2025-01-08 | 28.21 | $27.52 | 193145 |
| 2025-01-07 | 28.34 | $27.72 | 260535 |
| 2025-01-06 | 28.46 | $28.11 | 200106 |
| 2025-01-03 | 28.55 | $27.97 | 171029 |
| 2025-01-02 | 28.68 | $27.84 | 183040 |
| 2024-12-31 | 28.82 | $28.11 | 196200 |
| 2024-12-30 | 28.96 | $27.72 | 185000 |
| 2024-12-27 | 29.15 | $27.92 | 153445 |
| 2024-12-26 | 29.33 | $28.39 | 119400 |
| 2024-12-24 | 29.48 | $28.48 | 63112 |
| 2024-12-23 | 29.63 | $28.33 | 151000 |
| 2024-12-20 | 29.80 | $28.18 | 810646 |
| 2024-12-19 | 30.00 | $28.31 | 180336 |
| 2024-12-18 | 30.18 | $28.70 | 196211 |
| 2024-12-17 | 30.33 | $29.92 | 190448 |
| 2024-12-16 | 30.36 | $29.68 | 276942 |
| 2024-12-13 | 30.40 | $30.16 | 195100 |
| 2024-12-12 | 30.40 | $29.95 | 109300 |
| 2024-12-11 | 30.41 | $30.48 | 171946 |
| 2024-12-10 | 30.37 | $30.46 | 125000 |
| 2024-12-09 | 30.32 | $30.70 | 149046 |
| 2024-12-06 | 30.24 | $30.15 | 132800 |
| 2024-12-05 | 30.20 | $30.37 | 131300 |
| 2024-12-04 | 30.14 | $31.05 | 182400 |
| 2024-12-03 | 30.00 | $30.83 | 127000 |
| 2024-12-02 | 29.87 | $31.11 | 172221 |
| 2024-11-29 | 29.69 | $30.73 | 111300 |
| 2024-11-27 | 29.54 | $30.75 | 114849 |
| 2024-11-26 | 29.38 | $30.51 | 113829 |
| 2024-11-25 | 29.23 | $31.04 | 222400 |
| 2024-11-22 | 29.03 | $29.93 | 168008 |
| 2024-11-21 | 28.94 | $29.31 | 172224 |
| 2024-11-20 | 28.90 | $28.97 | 116100 |
| 2024-11-19 | 28.90 | $29.10 | 154900 |
| 2024-11-18 | 28.88 | $28.89 | 167952 |
| 2024-11-15 | 28.90 | $28.88 | 173600 |
| 2024-11-14 | 28.92 | $29.16 | 190233 |
| 2024-11-13 | 28.93 | $29.30 | 256111 |
| 2024-11-12 | 28.93 | $28.64 | 238979 |
| 2024-11-11 | 29.00 | $29.52 | 209500 |
| 2024-11-08 | 29.00 | $29.08 | 215500 |
| 2024-11-07 | 29.03 | $28.81 | 275620 |
| 2024-11-06 | 29.10 | $28.76 | 435300 |
| 2024-11-05 | 29.18 | $27.98 | 224248 |
| 2024-11-04 | 29.34 | $28.15 | 217600 |
| 2024-11-01 | 29.50 | $27.95 | 247200 |
| 2024-10-31 | 29.70 | $27.67 | 334762 |
| 2024-10-30 | 29.94 | $29.40 | 263400 |
| 2024-10-29 | 30.02 | $29.49 | 155300 |
| 2024-10-28 | 30.10 | $29.78 | 225400 |
| 2024-10-25 | 30.17 | $29.35 | 171800 |
| 2024-10-24 | 30.29 | $29.33 | 215300 |
| 2024-10-23 | 30.42 | $29.60 | 160500 |
| 2024-10-22 | 30.53 | $29.74 | 198018 |
| 2024-10-21 | 30.63 | $29.90 | 161704 |
| 2024-10-18 | 30.73 | $31.14 | 221012 |
| 2024-10-17 | 30.71 | $31.04 | 188038 |
| 2024-10-16 | 30.70 | $31.34 | 244822 |
| 2024-10-15 | 30.67 | $30.29 | 262639 |
| 2024-10-14 | 30.75 | $29.98 | 190849 |
| 2024-10-11 | 30.87 | $29.69 | 233752 |
| 2024-10-10 | 31.02 | $29.64 | 212900 |
| 2024-10-09 | 31.17 | $30.03 | 200178 |
| 2024-10-08 | 31.28 | $30.68 | 162824 |
| 2024-10-07 | 31.32 | $30.87 | 152800 |
| 2024-10-04 | 31.33 | $31.01 | 151711 |
| 2024-10-03 | 31.33 | $30.84 | 216344 |
| 2024-10-02 | 31.34 | $31.22 | 181646 |
| 2024-10-01 | 31.31 | $31.93 | 212412 |
| 2024-09-30 | 31.20 | $31.89 | 219100 |
| 2024-09-27 | 31.10 | $31.78 | 297714 |
| 2024-09-26 | 31.00 | $31.40 | 357612 |
| 2024-09-25 | 30.95 | $30.50 | 427300 |
| 2024-09-24 | 30.98 | $31.58 | 213000 |
| 2024-09-23 | 30.91 | $31.16 | 266500 |
| 2024-09-20 | 30.89 | $31.84 | 3.1M |
| 2024-09-19 | 30.79 | $32.42 | 402100 |
| 2024-09-18 | 30.63 | $32.14 | 440600 |
| 2024-09-17 | 30.48 | $31.95 | 519325 |
| 2024-09-16 | 30.35 | $31.18 | 588527 |
| 2024-09-13 | 30.29 | $30.81 | 351400 |
| 2024-09-12 | 30.26 | $29.41 | 263200 |
| 2024-09-11 | 30.37 | $29.11 | 310400 |
| 2024-09-10 | 30.51 | $29.37 | 401100 |
| 2024-09-09 | 30.63 | $28.69 | 352003 |
| 2024-09-06 | 30.82 | $30.04 | 206422 |
| 2024-09-05 | 30.88 | $30.13 | 210900 |
| 2024-09-04 | 30.93 | $30.46 | 181525 |
| 2024-09-03 | 30.95 | $30.60 | 170300 |
| 2024-08-30 | 30.96 | $31.48 | 265712 |
| 2024-08-29 | 30.88 | $31.53 | 331522 |
| 2024-08-28 | 30.81 | $31.65 | 242114 |
| 2024-08-27 | 30.71 | $31.81 | 191709 |
| 2024-08-26 | 30.60 | $31.84 | 351623 |
| 2024-08-23 | 30.48 | $31.08 | 320800 |
| 2024-08-22 | 30.42 | $29.73 | 510709 |
| 2024-08-21 | 30.50 | $31.57 | 188700 |
| 2024-08-20 | 30.40 | $30.54 | 148800 |
| 2024-08-19 | 30.38 | $30.63 | 184900 |
| 2024-08-16 | 30.35 | $30.39 | 274847 |
| 2024-08-15 | 30.34 | $30.36 | 226912 |
| 2024-08-14 | 30.33 | $29.70 | 176600 |
| 2024-08-13 | 30.39 | $29.96 | 178513 |
| 2024-08-12 | 30.43 | $29.71 | 228200 |
| 2024-08-09 | 30.49 | $30.33 | 182719 |
| 2024-08-08 | 30.49 | $30.19 | 238700 |
| 2024-08-07 | 30.49 | $30.03 | 189920 |
| 2024-08-06 | 30.49 | $30.47 | 200900 |
| 2024-08-05 | 30.42 | $30.65 | 281210 |
| 2024-08-02 | 30.33 | $31.38 | 273200 |
| 2024-08-01 | 30.14 | $32.05 | 677526 |
| 2024-07-31 | 29.87 | $30.87 | 204200 |
| 2024-07-30 | 29.69 | $30.77 | 162100 |
| 2024-07-29 | 29.51 | $30.80 | 125239 |
| 2024-07-26 | 29.30 | $30.84 | 154443 |
| 2024-07-25 | 29.08 | $30.03 | 340300 |
| 2024-07-24 | 28.92 | $28.84 | 250924 |
| 2024-07-23 | 28.87 | $29.39 | 187502 |
| 2024-07-22 | 28.75 | $29.67 | 296600 |
| 2024-07-19 | 28.60 | $29.59 | 215538 |
| 2024-07-18 | 28.44 | $30.39 | 251040 |
| 2024-07-17 | 28.19 | $31.07 | 239900 |
| 2024-07-16 | 27.86 | $30.64 | 236900 |
| 2024-07-15 | 27.56 | $28.82 | 212015 |
| 2024-07-12 | 27.42 | $28.78 | 203601 |
| 2024-07-11 | 27.29 | $28.39 | 202735 |
| 2024-07-10 | 27.18 | $26.89 | 251500 |
| 2024-07-09 | 27.23 | $26.55 | 143609 |
| 2024-07-08 | 27.31 | $27.04 | 168445 |
| 2024-07-05 | 27.36 | $26.80 | 196100 |
| 2024-07-03 | 27.43 | $27.30 | 78900 |
| 2024-07-02 | 27.46 | $27.62 | 204933 |
| 2024-07-01 | 27.46 | $27.39 | 157500 |
| 2024-06-28 | 27.50 | $27.89 | 295900 |
| 2024-06-27 | 27.49 | $27.19 | 136712 |
| 2024-06-26 | 27.55 | $27.04 | 162941 |
| 2024-06-25 | 27.63 | $26.87 | 159800 |
| 2024-06-24 | 27.73 | $27.27 | 147206 |
| 2024-06-21 | 27.81 | $27.12 | 642900 |
| 2024-06-20 | 27.90 | $27.21 | 200724 |
| 2024-06-18 | 27.99 | $27.72 | 215132 |
| 2024-06-17 | 28.05 | $27.69 | 225373 |
| 2024-06-14 | 28.11 | $27.44 | 169013 |
| 2024-06-13 | 28.21 | $27.68 | 170114 |
| 2024-06-12 | 28.30 | $28.29 | 137555 |
| 2024-06-11 | 28.33 | $27.55 | 137224 |
| 2024-06-10 | 28.45 | $27.80 | 140000 |
| 2024-06-07 | 28.56 | $27.79 | 105500 |
| 2024-06-06 | 28.68 | $28.07 | 102100 |
| 2024-06-05 | 28.78 | $28.32 | 104000 |
| 2024-06-04 | 28.87 | $28.03 | 188000 |
| 2024-06-03 | 28.98 | $28.92 | 138500 |
| 2024-05-31 | 29.02 | $29.11 | 163447 |
| 2024-05-30 | 29.04 | $28.60 | 128133 |
| 2024-05-29 | 29.10 | $28.00 | 149303 |
| 2024-05-28 | 29.23 | $28.41 | 143070 |
| 2024-05-24 | 29.31 | $28.69 | 129341 |
| 2024-05-23 | 29.37 | $28.00 | 153630 |
| 2024-05-22 | 29.51 | $28.66 | 219600 |
| 2024-05-21 | 29.60 | $29.08 | 130600 |
| 2024-05-20 | 29.67 | $29.41 | 121006 |
| 2024-05-17 | 29.73 | $29.44 | 124700 |
| 2024-05-16 | 29.79 | $29.80 | 134100 |
| 2024-05-15 | 29.83 | $29.92 | 248416 |
| 2024-05-14 | 29.86 | $29.94 | 133900 |
| 2024-05-13 | 29.90 | $29.94 | 127800 |
| 2024-05-10 | 29.94 | $30.46 | 119400 |
| 2024-05-09 | 29.93 | $30.57 | 151524 |
| 2024-05-08 | 29.93 | $29.66 | 162042 |
| 2024-05-07 | 30.02 | $29.23 | 205593 |
| 2024-05-06 | 30.17 | $29.34 | 163540 |
| 2024-05-03 | 30.32 | $29.43 | 207908 |
| 2024-05-02 | 30.49 | $29.06 | 173500 |
| 2024-05-01 | 30.71 | $28.78 | 254307 |
| 2024-04-30 | 30.97 | $28.24 | 304945 |
| 2024-04-29 | 31.31 | $28.89 | 360607 |
| 2024-04-26 | 31.62 | $28.80 | 436900 |
| 2024-04-25 | 31.95 | $29.06 | 941810 |
| 2024-04-24 | 32.29 | $33.41 | 268716 |
| 2024-04-23 | 32.21 | $34.05 | 256902 |
| 2024-04-22 | 32.07 | $32.01 | 203904 |
| 2024-04-19 | 32.13 | $31.82 | 157519 |
| 2024-04-18 | 32.21 | $31.26 | 160400 |
| 2024-04-17 | 32.36 | $31.05 | 137534 |
| 2024-04-16 | 32.52 | $30.93 | 119600 |
| 2024-04-15 | 32.71 | $31.10 | 140014 |
| 2024-04-12 | 32.88 | $31.74 | 101600 |
| 2024-04-11 | 33.00 | $31.90 | 130800 |
| 2024-04-10 | 33.11 | $32.04 | 194422 |
| 2024-04-09 | 33.21 | $33.15 | 118204 |
| 2024-04-08 | 33.20 | $33.30 | 112900 |
| 2024-04-05 | 33.18 | $33.07 | 141100 |
| 2024-04-04 | 33.17 | $32.47 | 155200 |
| 2024-04-03 | 33.23 | $32.92 | 213349 |
| 2024-04-02 | 33.25 | $33.13 | 255271 |
| 2024-04-01 | 33.24 | $34.05 | 235118 |
| 2024-03-28 | 33.15 | $34.57 | 358500 |
| 2024-03-27 | 33.00 | $33.99 | 179234 |
| 2024-03-26 | 32.91 | $33.43 | 191500 |
| 2024-03-25 | 32.86 | $33.43 | 307000 |
| 2024-03-22 | 32.80 | $32.78 | 130250 |
| 2024-03-21 | 32.80 | $33.43 | 188139 |
| 2024-03-20 | 32.72 | $32.85 | 186611 |
| 2024-03-19 | 32.70 | $31.83 | 180546 |
| 2024-03-18 | 32.77 | $31.95 | 230619 |
| 2024-03-15 | 32.82 | $32.60 | 1.1M |
| 2024-03-14 | 32.81 | $32.47 | 166300 |
| 2024-03-13 | 32.81 | $33.32 | 138700 |
| 2024-03-12 | 32.71 | $33.05 | 152531 |
| 2024-03-11 | 32.62 | $32.72 | 154002 |
| 2024-03-08 | 32.56 | $33.07 | 156705 |
| 2024-03-07 | 32.46 | $32.95 | 226566 |
| 2024-03-06 | 32.35 | $32.69 | 205445 |
| 2024-03-05 | 32.25 | $33.40 | 185900 |
| 2024-03-04 | 32.06 | $33.80 | 233200 |
| 2024-03-01 | 31.81 | $33.18 | 145000 |
| 2024-02-29 | 31.61 | $33.43 | 176100 |
| 2024-02-28 | 31.37 | $32.77 | 174314 |
| 2024-02-27 | 31.18 | $32.41 | 169901 |
| 2024-02-26 | 31.01 | $31.72 | 157122 |
| 2024-02-23 | 30.91 | $31.64 | 163333 |
| 2024-02-22 | 30.80 | $31.23 | 174500 |
| 2024-02-21 | 30.72 | $31.41 | 165519 |
| 2024-02-20 | 30.62 | $31.32 | 157800 |
| 2024-02-16 | 30.52 | $31.45 | 139300 |
| 2024-02-15 | 30.40 | $31.65 | 182825 |
| 2024-02-14 | 30.24 | $31.16 | 120000 |
| 2024-02-13 | 30.12 | $30.43 | 242903 |
| 2024-02-12 | 30.06 | $31.45 | 189729 |
| 2024-02-09 | 29.90 | $30.70 | 295819 |
| 2024-02-08 | 29.79 | $30.40 | 155000 |
| 2024-02-07 | 29.72 | $29.49 | 137300 |
| 2024-02-06 | 29.73 | $29.58 | 197048 |
| 2024-02-05 | 29.74 | $29.34 | 210527 |
| 2024-02-02 | 29.78 | $29.88 | 183251 |
| 2024-02-01 | 29.77 | $29.99 | 168400 |
| 2024-01-31 | 29.75 | $29.13 | 233000 |
| 2024-01-30 | 29.82 | $30.75 | 295500 |
| 2024-01-29 | 29.74 | $30.79 | 226400 |
| 2024-01-26 | 29.67 | $30.40 | 290429 |
| 2024-01-25 | 29.64 | $29.75 | 524240 |
| 2024-01-24 | 29.69 | $29.60 | 185474 |
| 2024-01-23 | 29.76 | $29.68 | 169621 |
| 2024-01-22 | 29.84 | $29.88 | 195715 |
| 2024-01-19 | 29.90 | $29.08 | 148622 |
| 2024-01-18 | 30.05 | $28.64 | 193900 |
| 2024-01-17 | 30.26 | $28.78 | 120900 |
| 2024-01-16 | 30.46 | $28.73 | 152809 |
| 2024-01-12 | 30.69 | $29.45 | 113000 |
| 2024-01-11 | 30.85 | $29.49 | 140648 |
| 2024-01-10 | 31.00 | $29.97 | 144035 |
| 2024-01-09 | 31.11 | $29.95 | 160700 |
| 2024-01-08 | 31.21 | $30.42 | 203627 |
| 2024-01-05 | 31.27 | $30.00 | 156247 |
| 2024-01-04 | 31.36 | $30.32 | 177400 |
| 2024-01-03 | 31.40 | $30.43 | 137700 |
| 2024-01-02 | 31.42 | $31.66 | 181248 |
| 2023-12-29 | 31.30 | $31.92 | 183239 |
| 2023-12-28 | 31.14 | $32.22 | 89649 |
| 2023-12-27 | 30.92 | $32.47 | 125200 |
| 2023-12-26 | 30.66 | $32.52 | 156324 |
| 2023-12-22 | 30.36 | $31.89 | 141834 |
| 2023-12-21 | 30.11 | $31.49 | 247747 |
| 2023-12-20 | 29.87 | $31.27 | 248038 |
| 2023-12-19 | 29.64 | $31.91 | 219000 |
| 2023-12-18 | 29.33 | $31.07 | 220019 |
| 2023-12-15 | 29.07 | $31.38 | 1.5M |
| 2023-12-14 | 28.77 | $31.82 | 365300 |
| 2023-12-13 | 28.41 | $30.38 | 413600 |
| 2023-12-12 | 28.17 | $29.13 | 182426 |
| 2023-12-11 | 28.03 | $29.72 | 249731 |
| 2023-12-08 | 27.82 | $29.18 | 272000 |
| 2023-12-07 | 27.64 | $28.96 | 187700 |
| 2023-12-06 | 27.48 | $28.51 | 212000 |
| 2023-12-05 | 27.34 | $27.59 | 195700 |
| 2023-12-04 | 27.29 | $28.00 | 187424 |
| 2023-12-01 | 27.20 | $27.48 | 228917 |
| 2023-11-30 | 27.15 | $26.84 | 290100 |
| 2023-11-29 | 27.16 | $27.27 | 188704 |
| 2023-11-28 | 27.13 | $27.31 | 173541 |
| 2023-11-27 | 27.08 | $27.44 | 168120 |
| 2023-11-24 | 27.02 | $27.66 | 61900 |
| 2023-11-22 | 26.93 | $27.41 | 102000 |
| 2023-11-21 | 26.86 | $27.37 | 152500 |
| 2023-11-20 | 26.80 | $27.57 | 174641 |
| 2023-11-17 | 26.72 | $27.57 | 184336 |
| 2023-11-16 | 26.65 | $27.22 | 188100 |
| 2023-11-15 | 26.62 | $27.62 | 184086 |
| 2023-11-14 | 26.56 | $27.18 | 260000 |
| 2023-11-13 | 26.56 | $25.77 | 172528 |
| 2023-11-10 | 26.71 | $25.70 | 156248 |
| 2023-11-09 | 26.87 | $25.90 | 173500 |
| 2023-11-08 | 27.04 | $26.74 | 204744 |
| 2023-11-07 | 27.14 | $26.79 | 250500 |
| 2023-11-06 | 27.25 | $26.34 | 381000 |
| 2023-11-03 | 27.43 | $27.20 | 382615 |
| 2023-11-02 | 27.53 | $27.01 | 346006 |
| 2023-11-01 | 27.67 | $26.02 | 397800 |
| 2023-10-31 | 27.91 | $26.26 | 250607 |
| 2023-10-30 | 28.15 | $26.17 | 292600 |
| 2023-10-27 | 28.42 | $25.91 | 371500 |
| 2023-10-26 | 28.73 | $25.51 | 843027 |
| 2023-10-25 | 29.10 | $28.13 | 463413 |
| 2023-10-24 | 29.22 | $28.18 | 173004 |
| 2023-10-23 | 29.35 | $28.34 | 318500 |
| 2023-10-20 | 29.46 | $28.65 | 245136 |
| 2023-10-19 | 29.55 | $28.88 | 209038 |
| 2023-10-18 | 29.62 | $29.31 | 99200 |
| 2023-10-17 | 29.65 | $29.69 | 126104 |
| 2023-10-16 | 29.65 | $29.26 | 126336 |
| 2023-10-13 | 29.70 | $29.03 | 182146 |
| 2023-10-12 | 29.78 | $29.41 | 117740 |
| 2023-10-11 | 29.83 | $29.98 | 136224 |
| 2023-10-10 | 29.83 | $30.04 | 144659 |
| 2023-10-09 | 29.83 | $30.21 | 119346 |
| 2023-10-06 | 29.81 | $30.01 | 147542 |
| 2023-10-05 | 29.81 | $29.54 | 161800 |
| 2023-10-04 | 29.86 | $29.74 | 151000 |
| 2023-10-03 | 29.90 | $29.66 | 188112 |
| 2023-10-02 | 29.95 | $29.78 | 182126 |
| 2023-09-29 | 30.00 | $29.90 | 249100 |
| 2023-09-28 | 30.04 | $30.06 | 274040 |
| 2023-09-27 | 30.08 | $29.33 | 325428 |
| 2023-09-26 | 30.19 | $28.79 | 282419 |
| 2023-09-25 | 30.37 | $29.43 | 115500 |
| 2023-09-22 | 30.49 | $29.22 | 156500 |
| 2023-09-21 | 30.64 | $29.95 | 206200 |
| 2023-09-20 | 30.72 | $29.92 | 274809 |
| 2023-09-19 | 30.81 | $30.81 | 92900 |
| 2023-09-18 | 30.82 | $30.58 | 151249 |
| 2023-09-15 | 30.86 | $30.96 | 592500 |
| 2023-09-14 | 30.86 | $31.13 | 158325 |
| 2023-09-13 | 30.86 | $30.30 | 99500 |
| 2023-09-12 | 30.94 | $30.45 | 163800 |
| 2023-09-11 | 31.02 | $30.53 | 151500 |
| 2023-09-08 | 31.10 | $30.36 | 150900 |
| 2023-09-07 | 31.23 | $31.11 | 170210 |
| 2023-09-06 | 31.29 | $30.76 | 254441 |
| 2023-09-05 | 31.41 | $30.46 | 262100 |
| 2023-09-01 | 31.58 | $31.65 | 149700 |
| 2023-08-31 | 31.65 | $31.38 | 277500 |
| 2023-08-30 | 31.77 | $31.62 | 137300 |
| 2023-08-29 | 31.86 | $31.43 | 140701 |
| 2023-08-28 | 31.97 | $30.60 | 134172 |
| 2023-08-25 | 32.17 | $30.53 | 113000 |
| 2023-08-24 | 32.37 | $30.82 | 153200 |
| 2023-08-23 | 32.54 | $31.45 | 138511 |
| 2023-08-22 | 32.66 | $30.98 | 135500 |
| 2023-08-21 | 32.81 | $31.18 | 134317 |
| 2023-08-18 | 32.95 | $31.66 | 196814 |
| 2023-08-17 | 33.03 | $31.47 | 159245 |
| 2023-08-16 | 33.13 | $32.03 | 157200 |
| 2023-08-15 | 33.17 | $32.82 | 145001 |
| 2023-08-14 | 33.12 | $33.01 | 207048 |
| 2023-08-11 | 33.04 | $33.54 | 157300 |
| 2023-08-10 | 32.89 | $34.05 | 150137 |
| 2023-08-09 | 32.66 | $34.51 | 185800 |
| 2023-08-08 | 32.37 | $34.89 | 180700 |
| 2023-08-07 | 32.02 | $35.12 | 203448 |
| 2023-08-04 | 31.62 | $35.40 | 313000 |
| 2023-08-03 | 31.15 | $35.63 | 801436 |
| 2023-08-02 | 30.63 | $30.65 | 185100 |
| 2023-08-01 | 30.57 | $31.29 | 186100 |
| 2023-07-31 | 30.43 | $31.47 | 261400 |
| 2023-07-28 | 30.27 | $31.10 | 129909 |
| 2023-07-27 | 30.12 | $30.92 | 176739 |
| 2023-07-26 | 29.99 | $30.74 | 141500 |
| 2023-07-25 | 29.85 | $30.88 | 143725 |
| 2023-07-24 | 29.69 | $30.99 | 151400 |
| 2023-07-21 | 29.50 | $30.41 | 141915 |
| 2023-07-20 | 29.35 | $30.70 | 172820 |
| 2023-07-19 | 29.16 | $31.01 | 292039 |
| 2023-07-18 | 28.93 | $29.94 | 176836 |
| 2023-07-17 | 28.79 | $29.54 | 144400 |
| 2023-07-14 | 28.68 | $29.54 | 152528 |
| 2023-07-13 | 28.56 | $29.29 | 127532 |
| 2023-07-12 | 28.46 | $29.58 | 272422 |
| 2023-07-11 | 28.33 | $29.57 | 194689 |
| 2023-07-10 | 28.19 | $28.81 | 188833 |
| 2023-07-07 | 28.12 | $28.00 | 165700 |
| 2023-07-06 | 28.13 | $28.11 | 243946 |
| 2023-07-05 | 28.13 | $28.44 | 453812 |
| 2023-07-03 | 28.09 | $28.78 | 116613 |
| 2023-06-30 | 28.00 | $28.28 | 190231 |
| 2023-06-29 | 27.94 | $28.42 | 155321 |
| 2023-06-28 | 27.86 | $28.29 | 138400 |
| 2023-06-27 | 27.77 | $28.23 | 139900 |
| 2023-06-26 | 27.69 | $27.39 | 114269 |
| 2023-06-23 | 27.67 | $27.51 | 208200 |
| 2023-06-22 | 27.64 | $27.76 | 227500 |
| 2023-06-21 | 27.58 | $28.03 | 127200 |
| 2023-06-20 | 27.49 | $28.01 | 169706 |
| 2023-06-16 | 27.40 | $27.55 | 582118 |
| 2023-06-15 | 27.35 | $28.10 | 229922 |
| 2023-06-14 | 27.25 | $27.95 | 171228 |
| 2023-06-13 | 27.16 | $28.16 | 162800 |
| 2023-06-12 | 27.04 | $28.39 | 159224 |
| 2023-06-09 | 26.89 | $28.22 | 103042 |
| 2023-06-08 | 26.76 | $28.06 | 163547 |
| 2023-06-07 | 26.64 | $28.69 | 204300 |
| 2023-06-06 | 26.45 | $27.18 | 325528 |
| 2023-06-05 | 26.41 | $26.50 | 216321 |
| 2023-06-02 | 26.44 | $26.34 | 230500 |
| 2023-06-01 | 26.48 | $25.30 | 211040 |
| 2023-05-31 | 26.63 | $25.03 | 333900 |
| 2023-05-30 | 26.81 | $25.60 | 205300 |
| 2023-05-26 | 26.94 | $26.23 | 196716 |
| 2023-05-25 | 27.03 | $26.29 | 148630 |
| 2023-05-24 | 27.11 | $26.55 | 173700 |
| 2023-05-23 | 27.17 | $26.74 | 160304 |
| 2023-05-22 | 27.21 | $26.90 | 183900 |
| 2023-05-19 | 27.23 | $27.14 | 164504 |
| 2023-05-18 | 27.23 | $27.43 | 123900 |
| 2023-05-17 | 27.20 | $27.42 | 201030 |
| 2023-05-16 | 27.17 | $27.02 | 161400 |
| 2023-05-15 | 27.17 | $27.25 | 235351 |
| 2023-05-12 | 27.16 | $27.66 | 236500 |
| 2023-05-11 | 27.10 | $27.20 | 167800 |
| 2023-05-10 | 27.09 | $27.44 | 231842 |
| 2023-05-09 | 27.04 | $27.47 | 328900 |
| 2023-05-08 | 27.00 | $27.12 | 180935 |
| 2023-05-05 | 26.98 | $27.16 | 232414 |
| 2023-05-04 | 26.96 | $26.64 | 169200 |
| 2023-05-03 | 26.98 | $26.77 | 183022 |
| 2023-05-02 | 26.99 | $27.10 | 194300 |
| 2023-05-01 | 26.97 | $27.05 | 278341 |
| 2023-04-28 | 26.96 | $27.93 | 191000 |
| 2023-04-27 | 26.86 | $27.44 | 311400 |
| 2023-04-26 | 26.80 | $26.36 | 161400 |
| 2023-04-25 | 26.85 | $26.38 | 192100 |
| 2023-04-24 | 26.89 | $26.59 | 253040 |
| 2023-04-21 | 26.92 | $26.70 | 132109 |
| 2023-04-20 | 26.94 | $27.20 | 143400 |
| 2023-04-19 | 26.91 | $27.36 | 125448 |
| 2023-04-18 | 26.87 | $27.25 | 151538 |
| 2023-04-17 | 26.83 | $27.13 | 138600 |
| 2023-04-14 | 26.80 | $26.79 | 125100 |
| 2023-04-13 | 26.81 | $26.83 | 119540 |
| 2023-04-12 | 26.81 | $26.80 | 110800 |
| 2023-04-11 | 26.82 | $26.98 | 118636 |
| 2023-04-10 | 26.82 | $26.61 | 165849 |
| 2023-04-06 | 26.86 | $26.38 | 120913 |
| 2023-04-05 | 26.93 | $26.36 | 155740 |
| 2023-04-04 | 27.03 | $26.49 | 146415 |
| 2023-04-03 | 27.12 | $27.22 | 172100 |
| 2023-03-31 | 27.15 | $27.46 | 224033 |
| 2023-03-30 | 27.17 | $26.85 | 161700 |
| 2023-03-29 | 27.27 | $26.76 | 230100 |
| 2023-03-28 | 27.38 | $26.78 | 193618 |
| 2023-03-27 | 27.51 | $27.00 | 180200 |
| 2023-03-24 | 27.62 | $26.91 | 155400 |
| 2023-03-23 | 27.76 | $26.73 | 266048 |
| 2023-03-22 | 27.92 | $26.94 | 190519 |
| 2023-03-21 | 28.07 | $27.62 | 196100 |
| 2023-03-20 | 28.16 | $26.92 | 279800 |
| 2023-03-17 | 28.34 | $26.36 | 691500 |
| 2023-03-16 | 28.58 | $26.97 | 222131 |
| 2023-03-15 | 28.77 | $27.23 | 318700 |
| 2023-03-14 | 28.96 | $27.57 | 225545 |
| 2023-03-13 | 29.12 | $27.23 | 515800 |
| 2023-03-10 | 29.32 | $28.55 | 448500 |
| 2023-03-09 | 29.41 | $29.56 | 446900 |
| 2023-03-08 | 29.39 | $29.71 | 224562 |
| 2023-03-07 | 29.36 | $29.30 | 188500 |
| 2023-03-06 | 29.38 | $29.04 | 300426 |
| 2023-03-03 | 29.42 | $29.59 | 155900 |
| 2023-03-02 | 29.42 | $29.55 | 197128 |
| 2023-03-01 | 29.42 | $29.68 | 213705 |
| 2023-02-28 | 29.39 | $29.55 | 274900 |
| 2023-02-27 | 29.37 | $29.00 | 156428 |
| 2023-02-24 | 29.40 | $29.23 | 171100 |
| 2023-02-23 | 29.39 | $29.33 | 219400 |
| 2023-02-22 | 29.36 | $28.95 | 345367 |
| 2023-02-21 | 29.36 | $28.57 | 389237 |
| 2023-02-17 | 29.40 | $29.60 | 202700 |
| 2023-02-16 | 29.33 | $29.65 | 165238 |
| 2023-02-15 | 29.25 | $29.81 | 179601 |
| 2023-02-14 | 29.15 | $29.50 | 241315 |
| 2023-02-13 | 29.08 | $29.96 | 229500 |
| 2023-02-10 | 28.96 | $29.55 | 199800 |
| 2023-02-09 | 28.88 | $29.38 | 232849 |
| 2023-02-08 | 28.81 | $29.14 | 282458 |
| 2023-02-07 | 28.77 | $29.87 | 289600 |
| 2023-02-06 | 28.65 | $30.05 | 356320 |
| 2023-02-03 | 28.50 | $30.50 | 709800 |
| 2023-02-02 | 28.29 | $29.88 | 357943 |
| 2023-02-01 | 28.13 | $28.88 | 1.2M |
| 2023-01-31 | 28.05 | $28.74 | 376420 |
| 2023-01-30 | 27.97 | $27.27 | 244324 |
| 2023-01-27 | 28.03 | $27.00 | 269316 |
| 2023-01-26 | 28.11 | $26.60 | 662427 |
| 2023-01-25 | 28.23 | $27.78 | 249100 |
| 2023-01-24 | 28.23 | $28.16 | 195900 |
| 2023-01-23 | 28.19 | $28.32 | 291066 |
| 2023-01-20 | 28.12 | $27.97 | 304213 |
| 2023-01-19 | 28.07 | $27.62 | 281900 |
| 2023-01-18 | 28.06 | $28.58 | 334522 |
| 2023-01-17 | 27.94 | $29.16 | 242000 |
| 2023-01-13 | 27.76 | $29.54 | 212437 |
| 2023-01-12 | 27.52 | $29.73 | 195009 |
| 2023-01-11 | 27.25 | $29.45 | 274300 |
| 2023-01-10 | 26.99 | $28.71 | 315300 |
| 2023-01-09 | 26.80 | $27.87 | 185500 |
| 2023-01-06 | 26.67 | $27.75 | 208400 |
| 2023-01-05 | 26.55 | $27.48 | 243329 |
| 2023-01-04 | 26.45 | $26.75 | 165023 |
| 2023-01-03 | 26.42 | $26.40 | 333500 |
| 2022-12-30 | 26.43 | $26.42 | 191026 |
| 2022-12-29 | 26.44 | $26.64 | 259000 |
| 2022-12-28 | 26.44 | $26.33 | 257900 |
| 2022-12-27 | 26.48 | $26.27 | 186945 |
| 2022-12-23 | 26.53 | $26.72 | 305900 |
| 2022-12-22 | 26.54 | $25.71 | 485900 |
| 2022-12-21 | 26.67 | $26.67 | 191027 |
| 2022-12-20 | 26.71 | $26.46 | 237200 |
| 2022-12-19 | 26.78 | $26.58 | 306420 |
| 2022-12-16 | 26.85 | $26.57 | 1.2M |
| 2022-12-15 | 26.93 | $26.43 | 433608 |
| 2022-12-14 | 27.03 | $26.26 | 468700 |
| 2022-12-13 | 27.17 | $26.48 | 624300 |
| 2022-12-12 | 27.30 | $26.39 | 484005 |
| 2022-12-09 | 27.45 | $26.27 | 574500 |
| 2022-12-08 | 27.62 | $26.38 | 331800 |
| 2022-12-07 | 27.79 | $26.68 | 188100 |
| 2022-12-06 | 27.93 | $26.44 | 287000 |
| 2022-12-05 | 28.11 | $26.65 | 334126 |
| 2022-12-02 | 28.27 | $27.37 | 348221 |
| 2022-12-01 | 28.35 | $27.54 | 247700 |
| 2022-11-30 | 28.41 | $28.45 | 302416 |
| 2022-11-29 | 28.37 | $27.77 | 219812 |
| 2022-11-28 | 28.39 | $27.84 | 230500 |
| 2022-11-25 | 28.38 | $28.66 | 131823 |
| 2022-11-23 | 28.28 | $28.72 | 141100 |
| 2022-11-22 | 28.14 | $28.38 | 203727 |
| 2022-11-21 | 28.01 | $28.23 | 231800 |
| 2022-11-18 | 27.86 | $28.35 | 376836 |
| 2022-11-17 | 27.67 | $29.01 | 198000 |
| 2022-11-16 | 27.38 | $29.05 | 212600 |
| 2022-11-15 | 27.06 | $29.87 | 306836 |
| 2022-11-14 | 26.63 | $28.57 | 285515 |
| 2022-11-11 | 26.29 | $28.61 | 224702 |
| 2022-11-10 | 25.93 | $28.14 | 383968 |
| 2022-11-09 | 25.58 | $28.19 | 245000 |
| 2022-11-08 | 25.20 | $28.60 | 332534 |
| 2022-11-07 | 24.76 | $28.19 | 475741 |
| 2022-11-04 | 24.33 | $27.14 | 249204 |
| 2022-11-03 | 23.97 | $25.75 | 233600 |
| 2022-11-02 | 23.73 | $25.40 | 281900 |
| 2022-11-01 | 23.51 | $26.30 | 396100 |
| 2022-10-31 | 23.19 | $25.59 | 348900 |
| 2022-10-28 | 22.91 | $25.10 | 331346 |
| 2022-10-27 | 22.67 | $24.50 | 544108 |
| 2022-10-26 | 22.46 | $22.32 | 336703 |
| 2022-10-25 | 22.47 | $22.39 | 226000 |
| 2022-10-24 | 22.46 | $22.23 | 229700 |
| 2022-10-21 | 22.46 | $22.31 | 200900 |
| 2022-10-20 | 22.45 | $21.92 | 145148 |
| 2022-10-19 | 22.48 | $22.26 | 136100 |
| 2022-10-18 | 22.48 | $22.95 | 196145 |
| 2022-10-17 | 22.42 | $23.08 | 159200 |
| 2022-10-14 | 22.34 | $22.58 | 181238 |
| 2022-10-13 | 22.31 | $23.30 | 245641 |
| 2022-10-12 | 22.21 | $22.69 | 229713 |
| 2022-10-11 | 22.18 | $22.78 | 221500 |
| 2022-10-10 | 22.13 | $22.48 | 189300 |
| 2022-10-07 | 22.13 | $22.19 | 273047 |
| 2022-10-06 | 22.17 | $22.57 | 155800 |
| 2022-10-05 | 22.17 | $22.35 | 127849 |
| 2022-10-04 | 22.21 | $22.60 | 231932 |
| 2022-10-03 | 22.22 | $21.51 | 231344 |
| 2022-09-30 | 22.34 | $21.14 | 198600 |
| 2022-09-29 | 22.51 | $21.44 | 248832 |
| 2022-09-28 | 22.67 | $22.07 | 356232 |
| 2022-09-27 | 22.77 | $21.51 | 292627 |
| 2022-09-26 | 22.94 | $21.27 | 270223 |
| 2022-09-23 | 23.15 | $21.77 | 210649 |
| 2022-09-22 | 23.33 | $22.24 | 185408 |
| 2022-09-21 | 23.47 | $22.75 | 165300 |
| 2022-09-20 | 23.58 | $22.93 | 177300 |
| 2022-09-19 | 23.68 | $23.22 | 203837 |
| 2022-09-16 | 23.77 | $22.90 | 553220 |
| 2022-09-15 | 23.91 | $22.85 | 309600 |
| 2022-09-14 | 24.06 | $23.58 | 224323 |
| 2022-09-13 | 24.16 | $23.59 | 237145 |
| 2022-09-12 | 24.27 | $24.65 | 271732 |
| 2022-09-09 | 24.29 | $24.35 | 247220 |
| 2022-09-08 | 24.34 | $23.81 | 220300 |
| 2022-09-07 | 24.46 | $23.89 | 201100 |
| 2022-09-06 | 24.58 | $22.96 | 224100 |
| 2022-09-02 | 24.80 | $23.35 | 142035 |
| 2022-09-01 | 24.99 | $23.53 | 160637 |
| 2022-08-31 | 25.17 | $23.77 | 236539 |
| 2022-08-30 | 25.32 | $24.15 | 174600 |
| 2022-08-29 | 25.43 | $24.22 | 195240 |
| 2022-08-26 | 25.53 | $24.64 | 158717 |
| 2022-08-25 | 25.59 | $25.48 | 163021 |
| 2022-08-24 | 25.55 | $25.07 | 150508 |
| 2022-08-23 | 25.53 | $25.09 | 150500 |
| 2022-08-22 | 25.51 | $24.92 | 188400 |
| 2022-08-19 | 25.48 | $25.90 | 147500 |
| 2022-08-18 | 25.35 | $26.30 | 158900 |
| 2022-08-17 | 25.17 | $26.12 | 150065 |
| 2022-08-16 | 24.98 | $26.45 | 238700 |
| 2022-08-15 | 24.75 | $25.99 | 216923 |
| 2022-08-12 | 24.54 | $27.04 | 313958 |
| 2022-08-11 | 24.21 | $26.50 | 309100 |
| 2022-08-10 | 23.90 | $25.98 | 307616 |
| 2022-08-09 | 23.62 | $25.03 | 231180 |
| 2022-08-08 | 23.41 | $25.39 | 202800 |
| 2022-08-05 | 23.15 | $24.99 | 260524 |
| 2022-08-04 | 22.90 | $25.25 | 715762 |
| 2022-08-03 | 22.62 | $23.33 | 276411 |
| 2022-08-02 | 22.50 | $22.67 | 182627 |
| 2022-08-01 | 22.43 | $23.37 | 238714 |
| 2022-07-29 | 22.29 | $22.99 | 182803 |
| 2022-07-28 | 22.17 | $22.98 | 184900 |
| 2022-07-27 | 22.04 | $22.67 | 125454 |
| 2022-07-26 | 21.93 | $22.19 | 194815 |
| 2022-07-25 | 21.86 | $22.47 | 199182 |
| 2022-07-22 | 21.76 | $22.71 | 169536 |
| 2022-07-21 | 21.63 | $22.80 | 134000 |
| 2022-07-20 | 21.48 | $22.86 | 186140 |
| 2022-07-19 | 21.31 | $22.64 | 207119 |
| 2022-07-18 | 21.15 | $22.06 | 223600 |
| 2022-07-15 | 21.04 | $21.71 | 211447 |
| 2022-07-14 | 20.96 | $21.43 | 271500 |
| 2022-07-13 | 20.91 | $21.26 | 188106 |
| 2022-07-12 | 20.87 | $21.12 | 183428 |
| 2022-07-11 | 20.85 | $21.08 | 149004 |
| 2022-07-08 | 20.84 | $21.19 | 189845 |
| 2022-07-07 | 20.83 | $20.87 | 239400 |
| 2022-07-06 | 20.86 | $20.57 | 213929 |
| 2022-07-05 | 20.93 | $21.10 | 378100 |
| 2022-07-01 | 20.97 | $20.54 | 210225 |
| 2022-06-30 | 21.06 | $20.21 | 228902 |
| 2022-06-29 | 21.20 | $20.42 | 388400 |
| 2022-06-28 | 21.34 | $20.97 | 223700 |
| 2022-06-27 | 21.44 | $21.36 | 248519 |
| 2022-06-24 | 21.50 | $21.36 | 356000 |
| 2022-06-23 | 21.58 | $21.31 | 237900 |
| 2022-06-22 | 21.65 | $20.65 | 240000 |
| 2022-06-21 | 21.80 | $20.32 | 259304 |
| 2022-06-17 | 21.98 | $20.24 | 434400 |
| 2022-06-16 | 22.18 | $20.36 | 442835 |
| 2022-06-15 | 22.39 | $21.08 | 587225 |
| 2022-06-14 | 22.54 | $20.79 | 773300 |
| 2022-06-13 | 22.73 | $21.39 | 325121 |
| 2022-06-10 | 22.88 | $22.14 | 186800 |
| 2022-06-09 | 22.97 | $22.85 | 151925 |
| 2022-06-08 | 22.99 | $23.14 | 151800 |
| 2022-06-07 | 22.99 | $23.25 | 149521 |
| 2022-06-06 | 22.99 | $23.53 | 203410 |
| 2022-06-03 | 22.97 | $22.66 | 183348 |
| 2022-06-02 | 23.04 | $23.21 | 160600 |
| 2022-06-01 | 23.07 | $22.95 | 226270 |
| 2022-05-31 | 23.14 | $23.26 | 278900 |
| 2022-05-27 | 23.19 | $23.59 | 209911 |
| 2022-05-26 | 23.20 | $23.26 | 279633 |
| 2022-05-25 | 23.26 | $22.43 | 243500 |
| 2022-05-24 | 23.43 | $21.59 | 374858 |
| 2022-05-23 | 23.69 | $21.50 | 286000 |
| 2022-05-20 | 23.98 | $21.78 | 522000 |
| 2022-05-19 | 24.27 | $22.20 | 469824 |
| 2022-05-18 | 24.54 | $23.15 | 507716 |
| 2022-05-17 | 24.73 | $24.66 | 247200 |
| 2022-05-16 | 24.79 | $24.12 | 230618 |
| 2022-05-13 | 24.91 | $24.12 | 238536 |
| 2022-05-12 | 25.03 | $23.84 | 354200 |
| 2022-05-11 | 25.18 | $23.53 | 383916 |
| 2022-05-10 | 25.37 | $24.20 | 351000 |
| 2022-05-09 | 25.50 | $24.77 | 291100 |
| 2022-05-06 | 25.58 | $25.34 | 378800 |
| 2022-05-05 | 25.60 | $25.18 | 337531 |
| 2022-05-04 | 25.64 | $25.67 | 305830 |
| 2022-05-03 | 25.62 | $24.99 | 403613 |
| 2022-05-02 | 25.68 | $24.67 | 438210 |
| 2022-04-29 | 25.77 | $23.74 | 1.4M |
| 2022-04-28 | 25.97 | $26.96 | 378000 |
| 2022-04-27 | 25.85 | $26.66 | 559116 |
| 2022-04-26 | 25.77 | $25.97 | 477100 |
| 2022-04-25 | 25.76 | $26.46 | 607400 |
| 2022-04-22 | 25.70 | $25.80 | 434123 |
| 2022-04-21 | 25.71 | $26.43 | 216100 |
| 2022-04-20 | 25.66 | $26.44 | 261344 |
| 2022-04-19 | 25.61 | $26.40 | 310118 |
| 2022-04-18 | 25.56 | $25.47 | 232911 |
| 2022-04-14 | 25.61 | $25.26 | 353527 |
| 2022-04-13 | 25.68 | $25.33 | 356537 |
| 2022-04-12 | 25.76 | $24.95 | 451501 |
| 2022-04-11 | 25.87 | $24.80 | 392000 |
| 2022-04-08 | 26.01 | $25.03 | 363813 |
| 2022-04-07 | 26.14 | $25.00 | 326928 |
| 2022-04-06 | 26.26 | $24.78 | 532500 |
| 2022-04-05 | 26.42 | $25.44 | 559600 |
| 2022-04-04 | 26.51 | $26.41 | 430303 |
| 2022-04-01 | 26.49 | $25.67 | 402500 |
| 2022-03-31 | 26.55 | $26.07 | 351100 |
| 2022-03-30 | 26.58 | $26.75 | 417343 |
| 2022-03-29 | 26.53 | $27.66 | 325900 |
| 2022-03-28 | 26.39 | $27.17 | 719045 |
| 2022-03-25 | 26.29 | $26.62 | 355000 |
| 2022-03-24 | 26.24 | $26.25 | 188700 |
| 2022-03-23 | 26.22 | $26.16 | 331733 |
| 2022-03-22 | 26.19 | $26.80 | 517001 |
| 2022-03-21 | 26.10 | $26.10 | 331617 |
| 2022-03-18 | 26.06 | $26.75 | 1.4M |
| 2022-03-17 | 25.96 | $27.14 | 235400 |
| 2022-03-16 | 25.81 | $26.95 | 301214 |
| 2022-03-15 | 25.67 | $26.11 | 304800 |
| 2022-03-14 | 25.61 | $26.37 | 389500 |
| 2022-03-11 | 25.51 | $25.88 | 218200 |
| 2022-03-10 | 25.46 | $25.98 | 287600 |
| 2022-03-09 | 25.40 | $25.37 | 329700 |
| 2022-03-08 | 25.40 | $25.12 | 414118 |
| 2022-03-07 | 25.42 | $24.50 | 537700 |
| 2022-03-04 | 25.50 | $26.23 | 250800 |
| 2022-03-03 | 25.41 | $26.50 | 375200 |
| 2022-03-02 | 25.29 | $26.13 | 404806 |
| 2022-03-01 | 25.21 | $25.44 | 500400 |
| 2022-02-28 | 25.18 | $26.06 | 420300 |
| 2022-02-25 | 25.09 | $25.55 | 484640 |
| 2022-02-24 | 25.04 | $25.14 | 974710 |
| 2022-02-23 | 25.02 | $23.42 | 1.6M |
| 2022-02-22 | 25.18 | $25.79 | 939320 |
| 2022-02-18 | 25.10 | $24.86 | 390523 |
| 2022-02-17 | 25.11 | $24.76 | 456800 |
| 2022-02-16 | 25.13 | $25.06 | 470035 |
| 2022-02-15 | 25.12 | $25.30 | 266788 |
| 2022-02-14 | 25.09 | $25.05 | 404602 |
| 2022-02-11 | 25.10 | $25.37 | 295537 |
| 2022-02-10 | 25.08 | $25.35 | 418311 |
| 2022-02-09 | 25.07 | $25.62 | 325737 |
| 2022-02-08 | 25.04 | $25.58 | 296510 |
| 2022-02-07 | 25.02 | $24.98 | 354727 |
| 2022-02-04 | 25.06 | $25.28 | 517428 |
| 2022-02-03 | 25.09 | $25.20 | 322500 |
| 2022-02-02 | 25.12 | $25.16 | 470900 |
| 2022-02-01 | 25.17 | $25.15 | 602636 |
| 2022-01-31 | 25.22 | $25.21 | 623048 |
| 2022-01-28 | 25.28 | $24.29 | 771819 |
| 2022-01-27 | 25.43 | $23.76 | 334342 |
| 2022-01-26 | 25.64 | $23.97 | 315100 |
| 2022-01-25 | 25.85 | $24.64 | 334800 |
| 2022-01-24 | 26.00 | $25.30 | 282500 |
| 2022-01-21 | 26.09 | $24.37 | 387700 |
| 2022-01-20 | 26.26 | $24.26 | 300000 |
| 2022-01-19 | 26.46 | $25.43 | 249700 |
| 2022-01-18 | 26.53 | $26.69 | 340600 |
| 2022-01-14 | 26.48 | $26.37 | 356313 |
| 2022-01-13 | 26.45 | $26.97 | 292824 |
| 2022-01-12 | 26.36 | $26.79 | 395300 |
| 2022-01-11 | 26.28 | $26.92 | 261214 |
| 2022-01-10 | 26.18 | $26.50 | 311600 |
| 2022-01-07 | 26.11 | $26.43 | 164243 |
| 2022-01-06 | 26.04 | $26.68 | 174231 |
| 2022-01-05 | 25.94 | $26.44 | 196048 |
| 2022-01-04 | 25.85 | $27.02 | 181344 |
| 2022-01-03 | 25.69 | $26.46 | 292002 |
| 2021-12-31 | 25.57 | $26.29 | 132518 |
| 2021-12-30 | 25.46 | $26.16 | 197901 |
| 2021-12-29 | 25.34 | $26.76 | 198042 |
| 2021-12-28 | 25.14 | $26.24 | 250800 |
| 2021-12-27 | 24.98 | $26.00 | 288435 |
| 2021-12-23 | 24.82 | $25.45 | 171730 |
| 2021-12-22 | 24.71 | $25.19 | 163724 |
| 2021-12-21 | 24.62 | $24.82 | 229100 |
| 2021-12-20 | 24.57 | $24.14 | 300100 |
| 2021-12-17 | 24.57 | $24.99 | 610085 |
| 2021-12-16 | 24.50 | $25.44 | 478909 |
| 2021-12-15 | 24.38 | $25.89 | 373400 |
| 2021-12-14 | 24.21 | $24.99 | 332431 |
| 2021-12-13 | 24.13 | $24.76 | 268000 |
| 2021-12-10 | 24.07 | $25.20 | 217629 |
| 2021-12-09 | 23.97 | $24.92 | 271300 |
| 2021-12-08 | 23.90 | $25.05 | 212400 |
| 2021-12-07 | 23.81 | $24.50 | 311022 |
| 2021-12-06 | 23.77 | $24.28 | 290100 |
| 2021-12-03 | 23.76 | $23.49 | 256500 |
| 2021-12-02 | 23.83 | $23.41 | 318017 |
| 2021-12-01 | 23.91 | $22.49 | 368000 |
| 2021-11-30 | 24.09 | $22.50 | 382747 |
| 2021-11-29 | 24.27 | $22.73 | 326300 |
| 2021-11-26 | 24.44 | $23.34 | 185806 |
| 2021-11-24 | 24.55 | $23.88 | 216800 |
| 2021-11-23 | 24.60 | $24.13 | 297700 |
| 2021-11-22 | 24.62 | $24.42 | 270110 |
| 2021-11-19 | 24.62 | $24.06 | 381613 |
| 2021-11-18 | 24.65 | $24.72 | 254824 |
| 2021-11-17 | 24.62 | $24.40 | 370633 |
| 2021-11-16 | 24.61 | $25.49 | 242801 |
| 2021-11-15 | 24.50 | $25.16 | 186546 |
| 2021-11-12 | 24.41 | $24.92 | 322818 |
| 2021-11-11 | 24.33 | $24.89 | 306500 |
| 2021-11-10 | 24.25 | $24.68 | 301300 |
| 2021-11-09 | 24.19 | $24.88 | 243121 |
| 2021-11-08 | 24.10 | $24.81 | 235857 |
| 2021-11-05 | 24.02 | $24.87 | 216247 |
| 2021-11-04 | 23.92 | $24.28 | 233742 |
| 2021-11-03 | 23.89 | $24.59 | 889229 |
| 2021-11-02 | 23.82 | $24.35 | 256000 |
| 2021-11-01 | 23.77 | $24.40 | 426900 |
| 2021-10-29 | 23.72 | $23.21 | 392236 |
| 2021-10-28 | 23.78 | $22.82 | 616030 |
| 2021-10-27 | 23.89 | $22.95 | 277638 |
| 2021-10-26 | 23.99 | $23.79 | 193700 |
| 2021-10-25 | 24.03 | $24.57 | 152947 |
| 2021-10-22 | 23.99 | $24.08 | 156828 |
| 2021-10-21 | 24.00 | $24.22 | 130106 |
| 2021-10-20 | 24.01 | $24.23 | 127238 |
| 2021-10-19 | 24.01 | $24.02 | 249826 |
| 2021-10-18 | 24.03 | $23.58 | 154200 |
| 2021-10-15 | 24.09 | $23.32 | 212900 |
| 2021-10-14 | 24.19 | $23.50 | 271987 |
| 2021-10-13 | 24.27 | $23.63 | 125800 |
| 2021-10-12 | 24.34 | $24.11 | 142700 |
| 2021-10-11 | 24.37 | $24.17 | 175600 |
| 2021-10-08 | 24.40 | $24.04 | 117903 |
| 2021-10-07 | 24.43 | $24.39 | 220632 |
| 2021-10-06 | 24.43 | $23.97 | 183800 |
| 2021-10-05 | 24.46 | $24.27 | 210576 |
| 2021-10-04 | 24.46 | $24.02 | 269800 |
| 2021-10-01 | 24.48 | $23.90 | 262921 |
| 2021-09-30 | 24.52 | $23.70 | 404837 |
| 2021-09-29 | 24.57 | $25.38 | 178110 |
| 2021-09-28 | 24.46 | $25.65 | 153800 |
| 2021-09-27 | 24.32 | $25.74 | 231904 |
| 2021-09-24 | 24.16 | $24.73 | 123247 |
| 2021-09-23 | 24.10 | $24.44 | 269800 |
| 2021-09-22 | 24.06 | $24.19 | 339628 |
| 2021-09-21 | 24.04 | $23.98 | 345300 |
| 2021-09-20 | 24.05 | $24.17 | 182800 |
| 2021-09-17 | 24.04 | $24.35 | 424300 |
| 2021-09-16 | 24.01 | $24.34 | 368010 |
| 2021-09-15 | 23.98 | $24.99 | 520034 |
| 2021-09-14 | 23.88 | $23.89 | 239123 |
| 2021-09-13 | 23.89 | $23.97 | 198446 |
| 2021-09-10 | 23.90 | $23.80 | 210640 |
| 2021-09-09 | 23.94 | $23.64 | 266200 |
| 2021-09-08 | 24.01 | $23.15 | 160500 |
| 2021-09-07 | 24.14 | $23.40 | 191990 |
| 2021-09-03 | 24.25 | $23.86 | 215200 |
| 2021-09-02 | 24.31 | $23.88 | 167086 |
| 2021-09-01 | 24.37 | $24.21 | 153147 |
| 2021-08-31 | 24.40 | $24.02 | 220700 |
| 2021-08-30 | 24.44 | $24.22 | 184800 |
| 2021-08-27 | 24.46 | $24.42 | 301255 |
| 2021-08-26 | 24.45 | $23.80 | 479401 |
| 2021-08-25 | 24.51 | $24.34 | 148900 |
| 2021-08-24 | 24.52 | $24.60 | 230261 |
| 2021-08-23 | 24.50 | $24.08 | 211500 |
| 2021-08-20 | 24.53 | $24.08 | 289246 |
| 2021-08-19 | 24.57 | $23.85 | 581344 |
| 2021-08-18 | 24.63 | $23.63 | 251652 |
| 2021-08-17 | 24.72 | $23.85 | 411810 |
| 2021-08-16 | 24.79 | $25.08 | 283100 |
| 2021-08-13 | 24.74 | $26.30 | 367009 |
| 2021-08-12 | 24.57 | $26.60 | 281068 |
| 2021-08-11 | 24.37 | $26.48 | 403335 |
| 2021-08-10 | 24.17 | $25.26 | 700900 |
| 2021-08-09 | 24.10 | $23.86 | 381900 |
| 2021-08-06 | 24.17 | $23.80 | 383200 |
| 2021-08-05 | 24.26 | $23.79 | 402412 |
| 2021-08-04 | 24.36 | $23.30 | 416600 |
| 2021-08-03 | 24.53 | $23.61 | 327797 |
| 2021-08-02 | 24.67 | $23.73 | 282521 |
| 2021-07-30 | 24.82 | $23.77 | 342614 |
| 2021-07-29 | 24.99 | $24.16 | 289428 |
| 2021-07-28 | 25.13 | $24.04 | 441200 |
| 2021-07-27 | 25.30 | $24.51 | 175300 |
| 2021-07-26 | 25.44 | $25.03 | 235615 |
| 2021-07-23 | 25.54 | $25.26 | 576100 |
| 2021-07-22 | 25.63 | $23.78 | 225800 |
| 2021-07-21 | 25.88 | $24.97 | 185900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.48
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.14
Average
26.85
Maximum
34.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.48 | $22.78 | 340251 |
| 2026-07-16 | 22.36 | $23.20 | 611774 |
| 2026-07-15 | 22.14 | $22.89 | 493000 |
| 2026-07-14 | 21.94 | $22.23 | 310142 |
| 2026-07-13 | 21.85 | $22.13 | 448212 |
| 2026-07-10 | 21.76 | $21.73 | 368600 |
| 2026-07-09 | 21.74 | $21.36 | 366700 |
| 2026-07-08 | 21.79 | $21.22 | 556346 |
| 2026-07-07 | 21.89 | $21.40 | 364600 |
| 2026-07-06 | 21.95 | $21.25 | 426634 |
| 2026-07-02 | 22.06 | $21.69 | 460539 |
| 2026-07-01 | 22.09 | $21.87 | 712700 |
| 2026-06-30 | 22.08 | $22.34 | 452800 |
| 2026-06-29 | 21.97 | $22.11 | 464607 |
| 2026-06-26 | 21.89 | $22.53 | 1.1M |
| 2026-06-25 | 21.70 | $21.98 | 489100 |
| 2026-06-24 | 21.60 | $22.68 | 784831 |
| 2026-06-23 | 21.33 | $21.66 | 562747 |
| 2026-06-22 | 21.23 | $21.33 | 748892 |
| 2026-06-18 | 21.19 | $21.17 | 4.6M |
| 2026-06-17 | 21.16 | $21.07 | 806200 |
| 2026-06-16 | 21.16 | $21.09 | 602146 |
| 2026-06-15 | 21.15 | $21.46 | 603843 |
| 2026-06-12 | 21.06 | $21.58 | 544200 |
| 2026-06-11 | 20.93 | $22.13 | 505122 |
| 2026-06-10 | 20.65 | $21.35 | 453122 |
| 2026-06-09 | 20.50 | $21.57 | 655491 |
| 2026-06-08 | 20.28 | $20.69 | 569700 |
| 2026-06-05 | 20.22 | $20.67 | 559711 |
| 2026-06-04 | 20.14 | $20.79 | 430400 |
| 2026-06-03 | 20.03 | $20.55 | 429000 |
| 2026-06-02 | 19.95 | $20.44 | 519000 |
| 2026-06-01 | 19.89 | $20.64 | 571051 |
| 2026-05-29 | 19.77 | $20.62 | 542948 |
| 2026-05-28 | 19.65 | $21.04 | 642400 |
| 2026-05-27 | 19.41 | $20.57 | 446401 |
| 2026-05-26 | 19.25 | $20.00 | 338947 |
| 2026-05-22 | 19.18 | $19.74 | 285124 |
| 2026-05-21 | 19.16 | $19.72 | 399203 |
| 2026-05-20 | 19.14 | $19.66 | 577447 |
| 2026-05-19 | 19.15 | $19.07 | 545159 |
| 2026-05-18 | 19.28 | $19.30 | 501900 |
| 2026-05-15 | 19.39 | $18.84 | 550028 |
| 2026-05-14 | 19.62 | $18.98 | 514563 |
| 2026-05-13 | 19.87 | $18.68 | 724201 |
| 2026-05-12 | 20.22 | $19.13 | 912415 |
| 2026-05-11 | 20.54 | $19.63 | 636600 |
| 2026-05-08 | 20.81 | $20.39 | 283950 |
| 2026-05-07 | 20.96 | $20.44 | 449900 |
| 2026-05-06 | 21.13 | $20.50 | 406980 |
| 2026-05-05 | 21.32 | $20.26 | 403924 |
| 2026-05-04 | 21.60 | $20.04 | 684816 |
| 2026-05-01 | 21.96 | $20.82 | 613273 |
| 2026-04-30 | 22.22 | $21.34 | 826142 |
| 2026-04-29 | 22.42 | $22.21 | 358710 |
| 2026-04-28 | 22.46 | $22.44 | 253400 |
| 2026-04-27 | 22.46 | $22.61 | 317800 |
| 2026-04-24 | 22.42 | $22.43 | 286800 |
| 2026-04-23 | 22.42 | $22.48 | 319900 |
| 2026-04-22 | 22.40 | $22.64 | 292509 |
| 2026-04-21 | 22.35 | $22.81 | 337600 |
| 2026-04-20 | 22.26 | $22.74 | 275737 |
| 2026-04-17 | 22.16 | $22.70 | 341400 |
| 2026-04-16 | 22.06 | $22.14 | 368400 |
| 2026-04-15 | 22.06 | $22.28 | 262900 |
| 2026-04-14 | 22.03 | $22.46 | 267514 |
| 2026-04-13 | 21.96 | $22.24 | 458526 |
| 2026-04-10 | 21.93 | $22.39 | 283407 |
| 2026-04-09 | 21.86 | $22.20 | 322226 |
| 2026-04-08 | 21.83 | $21.87 | 730017 |
| 2026-04-07 | 21.85 | $21.23 | 502200 |
| 2026-04-06 | 22.02 | $21.88 | 431634 |
| 2026-04-02 | 22.08 | $22.26 | 331900 |
| 2026-04-01 | 22.08 | $22.32 | 527232 |
| 2026-03-31 | 22.06 | $22.26 | 252737 |
| 2026-03-30 | 22.05 | $22.09 | 357385 |
| 2026-03-27 | 22.07 | $22.16 | 357479 |
| 2026-03-26 | 22.09 | $22.32 | 211702 |
| 2026-03-25 | 22.08 | $22.46 | 359842 |
| 2026-03-24 | 22.04 | $22.39 | 231000 |
| 2026-03-23 | 22.02 | $22.55 | 422548 |
| 2026-03-20 | 21.95 | $21.90 | 1.0M |
| 2026-03-19 | 22.02 | $22.18 | 345077 |
| 2026-03-18 | 22.04 | $22.21 | 294611 |
| 2026-03-17 | 22.06 | $22.34 | 255104 |
| 2026-03-16 | 22.05 | $22.19 | 328400 |
| 2026-03-13 | 22.09 | $22.15 | 431800 |
| 2026-03-12 | 22.13 | $22.02 | 388700 |
| 2026-03-11 | 22.22 | $21.93 | 244406 |
| 2026-03-10 | 22.34 | $22.07 | 412401 |
| 2026-03-09 | 22.46 | $22.15 | 625500 |
| 2026-03-06 | 22.58 | $22.23 | 341600 |
| 2026-03-05 | 22.70 | $22.30 | 239056 |
| 2026-03-04 | 22.84 | $22.72 | 322100 |
| 2026-03-03 | 22.91 | $22.47 | 439100 |
| 2026-03-02 | 23.04 | $22.57 | 323800 |
| 2026-02-27 | 23.18 | $22.78 | 296200 |
| 2026-02-26 | 23.29 | $23.19 | 429400 |
| 2026-02-25 | 23.34 | $23.03 | 278100 |
| 2026-02-24 | 23.43 | $22.97 | 256600 |
| 2026-02-23 | 23.55 | $22.91 | 352928 |
| 2026-02-20 | 23.71 | $23.60 | 476600 |
| 2026-02-19 | 23.74 | $23.37 | 315700 |
| 2026-02-18 | 23.83 | $23.42 | 382100 |
| 2026-02-17 | 23.92 | $23.71 | 276400 |
| 2026-02-13 | 23.96 | $23.85 | 455100 |
| 2026-02-12 | 23.98 | $23.49 | 328700 |
| 2026-02-11 | 24.08 | $23.62 | 289500 |
| 2026-02-10 | 24.17 | $24.74 | 314616 |
| 2026-02-09 | 24.04 | $24.61 | 301132 |
| 2026-02-06 | 23.92 | $24.54 | 399952 |
| 2026-02-05 | 23.78 | $23.95 | 353434 |
| 2026-02-04 | 23.75 | $24.23 | 508136 |
| 2026-02-03 | 23.66 | $23.33 | 551745 |
| 2026-02-02 | 23.75 | $23.11 | 477448 |
| 2026-01-30 | 23.89 | $22.93 | 743100 |
| 2026-01-29 | 24.10 | $22.54 | 1.2M |
| 2026-01-28 | 24.42 | $24.15 | 500252 |
| 2026-01-27 | 24.45 | $24.30 | 365800 |
| 2026-01-26 | 24.45 | $24.66 | 515900 |
| 2026-01-23 | 24.38 | $24.21 | 202345 |
| 2026-01-22 | 24.38 | $24.78 | 347100 |
| 2026-01-21 | 24.27 | $24.96 | 360707 |
| 2026-01-20 | 24.10 | $24.20 | 258413 |
| 2026-01-16 | 24.06 | $24.66 | 244900 |
| 2026-01-15 | 23.92 | $24.83 | 294800 |
| 2026-01-14 | 23.72 | $24.16 | 318200 |
| 2026-01-13 | 23.63 | $24.58 | 343900 |
| 2026-01-12 | 23.43 | $24.15 | 191518 |
| 2026-01-09 | 23.30 | $24.24 | 316034 |
| 2026-01-08 | 23.13 | $23.97 | 493440 |
| 2026-01-07 | 22.98 | $23.03 | 255040 |
| 2026-01-06 | 23.02 | $23.30 | 275200 |
| 2026-01-05 | 23.00 | $23.01 | 309900 |
| 2026-01-02 | 23.05 | $22.86 | 329600 |
| 2025-12-31 | 23.13 | $22.84 | 282500 |
| 2025-12-30 | 23.24 | $22.78 | 219653 |
| 2025-12-29 | 23.38 | $22.99 | 210012 |
| 2025-12-26 | 23.50 | $23.27 | 230600 |
| 2025-12-24 | 23.58 | $23.23 | 93600 |
| 2025-12-23 | 23.68 | $23.02 | 429200 |
| 2025-12-22 | 23.85 | $23.31 | 283304 |
| 2025-12-19 | 23.98 | $23.59 | 537612 |
| 2025-12-18 | 24.08 | $24.05 | 288925 |
| 2025-12-17 | 24.10 | $23.98 | 292535 |
| 2025-12-16 | 24.13 | $24.11 | 381600 |
| 2025-12-15 | 24.14 | $24.91 | 399000 |
| 2025-12-12 | 23.98 | $25.03 | 262738 |
| 2025-12-11 | 23.78 | $25.20 | 367600 |
| 2025-12-10 | 23.51 | $24.65 | 226900 |
| 2025-12-09 | 23.31 | $23.95 | 149900 |
| 2025-12-08 | 23.23 | $23.71 | 276315 |
| 2025-12-05 | 23.19 | $24.01 | 238000 |
| 2025-12-04 | 23.09 | $24.11 | 171129 |
| 2025-12-03 | 22.95 | $24.34 | 191641 |
| 2025-12-02 | 22.74 | $23.99 | 212705 |
| 2025-12-01 | 22.58 | $24.00 | 282819 |
| 2025-11-28 | 22.40 | $23.64 | 283500 |
| 2025-11-26 | 22.27 | $23.66 | 447917 |
| 2025-11-25 | 22.13 | $23.59 | 365700 |
| 2025-11-24 | 21.99 | $22.70 | 427600 |
| 2025-11-21 | 22.01 | $23.02 | 320231 |
| 2025-11-20 | 21.99 | $22.20 | 299010 |
| 2025-11-19 | 22.14 | $22.37 | 312541 |
| 2025-11-18 | 22.29 | $21.97 | 362727 |
| 2025-11-17 | 22.56 | $21.88 | 344400 |
| 2025-11-14 | 22.91 | $22.50 | 301644 |
| 2025-11-13 | 23.18 | $22.68 | 303625 |
| 2025-11-12 | 23.48 | $22.83 | 258919 |
| 2025-11-11 | 23.79 | $23.51 | 337036 |
| 2025-11-10 | 24.03 | $23.45 | 257502 |
| 2025-11-07 | 24.32 | $23.67 | 271444 |
| 2025-11-06 | 24.62 | $23.61 | 296516 |
| 2025-11-05 | 24.99 | $24.13 | 436700 |
| 2025-11-04 | 25.32 | $23.88 | 439241 |
| 2025-11-03 | 25.76 | $23.91 | 494781 |
| 2025-10-31 | 26.27 | $24.17 | 465145 |
| 2025-10-30 | 26.82 | $24.51 | 885224 |
| 2025-10-29 | 27.38 | $27.19 | 261071 |
| 2025-10-28 | 27.47 | $28.19 | 208138 |
| 2025-10-27 | 27.37 | $27.70 | 165300 |
| 2025-10-24 | 27.35 | $27.58 | 129100 |
| 2025-10-23 | 27.36 | $27.56 | 141800 |
| 2025-10-22 | 27.39 | $27.48 | 153345 |
| 2025-10-21 | 27.43 | $27.55 | 161300 |
| 2025-10-20 | 27.48 | $27.36 | 149300 |
| 2025-10-17 | 27.57 | $27.37 | 173720 |
| 2025-10-16 | 27.68 | $27.35 | 226634 |
| 2025-10-15 | 27.81 | $28.08 | 191026 |
| 2025-10-14 | 27.81 | $28.00 | 228800 |
| 2025-10-13 | 27.84 | $27.40 | 172412 |
| 2025-10-10 | 27.99 | $26.96 | 226617 |
| 2025-10-09 | 28.27 | $27.63 | 192527 |
| 2025-10-08 | 28.46 | $28.08 | 228706 |
| 2025-10-07 | 28.58 | $27.69 | 272430 |
| 2025-10-06 | 28.81 | $28.16 | 244100 |
| 2025-10-03 | 28.97 | $28.92 | 197950 |
| 2025-10-02 | 29.00 | $28.81 | 296919 |
| 2025-10-01 | 29.06 | $28.53 | 392225 |
| 2025-09-30 | 29.19 | $29.46 | 271135 |
| 2025-09-29 | 29.15 | $29.45 | 612800 |
| 2025-09-26 | 29.10 | $29.23 | 193410 |
| 2025-09-25 | 29.10 | $28.64 | 159815 |
| 2025-09-24 | 29.21 | $28.87 | 165206 |
| 2025-09-23 | 29.30 | $28.99 | 199400 |
| 2025-09-22 | 29.38 | $29.01 | 257700 |
| 2025-09-19 | 29.46 | $29.26 | 473600 |
| 2025-09-18 | 29.51 | $29.81 | 260912 |
| 2025-09-17 | 29.45 | $29.20 | 244900 |
| 2025-09-16 | 29.51 | $29.13 | 293700 |
| 2025-09-15 | 29.59 | $29.50 | 250824 |
| 2025-09-12 | 29.60 | $29.17 | 264341 |
| 2025-09-11 | 29.69 | $29.58 | 289600 |
| 2025-09-10 | 29.71 | $29.30 | 250727 |
| 2025-09-09 | 29.79 | $29.35 | 200700 |
| 2025-09-08 | 29.86 | $29.87 | 233421 |
| 2025-09-05 | 29.85 | $30.34 | 253900 |
| 2025-09-04 | 29.72 | $30.24 | 327798 |
| 2025-09-03 | 29.60 | $28.95 | 287800 |
| 2025-09-02 | 29.73 | $29.16 | 309800 |
| 2025-08-29 | 29.84 | $29.51 | 337948 |
| 2025-08-28 | 29.89 | $29.55 | 414040 |
| 2025-08-27 | 29.93 | $29.96 | 278415 |
| 2025-08-26 | 29.90 | $29.91 | 421900 |
| 2025-08-25 | 29.87 | $30.11 | 404527 |
| 2025-08-22 | 29.79 | $30.03 | 304700 |
| 2025-08-21 | 29.72 | $28.81 | 235893 |
| 2025-08-20 | 29.88 | $29.10 | 239727 |
| 2025-08-19 | 30.02 | $30.08 | 231546 |
| 2025-08-18 | 29.96 | $29.79 | 199900 |
| 2025-08-15 | 29.96 | $29.88 | 450915 |
| 2025-08-14 | 29.93 | $29.75 | 215206 |
| 2025-08-13 | 29.93 | $30.48 | 401800 |
| 2025-08-12 | 29.77 | $30.41 | 301426 |
| 2025-08-11 | 29.59 | $29.47 | 251588 |
| 2025-08-08 | 29.59 | $29.26 | 197520 |
| 2025-08-07 | 29.62 | $29.31 | 314736 |
| 2025-08-06 | 29.65 | $29.58 | 242749 |
| 2025-08-05 | 29.63 | $29.51 | 259612 |
| 2025-08-04 | 29.61 | $29.18 | 265025 |
| 2025-08-01 | 29.66 | $28.56 | 426048 |
| 2025-07-31 | 29.84 | $29.77 | 624200 |
| 2025-07-30 | 29.80 | $29.19 | 426200 |
| 2025-07-29 | 29.86 | $29.22 | 196339 |
| 2025-07-28 | 29.93 | $29.81 | 285317 |
| 2025-07-25 | 29.88 | $29.86 | 148825 |
| 2025-07-24 | 29.81 | $29.60 | 187745 |
| 2025-07-23 | 29.78 | $30.03 | 212223 |
| 2025-07-22 | 29.65 | $29.85 | 201100 |
| 2025-07-21 | 29.54 | $29.09 | 204200 |
| 2025-07-18 | 29.56 | $28.97 | 185117 |
| 2025-07-17 | 29.61 | $29.18 | 206800 |
| 2025-07-16 | 29.61 | $28.81 | 185214 |
| 2025-07-15 | 29.69 | $28.52 | 197020 |
| 2025-07-14 | 29.84 | $29.72 | 146335 |
| 2025-07-11 | 29.76 | $29.81 | 227500 |
| 2025-07-10 | 29.63 | $30.32 | 254000 |
| 2025-07-09 | 29.37 | $30.09 | 192000 |
| 2025-07-08 | 29.12 | $29.49 | 180200 |
| 2025-07-07 | 28.95 | $29.45 | 212400 |
| 2025-07-03 | 28.75 | $30.13 | 99835 |
| 2025-07-02 | 28.37 | $30.24 | 213600 |
| 2025-07-01 | 27.91 | $29.35 | 332024 |
| 2025-06-30 | 27.55 | $27.85 | 192000 |
| 2025-06-27 | 27.45 | $27.92 | 341000 |
| 2025-06-26 | 27.33 | $27.94 | 202200 |
| 2025-06-25 | 27.17 | $27.41 | 208733 |
| 2025-06-24 | 27.10 | $27.88 | 257300 |
| 2025-06-23 | 26.92 | $27.50 | 259534 |
| 2025-06-20 | 26.79 | $27.40 | 433282 |
| 2025-06-18 | 26.66 | $27.25 | 299000 |
| 2025-06-17 | 26.54 | $26.76 | 298933 |
| 2025-06-16 | 26.51 | $27.23 | 265300 |
| 2025-06-13 | 26.37 | $26.27 | 234115 |
| 2025-06-12 | 26.41 | $26.65 | 244737 |
| 2025-06-11 | 26.39 | $26.87 | 211643 |
| 2025-06-10 | 26.31 | $27.05 | 189200 |
| 2025-06-09 | 26.18 | $26.64 | 233225 |
| 2025-06-06 | 26.12 | $26.18 | 173008 |
| 2025-06-05 | 26.15 | $26.02 | 227000 |
| 2025-06-04 | 26.22 | $26.36 | 216700 |
| 2025-06-03 | 26.23 | $26.51 | 286940 |
| 2025-06-02 | 26.22 | $25.73 | 227206 |
| 2025-05-30 | 26.37 | $26.13 | 167166 |
| 2025-05-29 | 26.46 | $26.38 | 233900 |
| 2025-05-28 | 26.51 | $26.23 | 202500 |
| 2025-05-27 | 26.61 | $26.60 | 246200 |
| 2025-05-23 | 26.65 | $26.07 | 258200 |
| 2025-05-22 | 26.80 | $25.98 | 220641 |
| 2025-05-21 | 27.00 | $26.07 | 356977 |
| 2025-05-20 | 27.22 | $27.22 | 277500 |
| 2025-05-19 | 27.23 | $27.08 | 353236 |
| 2025-05-16 | 27.26 | $27.58 | 362832 |
| 2025-05-15 | 27.20 | $27.54 | 947776 |
| 2025-05-14 | 27.14 | $26.90 | 299038 |
| 2025-05-13 | 27.21 | $27.48 | 285932 |
| 2025-05-12 | 27.16 | $27.46 | 386200 |
| 2025-05-09 | 27.11 | $26.08 | 414200 |
| 2025-05-08 | 27.35 | $26.29 | 632100 |
| 2025-05-07 | 27.58 | $25.27 | 810130 |
| 2025-05-06 | 28.06 | $25.66 | 1.8M |
| 2025-05-05 | 28.53 | $29.13 | 298048 |
| 2025-05-02 | 28.35 | $29.45 | 225347 |
| 2025-05-01 | 28.07 | $29.04 | 221842 |
| 2025-04-30 | 27.82 | $28.43 | 278525 |
| 2025-04-29 | 27.67 | $28.79 | 210705 |
| 2025-04-28 | 27.41 | $28.59 | 429700 |
| 2025-04-25 | 27.15 | $28.42 | 298100 |
| 2025-04-24 | 26.89 | $28.52 | 409729 |
| 2025-04-23 | 26.56 | $27.74 | 388900 |
| 2025-04-22 | 26.35 | $27.26 | 274100 |
| 2025-04-21 | 26.21 | $26.37 | 249128 |
| 2025-04-17 | 26.23 | $26.51 | 187936 |
| 2025-04-16 | 26.24 | $25.93 | 163244 |
| 2025-04-15 | 26.36 | $26.13 | 240100 |
| 2025-04-14 | 26.47 | $26.39 | 194100 |
| 2025-04-11 | 26.55 | $26.83 | 200200 |
| 2025-04-10 | 26.55 | $26.54 | 274113 |
| 2025-04-09 | 26.61 | $27.16 | 537843 |
| 2025-04-08 | 26.55 | $25.26 | 314406 |
| 2025-04-07 | 26.89 | $26.26 | 723308 |
| 2025-04-04 | 27.08 | $26.62 | 370700 |
| 2025-04-03 | 27.22 | $25.80 | 391800 |
| 2025-04-02 | 27.56 | $28.04 | 174900 |
| 2025-04-01 | 27.48 | $27.88 | 179000 |
| 2025-03-31 | 27.42 | $27.70 | 192226 |
| 2025-03-28 | 27.40 | $27.53 | 199100 |
| 2025-03-27 | 27.41 | $27.88 | 247700 |
| 2025-03-26 | 27.35 | $27.66 | 193700 |
| 2025-03-25 | 27.33 | $27.77 | 307900 |
| 2025-03-24 | 27.28 | $28.44 | 415740 |
| 2025-03-21 | 27.09 | $27.57 | 1.0M |
| 2025-03-20 | 27.05 | $27.43 | 190432 |
| 2025-03-19 | 27.04 | $27.46 | 371100 |
| 2025-03-18 | 27.03 | $26.91 | 350238 |
| 2025-03-17 | 27.13 | $27.04 | 454900 |
| 2025-03-14 | 27.23 | $26.94 | 330000 |
| 2025-03-13 | 27.37 | $26.34 | 237902 |
| 2025-03-12 | 27.66 | $27.15 | 174100 |
| 2025-03-11 | 27.83 | $27.55 | 212500 |
| 2025-03-10 | 27.94 | $27.74 | 190102 |
| 2025-03-07 | 28.04 | $27.88 | 277744 |
| 2025-03-06 | 28.12 | $27.74 | 199200 |
| 2025-03-05 | 28.25 | $27.64 | 183800 |
| 2025-03-04 | 28.43 | $27.54 | 267100 |
| 2025-03-03 | 28.65 | $27.87 | 238429 |
| 2025-02-28 | 28.84 | $28.50 | 259122 |
| 2025-02-27 | 28.94 | $28.26 | 289230 |
| 2025-02-26 | 29.10 | $28.87 | 279526 |
| 2025-02-25 | 29.15 | $28.89 | 260100 |
| 2025-02-24 | 29.21 | $28.51 | 229900 |
| 2025-02-21 | 29.37 | $28.52 | 290420 |
| 2025-02-20 | 29.54 | $28.93 | 183037 |
| 2025-02-19 | 29.65 | $29.21 | 220838 |
| 2025-02-18 | 29.73 | $29.28 | 147000 |
| 2025-02-14 | 29.80 | $29.53 | 163800 |
| 2025-02-13 | 29.82 | $29.94 | 236048 |
| 2025-02-12 | 29.76 | $28.89 | 315022 |
| 2025-02-11 | 29.92 | $29.39 | 282300 |
| 2025-02-10 | 29.99 | $29.57 | 341606 |
| 2025-02-07 | 30.03 | $29.46 | 221900 |
| 2025-02-06 | 30.09 | $30.22 | 234900 |
| 2025-02-05 | 30.01 | $30.62 | 212800 |
| 2025-02-04 | 29.82 | $30.62 | 233200 |
| 2025-02-03 | 29.60 | $30.18 | 315000 |
| 2025-01-31 | 29.44 | $31.02 | 658419 |
| 2025-01-30 | 29.07 | $31.72 | 1.3M |
| 2025-01-29 | 28.50 | $28.57 | 267700 |
| 2025-01-28 | 28.50 | $28.93 | 139514 |
| 2025-01-27 | 28.42 | $28.88 | 187700 |
| 2025-01-24 | 28.34 | $28.77 | 195206 |
| 2025-01-23 | 28.27 | $28.77 | 247343 |
| 2025-01-22 | 28.19 | $28.22 | 184031 |
| 2025-01-21 | 28.22 | $28.90 | 178949 |
| 2025-01-17 | 28.11 | $28.67 | 136900 |
| 2025-01-16 | 28.03 | $28.75 | 154800 |
| 2025-01-15 | 27.93 | $28.81 | 170309 |
| 2025-01-14 | 27.79 | $28.28 | 220623 |
| 2025-01-13 | 27.76 | $28.17 | 269200 |
| 2025-01-10 | 27.74 | $27.85 | 256900 |
| 2025-01-08 | 27.79 | $27.52 | 193145 |
| 2025-01-07 | 27.93 | $27.72 | 260535 |
| 2025-01-06 | 28.04 | $28.11 | 200106 |
| 2025-01-03 | 28.10 | $27.97 | 171029 |
| 2025-01-02 | 28.20 | $27.84 | 183040 |
| 2024-12-31 | 28.34 | $28.11 | 196200 |
| 2024-12-30 | 28.46 | $27.72 | 185000 |
| 2024-12-27 | 28.68 | $27.92 | 153445 |
| 2024-12-26 | 28.89 | $28.39 | 119400 |
| 2024-12-24 | 29.04 | $28.48 | 63112 |
| 2024-12-23 | 29.20 | $28.33 | 151000 |
| 2024-12-20 | 29.42 | $28.18 | 810646 |
| 2024-12-19 | 29.71 | $28.31 | 180336 |
| 2024-12-18 | 30.01 | $28.70 | 196211 |
| 2024-12-17 | 30.29 | $29.92 | 190448 |
| 2024-12-16 | 30.35 | $29.68 | 276942 |
| 2024-12-13 | 30.46 | $30.16 | 195100 |
| 2024-12-12 | 30.50 | $29.95 | 109300 |
| 2024-12-11 | 30.58 | $30.48 | 171946 |
| 2024-12-10 | 30.56 | $30.46 | 125000 |
| 2024-12-09 | 30.55 | $30.70 | 149046 |
| 2024-12-06 | 30.47 | $30.15 | 132800 |
| 2024-12-05 | 30.50 | $30.37 | 131300 |
| 2024-12-04 | 30.48 | $31.05 | 182400 |
| 2024-12-03 | 30.32 | $30.83 | 127000 |
| 2024-12-02 | 30.17 | $31.11 | 172221 |
| 2024-11-29 | 29.94 | $30.73 | 111300 |
| 2024-11-27 | 29.76 | $30.75 | 114849 |
| 2024-11-26 | 29.53 | $30.51 | 113829 |
| 2024-11-25 | 29.32 | $31.04 | 222400 |
| 2024-11-22 | 28.97 | $29.93 | 168008 |
| 2024-11-21 | 28.80 | $29.31 | 172224 |
| 2024-11-20 | 28.73 | $28.97 | 116100 |
| 2024-11-19 | 28.72 | $29.10 | 154900 |
| 2024-11-18 | 28.69 | $28.89 | 167952 |
| 2024-11-15 | 28.69 | $28.88 | 173600 |
| 2024-11-14 | 28.71 | $29.16 | 190233 |
| 2024-11-13 | 28.66 | $29.30 | 256111 |
| 2024-11-12 | 28.59 | $28.64 | 238979 |
| 2024-11-11 | 28.65 | $29.52 | 209500 |
| 2024-11-08 | 28.53 | $29.08 | 215500 |
| 2024-11-07 | 28.49 | $28.81 | 275620 |
| 2024-11-06 | 28.51 | $28.76 | 435300 |
| 2024-11-05 | 28.54 | $27.98 | 224248 |
| 2024-11-04 | 28.75 | $28.15 | 217600 |
| 2024-11-01 | 28.96 | $27.95 | 247200 |
| 2024-10-31 | 29.25 | $27.67 | 334762 |
| 2024-10-30 | 29.65 | $29.40 | 263400 |
| 2024-10-29 | 29.75 | $29.49 | 155300 |
| 2024-10-28 | 29.85 | $29.78 | 225400 |
| 2024-10-25 | 29.90 | $29.35 | 171800 |
| 2024-10-24 | 30.06 | $29.33 | 215300 |
| 2024-10-23 | 30.25 | $29.60 | 160500 |
| 2024-10-22 | 30.41 | $29.74 | 198018 |
| 2024-10-21 | 30.57 | $29.90 | 161704 |
| 2024-10-18 | 30.73 | $31.14 | 221012 |
| 2024-10-17 | 30.65 | $31.04 | 188038 |
| 2024-10-16 | 30.57 | $31.34 | 244822 |
| 2024-10-15 | 30.42 | $30.29 | 262639 |
| 2024-10-14 | 30.48 | $29.98 | 190849 |
| 2024-10-11 | 30.60 | $29.69 | 233752 |
| 2024-10-10 | 30.81 | $29.64 | 212900 |
| 2024-10-09 | 31.06 | $30.03 | 200178 |
| 2024-10-08 | 31.27 | $30.68 | 162824 |
| 2024-10-07 | 31.38 | $30.87 | 152800 |
| 2024-10-04 | 31.46 | $31.01 | 151711 |
| 2024-10-03 | 31.52 | $30.84 | 216344 |
| 2024-10-02 | 31.63 | $31.22 | 181646 |
| 2024-10-01 | 31.67 | $31.93 | 212412 |
| 2024-09-30 | 31.57 | $31.89 | 219100 |
| 2024-09-27 | 31.45 | $31.78 | 297714 |
| 2024-09-26 | 31.34 | $31.40 | 357612 |
| 2024-09-25 | 31.30 | $30.50 | 427300 |
| 2024-09-24 | 31.43 | $31.58 | 213000 |
| 2024-09-23 | 31.35 | $31.16 | 266500 |
| 2024-09-20 | 31.34 | $31.84 | 3.1M |
| 2024-09-19 | 31.19 | $32.42 | 402100 |
| 2024-09-18 | 30.89 | $32.14 | 440600 |
| 2024-09-17 | 30.60 | $31.95 | 519325 |
| 2024-09-16 | 30.30 | $31.18 | 588527 |
| 2024-09-13 | 30.12 | $30.81 | 351400 |
| 2024-09-12 | 29.99 | $29.41 | 263200 |
| 2024-09-11 | 30.13 | $29.11 | 310400 |
| 2024-09-10 | 30.35 | $29.37 | 401100 |
| 2024-09-09 | 30.56 | $28.69 | 352003 |
| 2024-09-06 | 30.95 | $30.04 | 206422 |
| 2024-09-05 | 31.11 | $30.13 | 210900 |
| 2024-09-04 | 31.27 | $30.46 | 181525 |
| 2024-09-03 | 31.39 | $30.60 | 170300 |
| 2024-08-30 | 31.50 | $31.48 | 265712 |
| 2024-08-29 | 31.43 | $31.53 | 331522 |
| 2024-08-28 | 31.34 | $31.65 | 242114 |
| 2024-08-27 | 31.21 | $31.81 | 191709 |
| 2024-08-26 | 31.02 | $31.84 | 351623 |
| 2024-08-23 | 30.79 | $31.08 | 320800 |
| 2024-08-22 | 30.68 | $29.73 | 510709 |
| 2024-08-21 | 30.83 | $31.57 | 188700 |
| 2024-08-20 | 30.62 | $30.54 | 148800 |
| 2024-08-19 | 30.59 | $30.63 | 184900 |
| 2024-08-16 | 30.53 | $30.39 | 274847 |
| 2024-08-15 | 30.52 | $30.36 | 226912 |
| 2024-08-14 | 30.50 | $29.70 | 176600 |
| 2024-08-13 | 30.61 | $29.96 | 178513 |
| 2024-08-12 | 30.69 | $29.71 | 228200 |
| 2024-08-09 | 30.83 | $30.33 | 182719 |
| 2024-08-08 | 30.86 | $30.19 | 238700 |
| 2024-08-07 | 30.91 | $30.03 | 189920 |
| 2024-08-06 | 31.01 | $30.47 | 200900 |
| 2024-08-05 | 31.02 | $30.65 | 281210 |
| 2024-08-02 | 30.99 | $31.38 | 273200 |
| 2024-08-01 | 30.79 | $32.05 | 677526 |
| 2024-07-31 | 30.42 | $30.87 | 204200 |
| 2024-07-30 | 30.23 | $30.77 | 162100 |
| 2024-07-29 | 30.03 | $30.80 | 125239 |
| 2024-07-26 | 29.78 | $30.84 | 154443 |
| 2024-07-25 | 29.48 | $30.03 | 340300 |
| 2024-07-24 | 29.31 | $28.84 | 250924 |
| 2024-07-23 | 29.35 | $29.39 | 187502 |
| 2024-07-22 | 29.28 | $29.67 | 296600 |
| 2024-07-19 | 29.14 | $29.59 | 215538 |
| 2024-07-18 | 28.99 | $30.39 | 251040 |
| 2024-07-17 | 28.64 | $31.07 | 239900 |
| 2024-07-16 | 28.09 | $30.64 | 236900 |
| 2024-07-15 | 27.54 | $28.82 | 212015 |
| 2024-07-12 | 27.29 | $28.78 | 203601 |
| 2024-07-11 | 27.02 | $28.39 | 202735 |
| 2024-07-10 | 26.78 | $26.89 | 251500 |
| 2024-07-09 | 26.82 | $26.55 | 143609 |
| 2024-07-08 | 26.94 | $27.04 | 168445 |
| 2024-07-05 | 26.98 | $26.80 | 196100 |
| 2024-07-03 | 27.08 | $27.30 | 78900 |
| 2024-07-02 | 27.10 | $27.62 | 204933 |
| 2024-07-01 | 27.06 | $27.39 | 157500 |
| 2024-06-28 | 27.06 | $27.89 | 295900 |
| 2024-06-27 | 26.96 | $27.19 | 136712 |
| 2024-06-26 | 26.99 | $27.04 | 162941 |
| 2024-06-25 | 27.06 | $26.87 | 159800 |
| 2024-06-24 | 27.19 | $27.27 | 147206 |
| 2024-06-21 | 27.26 | $27.12 | 642900 |
| 2024-06-20 | 27.38 | $27.21 | 200724 |
| 2024-06-18 | 27.49 | $27.72 | 215132 |
| 2024-06-17 | 27.53 | $27.69 | 225373 |
| 2024-06-14 | 27.58 | $27.44 | 169013 |
| 2024-06-13 | 27.69 | $27.68 | 170114 |
| 2024-06-12 | 27.78 | $28.29 | 137555 |
| 2024-06-11 | 27.76 | $27.55 | 137224 |
| 2024-06-10 | 27.89 | $27.80 | 140000 |
| 2024-06-07 | 28.00 | $27.79 | 105500 |
| 2024-06-06 | 28.13 | $28.07 | 102100 |
| 2024-06-05 | 28.23 | $28.32 | 104000 |
| 2024-06-04 | 28.30 | $28.03 | 188000 |
| 2024-06-03 | 28.44 | $28.92 | 138500 |
| 2024-05-31 | 28.42 | $29.11 | 163447 |
| 2024-05-30 | 28.36 | $28.60 | 128133 |
| 2024-05-29 | 28.40 | $28.00 | 149303 |
| 2024-05-28 | 28.59 | $28.41 | 143070 |
| 2024-05-24 | 28.72 | $28.69 | 129341 |
| 2024-05-23 | 28.81 | $28.00 | 153630 |
| 2024-05-22 | 29.07 | $28.66 | 219600 |
| 2024-05-21 | 29.24 | $29.08 | 130600 |
| 2024-05-20 | 29.35 | $29.41 | 121006 |
| 2024-05-17 | 29.42 | $29.44 | 124700 |
| 2024-05-16 | 29.49 | $29.80 | 134100 |
| 2024-05-15 | 29.50 | $29.92 | 248416 |
| 2024-05-14 | 29.49 | $29.94 | 133900 |
| 2024-05-13 | 29.48 | $29.94 | 127800 |
| 2024-05-10 | 29.47 | $30.46 | 119400 |
| 2024-05-09 | 29.36 | $30.57 | 151524 |
| 2024-05-08 | 29.21 | $29.66 | 162042 |
| 2024-05-07 | 29.24 | $29.23 | 205593 |
| 2024-05-06 | 29.36 | $29.34 | 163540 |
| 2024-05-03 | 29.49 | $29.43 | 207908 |
| 2024-05-02 | 29.63 | $29.06 | 173500 |
| 2024-05-01 | 29.87 | $28.78 | 254307 |
| 2024-04-30 | 30.22 | $28.24 | 304945 |
| 2024-04-29 | 30.74 | $28.89 | 360607 |
| 2024-04-26 | 31.21 | $28.80 | 436900 |
| 2024-04-25 | 31.78 | $29.06 | 941810 |
| 2024-04-24 | 32.38 | $33.41 | 268716 |
| 2024-04-23 | 32.17 | $34.05 | 256902 |
| 2024-04-22 | 31.79 | $32.01 | 203904 |
| 2024-04-19 | 31.79 | $31.82 | 157519 |
| 2024-04-18 | 31.82 | $31.26 | 160400 |
| 2024-04-17 | 31.98 | $31.05 | 137534 |
| 2024-04-16 | 32.21 | $30.93 | 119600 |
| 2024-04-15 | 32.50 | $31.10 | 140014 |
| 2024-04-12 | 32.80 | $31.74 | 101600 |
| 2024-04-11 | 33.02 | $31.90 | 130800 |
| 2024-04-10 | 33.24 | $32.04 | 194422 |
| 2024-04-09 | 33.46 | $33.15 | 118204 |
| 2024-04-08 | 33.49 | $33.30 | 112900 |
| 2024-04-05 | 33.48 | $33.07 | 141100 |
| 2024-04-04 | 33.51 | $32.47 | 155200 |
| 2024-04-03 | 33.68 | $32.92 | 213349 |
| 2024-04-02 | 33.78 | $33.13 | 255271 |
| 2024-04-01 | 33.84 | $34.05 | 235118 |
| 2024-03-28 | 33.71 | $34.57 | 358500 |
| 2024-03-27 | 33.46 | $33.99 | 179234 |
| 2024-03-26 | 33.28 | $33.43 | 191500 |
| 2024-03-25 | 33.18 | $33.43 | 307000 |
| 2024-03-22 | 33.07 | $32.78 | 130250 |
| 2024-03-21 | 33.07 | $33.43 | 188139 |
| 2024-03-20 | 32.93 | $32.85 | 186611 |
| 2024-03-19 | 32.89 | $31.83 | 180546 |
| 2024-03-18 | 33.05 | $31.95 | 230619 |
| 2024-03-15 | 33.22 | $32.60 | 1.1M |
| 2024-03-14 | 33.26 | $32.47 | 166300 |
| 2024-03-13 | 33.34 | $33.32 | 138700 |
| 2024-03-12 | 33.25 | $33.05 | 152531 |
| 2024-03-11 | 33.19 | $32.72 | 154002 |
| 2024-03-08 | 33.19 | $33.07 | 156705 |
| 2024-03-07 | 33.11 | $32.95 | 226566 |
| 2024-03-06 | 33.04 | $32.69 | 205445 |
| 2024-03-05 | 33.00 | $33.40 | 185900 |
| 2024-03-04 | 32.80 | $33.80 | 233200 |
| 2024-03-01 | 32.49 | $33.18 | 145000 |
| 2024-02-29 | 32.24 | $33.43 | 176100 |
| 2024-02-28 | 31.90 | $32.77 | 174314 |
| 2024-02-27 | 31.65 | $32.41 | 169901 |
| 2024-02-26 | 31.42 | $31.72 | 157122 |
| 2024-02-23 | 31.30 | $31.64 | 163333 |
| 2024-02-22 | 31.17 | $31.23 | 174500 |
| 2024-02-21 | 31.10 | $31.41 | 165519 |
| 2024-02-20 | 30.99 | $31.32 | 157800 |
| 2024-02-16 | 30.87 | $31.45 | 139300 |
| 2024-02-15 | 30.71 | $31.65 | 182825 |
| 2024-02-14 | 30.47 | $31.16 | 120000 |
| 2024-02-13 | 30.30 | $30.43 | 242903 |
| 2024-02-12 | 30.26 | $31.45 | 189729 |
| 2024-02-09 | 29.99 | $30.70 | 295819 |
| 2024-02-08 | 29.83 | $30.40 | 155000 |
| 2024-02-07 | 29.72 | $29.49 | 137300 |
| 2024-02-06 | 29.78 | $29.58 | 197048 |
| 2024-02-05 | 29.82 | $29.34 | 210527 |
| 2024-02-02 | 29.93 | $29.88 | 183251 |
| 2024-02-01 | 29.94 | $29.99 | 168400 |
| 2024-01-31 | 29.93 | $29.13 | 233000 |
| 2024-01-30 | 30.10 | $30.75 | 295500 |
| 2024-01-29 | 29.95 | $30.79 | 226400 |
| 2024-01-26 | 29.78 | $30.40 | 290429 |
| 2024-01-25 | 29.65 | $29.75 | 524240 |
| 2024-01-24 | 29.65 | $29.60 | 185474 |
| 2024-01-23 | 29.67 | $29.68 | 169621 |
| 2024-01-22 | 29.69 | $29.88 | 195715 |
| 2024-01-19 | 29.66 | $29.08 | 148622 |
| 2024-01-18 | 29.80 | $28.64 | 193900 |
| 2024-01-17 | 30.05 | $28.78 | 120900 |
| 2024-01-16 | 30.32 | $28.73 | 152809 |
| 2024-01-12 | 30.64 | $29.45 | 113000 |
| 2024-01-11 | 30.85 | $29.49 | 140648 |
| 2024-01-10 | 31.09 | $29.97 | 144035 |
| 2024-01-09 | 31.27 | $29.95 | 160700 |
| 2024-01-08 | 31.47 | $30.42 | 203627 |
| 2024-01-05 | 31.60 | $30.00 | 156247 |
| 2024-01-04 | 31.84 | $30.32 | 177400 |
| 2024-01-03 | 32.04 | $30.43 | 137700 |
| 2024-01-02 | 32.25 | $31.66 | 181248 |
| 2023-12-29 | 32.22 | $31.92 | 183239 |
| 2023-12-28 | 32.12 | $32.22 | 89649 |
| 2023-12-27 | 31.94 | $32.47 | 125200 |
| 2023-12-26 | 31.66 | $32.52 | 156324 |
| 2023-12-22 | 31.32 | $31.89 | 141834 |
| 2023-12-21 | 31.06 | $31.49 | 247747 |
| 2023-12-20 | 30.83 | $31.27 | 248038 |
| 2023-12-19 | 30.60 | $31.91 | 219000 |
| 2023-12-18 | 30.19 | $31.07 | 220019 |
| 2023-12-15 | 29.89 | $31.38 | 1.5M |
| 2023-12-14 | 29.47 | $31.82 | 365300 |
| 2023-12-13 | 28.89 | $30.38 | 413600 |
| 2023-12-12 | 28.51 | $29.13 | 182426 |
| 2023-12-11 | 28.34 | $29.72 | 249731 |
| 2023-12-08 | 28.00 | $29.18 | 272000 |
| 2023-12-07 | 27.73 | $28.96 | 187700 |
| 2023-12-06 | 27.46 | $28.51 | 212000 |
| 2023-12-05 | 27.24 | $27.59 | 195700 |
| 2023-12-04 | 27.18 | $28.00 | 187424 |
| 2023-12-01 | 27.03 | $27.48 | 228917 |
| 2023-11-30 | 26.96 | $26.84 | 290100 |
| 2023-11-29 | 27.01 | $27.27 | 188704 |
| 2023-11-28 | 26.99 | $27.31 | 173541 |
| 2023-11-27 | 26.95 | $27.44 | 168120 |
| 2023-11-24 | 26.89 | $27.66 | 61900 |
| 2023-11-22 | 26.77 | $27.41 | 102000 |
| 2023-11-21 | 26.68 | $27.37 | 152500 |
| 2023-11-20 | 26.59 | $27.57 | 174641 |
| 2023-11-17 | 26.45 | $27.57 | 184336 |
| 2023-11-16 | 26.29 | $27.22 | 188100 |
| 2023-11-15 | 26.19 | $27.62 | 184086 |
| 2023-11-14 | 25.98 | $27.18 | 260000 |
| 2023-11-13 | 25.84 | $25.77 | 172528 |
| 2023-11-10 | 25.99 | $25.70 | 156248 |
| 2023-11-09 | 26.17 | $25.90 | 173500 |
| 2023-11-08 | 26.36 | $26.74 | 204744 |
| 2023-11-07 | 26.40 | $26.79 | 250500 |
| 2023-11-06 | 26.44 | $26.34 | 381000 |
| 2023-11-03 | 26.59 | $27.20 | 382615 |
| 2023-11-02 | 26.59 | $27.01 | 346006 |
| 2023-11-01 | 26.63 | $26.02 | 397800 |
| 2023-10-31 | 26.90 | $26.26 | 250607 |
| 2023-10-30 | 27.17 | $26.17 | 292600 |
| 2023-10-27 | 27.50 | $25.91 | 371500 |
| 2023-10-26 | 27.95 | $25.51 | 843027 |
| 2023-10-25 | 28.56 | $28.13 | 463413 |
| 2023-10-24 | 28.73 | $28.18 | 173004 |
| 2023-10-23 | 28.91 | $28.34 | 318500 |
| 2023-10-20 | 29.09 | $28.65 | 245136 |
| 2023-10-19 | 29.23 | $28.88 | 209038 |
| 2023-10-18 | 29.35 | $29.31 | 99200 |
| 2023-10-17 | 29.40 | $29.69 | 126104 |
| 2023-10-16 | 29.39 | $29.26 | 126336 |
| 2023-10-13 | 29.46 | $29.03 | 182146 |
| 2023-10-12 | 29.60 | $29.41 | 117740 |
| 2023-10-11 | 29.68 | $29.98 | 136224 |
| 2023-10-10 | 29.65 | $30.04 | 144659 |
| 2023-10-09 | 29.61 | $30.21 | 119346 |
| 2023-10-06 | 29.53 | $30.01 | 147542 |
| 2023-10-05 | 29.49 | $29.54 | 161800 |
| 2023-10-04 | 29.53 | $29.74 | 151000 |
| 2023-10-03 | 29.55 | $29.66 | 188112 |
| 2023-10-02 | 29.59 | $29.78 | 182126 |
| 2023-09-29 | 29.61 | $29.90 | 249100 |
| 2023-09-28 | 29.61 | $30.06 | 274040 |
| 2023-09-27 | 29.59 | $29.33 | 325428 |
| 2023-09-26 | 29.71 | $28.79 | 282419 |
| 2023-09-25 | 29.98 | $29.43 | 115500 |
| 2023-09-22 | 30.15 | $29.22 | 156500 |
| 2023-09-21 | 30.40 | $29.95 | 206200 |
| 2023-09-20 | 30.54 | $29.92 | 274809 |
| 2023-09-19 | 30.71 | $30.81 | 92900 |
| 2023-09-18 | 30.72 | $30.58 | 151249 |
| 2023-09-15 | 30.78 | $30.96 | 592500 |
| 2023-09-14 | 30.77 | $31.13 | 158325 |
| 2023-09-13 | 30.72 | $30.30 | 99500 |
| 2023-09-12 | 30.85 | $30.45 | 163800 |
| 2023-09-11 | 30.97 | $30.53 | 151500 |
| 2023-09-08 | 31.09 | $30.36 | 150900 |
| 2023-09-07 | 31.26 | $31.11 | 170210 |
| 2023-09-06 | 31.31 | $30.76 | 254441 |
| 2023-09-05 | 31.44 | $30.46 | 262100 |
| 2023-09-01 | 31.65 | $31.65 | 149700 |
| 2023-08-31 | 31.65 | $31.38 | 277500 |
| 2023-08-30 | 31.70 | $31.62 | 137300 |
| 2023-08-29 | 31.72 | $31.43 | 140701 |
| 2023-08-28 | 31.77 | $30.60 | 134172 |
| 2023-08-25 | 32.00 | $30.53 | 113000 |
| 2023-08-24 | 32.29 | $30.82 | 153200 |
| 2023-08-23 | 32.56 | $31.45 | 138511 |
| 2023-08-22 | 32.73 | $30.98 | 135500 |
| 2023-08-21 | 33.03 | $31.18 | 134317 |
| 2023-08-18 | 33.34 | $31.66 | 196814 |
| 2023-08-17 | 33.58 | $31.47 | 159245 |
| 2023-08-16 | 33.90 | $32.03 | 157200 |
| 2023-08-15 | 34.14 | $32.82 | 145001 |
| 2023-08-14 | 34.25 | $33.01 | 207048 |
| 2023-08-11 | 34.32 | $33.54 | 157300 |
| 2023-08-10 | 34.29 | $34.05 | 150137 |
| 2023-08-09 | 34.13 | $34.51 | 185800 |
| 2023-08-08 | 33.84 | $34.89 | 180700 |
| 2023-08-07 | 33.41 | $35.12 | 203448 |
| 2023-08-04 | 32.85 | $35.40 | 313000 |
| 2023-08-03 | 32.14 | $35.63 | 801436 |
| 2023-08-02 | 31.26 | $30.65 | 185100 |
| 2023-08-01 | 31.27 | $31.29 | 186100 |
| 2023-07-31 | 31.16 | $31.47 | 261400 |
| 2023-07-28 | 30.97 | $31.10 | 129909 |
| 2023-07-27 | 30.84 | $30.92 | 176739 |
| 2023-07-26 | 30.71 | $30.74 | 141500 |
| 2023-07-25 | 30.59 | $30.88 | 143725 |
| 2023-07-24 | 30.42 | $30.99 | 151400 |
| 2023-07-21 | 30.19 | $30.41 | 141915 |
| 2023-07-20 | 30.05 | $30.70 | 172820 |
| 2023-07-19 | 29.81 | $31.01 | 292039 |
| 2023-07-18 | 29.47 | $29.94 | 176836 |
| 2023-07-17 | 29.29 | $29.54 | 144400 |
| 2023-07-14 | 29.17 | $29.54 | 152528 |
| 2023-07-13 | 29.02 | $29.29 | 127532 |
| 2023-07-12 | 28.90 | $29.58 | 272422 |
| 2023-07-11 | 28.70 | $29.57 | 194689 |
| 2023-07-10 | 28.46 | $28.81 | 188833 |
| 2023-07-07 | 28.34 | $28.00 | 165700 |
| 2023-07-06 | 28.37 | $28.11 | 243946 |
| 2023-07-05 | 28.38 | $28.44 | 453812 |
| 2023-07-03 | 28.32 | $28.78 | 116613 |
| 2023-06-30 | 28.18 | $28.28 | 190231 |
| 2023-06-29 | 28.11 | $28.42 | 155321 |
| 2023-06-28 | 28.01 | $28.29 | 138400 |
| 2023-06-27 | 27.91 | $28.23 | 139900 |
| 2023-06-26 | 27.81 | $27.39 | 114269 |
| 2023-06-23 | 27.87 | $27.51 | 208200 |
| 2023-06-22 | 27.91 | $27.76 | 227500 |
| 2023-06-21 | 27.90 | $28.03 | 127200 |
| 2023-06-20 | 27.83 | $28.01 | 169706 |
| 2023-06-16 | 27.75 | $27.55 | 582118 |
| 2023-06-15 | 27.76 | $28.10 | 229922 |
| 2023-06-14 | 27.65 | $27.95 | 171228 |
| 2023-06-13 | 27.55 | $28.16 | 162800 |
| 2023-06-12 | 27.39 | $28.39 | 159224 |
| 2023-06-09 | 27.15 | $28.22 | 103042 |
| 2023-06-08 | 26.91 | $28.06 | 163547 |
| 2023-06-07 | 26.66 | $28.69 | 204300 |
| 2023-06-06 | 26.25 | $27.18 | 325528 |
| 2023-06-05 | 26.08 | $26.50 | 216321 |
| 2023-06-02 | 26.04 | $26.34 | 230500 |
| 2023-06-01 | 26.02 | $25.30 | 211040 |
| 2023-05-31 | 26.23 | $25.03 | 333900 |
| 2023-05-30 | 26.52 | $25.60 | 205300 |
| 2023-05-26 | 26.74 | $26.23 | 196716 |
| 2023-05-25 | 26.87 | $26.29 | 148630 |
| 2023-05-24 | 27.01 | $26.55 | 173700 |
| 2023-05-23 | 27.11 | $26.74 | 160304 |
| 2023-05-22 | 27.19 | $26.90 | 183900 |
| 2023-05-19 | 27.25 | $27.14 | 164504 |
| 2023-05-18 | 27.26 | $27.43 | 123900 |
| 2023-05-17 | 27.22 | $27.42 | 201030 |
| 2023-05-16 | 27.18 | $27.02 | 161400 |
| 2023-05-15 | 27.21 | $27.25 | 235351 |
| 2023-05-12 | 27.19 | $27.66 | 236500 |
| 2023-05-11 | 27.09 | $27.20 | 167800 |
| 2023-05-10 | 27.07 | $27.44 | 231842 |
| 2023-05-09 | 26.99 | $27.47 | 328900 |
| 2023-05-08 | 26.90 | $27.12 | 180935 |
| 2023-05-05 | 26.87 | $27.16 | 232414 |
| 2023-05-04 | 26.82 | $26.64 | 169200 |
| 2023-05-03 | 26.88 | $26.77 | 183022 |
| 2023-05-02 | 26.91 | $27.10 | 194300 |
| 2023-05-01 | 26.89 | $27.05 | 278341 |
| 2023-04-28 | 26.87 | $27.93 | 191000 |
| 2023-04-27 | 26.67 | $27.44 | 311400 |
| 2023-04-26 | 26.54 | $26.36 | 161400 |
| 2023-04-25 | 26.61 | $26.38 | 192100 |
| 2023-04-24 | 26.70 | $26.59 | 253040 |
| 2023-04-21 | 26.76 | $26.70 | 132109 |
| 2023-04-20 | 26.80 | $27.20 | 143400 |
| 2023-04-19 | 26.75 | $27.36 | 125448 |
| 2023-04-18 | 26.66 | $27.25 | 151538 |
| 2023-04-17 | 26.58 | $27.13 | 138600 |
| 2023-04-14 | 26.51 | $26.79 | 125100 |
| 2023-04-13 | 26.51 | $26.83 | 119540 |
| 2023-04-12 | 26.50 | $26.80 | 110800 |
| 2023-04-11 | 26.50 | $26.98 | 118636 |
| 2023-04-10 | 26.46 | $26.61 | 165849 |
| 2023-04-06 | 26.50 | $26.38 | 120913 |
| 2023-04-05 | 26.60 | $26.36 | 155740 |
| 2023-04-04 | 26.72 | $26.49 | 146415 |
| 2023-04-03 | 26.84 | $27.22 | 172100 |
| 2023-03-31 | 26.83 | $27.46 | 224033 |
| 2023-03-30 | 26.77 | $26.85 | 161700 |
| 2023-03-29 | 26.83 | $26.76 | 230100 |
| 2023-03-28 | 26.92 | $26.78 | 193618 |
| 2023-03-27 | 27.03 | $27.00 | 180200 |
| 2023-03-24 | 27.11 | $26.91 | 155400 |
| 2023-03-23 | 27.23 | $26.73 | 266048 |
| 2023-03-22 | 27.41 | $26.94 | 190519 |
| 2023-03-21 | 27.57 | $27.62 | 196100 |
| 2023-03-20 | 27.63 | $26.92 | 279800 |
| 2023-03-17 | 27.84 | $26.36 | 691500 |
| 2023-03-16 | 28.21 | $26.97 | 222131 |
| 2023-03-15 | 28.51 | $27.23 | 318700 |
| 2023-03-14 | 28.80 | $27.57 | 225545 |
| 2023-03-13 | 29.07 | $27.23 | 515800 |
| 2023-03-10 | 29.46 | $28.55 | 448500 |
| 2023-03-09 | 29.63 | $29.56 | 446900 |
| 2023-03-08 | 29.61 | $29.71 | 224562 |
| 2023-03-07 | 29.55 | $29.30 | 188500 |
| 2023-03-06 | 29.58 | $29.04 | 300426 |
| 2023-03-03 | 29.65 | $29.59 | 155900 |
| 2023-03-02 | 29.63 | $29.55 | 197128 |
| 2023-03-01 | 29.60 | $29.68 | 213705 |
| 2023-02-28 | 29.54 | $29.55 | 274900 |
| 2023-02-27 | 29.50 | $29.00 | 156428 |
| 2023-02-24 | 29.57 | $29.23 | 171100 |
| 2023-02-23 | 29.59 | $29.33 | 219400 |
| 2023-02-22 | 29.59 | $28.95 | 345367 |
| 2023-02-21 | 29.68 | $28.57 | 389237 |
| 2023-02-17 | 29.85 | $29.60 | 202700 |
| 2023-02-16 | 29.83 | $29.65 | 165238 |
| 2023-02-15 | 29.79 | $29.81 | 179601 |
| 2023-02-14 | 29.71 | $29.50 | 241315 |
| 2023-02-13 | 29.68 | $29.96 | 229500 |
| 2023-02-10 | 29.54 | $29.55 | 199800 |
| 2023-02-09 | 29.46 | $29.38 | 232849 |
| 2023-02-08 | 29.40 | $29.14 | 282458 |
| 2023-02-07 | 29.37 | $29.87 | 289600 |
| 2023-02-06 | 29.19 | $30.05 | 356320 |
| 2023-02-03 | 28.93 | $30.50 | 709800 |
| 2023-02-02 | 28.54 | $29.88 | 357943 |
| 2023-02-01 | 28.21 | $28.88 | 1.2M |
| 2023-01-31 | 28.03 | $28.74 | 376420 |
| 2023-01-30 | 27.86 | $27.27 | 244324 |
| 2023-01-27 | 27.97 | $27.00 | 269316 |
| 2023-01-26 | 28.15 | $26.60 | 662427 |
| 2023-01-25 | 28.44 | $27.78 | 249100 |
| 2023-01-24 | 28.52 | $28.16 | 195900 |
| 2023-01-23 | 28.54 | $28.32 | 291066 |
| 2023-01-20 | 28.52 | $27.97 | 304213 |
| 2023-01-19 | 28.58 | $27.62 | 281900 |
| 2023-01-18 | 28.70 | $28.58 | 334522 |
| 2023-01-17 | 28.65 | $29.16 | 242000 |
| 2023-01-13 | 28.46 | $29.54 | 212437 |
| 2023-01-12 | 28.15 | $29.73 | 195009 |
| 2023-01-11 | 27.75 | $29.45 | 274300 |
| 2023-01-10 | 27.35 | $28.71 | 315300 |
| 2023-01-09 | 27.03 | $27.87 | 185500 |
| 2023-01-06 | 26.84 | $27.75 | 208400 |
| 2023-01-05 | 26.64 | $27.48 | 243329 |
| 2023-01-04 | 26.47 | $26.75 | 165023 |
| 2023-01-03 | 26.42 | $26.40 | 333500 |
| 2022-12-30 | 26.45 | $26.42 | 191026 |
| 2022-12-29 | 26.47 | $26.64 | 259000 |
| 2022-12-28 | 26.45 | $26.33 | 257900 |
| 2022-12-27 | 26.49 | $26.27 | 186945 |
| 2022-12-23 | 26.56 | $26.72 | 305900 |
| 2022-12-22 | 26.54 | $25.71 | 485900 |
| 2022-12-21 | 26.73 | $26.67 | 191027 |
| 2022-12-20 | 26.75 | $26.46 | 237200 |
| 2022-12-19 | 26.82 | $26.58 | 306420 |
| 2022-12-16 | 26.87 | $26.57 | 1.2M |
| 2022-12-15 | 26.93 | $26.43 | 433608 |
| 2022-12-14 | 27.04 | $26.26 | 468700 |
| 2022-12-13 | 27.19 | $26.48 | 624300 |
| 2022-12-12 | 27.33 | $26.39 | 484005 |
| 2022-12-09 | 27.50 | $26.27 | 574500 |
| 2022-12-08 | 27.72 | $26.38 | 331800 |
| 2022-12-07 | 27.96 | $26.68 | 188100 |
| 2022-12-06 | 28.16 | $26.44 | 287000 |
| 2022-12-05 | 28.45 | $26.65 | 334126 |
| 2022-12-02 | 28.73 | $27.37 | 348221 |
| 2022-12-01 | 28.90 | $27.54 | 247700 |
| 2022-11-30 | 29.06 | $28.45 | 302416 |
| 2022-11-29 | 29.04 | $27.77 | 219812 |
| 2022-11-28 | 29.15 | $27.84 | 230500 |
| 2022-11-25 | 29.26 | $28.66 | 131823 |
| 2022-11-23 | 29.21 | $28.72 | 141100 |
| 2022-11-22 | 29.12 | $28.38 | 203727 |
| 2022-11-21 | 29.08 | $28.23 | 231800 |
| 2022-11-18 | 29.06 | $28.35 | 376836 |
| 2022-11-17 | 28.99 | $29.01 | 198000 |
| 2022-11-16 | 28.77 | $29.05 | 212600 |
| 2022-11-15 | 28.49 | $29.87 | 306836 |
| 2022-11-14 | 27.98 | $28.57 | 285515 |
| 2022-11-11 | 27.66 | $28.61 | 224702 |
| 2022-11-10 | 27.27 | $28.14 | 383968 |
| 2022-11-09 | 26.90 | $28.19 | 245000 |
| 2022-11-08 | 26.45 | $28.60 | 332534 |
| 2022-11-07 | 25.84 | $28.19 | 475741 |
| 2022-11-04 | 25.21 | $27.14 | 249204 |
| 2022-11-03 | 24.69 | $25.75 | 233600 |
| 2022-11-02 | 24.38 | $25.40 | 281900 |
| 2022-11-01 | 24.09 | $26.30 | 396100 |
| 2022-10-31 | 23.55 | $25.59 | 348900 |
| 2022-10-28 | 23.08 | $25.10 | 331346 |
| 2022-10-27 | 22.64 | $24.50 | 544108 |
| 2022-10-26 | 22.25 | $22.32 | 336703 |
| 2022-10-25 | 22.26 | $22.39 | 226000 |
| 2022-10-24 | 22.26 | $22.23 | 229700 |
| 2022-10-21 | 22.29 | $22.31 | 200900 |
| 2022-10-20 | 22.32 | $21.92 | 145148 |
| 2022-10-19 | 22.43 | $22.26 | 136100 |
| 2022-10-18 | 22.49 | $22.95 | 196145 |
| 2022-10-17 | 22.41 | $23.08 | 159200 |
| 2022-10-14 | 22.29 | $22.58 | 181238 |
| 2022-10-13 | 22.26 | $23.30 | 245641 |
| 2022-10-12 | 22.08 | $22.69 | 229713 |
| 2022-10-11 | 22.00 | $22.78 | 221500 |
| 2022-10-10 | 21.89 | $22.48 | 189300 |
| 2022-10-07 | 21.83 | $22.19 | 273047 |
| 2022-10-06 | 21.82 | $22.57 | 155800 |
| 2022-10-05 | 21.74 | $22.35 | 127849 |
| 2022-10-04 | 21.69 | $22.60 | 231932 |
| 2022-10-03 | 21.59 | $21.51 | 231344 |
| 2022-09-30 | 21.70 | $21.14 | 198600 |
| 2022-09-29 | 21.92 | $21.44 | 248832 |
| 2022-09-28 | 22.11 | $22.07 | 356232 |
| 2022-09-27 | 22.20 | $21.51 | 292627 |
| 2022-09-26 | 22.43 | $21.27 | 270223 |
| 2022-09-23 | 22.76 | $21.77 | 210649 |
| 2022-09-22 | 23.03 | $22.24 | 185408 |
| 2022-09-21 | 23.25 | $22.75 | 165300 |
| 2022-09-20 | 23.40 | $22.93 | 177300 |
| 2022-09-19 | 23.54 | $23.22 | 203837 |
| 2022-09-16 | 23.64 | $22.90 | 553220 |
| 2022-09-15 | 23.83 | $22.85 | 309600 |
| 2022-09-14 | 24.06 | $23.58 | 224323 |
| 2022-09-13 | 24.17 | $23.59 | 237145 |
| 2022-09-12 | 24.30 | $24.65 | 271732 |
| 2022-09-09 | 24.23 | $24.35 | 247220 |
| 2022-09-08 | 24.20 | $23.81 | 220300 |
| 2022-09-07 | 24.29 | $23.89 | 201100 |
| 2022-09-06 | 24.38 | $22.96 | 224100 |
| 2022-09-02 | 24.67 | $23.35 | 142035 |
| 2022-09-01 | 24.93 | $23.53 | 160637 |
| 2022-08-31 | 25.20 | $23.77 | 236539 |
| 2022-08-30 | 25.45 | $24.15 | 174600 |
| 2022-08-29 | 25.66 | $24.22 | 195240 |
| 2022-08-26 | 25.88 | $24.64 | 158717 |
| 2022-08-25 | 26.04 | $25.48 | 163021 |
| 2022-08-24 | 26.06 | $25.07 | 150508 |
| 2022-08-23 | 26.15 | $25.09 | 150500 |
| 2022-08-22 | 26.24 | $24.92 | 188400 |
| 2022-08-19 | 26.38 | $25.90 | 147500 |
| 2022-08-18 | 26.33 | $26.30 | 158900 |
| 2022-08-17 | 26.18 | $26.12 | 150065 |
| 2022-08-16 | 26.04 | $26.45 | 238700 |
| 2022-08-15 | 25.79 | $25.99 | 216923 |
| 2022-08-12 | 25.60 | $27.04 | 313958 |
| 2022-08-11 | 25.14 | $26.50 | 309100 |
| 2022-08-10 | 24.72 | $25.98 | 307616 |
| 2022-08-09 | 24.34 | $25.03 | 231180 |
| 2022-08-08 | 24.08 | $25.39 | 202800 |
| 2022-08-05 | 23.71 | $24.99 | 260524 |
| 2022-08-04 | 23.35 | $25.25 | 715762 |
| 2022-08-03 | 22.88 | $23.33 | 276411 |
| 2022-08-02 | 22.74 | $22.67 | 182627 |
| 2022-08-01 | 22.71 | $23.37 | 238714 |
| 2022-07-29 | 22.52 | $22.99 | 182803 |
| 2022-07-28 | 22.38 | $22.98 | 184900 |
| 2022-07-27 | 22.23 | $22.67 | 125454 |
| 2022-07-26 | 22.11 | $22.19 | 194815 |
| 2022-07-25 | 22.07 | $22.47 | 199182 |
| 2022-07-22 | 21.96 | $22.71 | 169536 |
| 2022-07-21 | 21.79 | $22.80 | 134000 |
| 2022-07-20 | 21.57 | $22.86 | 186140 |
| 2022-07-19 | 21.30 | $22.64 | 207119 |
| 2022-07-18 | 21.04 | $22.06 | 223600 |
| 2022-07-15 | 20.85 | $21.71 | 211447 |
| 2022-07-14 | 20.72 | $21.43 | 271500 |
| 2022-07-13 | 20.62 | $21.26 | 188106 |
| 2022-07-12 | 20.55 | $21.12 | 183428 |
| 2022-07-11 | 20.49 | $21.08 | 149004 |
| 2022-07-08 | 20.44 | $21.19 | 189845 |
| 2022-07-07 | 20.37 | $20.87 | 239400 |
| 2022-07-06 | 20.35 | $20.57 | 213929 |
| 2022-07-05 | 20.40 | $21.10 | 378100 |
| 2022-07-01 | 20.35 | $20.54 | 210225 |
| 2022-06-30 | 20.42 | $20.21 | 228902 |
| 2022-06-29 | 20.57 | $20.42 | 388400 |
| 2022-06-28 | 20.71 | $20.97 | 223700 |
| 2022-06-27 | 20.75 | $21.36 | 248519 |
| 2022-06-24 | 20.73 | $21.36 | 356000 |
| 2022-06-23 | 20.71 | $21.31 | 237900 |
| 2022-06-22 | 20.71 | $20.65 | 240000 |
| 2022-06-21 | 20.85 | $20.32 | 259304 |
| 2022-06-17 | 21.08 | $20.24 | 434400 |
| 2022-06-16 | 21.38 | $20.36 | 442835 |
| 2022-06-15 | 21.71 | $21.08 | 587225 |
| 2022-06-14 | 21.94 | $20.79 | 773300 |
| 2022-06-13 | 22.27 | $21.39 | 325121 |
| 2022-06-10 | 22.54 | $22.14 | 186800 |
| 2022-06-09 | 22.69 | $22.85 | 151925 |
| 2022-06-08 | 22.72 | $23.14 | 151800 |
| 2022-06-07 | 22.70 | $23.25 | 149521 |
| 2022-06-06 | 22.66 | $23.53 | 203410 |
| 2022-06-03 | 22.56 | $22.66 | 183348 |
| 2022-06-02 | 22.62 | $23.21 | 160600 |
| 2022-06-01 | 22.59 | $22.95 | 226270 |
| 2022-05-31 | 22.61 | $23.26 | 278900 |
| 2022-05-27 | 22.57 | $23.59 | 209911 |
| 2022-05-26 | 22.46 | $23.26 | 279633 |
| 2022-05-25 | 22.41 | $22.43 | 243500 |
| 2022-05-24 | 22.53 | $21.59 | 374858 |
| 2022-05-23 | 22.85 | $21.50 | 286000 |
| 2022-05-20 | 23.26 | $21.78 | 522000 |
| 2022-05-19 | 23.67 | $22.20 | 469824 |
| 2022-05-18 | 24.06 | $23.15 | 507716 |
| 2022-05-17 | 24.32 | $24.66 | 247200 |
| 2022-05-16 | 24.31 | $24.12 | 230618 |
| 2022-05-13 | 24.41 | $24.12 | 238536 |
| 2022-05-12 | 24.54 | $23.84 | 354200 |
| 2022-05-11 | 24.74 | $23.53 | 383916 |
| 2022-05-10 | 25.05 | $24.20 | 351000 |
| 2022-05-09 | 25.26 | $24.77 | 291100 |
| 2022-05-06 | 25.39 | $25.34 | 378800 |
| 2022-05-05 | 25.42 | $25.18 | 337531 |
| 2022-05-04 | 25.49 | $25.67 | 305830 |
| 2022-05-03 | 25.47 | $24.99 | 403613 |
| 2022-05-02 | 25.59 | $24.67 | 438210 |
| 2022-04-29 | 25.80 | $23.74 | 1.4M |
| 2022-04-28 | 26.24 | $26.96 | 378000 |
| 2022-04-27 | 26.07 | $26.66 | 559116 |
| 2022-04-26 | 25.93 | $25.97 | 477100 |
| 2022-04-25 | 25.92 | $26.46 | 607400 |
| 2022-04-22 | 25.80 | $25.80 | 434123 |
| 2022-04-21 | 25.81 | $26.43 | 216100 |
| 2022-04-20 | 25.68 | $26.44 | 261344 |
| 2022-04-19 | 25.53 | $26.40 | 310118 |
| 2022-04-18 | 25.36 | $25.47 | 232911 |
| 2022-04-14 | 25.36 | $25.26 | 353527 |
| 2022-04-13 | 25.41 | $25.33 | 356537 |
| 2022-04-12 | 25.46 | $24.95 | 451501 |
| 2022-04-11 | 25.59 | $24.80 | 392000 |
| 2022-04-08 | 25.78 | $25.03 | 363813 |
| 2022-04-07 | 25.95 | $25.00 | 326928 |
| 2022-04-06 | 26.16 | $24.78 | 532500 |
| 2022-04-05 | 26.44 | $25.44 | 559600 |
| 2022-04-04 | 26.63 | $26.41 | 430303 |
| 2022-04-01 | 26.64 | $25.67 | 402500 |
| 2022-03-31 | 26.81 | $26.07 | 351100 |
| 2022-03-30 | 26.92 | $26.75 | 417343 |
| 2022-03-29 | 26.90 | $27.66 | 325900 |
| 2022-03-28 | 26.68 | $27.17 | 719045 |
| 2022-03-25 | 26.53 | $26.62 | 355000 |
| 2022-03-24 | 26.47 | $26.25 | 188700 |
| 2022-03-23 | 26.48 | $26.16 | 331733 |
| 2022-03-22 | 26.50 | $26.80 | 517001 |
| 2022-03-21 | 26.39 | $26.10 | 331617 |
| 2022-03-18 | 26.41 | $26.75 | 1.4M |
| 2022-03-17 | 26.29 | $27.14 | 235400 |
| 2022-03-16 | 26.07 | $26.95 | 301214 |
| 2022-03-15 | 25.84 | $26.11 | 304800 |
| 2022-03-14 | 25.76 | $26.37 | 389500 |
| 2022-03-11 | 25.62 | $25.88 | 218200 |
| 2022-03-10 | 25.55 | $25.98 | 287600 |
| 2022-03-09 | 25.44 | $25.37 | 329700 |
| 2022-03-08 | 25.45 | $25.12 | 414118 |
| 2022-03-07 | 25.51 | $24.50 | 537700 |
| 2022-03-04 | 25.71 | $26.23 | 250800 |
| 2022-03-03 | 25.58 | $26.50 | 375200 |
| 2022-03-02 | 25.37 | $26.13 | 404806 |
| 2022-03-01 | 25.21 | $25.44 | 500400 |
| 2022-02-28 | 25.16 | $26.06 | 420300 |
| 2022-02-25 | 24.98 | $25.55 | 484640 |
| 2022-02-24 | 24.87 | $25.14 | 974710 |
| 2022-02-23 | 24.83 | $23.42 | 1.6M |
| 2022-02-22 | 25.15 | $25.79 | 939320 |
| 2022-02-18 | 25.03 | $24.86 | 390523 |
| 2022-02-17 | 25.08 | $24.76 | 456800 |
| 2022-02-16 | 25.16 | $25.06 | 470035 |
| 2022-02-15 | 25.19 | $25.30 | 266788 |
| 2022-02-14 | 25.17 | $25.05 | 404602 |
| 2022-02-11 | 25.21 | $25.37 | 295537 |
| 2022-02-10 | 25.18 | $25.35 | 418311 |
| 2022-02-09 | 25.16 | $25.62 | 325737 |
| 2022-02-08 | 25.07 | $25.58 | 296510 |
| 2022-02-07 | 24.98 | $24.98 | 354727 |
| 2022-02-04 | 25.01 | $25.28 | 517428 |
| 2022-02-03 | 24.97 | $25.20 | 322500 |
| 2022-02-02 | 24.95 | $25.16 | 470900 |
| 2022-02-01 | 24.93 | $25.15 | 602636 |
| 2022-01-31 | 24.92 | $25.21 | 623048 |
| 2022-01-28 | 24.89 | $24.29 | 771819 |
| 2022-01-27 | 25.05 | $23.76 | 334342 |
| 2022-01-26 | 25.35 | $23.97 | 315100 |
| 2022-01-25 | 25.66 | $24.64 | 334800 |
| 2022-01-24 | 25.88 | $25.30 | 282500 |
| 2022-01-21 | 25.99 | $24.37 | 387700 |
| 2022-01-20 | 26.31 | $24.26 | 300000 |
| 2022-01-19 | 26.70 | $25.43 | 249700 |
| 2022-01-18 | 26.91 | $26.69 | 340600 |
| 2022-01-14 | 26.89 | $26.37 | 356313 |
| 2022-01-13 | 26.92 | $26.97 | 292824 |
| 2022-01-12 | 26.83 | $26.79 | 395300 |
| 2022-01-11 | 26.76 | $26.92 | 261214 |
| 2022-01-10 | 26.65 | $26.50 | 311600 |
| 2022-01-07 | 26.60 | $26.43 | 164243 |
| 2022-01-06 | 26.55 | $26.68 | 174231 |
| 2022-01-05 | 26.45 | $26.44 | 196048 |
| 2022-01-04 | 26.37 | $27.02 | 181344 |
| 2022-01-03 | 26.15 | $26.46 | 292002 |
| 2021-12-31 | 26.01 | $26.29 | 132518 |
| 2021-12-30 | 25.88 | $26.16 | 197901 |
| 2021-12-29 | 25.75 | $26.76 | 198042 |
| 2021-12-28 | 25.48 | $26.24 | 250800 |
| 2021-12-27 | 25.26 | $26.00 | 288435 |
| 2021-12-23 | 25.06 | $25.45 | 171730 |
| 2021-12-22 | 24.95 | $25.19 | 163724 |
| 2021-12-21 | 24.86 | $24.82 | 229100 |
| 2021-12-20 | 24.84 | $24.14 | 300100 |
| 2021-12-17 | 24.96 | $24.99 | 610085 |
| 2021-12-16 | 24.92 | $25.44 | 478909 |
| 2021-12-15 | 24.77 | $25.89 | 373400 |
| 2021-12-14 | 24.50 | $24.99 | 332431 |
| 2021-12-13 | 24.38 | $24.76 | 268000 |
| 2021-12-10 | 24.29 | $25.20 | 217629 |
| 2021-12-09 | 24.08 | $24.92 | 271300 |
| 2021-12-08 | 23.91 | $25.05 | 212400 |
| 2021-12-07 | 23.68 | $24.50 | 311022 |
| 2021-12-06 | 23.53 | $24.28 | 290100 |
| 2021-12-03 | 23.40 | $23.49 | 256500 |
| 2021-12-02 | 23.42 | $23.41 | 318017 |
| 2021-12-01 | 23.47 | $22.49 | 368000 |
| 2021-11-30 | 23.71 | $22.50 | 382747 |
| 2021-11-29 | 24.00 | $22.73 | 326300 |
| 2021-11-26 | 24.28 | $23.34 | 185806 |
| 2021-11-24 | 24.48 | $23.88 | 216800 |
| 2021-11-23 | 24.60 | $24.13 | 297700 |
| 2021-11-22 | 24.69 | $24.42 | 270110 |
| 2021-11-19 | 24.73 | $24.06 | 381613 |
| 2021-11-18 | 24.84 | $24.72 | 254824 |
| 2021-11-17 | 24.84 | $24.40 | 370633 |
| 2021-11-16 | 24.90 | $25.49 | 242801 |
| 2021-11-15 | 24.74 | $25.16 | 186546 |
| 2021-11-12 | 24.62 | $24.92 | 322818 |
| 2021-11-11 | 24.53 | $24.89 | 306500 |
| 2021-11-10 | 24.44 | $24.68 | 301300 |
| 2021-11-09 | 24.37 | $24.88 | 243121 |
| 2021-11-08 | 24.24 | $24.81 | 235857 |
| 2021-11-05 | 24.11 | $24.87 | 216247 |
| 2021-11-04 | 23.95 | $24.28 | 233742 |
| 2021-11-03 | 23.89 | $24.59 | 889229 |
| 2021-11-02 | 23.75 | $24.35 | 256000 |
| 2021-11-01 | 23.64 | $24.40 | 426900 |
| 2021-10-29 | 23.50 | $23.21 | 392236 |
| 2021-10-28 | 23.60 | $22.82 | 616030 |
| 2021-10-27 | 23.79 | $22.95 | 277638 |
| 2021-10-26 | 23.98 | $23.79 | 193700 |
| 2021-10-25 | 24.03 | $24.57 | 152947 |
| 2021-10-22 | 23.93 | $24.08 | 156828 |
| 2021-10-21 | 23.91 | $24.22 | 130106 |
| 2021-10-20 | 23.86 | $24.23 | 127238 |
| 2021-10-19 | 23.81 | $24.02 | 249826 |
| 2021-10-18 | 23.79 | $23.58 | 154200 |
| 2021-10-15 | 23.85 | $23.32 | 212900 |
| 2021-10-14 | 23.99 | $23.50 | 271987 |
| 2021-10-13 | 24.11 | $23.63 | 125800 |
| 2021-10-12 | 24.23 | $24.11 | 142700 |
| 2021-10-11 | 24.26 | $24.17 | 175600 |
| 2021-10-08 | 24.28 | $24.04 | 117903 |
| 2021-10-07 | 24.33 | $24.39 | 220632 |
| 2021-10-06 | 24.32 | $23.97 | 183800 |
| 2021-10-05 | 24.40 | $24.27 | 210576 |
| 2021-10-04 | 24.43 | $24.02 | 269800 |
| 2021-10-01 | 24.51 | $23.90 | 262921 |
| 2021-09-30 | 24.63 | $23.70 | 404837 |
| 2021-09-29 | 24.81 | $25.38 | 178110 |
| 2021-09-28 | 24.67 | $25.65 | 153800 |
| 2021-09-27 | 24.45 | $25.74 | 231904 |
| 2021-09-24 | 24.17 | $24.73 | 123247 |
| 2021-09-23 | 24.05 | $24.44 | 269800 |
| 2021-09-22 | 23.99 | $24.19 | 339628 |
| 2021-09-21 | 23.96 | $23.98 | 345300 |
| 2021-09-20 | 23.98 | $24.17 | 182800 |
| 2021-09-17 | 23.96 | $24.35 | 424300 |
| 2021-09-16 | 23.89 | $24.34 | 368010 |
| 2021-09-15 | 23.83 | $24.99 | 520034 |
| 2021-09-14 | 23.61 | $23.89 | 239123 |
| 2021-09-13 | 23.60 | $23.97 | 198446 |
| 2021-09-10 | 23.57 | $23.80 | 210640 |
| 2021-09-09 | 23.57 | $23.64 | 266200 |
| 2021-09-08 | 23.61 | $23.15 | 160500 |
| 2021-09-07 | 23.76 | $23.40 | 191990 |
| 2021-09-03 | 23.89 | $23.86 | 215200 |
| 2021-09-02 | 23.94 | $23.88 | 167086 |
| 2021-09-01 | 24.00 | $24.21 | 153147 |
| 2021-08-31 | 24.00 | $24.02 | 220700 |
| 2021-08-30 | 24.04 | $24.22 | 184800 |
| 2021-08-27 | 24.05 | $24.42 | 301255 |
| 2021-08-26 | 24.02 | $23.80 | 479401 |
| 2021-08-25 | 24.12 | $24.34 | 148900 |
| 2021-08-24 | 24.13 | $24.60 | 230261 |
| 2021-08-23 | 24.08 | $24.08 | 211500 |
| 2021-08-20 | 24.14 | $24.08 | 289246 |
| 2021-08-19 | 24.21 | $23.85 | 581344 |
| 2021-08-18 | 24.35 | $23.63 | 251652 |
| 2021-08-17 | 24.55 | $23.85 | 411810 |
| 2021-08-16 | 24.74 | $25.08 | 283100 |
| 2021-08-13 | 24.71 | $26.30 | 367009 |
| 2021-08-12 | 24.42 | $26.60 | 281068 |
| 2021-08-11 | 24.02 | $26.48 | 403335 |
| 2021-08-10 | 23.59 | $25.26 | 700900 |
| 2021-08-09 | 23.34 | $23.86 | 381900 |
| 2021-08-06 | 23.36 | $23.80 | 383200 |
| 2021-08-05 | 23.41 | $23.79 | 402412 |
| 2021-08-04 | 23.47 | $23.30 | 416600 |
| 2021-08-03 | 23.65 | $23.61 | 327797 |
| 2021-08-02 | 23.80 | $23.73 | 282521 |
| 2021-07-30 | 23.95 | $23.77 | 342614 |
| 2021-07-29 | 24.13 | $24.16 | 289428 |
| 2021-07-28 | 24.26 | $24.04 | 441200 |
| 2021-07-27 | 24.45 | $24.51 | 175300 |
| 2021-07-26 | 24.57 | $25.03 | 235615 |
| 2021-07-23 | 24.61 | $25.26 | 576100 |
| 2021-07-22 | 24.62 | $23.78 | 225800 |
| 2021-07-21 | 24.95 | $24.97 | 185900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.67
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.69
Average
26.86
Maximum
34.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.67 | $22.78 | 340251 |
| 2026-07-16 | 22.55 | $23.20 | 611774 |
| 2026-07-15 | 22.25 | $22.89 | 493000 |
| 2026-07-14 | 21.99 | $22.23 | 310142 |
| 2026-07-13 | 21.87 | $22.13 | 448212 |
| 2026-07-10 | 21.75 | $21.73 | 368600 |
| 2026-07-09 | 21.74 | $21.36 | 366700 |
| 2026-07-08 | 21.83 | $21.22 | 556346 |
| 2026-07-07 | 21.99 | $21.40 | 364600 |
| 2026-07-06 | 22.12 | $21.25 | 426634 |
| 2026-07-02 | 22.31 | $21.69 | 460539 |
| 2026-07-01 | 22.41 | $21.87 | 712700 |
| 2026-06-30 | 22.46 | $22.34 | 452800 |
| 2026-06-29 | 22.36 | $22.11 | 464607 |
| 2026-06-26 | 22.30 | $22.53 | 1.1M |
| 2026-06-25 | 22.09 | $21.98 | 489100 |
| 2026-06-24 | 22.00 | $22.68 | 784831 |
| 2026-06-23 | 21.66 | $21.66 | 562747 |
| 2026-06-22 | 21.56 | $21.33 | 748892 |
| 2026-06-18 | 21.54 | $21.17 | 4.6M |
| 2026-06-17 | 21.56 | $21.07 | 806200 |
| 2026-06-16 | 21.61 | $21.09 | 602146 |
| 2026-06-15 | 21.65 | $21.46 | 603843 |
| 2026-06-12 | 21.58 | $21.58 | 544200 |
| 2026-06-11 | 21.45 | $22.13 | 505122 |
| 2026-06-10 | 21.11 | $21.35 | 453122 |
| 2026-06-09 | 20.93 | $21.57 | 655491 |
| 2026-06-08 | 20.64 | $20.69 | 569700 |
| 2026-06-05 | 20.57 | $20.67 | 559711 |
| 2026-06-04 | 20.48 | $20.79 | 430400 |
| 2026-06-03 | 20.34 | $20.55 | 429000 |
| 2026-06-02 | 20.24 | $20.44 | 519000 |
| 2026-06-01 | 20.15 | $20.64 | 571051 |
| 2026-05-29 | 19.99 | $20.62 | 542948 |
| 2026-05-28 | 19.79 | $21.04 | 642400 |
| 2026-05-27 | 19.43 | $20.57 | 446401 |
| 2026-05-26 | 19.14 | $20.00 | 338947 |
| 2026-05-22 | 18.98 | $19.74 | 285124 |
| 2026-05-21 | 18.88 | $19.72 | 399203 |
| 2026-05-20 | 18.78 | $19.66 | 577447 |
| 2026-05-19 | 18.69 | $19.07 | 545159 |
| 2026-05-18 | 18.78 | $19.30 | 501900 |
| 2026-05-15 | 18.84 | $18.84 | 550028 |
| 2026-05-14 | 19.07 | $18.98 | 514563 |
| 2026-05-13 | 19.33 | $18.68 | 724201 |
| 2026-05-12 | 19.75 | $19.13 | 912415 |
| 2026-05-11 | 20.13 | $19.63 | 636600 |
| 2026-05-08 | 20.45 | $20.39 | 283950 |
| 2026-05-07 | 20.61 | $20.44 | 449900 |
| 2026-05-06 | 20.80 | $20.50 | 406980 |
| 2026-05-05 | 21.03 | $20.26 | 403924 |
| 2026-05-04 | 21.38 | $20.04 | 684816 |
| 2026-05-01 | 21.89 | $20.82 | 613273 |
| 2026-04-30 | 22.26 | $21.34 | 826142 |
| 2026-04-29 | 22.55 | $22.21 | 358710 |
| 2026-04-28 | 22.63 | $22.44 | 253400 |
| 2026-04-27 | 22.65 | $22.61 | 317800 |
| 2026-04-24 | 22.62 | $22.43 | 286800 |
| 2026-04-23 | 22.63 | $22.48 | 319900 |
| 2026-04-22 | 22.63 | $22.64 | 292509 |
| 2026-04-21 | 22.58 | $22.81 | 337600 |
| 2026-04-20 | 22.46 | $22.74 | 275737 |
| 2026-04-17 | 22.34 | $22.70 | 341400 |
| 2026-04-16 | 22.20 | $22.14 | 368400 |
| 2026-04-15 | 22.20 | $22.28 | 262900 |
| 2026-04-14 | 22.17 | $22.46 | 267514 |
| 2026-04-13 | 22.07 | $22.24 | 458526 |
| 2026-04-10 | 22.01 | $22.39 | 283407 |
| 2026-04-09 | 21.91 | $22.20 | 322226 |
| 2026-04-08 | 21.84 | $21.87 | 730017 |
| 2026-04-07 | 21.86 | $21.23 | 502200 |
| 2026-04-06 | 22.10 | $21.88 | 431634 |
| 2026-04-02 | 22.18 | $22.26 | 331900 |
| 2026-04-01 | 22.17 | $22.32 | 527232 |
| 2026-03-31 | 22.13 | $22.26 | 252737 |
| 2026-03-30 | 22.11 | $22.09 | 357385 |
| 2026-03-27 | 22.14 | $22.16 | 357479 |
| 2026-03-26 | 22.16 | $22.32 | 211702 |
| 2026-03-25 | 22.13 | $22.46 | 359842 |
| 2026-03-24 | 22.06 | $22.39 | 231000 |
| 2026-03-23 | 21.99 | $22.55 | 422548 |
| 2026-03-20 | 21.87 | $21.90 | 1.0M |
| 2026-03-19 | 21.93 | $22.18 | 345077 |
| 2026-03-18 | 21.93 | $22.21 | 294611 |
| 2026-03-17 | 21.91 | $22.34 | 255104 |
| 2026-03-16 | 21.87 | $22.19 | 328400 |
| 2026-03-13 | 21.86 | $22.15 | 431800 |
| 2026-03-12 | 21.88 | $22.02 | 388700 |
| 2026-03-11 | 21.96 | $21.93 | 244406 |
| 2026-03-10 | 22.08 | $22.07 | 412401 |
| 2026-03-09 | 22.20 | $22.15 | 625500 |
| 2026-03-06 | 22.32 | $22.23 | 341600 |
| 2026-03-05 | 22.46 | $22.30 | 239056 |
| 2026-03-04 | 22.61 | $22.72 | 322100 |
| 2026-03-03 | 22.66 | $22.47 | 439100 |
| 2026-03-02 | 22.82 | $22.57 | 323800 |
| 2026-02-27 | 22.98 | $22.78 | 296200 |
| 2026-02-26 | 23.12 | $23.19 | 429400 |
| 2026-02-25 | 23.16 | $23.03 | 278100 |
| 2026-02-24 | 23.26 | $22.97 | 256600 |
| 2026-02-23 | 23.41 | $22.91 | 352928 |
| 2026-02-20 | 23.62 | $23.60 | 476600 |
| 2026-02-19 | 23.65 | $23.37 | 315700 |
| 2026-02-18 | 23.77 | $23.42 | 382100 |
| 2026-02-17 | 23.90 | $23.71 | 276400 |
| 2026-02-13 | 23.96 | $23.85 | 455100 |
| 2026-02-12 | 24.00 | $23.49 | 328700 |
| 2026-02-11 | 24.15 | $23.62 | 289500 |
| 2026-02-10 | 24.30 | $24.74 | 314616 |
| 2026-02-09 | 24.12 | $24.61 | 301132 |
| 2026-02-06 | 23.94 | $24.54 | 399952 |
| 2026-02-05 | 23.75 | $23.95 | 353434 |
| 2026-02-04 | 23.70 | $24.23 | 508136 |
| 2026-02-03 | 23.55 | $23.33 | 551745 |
| 2026-02-02 | 23.65 | $23.11 | 477448 |
| 2026-01-30 | 23.86 | $22.93 | 743100 |
| 2026-01-29 | 24.16 | $22.54 | 1.2M |
| 2026-01-28 | 24.65 | $24.15 | 500252 |
| 2026-01-27 | 24.73 | $24.30 | 365800 |
| 2026-01-26 | 24.78 | $24.66 | 515900 |
| 2026-01-23 | 24.72 | $24.21 | 202345 |
| 2026-01-22 | 24.78 | $24.78 | 347100 |
| 2026-01-21 | 24.67 | $24.96 | 360707 |
| 2026-01-20 | 24.47 | $24.20 | 258413 |
| 2026-01-16 | 24.46 | $24.66 | 244900 |
| 2026-01-15 | 24.29 | $24.83 | 294800 |
| 2026-01-14 | 24.04 | $24.16 | 318200 |
| 2026-01-13 | 23.93 | $24.58 | 343900 |
| 2026-01-12 | 23.67 | $24.15 | 191518 |
| 2026-01-09 | 23.49 | $24.24 | 316034 |
| 2026-01-08 | 23.23 | $23.97 | 493440 |
| 2026-01-07 | 23.01 | $23.03 | 255040 |
| 2026-01-06 | 23.04 | $23.30 | 275200 |
| 2026-01-05 | 23.00 | $23.01 | 309900 |
| 2026-01-02 | 23.04 | $22.86 | 329600 |
| 2025-12-31 | 23.15 | $22.84 | 282500 |
| 2025-12-30 | 23.29 | $22.78 | 219653 |
| 2025-12-29 | 23.48 | $22.99 | 210012 |
| 2025-12-26 | 23.66 | $23.27 | 230600 |
| 2025-12-24 | 23.78 | $23.23 | 93600 |
| 2025-12-23 | 23.94 | $23.02 | 429200 |
| 2025-12-22 | 24.20 | $23.31 | 283304 |
| 2025-12-19 | 24.43 | $23.59 | 537612 |
| 2025-12-18 | 24.61 | $24.05 | 288925 |
| 2025-12-17 | 24.69 | $23.98 | 292535 |
| 2025-12-16 | 24.79 | $24.11 | 381600 |
| 2025-12-15 | 24.88 | $24.91 | 399000 |
| 2025-12-12 | 24.72 | $25.03 | 262738 |
| 2025-12-11 | 24.48 | $25.20 | 367600 |
| 2025-12-10 | 24.13 | $24.65 | 226900 |
| 2025-12-09 | 23.88 | $23.95 | 149900 |
| 2025-12-08 | 23.79 | $23.71 | 276315 |
| 2025-12-05 | 23.76 | $24.01 | 238000 |
| 2025-12-04 | 23.63 | $24.11 | 171129 |
| 2025-12-03 | 23.45 | $24.34 | 191641 |
| 2025-12-02 | 23.15 | $23.99 | 212705 |
| 2025-12-01 | 22.90 | $24.00 | 282819 |
| 2025-11-28 | 22.60 | $23.64 | 283500 |
| 2025-11-26 | 22.36 | $23.66 | 447917 |
| 2025-11-25 | 22.08 | $23.59 | 365700 |
| 2025-11-24 | 21.78 | $22.70 | 427600 |
| 2025-11-21 | 21.71 | $23.02 | 320231 |
| 2025-11-20 | 21.55 | $22.20 | 299010 |
| 2025-11-19 | 21.63 | $22.37 | 312541 |
| 2025-11-18 | 21.71 | $21.97 | 362727 |
| 2025-11-17 | 21.95 | $21.88 | 344400 |
| 2025-11-14 | 22.30 | $22.50 | 301644 |
| 2025-11-13 | 22.56 | $22.68 | 303625 |
| 2025-11-12 | 22.84 | $22.83 | 258919 |
| 2025-11-11 | 23.16 | $23.51 | 337036 |
| 2025-11-10 | 23.35 | $23.45 | 257502 |
| 2025-11-07 | 23.64 | $23.67 | 271444 |
| 2025-11-06 | 23.93 | $23.61 | 296516 |
| 2025-11-05 | 24.34 | $24.13 | 436700 |
| 2025-11-04 | 24.69 | $23.88 | 439241 |
| 2025-11-03 | 25.21 | $23.91 | 494781 |
| 2025-10-31 | 25.86 | $24.17 | 465145 |
| 2025-10-30 | 26.58 | $24.51 | 885224 |
| 2025-10-29 | 27.36 | $27.19 | 261071 |
| 2025-10-28 | 27.47 | $28.19 | 208138 |
| 2025-10-27 | 27.29 | $27.70 | 165300 |
| 2025-10-24 | 27.24 | $27.58 | 129100 |
| 2025-10-23 | 27.21 | $27.56 | 141800 |
| 2025-10-22 | 27.20 | $27.48 | 153345 |
| 2025-10-21 | 27.22 | $27.55 | 161300 |
| 2025-10-20 | 27.22 | $27.36 | 149300 |
| 2025-10-17 | 27.30 | $27.37 | 173720 |
| 2025-10-16 | 27.40 | $27.35 | 226634 |
| 2025-10-15 | 27.54 | $28.08 | 191026 |
| 2025-10-14 | 27.49 | $28.00 | 228800 |
| 2025-10-13 | 27.46 | $27.40 | 172412 |
| 2025-10-10 | 27.62 | $26.96 | 226617 |
| 2025-10-09 | 27.97 | $27.63 | 192527 |
| 2025-10-08 | 28.19 | $28.08 | 228706 |
| 2025-10-07 | 28.33 | $27.69 | 272430 |
| 2025-10-06 | 28.62 | $28.16 | 244100 |
| 2025-10-03 | 28.83 | $28.92 | 197950 |
| 2025-10-02 | 28.85 | $28.81 | 296919 |
| 2025-10-01 | 28.92 | $28.53 | 392225 |
| 2025-09-30 | 29.09 | $29.46 | 271135 |
| 2025-09-29 | 29.01 | $29.45 | 612800 |
| 2025-09-26 | 28.91 | $29.23 | 193410 |
| 2025-09-25 | 28.87 | $28.64 | 159815 |
| 2025-09-24 | 29.02 | $28.87 | 165206 |
| 2025-09-23 | 29.12 | $28.99 | 199400 |
| 2025-09-22 | 29.21 | $29.01 | 257700 |
| 2025-09-19 | 29.31 | $29.26 | 473600 |
| 2025-09-18 | 29.37 | $29.81 | 260912 |
| 2025-09-17 | 29.26 | $29.20 | 244900 |
| 2025-09-16 | 29.32 | $29.13 | 293700 |
| 2025-09-15 | 29.43 | $29.50 | 250824 |
| 2025-09-12 | 29.43 | $29.17 | 264341 |
| 2025-09-11 | 29.55 | $29.58 | 289600 |
| 2025-09-10 | 29.56 | $29.30 | 250727 |
| 2025-09-09 | 29.67 | $29.35 | 200700 |
| 2025-09-08 | 29.78 | $29.87 | 233421 |
| 2025-09-05 | 29.75 | $30.34 | 253900 |
| 2025-09-04 | 29.57 | $30.24 | 327798 |
| 2025-09-03 | 29.37 | $28.95 | 287800 |
| 2025-09-02 | 29.55 | $29.16 | 309800 |
| 2025-08-29 | 29.70 | $29.51 | 337948 |
| 2025-08-28 | 29.76 | $29.55 | 414040 |
| 2025-08-27 | 29.83 | $29.96 | 278415 |
| 2025-08-26 | 29.79 | $29.91 | 421900 |
| 2025-08-25 | 29.74 | $30.11 | 404527 |
| 2025-08-22 | 29.63 | $30.03 | 304700 |
| 2025-08-21 | 29.51 | $28.81 | 235893 |
| 2025-08-20 | 29.75 | $29.10 | 239727 |
| 2025-08-19 | 29.95 | $30.08 | 231546 |
| 2025-08-18 | 29.88 | $29.79 | 199900 |
| 2025-08-15 | 29.89 | $29.88 | 450915 |
| 2025-08-14 | 29.86 | $29.75 | 215206 |
| 2025-08-13 | 29.87 | $30.48 | 401800 |
| 2025-08-12 | 29.65 | $30.41 | 301426 |
| 2025-08-11 | 29.39 | $29.47 | 251588 |
| 2025-08-08 | 29.38 | $29.26 | 197520 |
| 2025-08-07 | 29.42 | $29.31 | 314736 |
| 2025-08-06 | 29.46 | $29.58 | 242749 |
| 2025-08-05 | 29.43 | $29.51 | 259612 |
| 2025-08-04 | 29.40 | $29.18 | 265025 |
| 2025-08-01 | 29.47 | $28.56 | 426048 |
| 2025-07-31 | 29.75 | $29.77 | 624200 |
| 2025-07-30 | 29.71 | $29.19 | 426200 |
| 2025-07-29 | 29.83 | $29.22 | 196339 |
| 2025-07-28 | 29.96 | $29.81 | 285317 |
| 2025-07-25 | 29.93 | $29.86 | 148825 |
| 2025-07-24 | 29.87 | $29.60 | 187745 |
| 2025-07-23 | 29.87 | $30.03 | 212223 |
| 2025-07-22 | 29.72 | $29.85 | 201100 |
| 2025-07-21 | 29.59 | $29.09 | 204200 |
| 2025-07-18 | 29.66 | $28.97 | 185117 |
| 2025-07-17 | 29.78 | $29.18 | 206800 |
| 2025-07-16 | 29.85 | $28.81 | 185214 |
| 2025-07-15 | 30.04 | $28.52 | 197020 |
| 2025-07-14 | 30.35 | $29.72 | 146335 |
| 2025-07-11 | 30.33 | $29.81 | 227500 |
| 2025-07-10 | 30.26 | $30.32 | 254000 |
| 2025-07-09 | 30.00 | $30.09 | 192000 |
| 2025-07-08 | 29.73 | $29.49 | 180200 |
| 2025-07-07 | 29.58 | $29.45 | 212400 |
| 2025-07-03 | 29.40 | $30.13 | 99835 |
| 2025-07-02 | 28.95 | $30.24 | 213600 |
| 2025-07-01 | 28.35 | $29.35 | 332024 |
| 2025-06-30 | 27.89 | $27.85 | 192000 |
| 2025-06-27 | 27.79 | $27.92 | 341000 |
| 2025-06-26 | 27.65 | $27.94 | 202200 |
| 2025-06-25 | 27.46 | $27.41 | 208733 |
| 2025-06-24 | 27.40 | $27.88 | 257300 |
| 2025-06-23 | 27.17 | $27.50 | 259534 |
| 2025-06-20 | 27.01 | $27.40 | 433282 |
| 2025-06-18 | 26.83 | $27.25 | 299000 |
| 2025-06-17 | 26.67 | $26.76 | 298933 |
| 2025-06-16 | 26.63 | $27.23 | 265300 |
| 2025-06-13 | 26.43 | $26.27 | 234115 |
| 2025-06-12 | 26.49 | $26.65 | 244737 |
| 2025-06-11 | 26.44 | $26.87 | 211643 |
| 2025-06-10 | 26.32 | $27.05 | 189200 |
| 2025-06-09 | 26.11 | $26.64 | 233225 |
| 2025-06-06 | 26.00 | $26.18 | 173008 |
| 2025-06-05 | 26.01 | $26.02 | 227000 |
| 2025-06-04 | 26.08 | $26.36 | 216700 |
| 2025-06-03 | 26.06 | $26.51 | 286940 |
| 2025-06-02 | 26.00 | $25.73 | 227206 |
| 2025-05-30 | 26.18 | $26.13 | 167166 |
| 2025-05-29 | 26.27 | $26.38 | 233900 |
| 2025-05-28 | 26.32 | $26.23 | 202500 |
| 2025-05-27 | 26.42 | $26.60 | 246200 |
| 2025-05-23 | 26.44 | $26.07 | 258200 |
| 2025-05-22 | 26.64 | $25.98 | 220641 |
| 2025-05-21 | 26.90 | $26.07 | 356977 |
| 2025-05-20 | 27.21 | $27.22 | 277500 |
| 2025-05-19 | 27.21 | $27.08 | 353236 |
| 2025-05-16 | 27.27 | $27.58 | 362832 |
| 2025-05-15 | 27.17 | $27.54 | 947776 |
| 2025-05-14 | 27.08 | $26.90 | 299038 |
| 2025-05-13 | 27.16 | $27.48 | 285932 |
| 2025-05-12 | 27.08 | $27.46 | 386200 |
| 2025-05-09 | 26.99 | $26.08 | 414200 |
| 2025-05-08 | 27.32 | $26.29 | 632100 |
| 2025-05-07 | 27.66 | $25.27 | 810130 |
| 2025-05-06 | 28.39 | $25.66 | 1.8M |
| 2025-05-05 | 29.15 | $29.13 | 298048 |
| 2025-05-02 | 28.97 | $29.45 | 225347 |
| 2025-05-01 | 28.64 | $29.04 | 221842 |
| 2025-04-30 | 28.35 | $28.43 | 278525 |
| 2025-04-29 | 28.19 | $28.79 | 210705 |
| 2025-04-28 | 27.87 | $28.59 | 429700 |
| 2025-04-25 | 27.53 | $28.42 | 298100 |
| 2025-04-24 | 27.18 | $28.52 | 409729 |
| 2025-04-23 | 26.71 | $27.74 | 388900 |
| 2025-04-22 | 26.39 | $27.26 | 274100 |
| 2025-04-21 | 26.15 | $26.37 | 249128 |
| 2025-04-17 | 26.16 | $26.51 | 187936 |
| 2025-04-16 | 26.12 | $25.93 | 163244 |
| 2025-04-15 | 26.27 | $26.13 | 240100 |
| 2025-04-14 | 26.40 | $26.39 | 194100 |
| 2025-04-11 | 26.47 | $26.83 | 200200 |
| 2025-04-10 | 26.43 | $26.54 | 274113 |
| 2025-04-09 | 26.48 | $27.16 | 537843 |
| 2025-04-08 | 26.35 | $25.26 | 314406 |
| 2025-04-07 | 26.81 | $26.26 | 723308 |
| 2025-04-04 | 27.05 | $26.62 | 370700 |
| 2025-04-03 | 27.24 | $25.80 | 391800 |
| 2025-04-02 | 27.73 | $28.04 | 174900 |
| 2025-04-01 | 27.62 | $27.88 | 179000 |
| 2025-03-31 | 27.53 | $27.70 | 192226 |
| 2025-03-28 | 27.49 | $27.53 | 199100 |
| 2025-03-27 | 27.50 | $27.88 | 247700 |
| 2025-03-26 | 27.40 | $27.66 | 193700 |
| 2025-03-25 | 27.35 | $27.77 | 307900 |
| 2025-03-24 | 27.26 | $28.44 | 415740 |
| 2025-03-21 | 26.94 | $27.57 | 1.0M |
| 2025-03-20 | 26.84 | $27.43 | 190432 |
| 2025-03-19 | 26.76 | $27.46 | 371100 |
| 2025-03-18 | 26.68 | $26.91 | 350238 |
| 2025-03-17 | 26.76 | $27.04 | 454900 |
| 2025-03-14 | 26.82 | $26.94 | 330000 |
| 2025-03-13 | 26.95 | $26.34 | 237902 |
| 2025-03-12 | 27.30 | $27.15 | 174100 |
| 2025-03-11 | 27.49 | $27.55 | 212500 |
| 2025-03-10 | 27.60 | $27.74 | 190102 |
| 2025-03-07 | 27.68 | $27.88 | 277744 |
| 2025-03-06 | 27.74 | $27.74 | 199200 |
| 2025-03-05 | 27.87 | $27.64 | 183800 |
| 2025-03-04 | 28.07 | $27.54 | 267100 |
| 2025-03-03 | 28.35 | $27.87 | 238429 |
| 2025-02-28 | 28.60 | $28.50 | 259122 |
| 2025-02-27 | 28.70 | $28.26 | 289230 |
| 2025-02-26 | 28.91 | $28.87 | 279526 |
| 2025-02-25 | 28.97 | $28.89 | 260100 |
| 2025-02-24 | 29.04 | $28.51 | 229900 |
| 2025-02-21 | 29.24 | $28.52 | 290420 |
| 2025-02-20 | 29.49 | $28.93 | 183037 |
| 2025-02-19 | 29.67 | $29.21 | 220838 |
| 2025-02-18 | 29.79 | $29.28 | 147000 |
| 2025-02-14 | 29.91 | $29.53 | 163800 |
| 2025-02-13 | 29.98 | $29.94 | 236048 |
| 2025-02-12 | 29.92 | $28.89 | 315022 |
| 2025-02-11 | 30.19 | $29.39 | 282300 |
| 2025-02-10 | 30.34 | $29.57 | 341606 |
| 2025-02-07 | 30.46 | $29.46 | 221900 |
| 2025-02-06 | 30.63 | $30.22 | 234900 |
| 2025-02-05 | 30.59 | $30.62 | 212800 |
| 2025-02-04 | 30.40 | $30.62 | 233200 |
| 2025-02-03 | 30.16 | $30.18 | 315000 |
| 2025-01-31 | 29.99 | $31.02 | 658419 |
| 2025-01-30 | 29.52 | $31.72 | 1.3M |
| 2025-01-29 | 28.71 | $28.57 | 267700 |
| 2025-01-28 | 28.72 | $28.93 | 139514 |
| 2025-01-27 | 28.62 | $28.88 | 187700 |
| 2025-01-24 | 28.52 | $28.77 | 195206 |
| 2025-01-23 | 28.42 | $28.77 | 247343 |
| 2025-01-22 | 28.31 | $28.22 | 184031 |
| 2025-01-21 | 28.34 | $28.90 | 178949 |
| 2025-01-17 | 28.17 | $28.67 | 136900 |
| 2025-01-16 | 28.05 | $28.75 | 154800 |
| 2025-01-15 | 27.87 | $28.81 | 170309 |
| 2025-01-14 | 27.64 | $28.28 | 220623 |
| 2025-01-13 | 27.53 | $28.17 | 269200 |
| 2025-01-10 | 27.45 | $27.85 | 256900 |
| 2025-01-08 | 27.46 | $27.52 | 193145 |
| 2025-01-07 | 27.58 | $27.72 | 260535 |
| 2025-01-06 | 27.68 | $28.11 | 200106 |
| 2025-01-03 | 27.70 | $27.97 | 171029 |
| 2025-01-02 | 27.77 | $27.84 | 183040 |
| 2024-12-31 | 27.90 | $28.11 | 196200 |
| 2024-12-30 | 28.00 | $27.72 | 185000 |
| 2024-12-27 | 28.24 | $27.92 | 153445 |
| 2024-12-26 | 28.49 | $28.39 | 119400 |
| 2024-12-24 | 28.66 | $28.48 | 63112 |
| 2024-12-23 | 28.84 | $28.33 | 151000 |
| 2024-12-20 | 29.11 | $28.18 | 810646 |
| 2024-12-19 | 29.49 | $28.31 | 180336 |
| 2024-12-18 | 29.92 | $28.70 | 196211 |
| 2024-12-17 | 30.32 | $29.92 | 190448 |
| 2024-12-16 | 30.43 | $29.68 | 276942 |
| 2024-12-13 | 30.62 | $30.16 | 195100 |
| 2024-12-12 | 30.71 | $29.95 | 109300 |
| 2024-12-11 | 30.87 | $30.48 | 171946 |
| 2024-12-10 | 30.89 | $30.46 | 125000 |
| 2024-12-09 | 30.92 | $30.70 | 149046 |
| 2024-12-06 | 30.87 | $30.15 | 132800 |
| 2024-12-05 | 30.97 | $30.37 | 131300 |
| 2024-12-04 | 31.02 | $31.05 | 182400 |
| 2024-12-03 | 30.85 | $30.83 | 127000 |
| 2024-12-02 | 30.71 | $31.11 | 172221 |
| 2024-11-29 | 30.43 | $30.73 | 111300 |
| 2024-11-27 | 30.21 | $30.75 | 114849 |
| 2024-11-26 | 29.93 | $30.51 | 113829 |
| 2024-11-25 | 29.67 | $31.04 | 222400 |
| 2024-11-22 | 29.17 | $29.93 | 168008 |
| 2024-11-21 | 28.91 | $29.31 | 172224 |
| 2024-11-20 | 28.80 | $28.97 | 116100 |
| 2024-11-19 | 28.78 | $29.10 | 154900 |
| 2024-11-18 | 28.71 | $28.89 | 167952 |
| 2024-11-15 | 28.70 | $28.88 | 173600 |
| 2024-11-14 | 28.69 | $29.16 | 190233 |
| 2024-11-13 | 28.60 | $29.30 | 256111 |
| 2024-11-12 | 28.45 | $28.64 | 238979 |
| 2024-11-11 | 28.49 | $29.52 | 209500 |
| 2024-11-08 | 28.26 | $29.08 | 215500 |
| 2024-11-07 | 28.14 | $28.81 | 275620 |
| 2024-11-06 | 28.08 | $28.76 | 435300 |
| 2024-11-05 | 28.05 | $27.98 | 224248 |
| 2024-11-04 | 28.26 | $28.15 | 217600 |
| 2024-11-01 | 28.48 | $27.95 | 247200 |
| 2024-10-31 | 28.83 | $27.67 | 334762 |
| 2024-10-30 | 29.35 | $29.40 | 263400 |
| 2024-10-29 | 29.44 | $29.49 | 155300 |
| 2024-10-28 | 29.53 | $29.78 | 225400 |
| 2024-10-25 | 29.56 | $29.35 | 171800 |
| 2024-10-24 | 29.74 | $29.33 | 215300 |
| 2024-10-23 | 29.98 | $29.60 | 160500 |
| 2024-10-22 | 30.18 | $29.74 | 198018 |
| 2024-10-21 | 30.39 | $29.90 | 161704 |
| 2024-10-18 | 30.59 | $31.14 | 221012 |
| 2024-10-17 | 30.45 | $31.04 | 188038 |
| 2024-10-16 | 30.32 | $31.34 | 244822 |
| 2024-10-15 | 30.06 | $30.29 | 262639 |
| 2024-10-14 | 30.09 | $29.98 | 190849 |
| 2024-10-11 | 30.23 | $29.69 | 233752 |
| 2024-10-10 | 30.49 | $29.64 | 212900 |
| 2024-10-09 | 30.83 | $30.03 | 200178 |
| 2024-10-08 | 31.13 | $30.68 | 162824 |
| 2024-10-07 | 31.28 | $30.87 | 152800 |
| 2024-10-04 | 31.41 | $31.01 | 151711 |
| 2024-10-03 | 31.51 | $30.84 | 216344 |
| 2024-10-02 | 31.69 | $31.22 | 181646 |
| 2024-10-01 | 31.78 | $31.93 | 212412 |
| 2024-09-30 | 31.66 | $31.89 | 219100 |
| 2024-09-27 | 31.53 | $31.78 | 297714 |
| 2024-09-26 | 31.39 | $31.40 | 357612 |
| 2024-09-25 | 31.34 | $30.50 | 427300 |
| 2024-09-24 | 31.56 | $31.58 | 213000 |
| 2024-09-23 | 31.48 | $31.16 | 266500 |
| 2024-09-20 | 31.51 | $31.84 | 3.1M |
| 2024-09-19 | 31.32 | $32.42 | 402100 |
| 2024-09-18 | 30.90 | $32.14 | 440600 |
| 2024-09-17 | 30.48 | $31.95 | 519325 |
| 2024-09-16 | 30.03 | $31.18 | 588527 |
| 2024-09-13 | 29.73 | $30.81 | 351400 |
| 2024-09-12 | 29.48 | $29.41 | 263200 |
| 2024-09-11 | 29.63 | $29.11 | 310400 |
| 2024-09-10 | 29.91 | $29.37 | 401100 |
| 2024-09-09 | 30.18 | $28.69 | 352003 |
| 2024-09-06 | 30.72 | $30.04 | 206422 |
| 2024-09-05 | 30.95 | $30.13 | 210900 |
| 2024-09-04 | 31.20 | $30.46 | 181525 |
| 2024-09-03 | 31.40 | $30.60 | 170300 |
| 2024-08-30 | 31.59 | $31.48 | 265712 |
| 2024-08-29 | 31.53 | $31.53 | 331522 |
| 2024-08-28 | 31.44 | $31.65 | 242114 |
| 2024-08-27 | 31.29 | $31.81 | 191709 |
| 2024-08-26 | 31.04 | $31.84 | 351623 |
| 2024-08-23 | 30.73 | $31.08 | 320800 |
| 2024-08-22 | 30.58 | $29.73 | 510709 |
| 2024-08-21 | 30.83 | $31.57 | 188700 |
| 2024-08-20 | 30.54 | $30.54 | 148800 |
| 2024-08-19 | 30.50 | $30.63 | 184900 |
| 2024-08-16 | 30.43 | $30.39 | 274847 |
| 2024-08-15 | 30.42 | $30.36 | 226912 |
| 2024-08-14 | 30.41 | $29.70 | 176600 |
| 2024-08-13 | 30.60 | $29.96 | 178513 |
| 2024-08-12 | 30.74 | $29.71 | 228200 |
| 2024-08-09 | 30.99 | $30.33 | 182719 |
| 2024-08-08 | 31.09 | $30.19 | 238700 |
| 2024-08-07 | 31.24 | $30.03 | 189920 |
| 2024-08-06 | 31.46 | $30.47 | 200900 |
| 2024-08-05 | 31.57 | $30.65 | 281210 |
| 2024-08-02 | 31.64 | $31.38 | 273200 |
| 2024-08-01 | 31.47 | $32.05 | 677526 |
| 2024-07-31 | 31.04 | $30.87 | 204200 |
| 2024-07-30 | 30.87 | $30.77 | 162100 |
| 2024-07-29 | 30.67 | $30.80 | 125239 |
| 2024-07-26 | 30.42 | $30.84 | 154443 |
| 2024-07-25 | 30.07 | $30.03 | 340300 |
| 2024-07-24 | 29.90 | $28.84 | 250924 |
| 2024-07-23 | 30.06 | $29.39 | 187502 |
| 2024-07-22 | 30.06 | $29.67 | 296600 |
| 2024-07-19 | 29.95 | $29.59 | 215538 |
| 2024-07-18 | 29.84 | $30.39 | 251040 |
| 2024-07-17 | 29.44 | $31.07 | 239900 |
| 2024-07-16 | 28.72 | $30.64 | 236900 |
| 2024-07-15 | 27.97 | $28.82 | 212015 |
| 2024-07-12 | 27.63 | $28.78 | 203601 |
| 2024-07-11 | 27.23 | $28.39 | 202735 |
| 2024-07-10 | 26.86 | $26.89 | 251500 |
| 2024-07-09 | 26.90 | $26.55 | 143609 |
| 2024-07-08 | 27.06 | $27.04 | 168445 |
| 2024-07-05 | 27.11 | $26.80 | 196100 |
| 2024-07-03 | 27.24 | $27.30 | 78900 |
| 2024-07-02 | 27.25 | $27.62 | 204933 |
| 2024-07-01 | 27.17 | $27.39 | 157500 |
| 2024-06-28 | 27.15 | $27.89 | 295900 |
| 2024-06-27 | 26.97 | $27.19 | 136712 |
| 2024-06-26 | 26.98 | $27.04 | 162941 |
| 2024-06-25 | 27.05 | $26.87 | 159800 |
| 2024-06-24 | 27.19 | $27.27 | 147206 |
| 2024-06-21 | 27.25 | $27.12 | 642900 |
| 2024-06-20 | 27.38 | $27.21 | 200724 |
| 2024-06-18 | 27.52 | $27.72 | 215132 |
| 2024-06-17 | 27.53 | $27.69 | 225373 |
| 2024-06-14 | 27.57 | $27.44 | 169013 |
| 2024-06-13 | 27.69 | $27.68 | 170114 |
| 2024-06-12 | 27.78 | $28.29 | 137555 |
| 2024-06-11 | 27.71 | $27.55 | 137224 |
| 2024-06-10 | 27.86 | $27.80 | 140000 |
| 2024-06-07 | 27.97 | $27.79 | 105500 |
| 2024-06-06 | 28.12 | $28.07 | 102100 |
| 2024-06-05 | 28.23 | $28.32 | 104000 |
| 2024-06-04 | 28.28 | $28.03 | 188000 |
| 2024-06-03 | 28.45 | $28.92 | 138500 |
| 2024-05-31 | 28.38 | $29.11 | 163447 |
| 2024-05-30 | 28.24 | $28.60 | 128133 |
| 2024-05-29 | 28.25 | $28.00 | 149303 |
| 2024-05-28 | 28.46 | $28.41 | 143070 |
| 2024-05-24 | 28.60 | $28.69 | 129341 |
| 2024-05-23 | 28.68 | $28.00 | 153630 |
| 2024-05-22 | 29.02 | $28.66 | 219600 |
| 2024-05-21 | 29.22 | $29.08 | 130600 |
| 2024-05-20 | 29.35 | $29.41 | 121006 |
| 2024-05-17 | 29.41 | $29.44 | 124700 |
| 2024-05-16 | 29.47 | $29.80 | 134100 |
| 2024-05-15 | 29.45 | $29.92 | 248416 |
| 2024-05-14 | 29.39 | $29.94 | 133900 |
| 2024-05-13 | 29.32 | $29.94 | 127800 |
| 2024-05-10 | 29.25 | $30.46 | 119400 |
| 2024-05-09 | 29.01 | $30.57 | 151524 |
| 2024-05-08 | 28.70 | $29.66 | 162042 |
| 2024-05-07 | 28.62 | $29.23 | 205593 |
| 2024-05-06 | 28.69 | $29.34 | 163540 |
| 2024-05-03 | 28.74 | $29.43 | 207908 |
| 2024-05-02 | 28.81 | $29.06 | 173500 |
| 2024-05-01 | 29.02 | $28.78 | 254307 |
| 2024-04-30 | 29.40 | $28.24 | 304945 |
| 2024-04-29 | 30.04 | $28.89 | 360607 |
| 2024-04-26 | 30.63 | $28.80 | 436900 |
| 2024-04-25 | 31.39 | $29.06 | 941810 |
| 2024-04-24 | 32.25 | $33.41 | 268716 |
| 2024-04-23 | 31.91 | $34.05 | 256902 |
| 2024-04-22 | 31.31 | $32.01 | 203904 |
| 2024-04-19 | 31.23 | $31.82 | 157519 |
| 2024-04-18 | 31.20 | $31.26 | 160400 |
| 2024-04-17 | 31.35 | $31.05 | 137534 |
| 2024-04-16 | 31.61 | $30.93 | 119600 |
| 2024-04-15 | 31.97 | $31.10 | 140014 |
| 2024-04-12 | 32.37 | $31.74 | 101600 |
| 2024-04-11 | 32.65 | $31.90 | 130800 |
| 2024-04-10 | 32.95 | $32.04 | 194422 |
| 2024-04-09 | 33.27 | $33.15 | 118204 |
| 2024-04-08 | 33.31 | $33.30 | 112900 |
| 2024-04-05 | 33.30 | $33.07 | 141100 |
| 2024-04-04 | 33.36 | $32.47 | 155200 |
| 2024-04-03 | 33.62 | $32.92 | 213349 |
| 2024-04-02 | 33.79 | $33.13 | 255271 |
| 2024-04-01 | 33.92 | $34.05 | 235118 |
| 2024-03-28 | 33.78 | $34.57 | 358500 |
| 2024-03-27 | 33.44 | $33.99 | 179234 |
| 2024-03-26 | 33.20 | $33.43 | 191500 |
| 2024-03-25 | 33.08 | $33.43 | 307000 |
| 2024-03-22 | 32.93 | $32.78 | 130250 |
| 2024-03-21 | 32.95 | $33.43 | 188139 |
| 2024-03-20 | 32.76 | $32.85 | 186611 |
| 2024-03-19 | 32.71 | $31.83 | 180546 |
| 2024-03-18 | 32.97 | $31.95 | 230619 |
| 2024-03-15 | 33.24 | $32.60 | 1.1M |
| 2024-03-14 | 33.35 | $32.47 | 166300 |
| 2024-03-13 | 33.52 | $33.32 | 138700 |
| 2024-03-12 | 33.45 | $33.05 | 152531 |
| 2024-03-11 | 33.43 | $32.72 | 154002 |
| 2024-03-08 | 33.51 | $33.07 | 156705 |
| 2024-03-07 | 33.47 | $32.95 | 226566 |
| 2024-03-06 | 33.46 | $32.69 | 205445 |
| 2024-03-05 | 33.50 | $33.40 | 185900 |
| 2024-03-04 | 33.32 | $33.80 | 233200 |
| 2024-03-01 | 32.95 | $33.18 | 145000 |
| 2024-02-29 | 32.68 | $33.43 | 176100 |
| 2024-02-28 | 32.26 | $32.77 | 174314 |
| 2024-02-27 | 31.95 | $32.41 | 169901 |
| 2024-02-26 | 31.67 | $31.72 | 157122 |
| 2024-02-23 | 31.54 | $31.64 | 163333 |
| 2024-02-22 | 31.41 | $31.23 | 174500 |
| 2024-02-21 | 31.36 | $31.41 | 165519 |
| 2024-02-20 | 31.24 | $31.32 | 157800 |
| 2024-02-16 | 31.12 | $31.45 | 139300 |
| 2024-02-15 | 30.92 | $31.65 | 182825 |
| 2024-02-14 | 30.61 | $31.16 | 120000 |
| 2024-02-13 | 30.38 | $30.43 | 242903 |
| 2024-02-12 | 30.32 | $31.45 | 189729 |
| 2024-02-09 | 29.94 | $30.70 | 295819 |
| 2024-02-08 | 29.70 | $30.40 | 155000 |
| 2024-02-07 | 29.51 | $29.49 | 137300 |
| 2024-02-06 | 29.57 | $29.58 | 197048 |
| 2024-02-05 | 29.62 | $29.34 | 210527 |
| 2024-02-02 | 29.76 | $29.88 | 183251 |
| 2024-02-01 | 29.76 | $29.99 | 168400 |
| 2024-01-31 | 29.72 | $29.13 | 233000 |
| 2024-01-30 | 29.95 | $30.75 | 295500 |
| 2024-01-29 | 29.72 | $30.79 | 226400 |
| 2024-01-26 | 29.43 | $30.40 | 290429 |
| 2024-01-25 | 29.21 | $29.75 | 524240 |
| 2024-01-24 | 29.15 | $29.60 | 185474 |
| 2024-01-23 | 29.12 | $29.68 | 169621 |
| 2024-01-22 | 29.08 | $29.88 | 195715 |
| 2024-01-19 | 28.97 | $29.08 | 148622 |
| 2024-01-18 | 29.09 | $28.64 | 193900 |
| 2024-01-17 | 29.40 | $28.78 | 120900 |
| 2024-01-16 | 29.73 | $28.73 | 152809 |
| 2024-01-12 | 30.15 | $29.45 | 113000 |
| 2024-01-11 | 30.44 | $29.49 | 140648 |
| 2024-01-10 | 30.78 | $29.97 | 144035 |
| 2024-01-09 | 31.04 | $29.95 | 160700 |
| 2024-01-08 | 31.36 | $30.42 | 203627 |
| 2024-01-05 | 31.59 | $30.00 | 156247 |
| 2024-01-04 | 31.99 | $30.32 | 177400 |
| 2024-01-03 | 32.37 | $30.43 | 137700 |
| 2024-01-02 | 32.78 | $31.66 | 181248 |
| 2023-12-29 | 32.87 | $31.92 | 183239 |
| 2023-12-28 | 32.87 | $32.22 | 89649 |
| 2023-12-27 | 32.76 | $32.47 | 125200 |
| 2023-12-26 | 32.51 | $32.52 | 156324 |
| 2023-12-22 | 32.18 | $31.89 | 141834 |
| 2023-12-21 | 31.94 | $31.49 | 247747 |
| 2023-12-20 | 31.76 | $31.27 | 248038 |
| 2023-12-19 | 31.58 | $31.91 | 219000 |
| 2023-12-18 | 31.14 | $31.07 | 220019 |
| 2023-12-15 | 30.84 | $31.38 | 1.5M |
| 2023-12-14 | 30.37 | $31.82 | 365300 |
| 2023-12-13 | 29.63 | $30.38 | 413600 |
| 2023-12-12 | 29.18 | $29.13 | 182426 |
| 2023-12-11 | 29.00 | $29.72 | 249731 |
| 2023-12-08 | 28.60 | $29.18 | 272000 |
| 2023-12-07 | 28.26 | $28.96 | 187700 |
| 2023-12-06 | 27.92 | $28.51 | 212000 |
| 2023-12-05 | 27.64 | $27.59 | 195700 |
| 2023-12-04 | 27.58 | $28.00 | 187424 |
| 2023-12-01 | 27.38 | $27.48 | 228917 |
| 2023-11-30 | 27.30 | $26.84 | 290100 |
| 2023-11-29 | 27.41 | $27.27 | 188704 |
| 2023-11-28 | 27.40 | $27.31 | 173541 |
| 2023-11-27 | 27.37 | $27.44 | 168120 |
| 2023-11-24 | 27.30 | $27.66 | 61900 |
| 2023-11-22 | 27.14 | $27.41 | 102000 |
| 2023-11-21 | 27.03 | $27.37 | 152500 |
| 2023-11-20 | 26.90 | $27.57 | 174641 |
| 2023-11-17 | 26.69 | $27.57 | 184336 |
| 2023-11-16 | 26.44 | $27.22 | 188100 |
| 2023-11-15 | 26.25 | $27.62 | 184086 |
| 2023-11-14 | 25.90 | $27.18 | 260000 |
| 2023-11-13 | 25.63 | $25.77 | 172528 |
| 2023-11-10 | 25.76 | $25.70 | 156248 |
| 2023-11-09 | 25.95 | $25.90 | 173500 |
| 2023-11-08 | 26.14 | $26.74 | 204744 |
| 2023-11-07 | 26.12 | $26.79 | 250500 |
| 2023-11-06 | 26.09 | $26.34 | 381000 |
| 2023-11-03 | 26.21 | $27.20 | 382615 |
| 2023-11-02 | 26.10 | $27.01 | 346006 |
| 2023-11-01 | 26.06 | $26.02 | 397800 |
| 2023-10-31 | 26.33 | $26.26 | 250607 |
| 2023-10-30 | 26.60 | $26.17 | 292600 |
| 2023-10-27 | 26.98 | $25.91 | 371500 |
| 2023-10-26 | 27.55 | $25.51 | 843027 |
| 2023-10-25 | 28.37 | $28.13 | 463413 |
| 2023-10-24 | 28.56 | $28.18 | 173004 |
| 2023-10-23 | 28.78 | $28.34 | 318500 |
| 2023-10-20 | 29.00 | $28.65 | 245136 |
| 2023-10-19 | 29.19 | $28.88 | 209038 |
| 2023-10-18 | 29.34 | $29.31 | 99200 |
| 2023-10-17 | 29.40 | $29.69 | 126104 |
| 2023-10-16 | 29.35 | $29.26 | 126336 |
| 2023-10-13 | 29.43 | $29.03 | 182146 |
| 2023-10-12 | 29.61 | $29.41 | 117740 |
| 2023-10-11 | 29.71 | $29.98 | 136224 |
| 2023-10-10 | 29.66 | $30.04 | 144659 |
| 2023-10-09 | 29.58 | $30.21 | 119346 |
| 2023-10-06 | 29.43 | $30.01 | 147542 |
| 2023-10-05 | 29.32 | $29.54 | 161800 |
| 2023-10-04 | 29.35 | $29.74 | 151000 |
| 2023-10-03 | 29.32 | $29.66 | 188112 |
| 2023-10-02 | 29.33 | $29.78 | 182126 |
| 2023-09-29 | 29.30 | $29.90 | 249100 |
| 2023-09-28 | 29.24 | $30.06 | 274040 |
| 2023-09-27 | 29.13 | $29.33 | 325428 |
| 2023-09-26 | 29.23 | $28.79 | 282419 |
| 2023-09-25 | 29.54 | $29.43 | 115500 |
| 2023-09-22 | 29.73 | $29.22 | 156500 |
| 2023-09-21 | 30.03 | $29.95 | 206200 |
| 2023-09-20 | 30.18 | $29.92 | 274809 |
| 2023-09-19 | 30.37 | $30.81 | 92900 |
| 2023-09-18 | 30.34 | $30.58 | 151249 |
| 2023-09-15 | 30.37 | $30.96 | 592500 |
| 2023-09-14 | 30.30 | $31.13 | 158325 |
| 2023-09-13 | 30.17 | $30.30 | 99500 |
| 2023-09-12 | 30.28 | $30.45 | 163800 |
| 2023-09-11 | 30.38 | $30.53 | 151500 |
| 2023-09-08 | 30.49 | $30.36 | 150900 |
| 2023-09-07 | 30.68 | $31.11 | 170210 |
| 2023-09-06 | 30.68 | $30.76 | 254441 |
| 2023-09-05 | 30.80 | $30.46 | 262100 |
| 2023-09-01 | 31.05 | $31.65 | 149700 |
| 2023-08-31 | 30.98 | $31.38 | 277500 |
| 2023-08-30 | 30.99 | $31.62 | 137300 |
| 2023-08-29 | 30.94 | $31.43 | 140701 |
| 2023-08-28 | 30.94 | $30.60 | 134172 |
| 2023-08-25 | 31.21 | $30.53 | 113000 |
| 2023-08-24 | 31.56 | $30.82 | 153200 |
| 2023-08-23 | 31.91 | $31.45 | 138511 |
| 2023-08-22 | 32.14 | $30.98 | 135500 |
| 2023-08-21 | 32.56 | $31.18 | 134317 |
| 2023-08-18 | 33.01 | $31.66 | 196814 |
| 2023-08-17 | 33.39 | $31.47 | 159245 |
| 2023-08-16 | 33.91 | $32.03 | 157200 |
| 2023-08-15 | 34.35 | $32.82 | 145001 |
| 2023-08-14 | 34.62 | $33.01 | 207048 |
| 2023-08-11 | 34.87 | $33.54 | 157300 |
| 2023-08-10 | 34.97 | $34.05 | 150137 |
| 2023-08-09 | 34.91 | $34.51 | 185800 |
| 2023-08-08 | 34.66 | $34.89 | 180700 |
| 2023-08-07 | 34.21 | $35.12 | 203448 |
| 2023-08-04 | 33.55 | $35.40 | 313000 |
| 2023-08-03 | 32.65 | $35.63 | 801436 |
| 2023-08-02 | 31.45 | $30.65 | 185100 |
| 2023-08-01 | 31.55 | $31.29 | 186100 |
| 2023-07-31 | 31.46 | $31.47 | 261400 |
| 2023-07-28 | 31.28 | $31.10 | 129909 |
| 2023-07-27 | 31.16 | $30.92 | 176739 |
| 2023-07-26 | 31.06 | $30.74 | 141500 |
| 2023-07-25 | 30.97 | $30.88 | 143725 |
| 2023-07-24 | 30.81 | $30.99 | 151400 |
| 2023-07-21 | 30.57 | $30.41 | 141915 |
| 2023-07-20 | 30.44 | $30.70 | 172820 |
| 2023-07-19 | 30.17 | $31.01 | 292039 |
| 2023-07-18 | 29.74 | $29.94 | 176836 |
| 2023-07-17 | 29.55 | $29.54 | 144400 |
| 2023-07-14 | 29.42 | $29.54 | 152528 |
| 2023-07-13 | 29.26 | $29.29 | 127532 |
| 2023-07-12 | 29.14 | $29.58 | 272422 |
| 2023-07-11 | 28.89 | $29.57 | 194689 |
| 2023-07-10 | 28.58 | $28.81 | 188833 |
| 2023-07-07 | 28.44 | $28.00 | 165700 |
| 2023-07-06 | 28.51 | $28.11 | 243946 |
| 2023-07-05 | 28.57 | $28.44 | 453812 |
| 2023-07-03 | 28.52 | $28.78 | 116613 |
| 2023-06-30 | 28.35 | $28.28 | 190231 |
| 2023-06-29 | 28.29 | $28.42 | 155321 |
| 2023-06-28 | 28.17 | $28.29 | 138400 |
| 2023-06-27 | 28.06 | $28.23 | 139900 |
| 2023-06-26 | 27.94 | $27.39 | 114269 |
| 2023-06-23 | 28.06 | $27.51 | 208200 |
| 2023-06-22 | 28.16 | $27.76 | 227500 |
| 2023-06-21 | 28.19 | $28.03 | 127200 |
| 2023-06-20 | 28.14 | $28.01 | 169706 |
| 2023-06-16 | 28.08 | $27.55 | 582118 |
| 2023-06-15 | 28.14 | $28.10 | 229922 |
| 2023-06-14 | 28.03 | $27.95 | 171228 |
| 2023-06-13 | 27.94 | $28.16 | 162800 |
| 2023-06-12 | 27.75 | $28.39 | 159224 |
| 2023-06-09 | 27.45 | $28.22 | 103042 |
| 2023-06-08 | 27.13 | $28.06 | 163547 |
| 2023-06-07 | 26.78 | $28.69 | 204300 |
| 2023-06-06 | 26.17 | $27.18 | 325528 |
| 2023-06-05 | 25.90 | $26.50 | 216321 |
| 2023-06-02 | 25.79 | $26.34 | 230500 |
| 2023-06-01 | 25.71 | $25.30 | 211040 |
| 2023-05-31 | 25.96 | $25.03 | 333900 |
| 2023-05-30 | 26.35 | $25.60 | 205300 |
| 2023-05-26 | 26.65 | $26.23 | 196716 |
| 2023-05-25 | 26.83 | $26.29 | 148630 |
| 2023-05-24 | 27.02 | $26.55 | 173700 |
| 2023-05-23 | 27.17 | $26.74 | 160304 |
| 2023-05-22 | 27.30 | $26.90 | 183900 |
| 2023-05-19 | 27.40 | $27.14 | 164504 |
| 2023-05-18 | 27.44 | $27.43 | 123900 |
| 2023-05-17 | 27.40 | $27.42 | 201030 |
| 2023-05-16 | 27.35 | $27.02 | 161400 |
| 2023-05-15 | 27.42 | $27.25 | 235351 |
| 2023-05-12 | 27.42 | $27.66 | 236500 |
| 2023-05-11 | 27.29 | $27.20 | 167800 |
| 2023-05-10 | 27.28 | $27.44 | 231842 |
| 2023-05-09 | 27.19 | $27.47 | 328900 |
| 2023-05-08 | 27.07 | $27.12 | 180935 |
| 2023-05-05 | 27.03 | $27.16 | 232414 |
| 2023-05-04 | 26.97 | $26.64 | 169200 |
| 2023-05-03 | 27.06 | $26.77 | 183022 |
| 2023-05-02 | 27.13 | $27.10 | 194300 |
| 2023-05-01 | 27.10 | $27.05 | 278341 |
| 2023-04-28 | 27.09 | $27.93 | 191000 |
| 2023-04-27 | 26.80 | $27.44 | 311400 |
| 2023-04-26 | 26.60 | $26.36 | 161400 |
| 2023-04-25 | 26.70 | $26.38 | 192100 |
| 2023-04-24 | 26.82 | $26.59 | 253040 |
| 2023-04-21 | 26.91 | $26.70 | 132109 |
| 2023-04-20 | 26.97 | $27.20 | 143400 |
| 2023-04-19 | 26.90 | $27.36 | 125448 |
| 2023-04-18 | 26.76 | $27.25 | 151538 |
| 2023-04-17 | 26.62 | $27.13 | 138600 |
| 2023-04-14 | 26.50 | $26.79 | 125100 |
| 2023-04-13 | 26.47 | $26.83 | 119540 |
| 2023-04-12 | 26.42 | $26.80 | 110800 |
| 2023-04-11 | 26.38 | $26.98 | 118636 |
| 2023-04-10 | 26.28 | $26.61 | 165849 |
| 2023-04-06 | 26.29 | $26.38 | 120913 |
| 2023-04-05 | 26.38 | $26.36 | 155740 |
| 2023-04-04 | 26.50 | $26.49 | 146415 |
| 2023-04-03 | 26.62 | $27.22 | 172100 |
| 2023-03-31 | 26.55 | $27.46 | 224033 |
| 2023-03-30 | 26.39 | $26.85 | 161700 |
| 2023-03-29 | 26.40 | $26.76 | 230100 |
| 2023-03-28 | 26.45 | $26.78 | 193618 |
| 2023-03-27 | 26.53 | $27.00 | 180200 |
| 2023-03-24 | 26.56 | $26.91 | 155400 |
| 2023-03-23 | 26.64 | $26.73 | 266048 |
| 2023-03-22 | 26.81 | $26.94 | 190519 |
| 2023-03-21 | 26.96 | $27.62 | 196100 |
| 2023-03-20 | 26.95 | $26.92 | 279800 |
| 2023-03-17 | 27.16 | $26.36 | 691500 |
| 2023-03-16 | 27.61 | $26.97 | 222131 |
| 2023-03-15 | 27.98 | $27.23 | 318700 |
| 2023-03-14 | 28.36 | $27.57 | 225545 |
| 2023-03-13 | 28.71 | $27.23 | 515800 |
| 2023-03-10 | 29.25 | $28.55 | 448500 |
| 2023-03-09 | 29.49 | $29.56 | 446900 |
| 2023-03-08 | 29.47 | $29.71 | 224562 |
| 2023-03-07 | 29.39 | $29.30 | 188500 |
| 2023-03-06 | 29.42 | $29.04 | 300426 |
| 2023-03-03 | 29.54 | $29.59 | 155900 |
| 2023-03-02 | 29.51 | $29.55 | 197128 |
| 2023-03-01 | 29.48 | $29.68 | 213705 |
| 2023-02-28 | 29.40 | $29.55 | 274900 |
| 2023-02-27 | 29.34 | $29.00 | 156428 |
| 2023-02-24 | 29.44 | $29.23 | 171100 |
| 2023-02-23 | 29.49 | $29.33 | 219400 |
| 2023-02-22 | 29.51 | $28.95 | 345367 |
| 2023-02-21 | 29.65 | $28.57 | 389237 |
| 2023-02-17 | 29.93 | $29.60 | 202700 |
| 2023-02-16 | 29.95 | $29.65 | 165238 |
| 2023-02-15 | 29.94 | $29.81 | 179601 |
| 2023-02-14 | 29.87 | $29.50 | 241315 |
| 2023-02-13 | 29.88 | $29.96 | 229500 |
| 2023-02-10 | 29.73 | $29.55 | 199800 |
| 2023-02-09 | 29.67 | $29.38 | 232849 |
| 2023-02-08 | 29.64 | $29.14 | 282458 |
| 2023-02-07 | 29.67 | $29.87 | 289600 |
| 2023-02-06 | 29.47 | $30.05 | 356320 |
| 2023-02-03 | 29.15 | $30.50 | 709800 |
| 2023-02-02 | 28.61 | $29.88 | 357943 |
| 2023-02-01 | 28.15 | $28.88 | 1.2M |
| 2023-01-31 | 27.90 | $28.74 | 376420 |
| 2023-01-30 | 27.64 | $27.27 | 244324 |
| 2023-01-27 | 27.78 | $27.00 | 269316 |
| 2023-01-26 | 28.04 | $26.60 | 662427 |
| 2023-01-25 | 28.49 | $27.78 | 249100 |
| 2023-01-24 | 28.65 | $28.16 | 195900 |
| 2023-01-23 | 28.72 | $28.32 | 291066 |
| 2023-01-20 | 28.74 | $27.97 | 304213 |
| 2023-01-19 | 28.87 | $27.62 | 281900 |
| 2023-01-18 | 29.13 | $28.58 | 334522 |
| 2023-01-17 | 29.14 | $29.16 | 242000 |
| 2023-01-13 | 28.94 | $29.54 | 212437 |
| 2023-01-12 | 28.57 | $29.73 | 195009 |
| 2023-01-11 | 28.05 | $29.45 | 274300 |
| 2023-01-10 | 27.50 | $28.71 | 315300 |
| 2023-01-09 | 27.05 | $27.87 | 185500 |
| 2023-01-06 | 26.78 | $27.75 | 208400 |
| 2023-01-05 | 26.48 | $27.48 | 243329 |
| 2023-01-04 | 26.20 | $26.75 | 165023 |
| 2023-01-03 | 26.10 | $26.40 | 333500 |
| 2022-12-30 | 26.09 | $26.42 | 191026 |
| 2022-12-29 | 26.08 | $26.64 | 259000 |
| 2022-12-28 | 26.00 | $26.33 | 257900 |
| 2022-12-27 | 26.01 | $26.27 | 186945 |
| 2022-12-23 | 26.04 | $26.72 | 305900 |
| 2022-12-22 | 25.95 | $25.71 | 485900 |
| 2022-12-21 | 26.17 | $26.67 | 191027 |
| 2022-12-20 | 26.13 | $26.46 | 237200 |
| 2022-12-19 | 26.17 | $26.58 | 306420 |
| 2022-12-16 | 26.18 | $26.57 | 1.2M |
| 2022-12-15 | 26.20 | $26.43 | 433608 |
| 2022-12-14 | 26.28 | $26.26 | 468700 |
| 2022-12-13 | 26.44 | $26.48 | 624300 |
| 2022-12-12 | 26.57 | $26.39 | 484005 |
| 2022-12-09 | 26.76 | $26.27 | 574500 |
| 2022-12-08 | 27.03 | $26.38 | 331800 |
| 2022-12-07 | 27.34 | $26.68 | 188100 |
| 2022-12-06 | 27.61 | $26.44 | 287000 |
| 2022-12-05 | 28.02 | $26.65 | 334126 |
| 2022-12-02 | 28.45 | $27.37 | 348221 |
| 2022-12-01 | 28.73 | $27.54 | 247700 |
| 2022-11-30 | 29.01 | $28.45 | 302416 |
| 2022-11-29 | 29.05 | $27.77 | 219812 |
| 2022-11-28 | 29.30 | $27.84 | 230500 |
| 2022-11-25 | 29.56 | $28.66 | 131823 |
| 2022-11-23 | 29.60 | $28.72 | 141100 |
| 2022-11-22 | 29.61 | $28.38 | 203727 |
| 2022-11-21 | 29.70 | $28.23 | 231800 |
| 2022-11-18 | 29.83 | $28.35 | 376836 |
| 2022-11-17 | 29.92 | $29.01 | 198000 |
| 2022-11-16 | 29.79 | $29.05 | 212600 |
| 2022-11-15 | 29.59 | $29.87 | 306836 |
| 2022-11-14 | 29.05 | $28.57 | 285515 |
| 2022-11-11 | 28.78 | $28.61 | 224702 |
| 2022-11-10 | 28.40 | $28.14 | 383968 |
| 2022-11-09 | 28.06 | $28.19 | 245000 |
| 2022-11-08 | 27.60 | $28.60 | 332534 |
| 2022-11-07 | 26.89 | $28.19 | 475741 |
| 2022-11-04 | 26.12 | $27.14 | 249204 |
| 2022-11-03 | 25.49 | $25.75 | 233600 |
| 2022-11-02 | 25.15 | $25.40 | 281900 |
| 2022-11-01 | 24.84 | $26.30 | 396100 |
| 2022-10-31 | 24.15 | $25.59 | 348900 |
| 2022-10-28 | 23.53 | $25.10 | 331346 |
| 2022-10-27 | 22.92 | $24.50 | 544108 |
| 2022-10-26 | 22.37 | $22.32 | 336703 |
| 2022-10-25 | 22.38 | $22.39 | 226000 |
| 2022-10-24 | 22.38 | $22.23 | 229700 |
| 2022-10-21 | 22.43 | $22.31 | 200900 |
| 2022-10-20 | 22.46 | $21.92 | 145148 |
| 2022-10-19 | 22.63 | $22.26 | 136100 |
| 2022-10-18 | 22.73 | $22.95 | 196145 |
| 2022-10-17 | 22.63 | $23.08 | 159200 |
| 2022-10-14 | 22.46 | $22.58 | 181238 |
| 2022-10-13 | 22.42 | $23.30 | 245641 |
| 2022-10-12 | 22.15 | $22.69 | 229713 |
| 2022-10-11 | 22.01 | $22.78 | 221500 |
| 2022-10-10 | 21.82 | $22.48 | 189300 |
| 2022-10-07 | 21.69 | $22.19 | 273047 |
| 2022-10-06 | 21.63 | $22.57 | 155800 |
| 2022-10-05 | 21.44 | $22.35 | 127849 |
| 2022-10-04 | 21.30 | $22.60 | 231932 |
| 2022-10-03 | 21.06 | $21.51 | 231344 |
| 2022-09-30 | 21.13 | $21.14 | 198600 |
| 2022-09-29 | 21.34 | $21.44 | 248832 |
| 2022-09-28 | 21.52 | $22.07 | 356232 |
| 2022-09-27 | 21.56 | $21.51 | 292627 |
| 2022-09-26 | 21.79 | $21.27 | 270223 |
| 2022-09-23 | 22.17 | $21.77 | 210649 |
| 2022-09-22 | 22.49 | $22.24 | 185408 |
| 2022-09-21 | 22.73 | $22.75 | 165300 |
| 2022-09-20 | 22.88 | $22.93 | 177300 |
| 2022-09-19 | 23.02 | $23.22 | 203837 |
| 2022-09-16 | 23.10 | $22.90 | 553220 |
| 2022-09-15 | 23.31 | $22.85 | 309600 |
| 2022-09-14 | 23.58 | $23.58 | 224323 |
| 2022-09-13 | 23.70 | $23.59 | 237145 |
| 2022-09-12 | 23.84 | $24.65 | 271732 |
| 2022-09-09 | 23.68 | $24.35 | 247220 |
| 2022-09-08 | 23.58 | $23.81 | 220300 |
| 2022-09-07 | 23.65 | $23.89 | 201100 |
| 2022-09-06 | 23.71 | $22.96 | 224100 |
| 2022-09-02 | 24.09 | $23.35 | 142035 |
| 2022-09-01 | 24.42 | $23.53 | 160637 |
| 2022-08-31 | 24.78 | $23.77 | 236539 |
| 2022-08-30 | 25.14 | $24.15 | 174600 |
| 2022-08-29 | 25.45 | $24.22 | 195240 |
| 2022-08-26 | 25.80 | $24.64 | 158717 |
| 2022-08-25 | 26.09 | $25.48 | 163021 |
| 2022-08-24 | 26.16 | $25.07 | 150508 |
| 2022-08-23 | 26.37 | $25.09 | 150500 |
| 2022-08-22 | 26.60 | $24.92 | 188400 |
| 2022-08-19 | 26.92 | $25.90 | 147500 |
| 2022-08-18 | 26.98 | $26.30 | 158900 |
| 2022-08-17 | 26.90 | $26.12 | 150065 |
| 2022-08-16 | 26.84 | $26.45 | 238700 |
| 2022-08-15 | 26.63 | $25.99 | 216923 |
| 2022-08-12 | 26.50 | $27.04 | 313958 |
| 2022-08-11 | 25.99 | $26.50 | 309100 |
| 2022-08-10 | 25.52 | $25.98 | 307616 |
| 2022-08-09 | 25.08 | $25.03 | 231180 |
| 2022-08-08 | 24.83 | $25.39 | 202800 |
| 2022-08-05 | 24.40 | $24.99 | 260524 |
| 2022-08-04 | 23.98 | $25.25 | 715762 |
| 2022-08-03 | 23.38 | $23.33 | 276411 |
| 2022-08-02 | 23.24 | $22.67 | 182627 |
| 2022-08-01 | 23.27 | $23.37 | 238714 |
| 2022-07-29 | 23.07 | $22.99 | 182803 |
| 2022-07-28 | 22.94 | $22.98 | 184900 |
| 2022-07-27 | 22.78 | $22.67 | 125454 |
| 2022-07-26 | 22.67 | $22.19 | 194815 |
| 2022-07-25 | 22.68 | $22.47 | 199182 |
| 2022-07-22 | 22.60 | $22.71 | 169536 |
| 2022-07-21 | 22.42 | $22.80 | 134000 |
| 2022-07-20 | 22.16 | $22.86 | 186140 |
| 2022-07-19 | 21.81 | $22.64 | 207119 |
| 2022-07-18 | 21.46 | $22.06 | 223600 |
| 2022-07-15 | 21.22 | $21.71 | 211447 |
| 2022-07-14 | 21.03 | $21.43 | 271500 |
| 2022-07-13 | 20.89 | $21.26 | 188106 |
| 2022-07-12 | 20.78 | $21.12 | 183428 |
| 2022-07-11 | 20.69 | $21.08 | 149004 |
| 2022-07-08 | 20.60 | $21.19 | 189845 |
| 2022-07-07 | 20.46 | $20.87 | 239400 |
| 2022-07-06 | 20.40 | $20.57 | 213929 |
| 2022-07-05 | 20.43 | $21.10 | 378100 |
| 2022-07-01 | 20.31 | $20.54 | 210225 |
| 2022-06-30 | 20.35 | $20.21 | 228902 |
| 2022-06-29 | 20.52 | $20.42 | 388400 |
| 2022-06-28 | 20.66 | $20.97 | 223700 |
| 2022-06-27 | 20.68 | $21.36 | 248519 |
| 2022-06-24 | 20.59 | $21.36 | 356000 |
| 2022-06-23 | 20.49 | $21.31 | 237900 |
| 2022-06-22 | 20.39 | $20.65 | 240000 |
| 2022-06-21 | 20.51 | $20.32 | 259304 |
| 2022-06-17 | 20.76 | $20.24 | 434400 |
| 2022-06-16 | 21.12 | $20.36 | 442835 |
| 2022-06-15 | 21.52 | $21.08 | 587225 |
| 2022-06-14 | 21.80 | $20.79 | 773300 |
| 2022-06-13 | 22.24 | $21.39 | 325121 |
| 2022-06-10 | 22.59 | $22.14 | 186800 |
| 2022-06-09 | 22.80 | $22.85 | 151925 |
| 2022-06-08 | 22.82 | $23.14 | 151800 |
| 2022-06-07 | 22.77 | $23.25 | 149521 |
| 2022-06-06 | 22.68 | $23.53 | 203410 |
| 2022-06-03 | 22.48 | $22.66 | 183348 |
| 2022-06-02 | 22.53 | $23.21 | 160600 |
| 2022-06-01 | 22.42 | $22.95 | 226270 |
| 2022-05-31 | 22.38 | $23.26 | 278900 |
| 2022-05-27 | 22.25 | $23.59 | 209911 |
| 2022-05-26 | 22.00 | $23.26 | 279633 |
| 2022-05-25 | 21.82 | $22.43 | 243500 |
| 2022-05-24 | 21.88 | $21.59 | 374858 |
| 2022-05-23 | 22.23 | $21.50 | 286000 |
| 2022-05-20 | 22.71 | $21.78 | 522000 |
| 2022-05-19 | 23.22 | $22.20 | 469824 |
| 2022-05-18 | 23.72 | $23.15 | 507716 |
| 2022-05-17 | 24.04 | $24.66 | 247200 |
| 2022-05-16 | 23.97 | $24.12 | 230618 |
| 2022-05-13 | 24.05 | $24.12 | 238536 |
| 2022-05-12 | 24.17 | $23.84 | 354200 |
| 2022-05-11 | 24.41 | $23.53 | 383916 |
| 2022-05-10 | 24.80 | $24.20 | 351000 |
| 2022-05-09 | 25.08 | $24.77 | 291100 |
| 2022-05-06 | 25.24 | $25.34 | 378800 |
| 2022-05-05 | 25.27 | $25.18 | 337531 |
| 2022-05-04 | 25.35 | $25.67 | 305830 |
| 2022-05-03 | 25.29 | $24.99 | 403613 |
| 2022-05-02 | 25.44 | $24.67 | 438210 |
| 2022-04-29 | 25.73 | $23.74 | 1.4M |
| 2022-04-28 | 26.38 | $26.96 | 378000 |
| 2022-04-27 | 26.15 | $26.66 | 559116 |
| 2022-04-26 | 25.96 | $25.97 | 477100 |
| 2022-04-25 | 25.95 | $26.46 | 607400 |
| 2022-04-22 | 25.78 | $25.80 | 434123 |
| 2022-04-21 | 25.78 | $26.43 | 216100 |
| 2022-04-20 | 25.58 | $26.44 | 261344 |
| 2022-04-19 | 25.34 | $26.40 | 310118 |
| 2022-04-18 | 25.06 | $25.47 | 232911 |
| 2022-04-14 | 25.02 | $25.26 | 353527 |
| 2022-04-13 | 25.05 | $25.33 | 356537 |
| 2022-04-12 | 25.06 | $24.95 | 451501 |
| 2022-04-11 | 25.21 | $24.80 | 392000 |
| 2022-04-08 | 25.44 | $25.03 | 363813 |
| 2022-04-07 | 25.65 | $25.00 | 326928 |
| 2022-04-06 | 25.93 | $24.78 | 532500 |
| 2022-04-05 | 26.33 | $25.44 | 559600 |
| 2022-04-04 | 26.61 | $26.41 | 430303 |
| 2022-04-01 | 26.65 | $25.67 | 402500 |
| 2022-03-31 | 26.92 | $26.07 | 351100 |
| 2022-03-30 | 27.12 | $26.75 | 417343 |
| 2022-03-29 | 27.14 | $27.66 | 325900 |
| 2022-03-28 | 26.86 | $27.17 | 719045 |
| 2022-03-25 | 26.68 | $26.62 | 355000 |
| 2022-03-24 | 26.63 | $26.25 | 188700 |
| 2022-03-23 | 26.67 | $26.16 | 331733 |
| 2022-03-22 | 26.75 | $26.80 | 517001 |
| 2022-03-21 | 26.63 | $26.10 | 331617 |
| 2022-03-18 | 26.71 | $26.75 | 1.4M |
| 2022-03-17 | 26.58 | $27.14 | 235400 |
| 2022-03-16 | 26.30 | $26.95 | 301214 |
| 2022-03-15 | 26.01 | $26.11 | 304800 |
| 2022-03-14 | 25.92 | $26.37 | 389500 |
| 2022-03-11 | 25.73 | $25.88 | 218200 |
| 2022-03-10 | 25.64 | $25.98 | 287600 |
| 2022-03-09 | 25.50 | $25.37 | 329700 |
| 2022-03-08 | 25.52 | $25.12 | 414118 |
| 2022-03-07 | 25.63 | $24.50 | 537700 |
| 2022-03-04 | 25.95 | $26.23 | 250800 |
| 2022-03-03 | 25.79 | $26.50 | 375200 |
| 2022-03-02 | 25.50 | $26.13 | 404806 |
| 2022-03-01 | 25.27 | $25.44 | 500400 |
| 2022-02-28 | 25.20 | $26.06 | 420300 |
| 2022-02-25 | 24.93 | $25.55 | 484640 |
| 2022-02-24 | 24.76 | $25.14 | 974710 |
| 2022-02-23 | 24.68 | $23.42 | 1.6M |
| 2022-02-22 | 25.13 | $25.79 | 939320 |
| 2022-02-18 | 24.94 | $24.86 | 390523 |
| 2022-02-17 | 25.00 | $24.76 | 456800 |
| 2022-02-16 | 25.10 | $25.06 | 470035 |
| 2022-02-15 | 25.14 | $25.30 | 266788 |
| 2022-02-14 | 25.10 | $25.05 | 404602 |
| 2022-02-11 | 25.15 | $25.37 | 295537 |
| 2022-02-10 | 25.10 | $25.35 | 418311 |
| 2022-02-09 | 25.04 | $25.62 | 325737 |
| 2022-02-08 | 24.90 | $25.58 | 296510 |
| 2022-02-07 | 24.74 | $24.98 | 354727 |
| 2022-02-04 | 24.73 | $25.28 | 517428 |
| 2022-02-03 | 24.64 | $25.20 | 322500 |
| 2022-02-02 | 24.56 | $25.16 | 470900 |
| 2022-02-01 | 24.48 | $25.15 | 602636 |
| 2022-01-31 | 24.40 | $25.21 | 623048 |
| 2022-01-28 | 24.28 | $24.29 | 771819 |
| 2022-01-27 | 24.44 | $23.76 | 334342 |
| 2022-01-26 | 24.82 | $23.97 | 315100 |
| 2022-01-25 | 25.21 | $24.64 | 334800 |
| 2022-01-24 | 25.49 | $25.30 | 282500 |
| 2022-01-21 | 25.62 | $24.37 | 387700 |
| 2022-01-20 | 26.07 | $24.26 | 300000 |
| 2022-01-19 | 26.66 | $25.43 | 249700 |
| 2022-01-18 | 27.00 | $26.69 | 340600 |
| 2022-01-14 | 27.01 | $26.37 | 356313 |
| 2022-01-13 | 27.11 | $26.97 | 292824 |
| 2022-01-12 | 27.03 | $26.79 | 395300 |
| 2022-01-11 | 26.99 | $26.92 | 261214 |
| 2022-01-10 | 26.88 | $26.50 | 311600 |
| 2022-01-07 | 26.87 | $26.43 | 164243 |
| 2022-01-06 | 26.88 | $26.68 | 174231 |
| 2022-01-05 | 26.79 | $26.44 | 196048 |
| 2022-01-04 | 26.74 | $27.02 | 181344 |
| 2022-01-03 | 26.50 | $26.46 | 292002 |
| 2021-12-31 | 26.36 | $26.29 | 132518 |
| 2021-12-30 | 26.24 | $26.16 | 197901 |
| 2021-12-29 | 26.12 | $26.76 | 198042 |
| 2021-12-28 | 25.78 | $26.24 | 250800 |
| 2021-12-27 | 25.52 | $26.00 | 288435 |
| 2021-12-23 | 25.27 | $25.45 | 171730 |
| 2021-12-22 | 25.13 | $25.19 | 163724 |
| 2021-12-21 | 25.04 | $24.82 | 229100 |
| 2021-12-20 | 25.04 | $24.14 | 300100 |
| 2021-12-17 | 25.25 | $24.99 | 610085 |
| 2021-12-16 | 25.24 | $25.44 | 478909 |
| 2021-12-15 | 25.07 | $25.89 | 373400 |
| 2021-12-14 | 24.72 | $24.99 | 332431 |
| 2021-12-13 | 24.57 | $24.76 | 268000 |
| 2021-12-10 | 24.45 | $25.20 | 217629 |
| 2021-12-09 | 24.17 | $24.92 | 271300 |
| 2021-12-08 | 23.92 | $25.05 | 212400 |
| 2021-12-07 | 23.57 | $24.50 | 311022 |
| 2021-12-06 | 23.32 | $24.28 | 290100 |
| 2021-12-03 | 23.09 | $23.49 | 256500 |
| 2021-12-02 | 23.07 | $23.41 | 318017 |
| 2021-12-01 | 23.08 | $22.49 | 368000 |
| 2021-11-30 | 23.39 | $22.50 | 382747 |
| 2021-11-29 | 23.77 | $22.73 | 326300 |
| 2021-11-26 | 24.16 | $23.34 | 185806 |
| 2021-11-24 | 24.45 | $23.88 | 216800 |
| 2021-11-23 | 24.63 | $24.13 | 297700 |
| 2021-11-22 | 24.76 | $24.42 | 270110 |
| 2021-11-19 | 24.84 | $24.06 | 381613 |
| 2021-11-18 | 25.04 | $24.72 | 254824 |
| 2021-11-17 | 25.07 | $24.40 | 370633 |
| 2021-11-16 | 25.20 | $25.49 | 242801 |
| 2021-11-15 | 25.00 | $25.16 | 186546 |
| 2021-11-12 | 24.87 | $24.92 | 322818 |
| 2021-11-11 | 24.78 | $24.89 | 306500 |
| 2021-11-10 | 24.67 | $24.68 | 301300 |
| 2021-11-09 | 24.60 | $24.88 | 243121 |
| 2021-11-08 | 24.44 | $24.81 | 235857 |
| 2021-11-05 | 24.28 | $24.87 | 216247 |
| 2021-11-04 | 24.05 | $24.28 | 233742 |
| 2021-11-03 | 23.96 | $24.59 | 889229 |
| 2021-11-02 | 23.76 | $24.35 | 256000 |
| 2021-11-01 | 23.59 | $24.40 | 426900 |
| 2021-10-29 | 23.37 | $23.21 | 392236 |
| 2021-10-28 | 23.47 | $22.82 | 616030 |
| 2021-10-27 | 23.74 | $22.95 | 277638 |
| 2021-10-26 | 24.01 | $23.79 | 193700 |
| 2021-10-25 | 24.09 | $24.57 | 152947 |
| 2021-10-22 | 23.93 | $24.08 | 156828 |
| 2021-10-21 | 23.90 | $24.22 | 130106 |
| 2021-10-20 | 23.82 | $24.23 | 127238 |
| 2021-10-19 | 23.72 | $24.02 | 249826 |
| 2021-10-18 | 23.67 | $23.58 | 154200 |
| 2021-10-15 | 23.74 | $23.32 | 212900 |
| 2021-10-14 | 23.92 | $23.50 | 271987 |
| 2021-10-13 | 24.09 | $23.63 | 125800 |
| 2021-10-12 | 24.25 | $24.11 | 142700 |
| 2021-10-11 | 24.30 | $24.17 | 175600 |
| 2021-10-08 | 24.33 | $24.04 | 117903 |
| 2021-10-07 | 24.42 | $24.39 | 220632 |
| 2021-10-06 | 24.41 | $23.97 | 183800 |
| 2021-10-05 | 24.54 | $24.27 | 210576 |
| 2021-10-04 | 24.59 | $24.02 | 269800 |
| 2021-10-01 | 24.73 | $23.90 | 262921 |
| 2021-09-30 | 24.94 | $23.70 | 404837 |
| 2021-09-29 | 25.25 | $25.38 | 178110 |
| 2021-09-28 | 25.10 | $25.65 | 153800 |
| 2021-09-27 | 24.82 | $25.74 | 231904 |
| 2021-09-24 | 24.44 | $24.73 | 123247 |
| 2021-09-23 | 24.30 | $24.44 | 269800 |
| 2021-09-22 | 24.21 | $24.19 | 339628 |
| 2021-09-21 | 24.19 | $23.98 | 345300 |
| 2021-09-20 | 24.23 | $24.17 | 182800 |
| 2021-09-17 | 24.21 | $24.35 | 424300 |
| 2021-09-16 | 24.14 | $24.34 | 368010 |
| 2021-09-15 | 24.05 | $24.99 | 520034 |
| 2021-09-14 | 23.73 | $23.89 | 239123 |
| 2021-09-13 | 23.70 | $23.97 | 198446 |
| 2021-09-10 | 23.65 | $23.80 | 210640 |
| 2021-09-09 | 23.63 | $23.64 | 266200 |
| 2021-09-08 | 23.67 | $23.15 | 160500 |
| 2021-09-07 | 23.88 | $23.40 | 191990 |
| 2021-09-03 | 24.05 | $23.86 | 215200 |
| 2021-09-02 | 24.13 | $23.88 | 167086 |
| 2021-09-01 | 24.21 | $24.21 | 153147 |
| 2021-08-31 | 24.21 | $24.02 | 220700 |
| 2021-08-30 | 24.27 | $24.22 | 184800 |
| 2021-08-27 | 24.29 | $24.42 | 301255 |
| 2021-08-26 | 24.25 | $23.80 | 479401 |
| 2021-08-25 | 24.39 | $24.34 | 148900 |
| 2021-08-24 | 24.40 | $24.60 | 230261 |
| 2021-08-23 | 24.34 | $24.08 | 211500 |
| 2021-08-20 | 24.42 | $24.08 | 289246 |
| 2021-08-19 | 24.53 | $23.85 | 581344 |
| 2021-08-18 | 24.74 | $23.63 | 251652 |
| 2021-08-17 | 25.06 | $23.85 | 411810 |
| 2021-08-16 | 25.38 | $25.08 | 283100 |
| 2021-08-13 | 25.37 | $26.30 | 367009 |
| 2021-08-12 | 24.99 | $26.60 | 281068 |
| 2021-08-11 | 24.42 | $26.48 | 403335 |
| 2021-08-10 | 23.76 | $25.26 | 700900 |
| 2021-08-09 | 23.36 | $23.86 | 381900 |
| 2021-08-06 | 23.33 | $23.80 | 383200 |
| 2021-08-05 | 23.33 | $23.79 | 402412 |
| 2021-08-04 | 23.34 | $23.30 | 416600 |
| 2021-08-03 | 23.52 | $23.61 | 327797 |
| 2021-08-02 | 23.66 | $23.73 | 282521 |
| 2021-07-30 | 23.81 | $23.77 | 342614 |
| 2021-07-29 | 23.99 | $24.16 | 289428 |
| 2021-07-28 | 24.11 | $24.04 | 441200 |
| 2021-07-27 | 24.30 | $24.51 | 175300 |
| 2021-07-26 | 24.40 | $25.03 | 235615 |
| 2021-07-23 | 24.38 | $25.26 | 576100 |
| 2021-07-22 | 24.29 | $23.78 | 225800 |
| 2021-07-21 | 24.67 | $24.97 | 185900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.64
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.87
Average
49.15
Maximum
77.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.64 | $22.78 | 340251 |
| 2026-07-16 | 62.51 | $23.20 | 611774 |
| 2026-07-15 | 60.69 | $22.89 | 493000 |
| 2026-07-14 | 56.41 | $22.23 | 310142 |
| 2026-07-13 | 55.72 | $22.13 | 448212 |
| 2026-07-10 | 52.87 | $21.73 | 368600 |
| 2026-07-09 | 50.05 | $21.36 | 366700 |
| 2026-07-08 | 48.95 | $21.22 | 556346 |
| 2026-07-07 | 50.30 | $21.40 | 364600 |
| 2026-07-06 | 49.19 | $21.25 | 426634 |
| 2026-07-02 | 52.46 | $21.69 | 460539 |
| 2026-07-01 | 53.85 | $21.87 | 712700 |
| 2026-06-30 | 57.64 | $22.34 | 452800 |
| 2026-06-29 | 56.20 | $22.11 | 464607 |
| 2026-06-26 | 59.71 | $22.53 | 1.1M |
| 2026-06-25 | 56.32 | $21.98 | 489100 |
| 2026-06-24 | 62.69 | $22.68 | 784831 |
| 2026-06-23 | 55.76 | $21.66 | 562747 |
| 2026-06-22 | 53.08 | $21.33 | 748892 |
| 2026-06-18 | 51.74 | $21.17 | 4.6M |
| 2026-06-17 | 50.90 | $21.07 | 806200 |
| 2026-06-16 | 51.07 | $21.09 | 602146 |
| 2026-06-15 | 54.22 | $21.46 | 603843 |
| 2026-06-12 | 55.27 | $21.58 | 544200 |
| 2026-06-11 | 60.36 | $22.13 | 505122 |
| 2026-06-10 | 54.74 | $21.35 | 453122 |
| 2026-06-09 | 56.90 | $21.57 | 655491 |
| 2026-06-08 | 49.30 | $20.69 | 569700 |
| 2026-06-05 | 49.11 | $20.67 | 559711 |
| 2026-06-04 | 50.20 | $20.79 | 430400 |
| 2026-06-03 | 48.00 | $20.55 | 429000 |
| 2026-06-02 | 46.98 | $20.44 | 519000 |
| 2026-06-01 | 48.63 | $20.64 | 571051 |
| 2026-05-29 | 48.46 | $20.62 | 542948 |
| 2026-05-28 | 51.92 | $21.04 | 642400 |
| 2026-05-27 | 47.97 | $20.57 | 446401 |
| 2026-05-26 | 42.53 | $20.00 | 338947 |
| 2026-05-22 | 39.80 | $19.74 | 285124 |
| 2026-05-21 | 39.59 | $19.72 | 399203 |
| 2026-05-20 | 38.98 | $19.66 | 577447 |
| 2026-05-19 | 32.68 | $19.07 | 545159 |
| 2026-05-18 | 33.98 | $19.30 | 501900 |
| 2026-05-15 | 28.58 | $18.84 | 550028 |
| 2026-05-14 | 29.27 | $18.98 | 514563 |
| 2026-05-13 | 25.61 | $18.68 | 724201 |
| 2026-05-12 | 27.65 | $19.13 | 912415 |
| 2026-05-11 | 30.19 | $19.63 | 636600 |
| 2026-05-08 | 34.81 | $20.39 | 283950 |
| 2026-05-07 | 35.15 | $20.44 | 449900 |
| 2026-05-06 | 35.54 | $20.50 | 406980 |
| 2026-05-05 | 32.69 | $20.26 | 403924 |
| 2026-05-04 | 30.00 | $20.04 | 684816 |
| 2026-05-01 | 34.67 | $20.82 | 613273 |
| 2026-04-30 | 38.47 | $21.34 | 826142 |
| 2026-04-29 | 46.57 | $22.21 | 358710 |
| 2026-04-28 | 49.17 | $22.44 | 253400 |
| 2026-04-27 | 51.17 | $22.61 | 317800 |
| 2026-04-24 | 49.08 | $22.43 | 286800 |
| 2026-04-23 | 49.64 | $22.48 | 319900 |
| 2026-04-22 | 51.43 | $22.64 | 292509 |
| 2026-04-21 | 53.37 | $22.81 | 337600 |
| 2026-04-20 | 52.67 | $22.74 | 275737 |
| 2026-04-17 | 52.28 | $22.70 | 341400 |
| 2026-04-16 | 46.45 | $22.14 | 368400 |
| 2026-04-15 | 47.84 | $22.28 | 262900 |
| 2026-04-14 | 49.65 | $22.46 | 267514 |
| 2026-04-13 | 47.33 | $22.24 | 458526 |
| 2026-04-10 | 48.79 | $22.39 | 283407 |
| 2026-04-09 | 46.82 | $22.20 | 322226 |
| 2026-04-08 | 43.23 | $21.87 | 730017 |
| 2026-04-07 | 35.14 | $21.23 | 502200 |
| 2026-04-06 | 40.74 | $21.88 | 431634 |
| 2026-04-02 | 44.69 | $22.26 | 331900 |
| 2026-04-01 | 45.35 | $22.32 | 527232 |
| 2026-03-31 | 44.57 | $22.26 | 252737 |
| 2026-03-30 | 42.37 | $22.09 | 357385 |
| 2026-03-27 | 43.04 | $22.16 | 357479 |
| 2026-03-26 | 44.57 | $22.32 | 211702 |
| 2026-03-25 | 45.93 | $22.46 | 359842 |
| 2026-03-24 | 45.13 | $22.39 | 231000 |
| 2026-03-23 | 46.62 | $22.55 | 422548 |
| 2026-03-20 | 38.84 | $21.90 | 1.0M |
| 2026-03-19 | 41.30 | $22.18 | 345077 |
| 2026-03-18 | 41.57 | $22.21 | 294611 |
| 2026-03-17 | 42.71 | $22.34 | 255104 |
| 2026-03-16 | 40.93 | $22.19 | 328400 |
| 2026-03-13 | 40.47 | $22.15 | 431800 |
| 2026-03-12 | 38.97 | $22.02 | 388700 |
| 2026-03-11 | 37.95 | $21.93 | 244406 |
| 2026-03-10 | 38.91 | $22.07 | 412401 |
| 2026-03-09 | 39.46 | $22.15 | 625500 |
| 2026-03-06 | 39.99 | $22.23 | 341600 |
| 2026-03-05 | 40.44 | $22.30 | 239056 |
| 2026-03-04 | 43.24 | $22.72 | 322100 |
| 2026-03-03 | 40.93 | $22.47 | 439100 |
| 2026-03-02 | 41.57 | $22.57 | 323800 |
| 2026-02-27 | 42.91 | $22.78 | 296200 |
| 2026-02-26 | 45.65 | $23.19 | 429400 |
| 2026-02-25 | 44.33 | $23.03 | 278100 |
| 2026-02-24 | 43.85 | $22.97 | 256600 |
| 2026-02-23 | 43.38 | $22.91 | 352928 |
| 2026-02-20 | 47.73 | $23.60 | 476600 |
| 2026-02-19 | 46.01 | $23.37 | 315700 |
| 2026-02-18 | 46.33 | $23.42 | 382100 |
| 2026-02-17 | 48.13 | $23.71 | 276400 |
| 2026-02-13 | 49.01 | $23.85 | 455100 |
| 2026-02-12 | 46.64 | $23.49 | 328700 |
| 2026-02-11 | 47.39 | $23.62 | 289500 |
| 2026-02-10 | 54.65 | $24.74 | 314616 |
| 2026-02-09 | 53.87 | $24.61 | 301132 |
| 2026-02-06 | 53.46 | $24.54 | 399952 |
| 2026-02-05 | 49.91 | $23.95 | 353434 |
| 2026-02-04 | 51.69 | $24.23 | 508136 |
| 2026-02-03 | 45.78 | $23.33 | 551745 |
| 2026-02-02 | 44.20 | $23.11 | 477448 |
| 2026-01-30 | 42.90 | $22.93 | 743100 |
| 2026-01-29 | 40.03 | $22.54 | 1.2M |
| 2026-01-28 | 49.85 | $24.15 | 500252 |
| 2026-01-27 | 50.96 | $24.30 | 365800 |
| 2026-01-26 | 53.68 | $24.66 | 515900 |
| 2026-01-23 | 50.54 | $24.21 | 202345 |
| 2026-01-22 | 55.02 | $24.78 | 347100 |
| 2026-01-21 | 56.52 | $24.96 | 360707 |
| 2026-01-20 | 51.18 | $24.20 | 258413 |
| 2026-01-16 | 55.07 | $24.66 | 244900 |
| 2026-01-15 | 56.58 | $24.83 | 294800 |
| 2026-01-14 | 51.61 | $24.16 | 318200 |
| 2026-01-13 | 55.38 | $24.58 | 343900 |
| 2026-01-12 | 51.97 | $24.15 | 191518 |
| 2026-01-09 | 52.77 | $24.24 | 316034 |
| 2026-01-08 | 50.59 | $23.97 | 493440 |
| 2026-01-07 | 41.71 | $23.03 | 255040 |
| 2026-01-06 | 43.86 | $23.30 | 275200 |
| 2026-01-05 | 40.74 | $23.01 | 309900 |
| 2026-01-02 | 39.08 | $22.86 | 329600 |
| 2025-12-31 | 38.86 | $22.84 | 282500 |
| 2025-12-30 | 38.23 | $22.78 | 219653 |
| 2025-12-29 | 39.59 | $22.99 | 210012 |
| 2025-12-26 | 41.44 | $23.27 | 230600 |
| 2025-12-24 | 41.07 | $23.23 | 93600 |
| 2025-12-23 | 39.12 | $23.02 | 429200 |
| 2025-12-22 | 40.89 | $23.31 | 283304 |
| 2025-12-19 | 42.67 | $23.59 | 537612 |
| 2025-12-18 | 45.76 | $24.05 | 288925 |
| 2025-12-17 | 45.18 | $23.98 | 292535 |
| 2025-12-16 | 46.05 | $24.11 | 381600 |
| 2025-12-15 | 51.82 | $24.91 | 399000 |
| 2025-12-12 | 52.76 | $25.03 | 262738 |
| 2025-12-11 | 54.08 | $25.20 | 367600 |
| 2025-12-10 | 50.24 | $24.65 | 226900 |
| 2025-12-09 | 44.66 | $23.95 | 149900 |
| 2025-12-08 | 42.55 | $23.71 | 276315 |
| 2025-12-05 | 44.56 | $24.01 | 238000 |
| 2025-12-04 | 45.24 | $24.11 | 171129 |
| 2025-12-03 | 46.79 | $24.34 | 191641 |
| 2025-12-02 | 44.01 | $23.99 | 212705 |
| 2025-12-01 | 44.08 | $24.00 | 282819 |
| 2025-11-28 | 41.23 | $23.64 | 283500 |
| 2025-11-26 | 41.34 | $23.66 | 447917 |
| 2025-11-25 | 40.81 | $23.59 | 365700 |
| 2025-11-24 | 33.54 | $22.70 | 427600 |
| 2025-11-21 | 35.00 | $23.02 | 320231 |
| 2025-11-20 | 27.25 | $22.20 | 299010 |
| 2025-11-19 | 27.91 | $22.37 | 312541 |
| 2025-11-18 | 23.81 | $21.97 | 362727 |
| 2025-11-17 | 22.87 | $21.88 | 344400 |
| 2025-11-14 | 24.87 | $22.50 | 301644 |
| 2025-11-13 | 25.49 | $22.68 | 303625 |
| 2025-11-12 | 26.00 | $22.83 | 258919 |
| 2025-11-11 | 28.44 | $23.51 | 337036 |
| 2025-11-10 | 27.88 | $23.45 | 257502 |
| 2025-11-07 | 28.67 | $23.67 | 271444 |
| 2025-11-06 | 28.14 | $23.61 | 296516 |
| 2025-11-05 | 29.97 | $24.13 | 436700 |
| 2025-11-04 | 27.82 | $23.88 | 439241 |
| 2025-11-03 | 27.92 | $23.91 | 494781 |
| 2025-10-31 | 28.75 | $24.17 | 465145 |
| 2025-10-30 | 29.86 | $24.51 | 885224 |
| 2025-10-29 | 41.92 | $27.19 | 261071 |
| 2025-10-28 | 48.93 | $28.19 | 208138 |
| 2025-10-27 | 44.62 | $27.70 | 165300 |
| 2025-10-24 | 43.51 | $27.58 | 129100 |
| 2025-10-23 | 43.33 | $27.56 | 141800 |
| 2025-10-22 | 42.64 | $27.48 | 153345 |
| 2025-10-21 | 43.07 | $27.55 | 161300 |
| 2025-10-20 | 41.53 | $27.36 | 149300 |
| 2025-10-17 | 41.58 | $27.37 | 173720 |
| 2025-10-16 | 41.43 | $27.35 | 226634 |
| 2025-10-15 | 45.53 | $28.08 | 191026 |
| 2025-10-14 | 44.96 | $28.00 | 228800 |
| 2025-10-13 | 40.56 | $27.40 | 172412 |
| 2025-10-10 | 37.05 | $26.96 | 226617 |
| 2025-10-09 | 40.51 | $27.63 | 192527 |
| 2025-10-08 | 43.07 | $28.08 | 228706 |
| 2025-10-07 | 39.94 | $27.69 | 272430 |
| 2025-10-06 | 42.63 | $28.16 | 244100 |
| 2025-10-03 | 47.54 | $28.92 | 197950 |
| 2025-10-02 | 46.69 | $28.81 | 296919 |
| 2025-10-01 | 44.53 | $28.53 | 392225 |
| 2025-09-30 | 51.06 | $29.46 | 271135 |
| 2025-09-29 | 50.99 | $29.45 | 612800 |
| 2025-09-26 | 49.40 | $29.23 | 193410 |
| 2025-09-25 | 44.86 | $28.64 | 159815 |
| 2025-09-24 | 46.40 | $28.87 | 165206 |
| 2025-09-23 | 47.21 | $28.99 | 199400 |
| 2025-09-22 | 47.34 | $29.01 | 257700 |
| 2025-09-19 | 48.94 | $29.26 | 473600 |
| 2025-09-18 | 52.66 | $29.81 | 260912 |
| 2025-09-17 | 48.53 | $29.20 | 244900 |
| 2025-09-16 | 48.04 | $29.13 | 293700 |
| 2025-09-15 | 50.47 | $29.50 | 250824 |
| 2025-09-12 | 48.25 | $29.17 | 264341 |
| 2025-09-11 | 50.95 | $29.58 | 289600 |
| 2025-09-10 | 49.10 | $29.30 | 250727 |
| 2025-09-09 | 49.42 | $29.35 | 200700 |
| 2025-09-08 | 52.76 | $29.87 | 233421 |
| 2025-09-05 | 56.02 | $30.34 | 253900 |
| 2025-09-04 | 55.46 | $30.24 | 327798 |
| 2025-09-03 | 47.31 | $28.95 | 287800 |
| 2025-09-02 | 48.69 | $29.16 | 309800 |
| 2025-08-29 | 51.04 | $29.51 | 337948 |
| 2025-08-28 | 51.31 | $29.55 | 414040 |
| 2025-08-27 | 54.09 | $29.96 | 278415 |
| 2025-08-26 | 53.80 | $29.91 | 421900 |
| 2025-08-25 | 55.12 | $30.11 | 404527 |
| 2025-08-22 | 54.70 | $30.03 | 304700 |
| 2025-08-21 | 47.53 | $28.81 | 235893 |
| 2025-08-20 | 49.29 | $29.10 | 239727 |
| 2025-08-19 | 55.95 | $30.08 | 231546 |
| 2025-08-18 | 54.21 | $29.79 | 199900 |
| 2025-08-15 | 54.85 | $29.88 | 450915 |
| 2025-08-14 | 54.11 | $29.75 | 215206 |
| 2025-08-13 | 59.30 | $30.48 | 401800 |
| 2025-08-12 | 58.94 | $30.41 | 301426 |
| 2025-08-11 | 53.73 | $29.47 | 251588 |
| 2025-08-08 | 52.45 | $29.26 | 197520 |
| 2025-08-07 | 52.78 | $29.31 | 314736 |
| 2025-08-06 | 54.55 | $29.58 | 242749 |
| 2025-08-05 | 54.17 | $29.51 | 259612 |
| 2025-08-04 | 52.40 | $29.18 | 265025 |
| 2025-08-01 | 48.88 | $28.56 | 426048 |
| 2025-07-31 | 56.65 | $29.77 | 624200 |
| 2025-07-30 | 53.27 | $29.19 | 426200 |
| 2025-07-29 | 53.47 | $29.22 | 196339 |
| 2025-07-28 | 57.61 | $29.81 | 285317 |
| 2025-07-25 | 57.97 | $29.86 | 148825 |
| 2025-07-24 | 56.63 | $29.60 | 187745 |
| 2025-07-23 | 59.63 | $30.03 | 212223 |
| 2025-07-22 | 58.76 | $29.85 | 201100 |
| 2025-07-21 | 54.87 | $29.09 | 204200 |
| 2025-07-18 | 54.22 | $28.97 | 185117 |
| 2025-07-17 | 55.55 | $29.18 | 206800 |
| 2025-07-16 | 53.65 | $28.81 | 185214 |
| 2025-07-15 | 52.13 | $28.52 | 197020 |
| 2025-07-14 | 59.85 | $29.72 | 146335 |
| 2025-07-11 | 60.48 | $29.81 | 227500 |
| 2025-07-10 | 64.17 | $30.32 | 254000 |
| 2025-07-09 | 63.21 | $30.09 | 192000 |
| 2025-07-08 | 60.59 | $29.49 | 180200 |
| 2025-07-07 | 60.41 | $29.45 | 212400 |
| 2025-07-03 | 65.17 | $30.13 | 99835 |
| 2025-07-02 | 65.97 | $30.24 | 213600 |
| 2025-07-01 | 62.43 | $29.35 | 332024 |
| 2025-06-30 | 54.93 | $27.85 | 192000 |
| 2025-06-27 | 55.42 | $27.92 | 341000 |
| 2025-06-26 | 55.55 | $27.94 | 202200 |
| 2025-06-25 | 52.65 | $27.41 | 208733 |
| 2025-06-24 | 55.71 | $27.88 | 257300 |
| 2025-06-23 | 53.64 | $27.50 | 259534 |
| 2025-06-20 | 53.10 | $27.40 | 433282 |
| 2025-06-18 | 52.29 | $27.25 | 299000 |
| 2025-06-17 | 49.61 | $26.76 | 298933 |
| 2025-06-16 | 52.29 | $27.23 | 265300 |
| 2025-06-13 | 46.71 | $26.27 | 234115 |
| 2025-06-12 | 48.86 | $26.65 | 244737 |
| 2025-06-11 | 50.13 | $26.87 | 211643 |
| 2025-06-10 | 51.16 | $27.05 | 189200 |
| 2025-06-09 | 48.88 | $26.64 | 233225 |
| 2025-06-06 | 46.21 | $26.18 | 173008 |
| 2025-06-05 | 45.27 | $26.02 | 227000 |
| 2025-06-04 | 46.93 | $26.36 | 216700 |
| 2025-06-03 | 47.67 | $26.51 | 286940 |
| 2025-06-02 | 43.28 | $25.73 | 227206 |
| 2025-05-30 | 45.12 | $26.13 | 167166 |
| 2025-05-29 | 46.29 | $26.38 | 233900 |
| 2025-05-28 | 45.49 | $26.23 | 202500 |
| 2025-05-27 | 47.14 | $26.60 | 246200 |
| 2025-05-23 | 44.38 | $26.07 | 258200 |
| 2025-05-22 | 43.91 | $25.98 | 220641 |
| 2025-05-21 | 44.27 | $26.07 | 356977 |
| 2025-05-20 | 49.12 | $27.22 | 277500 |
| 2025-05-19 | 48.47 | $27.08 | 353236 |
| 2025-05-16 | 50.67 | $27.58 | 362832 |
| 2025-05-15 | 50.50 | $27.54 | 947776 |
| 2025-05-14 | 47.74 | $26.90 | 299038 |
| 2025-05-13 | 50.15 | $27.48 | 285932 |
| 2025-05-12 | 50.07 | $27.46 | 386200 |
| 2025-05-09 | 44.00 | $26.08 | 414200 |
| 2025-05-08 | 44.79 | $26.29 | 632100 |
| 2025-05-07 | 39.82 | $25.27 | 810130 |
| 2025-05-06 | 41.16 | $25.66 | 1.8M |
| 2025-05-05 | 57.61 | $29.13 | 298048 |
| 2025-05-02 | 59.69 | $29.45 | 225347 |
| 2025-05-01 | 57.83 | $29.04 | 221842 |
| 2025-04-30 | 54.89 | $28.43 | 278525 |
| 2025-04-29 | 57.13 | $28.79 | 210705 |
| 2025-04-28 | 56.18 | $28.59 | 429700 |
| 2025-04-25 | 55.39 | $28.42 | 298100 |
| 2025-04-24 | 55.96 | $28.52 | 409729 |
| 2025-04-23 | 52.36 | $27.74 | 388900 |
| 2025-04-22 | 49.97 | $27.26 | 274100 |
| 2025-04-21 | 45.11 | $26.37 | 249128 |
| 2025-04-17 | 45.78 | $26.51 | 187936 |
| 2025-04-16 | 42.45 | $25.93 | 163244 |
| 2025-04-15 | 43.32 | $26.13 | 240100 |
| 2025-04-14 | 44.45 | $26.39 | 194100 |
| 2025-04-11 | 46.39 | $26.83 | 200200 |
| 2025-04-10 | 44.88 | $26.54 | 274113 |
| 2025-04-09 | 47.60 | $27.16 | 537843 |
| 2025-04-08 | 36.39 | $25.26 | 314406 |
| 2025-04-07 | 40.74 | $26.26 | 723308 |
| 2025-04-04 | 42.48 | $26.62 | 370700 |
| 2025-04-03 | 36.63 | $25.80 | 391800 |
| 2025-04-02 | 49.79 | $28.04 | 174900 |
| 2025-04-01 | 48.53 | $27.88 | 179000 |
| 2025-03-31 | 47.12 | $27.70 | 192226 |
| 2025-03-28 | 45.78 | $27.53 | 199100 |
| 2025-03-27 | 48.16 | $27.88 | 247700 |
| 2025-03-26 | 46.50 | $27.66 | 193700 |
| 2025-03-25 | 47.22 | $27.77 | 307900 |
| 2025-03-24 | 51.85 | $28.44 | 415740 |
| 2025-03-21 | 45.22 | $27.57 | 1.0M |
| 2025-03-20 | 44.05 | $27.43 | 190432 |
| 2025-03-19 | 44.24 | $27.46 | 371100 |
| 2025-03-18 | 39.62 | $26.91 | 350238 |
| 2025-03-17 | 40.37 | $27.04 | 454900 |
| 2025-03-14 | 39.53 | $26.94 | 330000 |
| 2025-03-13 | 34.27 | $26.34 | 237902 |
| 2025-03-12 | 38.57 | $27.15 | 174100 |
| 2025-03-11 | 40.99 | $27.55 | 212500 |
| 2025-03-10 | 42.18 | $27.74 | 190102 |
| 2025-03-07 | 43.06 | $27.88 | 277744 |
| 2025-03-06 | 41.91 | $27.74 | 199200 |
| 2025-03-05 | 41.11 | $27.64 | 183800 |
| 2025-03-04 | 40.32 | $27.54 | 267100 |
| 2025-03-03 | 42.08 | $27.87 | 238429 |
| 2025-02-28 | 45.71 | $28.50 | 259122 |
| 2025-02-27 | 43.96 | $28.26 | 289230 |
| 2025-02-26 | 47.66 | $28.87 | 279526 |
| 2025-02-25 | 47.78 | $28.89 | 260100 |
| 2025-02-24 | 45.18 | $28.51 | 229900 |
| 2025-02-21 | 45.24 | $28.52 | 290420 |
| 2025-02-20 | 47.55 | $28.93 | 183037 |
| 2025-02-19 | 49.18 | $29.21 | 220838 |
| 2025-02-18 | 49.58 | $29.28 | 147000 |
| 2025-02-14 | 51.00 | $29.53 | 163800 |
| 2025-02-13 | 53.38 | $29.94 | 236048 |
| 2025-02-12 | 47.41 | $28.89 | 315022 |
| 2025-02-11 | 50.32 | $29.39 | 282300 |
| 2025-02-10 | 51.40 | $29.57 | 341606 |
| 2025-02-07 | 50.79 | $29.46 | 221900 |
| 2025-02-06 | 55.38 | $30.22 | 234900 |
| 2025-02-05 | 58.00 | $30.62 | 212800 |
| 2025-02-04 | 58.00 | $30.62 | 233200 |
| 2025-02-03 | 55.93 | $30.18 | 315000 |
| 2025-01-31 | 61.42 | $31.02 | 658419 |
| 2025-01-30 | 66.60 | $31.72 | 1.3M |
| 2025-01-29 | 47.79 | $28.57 | 267700 |
| 2025-01-28 | 50.90 | $28.93 | 139514 |
| 2025-01-27 | 50.47 | $28.88 | 187700 |
| 2025-01-24 | 49.56 | $28.77 | 195206 |
| 2025-01-23 | 49.56 | $28.77 | 247343 |
| 2025-01-22 | 44.98 | $28.22 | 184031 |
| 2025-01-21 | 50.35 | $28.90 | 178949 |
| 2025-01-17 | 48.37 | $28.67 | 136900 |
| 2025-01-16 | 49.01 | $28.75 | 154800 |
| 2025-01-15 | 49.49 | $28.81 | 170309 |
| 2025-01-14 | 45.06 | $28.28 | 220623 |
| 2025-01-13 | 44.09 | $28.17 | 269200 |
| 2025-01-10 | 41.23 | $27.85 | 256900 |
| 2025-01-08 | 38.13 | $27.52 | 193145 |
| 2025-01-07 | 39.33 | $27.72 | 260535 |
| 2025-01-06 | 41.75 | $28.11 | 200106 |
| 2025-01-03 | 40.50 | $27.97 | 171029 |
| 2025-01-02 | 39.35 | $27.84 | 183040 |
| 2024-12-31 | 40.91 | $28.11 | 196200 |
| 2024-12-30 | 37.52 | $27.72 | 185000 |
| 2024-12-27 | 38.59 | $27.92 | 153445 |
| 2024-12-26 | 41.24 | $28.39 | 119400 |
| 2024-12-24 | 41.76 | $28.48 | 63112 |
| 2024-12-23 | 40.57 | $28.33 | 151000 |
| 2024-12-20 | 39.40 | $28.18 | 810646 |
| 2024-12-19 | 40.05 | $28.31 | 180336 |
| 2024-12-18 | 42.03 | $28.70 | 196211 |
| 2024-12-17 | 49.29 | $29.92 | 190448 |
| 2024-12-16 | 47.60 | $29.68 | 276942 |
| 2024-12-13 | 50.82 | $30.16 | 195100 |
| 2024-12-12 | 49.40 | $29.95 | 109300 |
| 2024-12-11 | 53.08 | $30.48 | 171946 |
| 2024-12-10 | 52.95 | $30.46 | 125000 |
| 2024-12-09 | 54.62 | $30.70 | 149046 |
| 2024-12-06 | 51.28 | $30.15 | 132800 |
| 2024-12-05 | 52.75 | $30.37 | 131300 |
| 2024-12-04 | 57.62 | $31.05 | 182400 |
| 2024-12-03 | 56.38 | $30.83 | 127000 |
| 2024-12-02 | 58.44 | $31.11 | 172221 |
| 2024-11-29 | 56.39 | $30.73 | 111300 |
| 2024-11-27 | 56.53 | $30.75 | 114849 |
| 2024-11-26 | 55.26 | $30.51 | 113829 |
| 2024-11-25 | 58.86 | $31.04 | 222400 |
| 2024-11-22 | 52.74 | $29.93 | 168008 |
| 2024-11-21 | 48.70 | $29.31 | 172224 |
| 2024-11-20 | 46.30 | $28.97 | 116100 |
| 2024-11-19 | 47.10 | $29.10 | 154900 |
| 2024-11-18 | 45.66 | $28.89 | 167952 |
| 2024-11-15 | 45.59 | $28.88 | 173600 |
| 2024-11-14 | 47.14 | $29.16 | 190233 |
| 2024-11-13 | 47.91 | $29.30 | 256111 |
| 2024-11-12 | 43.79 | $28.64 | 238979 |
| 2024-11-11 | 48.66 | $29.52 | 209500 |
| 2024-11-08 | 45.80 | $29.08 | 215500 |
| 2024-11-07 | 43.98 | $28.81 | 275620 |
| 2024-11-06 | 43.65 | $28.76 | 435300 |
| 2024-11-05 | 38.20 | $27.98 | 224248 |
| 2024-11-04 | 38.98 | $28.15 | 217600 |
| 2024-11-01 | 37.55 | $27.95 | 247200 |
| 2024-10-31 | 35.55 | $27.67 | 334762 |
| 2024-10-30 | 43.79 | $29.40 | 263400 |
| 2024-10-29 | 44.30 | $29.49 | 155300 |
| 2024-10-28 | 45.93 | $29.78 | 225400 |
| 2024-10-25 | 42.97 | $29.35 | 171800 |
| 2024-10-24 | 42.84 | $29.33 | 215300 |
| 2024-10-23 | 44.21 | $29.60 | 160500 |
| 2024-10-22 | 44.92 | $29.74 | 198018 |
| 2024-10-21 | 45.71 | $29.90 | 161704 |
| 2024-10-18 | 52.57 | $31.14 | 221012 |
| 2024-10-17 | 52.02 | $31.04 | 188038 |
| 2024-10-16 | 53.80 | $31.34 | 244822 |
| 2024-10-15 | 47.86 | $30.29 | 262639 |
| 2024-10-14 | 45.91 | $29.98 | 190849 |
| 2024-10-11 | 44.05 | $29.69 | 233752 |
| 2024-10-10 | 43.73 | $29.64 | 212900 |
| 2024-10-09 | 45.65 | $30.03 | 200178 |
| 2024-10-08 | 49.05 | $30.68 | 162824 |
| 2024-10-07 | 50.09 | $30.87 | 152800 |
| 2024-10-04 | 50.84 | $31.01 | 151711 |
| 2024-10-03 | 49.98 | $30.84 | 216344 |
| 2024-10-02 | 51.92 | $31.22 | 181646 |
| 2024-10-01 | 55.77 | $31.93 | 212412 |
| 2024-09-30 | 55.60 | $31.89 | 219100 |
| 2024-09-27 | 55.13 | $31.78 | 297714 |
| 2024-09-26 | 53.52 | $31.40 | 357612 |
| 2024-09-25 | 49.46 | $30.50 | 427300 |
| 2024-09-24 | 54.94 | $31.58 | 213000 |
| 2024-09-23 | 53.01 | $31.16 | 266500 |
| 2024-09-20 | 56.74 | $31.84 | 3.1M |
| 2024-09-19 | 60.17 | $32.42 | 402100 |
| 2024-09-18 | 59.03 | $32.14 | 440600 |
| 2024-09-17 | 58.27 | $31.95 | 519325 |
| 2024-09-16 | 55.03 | $31.18 | 588527 |
| 2024-09-13 | 53.37 | $30.81 | 351400 |
| 2024-09-12 | 46.28 | $29.41 | 263200 |
| 2024-09-11 | 44.56 | $29.11 | 310400 |
| 2024-09-10 | 45.77 | $29.37 | 401100 |
| 2024-09-09 | 41.86 | $28.69 | 352003 |
| 2024-09-06 | 48.44 | $30.04 | 206422 |
| 2024-09-05 | 48.93 | $30.13 | 210900 |
| 2024-09-04 | 50.70 | $30.46 | 181525 |
| 2024-09-03 | 51.45 | $30.60 | 170300 |
| 2024-08-30 | 56.46 | $31.48 | 265712 |
| 2024-08-29 | 56.76 | $31.53 | 331522 |
| 2024-08-28 | 57.45 | $31.65 | 242114 |
| 2024-08-27 | 58.35 | $31.81 | 191709 |
| 2024-08-26 | 58.51 | $31.84 | 351623 |
| 2024-08-23 | 55.51 | $31.08 | 320800 |
| 2024-08-22 | 49.34 | $29.73 | 510709 |
| 2024-08-21 | 60.15 | $31.57 | 188700 |
| 2024-08-20 | 54.89 | $30.54 | 148800 |
| 2024-08-19 | 55.50 | $30.63 | 184900 |
| 2024-08-16 | 54.22 | $30.39 | 274847 |
| 2024-08-15 | 54.06 | $30.36 | 226912 |
| 2024-08-14 | 50.51 | $29.70 | 176600 |
| 2024-08-13 | 52.01 | $29.96 | 178513 |
| 2024-08-12 | 50.67 | $29.71 | 228200 |
| 2024-08-09 | 54.25 | $30.33 | 182719 |
| 2024-08-08 | 53.54 | $30.19 | 238700 |
| 2024-08-07 | 52.75 | $30.03 | 189920 |
| 2024-08-06 | 55.20 | $30.47 | 200900 |
| 2024-08-05 | 56.22 | $30.65 | 281210 |
| 2024-08-02 | 60.50 | $31.38 | 273200 |
| 2024-08-01 | 64.81 | $32.05 | 677526 |
| 2024-07-31 | 60.05 | $30.87 | 204200 |
| 2024-07-30 | 59.61 | $30.77 | 162100 |
| 2024-07-29 | 59.80 | $30.80 | 125239 |
| 2024-07-26 | 60.04 | $30.84 | 154443 |
| 2024-07-25 | 56.71 | $30.03 | 340300 |
| 2024-07-24 | 51.01 | $28.84 | 250924 |
| 2024-07-23 | 54.14 | $29.39 | 187502 |
| 2024-07-22 | 55.79 | $29.67 | 296600 |
| 2024-07-19 | 55.42 | $29.59 | 215538 |
| 2024-07-18 | 60.21 | $30.39 | 251040 |
| 2024-07-17 | 64.73 | $31.07 | 239900 |
| 2024-07-16 | 63.07 | $30.64 | 236900 |
| 2024-07-15 | 54.41 | $28.82 | 212015 |
| 2024-07-12 | 54.19 | $28.78 | 203601 |
| 2024-07-11 | 52.01 | $28.39 | 202735 |
| 2024-07-10 | 41.87 | $26.89 | 251500 |
| 2024-07-09 | 39.11 | $26.55 | 143609 |
| 2024-07-08 | 41.83 | $27.04 | 168445 |
| 2024-07-05 | 39.88 | $26.80 | 196100 |
| 2024-07-03 | 42.72 | $27.30 | 78900 |
| 2024-07-02 | 44.65 | $27.62 | 204933 |
| 2024-07-01 | 42.89 | $27.39 | 157500 |
| 2024-06-28 | 45.90 | $27.89 | 295900 |
| 2024-06-27 | 40.32 | $27.19 | 136712 |
| 2024-06-26 | 39.04 | $27.04 | 162941 |
| 2024-06-25 | 37.60 | $26.87 | 159800 |
| 2024-06-24 | 39.70 | $27.27 | 147206 |
| 2024-06-21 | 38.47 | $27.12 | 642900 |
| 2024-06-20 | 38.92 | $27.21 | 200724 |
| 2024-06-18 | 41.54 | $27.72 | 215132 |
| 2024-06-17 | 41.32 | $27.69 | 225373 |
| 2024-06-14 | 39.51 | $27.44 | 169013 |
| 2024-06-13 | 40.65 | $27.68 | 170114 |
| 2024-06-12 | 43.70 | $28.29 | 137555 |
| 2024-06-11 | 38.38 | $27.55 | 137224 |
| 2024-06-10 | 39.58 | $27.80 | 140000 |
| 2024-06-07 | 39.51 | $27.79 | 105500 |
| 2024-06-06 | 40.80 | $28.07 | 102100 |
| 2024-06-05 | 41.96 | $28.32 | 104000 |
| 2024-06-04 | 40.08 | $28.03 | 188000 |
| 2024-06-03 | 44.27 | $28.92 | 138500 |
| 2024-05-31 | 45.23 | $29.11 | 163447 |
| 2024-05-30 | 42.03 | $28.60 | 128133 |
| 2024-05-29 | 37.97 | $28.00 | 149303 |
| 2024-05-28 | 39.78 | $28.41 | 143070 |
| 2024-05-24 | 41.04 | $28.69 | 129341 |
| 2024-05-23 | 36.29 | $28.00 | 153630 |
| 2024-05-22 | 39.16 | $28.66 | 219600 |
| 2024-05-21 | 41.12 | $29.08 | 130600 |
| 2024-05-20 | 42.72 | $29.41 | 121006 |
| 2024-05-17 | 42.87 | $29.44 | 124700 |
| 2024-05-16 | 44.58 | $29.80 | 134100 |
| 2024-05-15 | 45.15 | $29.92 | 248416 |
| 2024-05-14 | 45.24 | $29.94 | 133900 |
| 2024-05-13 | 45.24 | $29.94 | 127800 |
| 2024-05-10 | 47.51 | $30.46 | 119400 |
| 2024-05-09 | 47.99 | $30.57 | 151524 |
| 2024-05-08 | 43.48 | $29.66 | 162042 |
| 2024-05-07 | 41.18 | $29.23 | 205593 |
| 2024-05-06 | 41.59 | $29.34 | 163540 |
| 2024-05-03 | 41.92 | $29.43 | 207908 |
| 2024-05-02 | 40.09 | $29.06 | 173500 |
| 2024-05-01 | 38.71 | $28.78 | 254307 |
| 2024-04-30 | 36.00 | $28.24 | 304945 |
| 2024-04-29 | 37.91 | $28.89 | 360607 |
| 2024-04-26 | 37.47 | $28.80 | 436900 |
| 2024-04-25 | 38.21 | $29.06 | 941810 |
| 2024-04-24 | 55.70 | $33.41 | 268716 |
| 2024-04-23 | 59.50 | $34.05 | 256902 |
| 2024-04-22 | 48.94 | $32.01 | 203904 |
| 2024-04-19 | 47.73 | $31.82 | 157519 |
| 2024-04-18 | 44.03 | $31.26 | 160400 |
| 2024-04-17 | 42.58 | $31.05 | 137534 |
| 2024-04-16 | 41.77 | $30.93 | 119600 |
| 2024-04-15 | 42.58 | $31.10 | 140014 |
| 2024-04-12 | 45.78 | $31.74 | 101600 |
| 2024-04-11 | 46.62 | $31.90 | 130800 |
| 2024-04-10 | 47.33 | $32.04 | 194422 |
| 2024-04-09 | 53.52 | $33.15 | 118204 |
| 2024-04-08 | 54.43 | $33.30 | 112900 |
| 2024-04-05 | 53.27 | $33.07 | 141100 |
| 2024-04-04 | 50.12 | $32.47 | 155200 |
| 2024-04-03 | 52.65 | $32.92 | 213349 |
| 2024-04-02 | 53.86 | $33.13 | 255271 |
| 2024-04-01 | 59.53 | $34.05 | 235118 |
| 2024-03-28 | 63.10 | $34.57 | 358500 |
| 2024-03-27 | 60.59 | $33.99 | 179234 |
| 2024-03-26 | 57.98 | $33.43 | 191500 |
| 2024-03-25 | 57.98 | $33.43 | 307000 |
| 2024-03-22 | 54.84 | $32.78 | 130250 |
| 2024-03-21 | 59.03 | $33.43 | 188139 |
| 2024-03-20 | 56.19 | $32.85 | 186611 |
| 2024-03-19 | 50.47 | $31.83 | 180546 |
| 2024-03-18 | 51.21 | $31.95 | 230619 |
| 2024-03-15 | 55.44 | $32.60 | 1.1M |
| 2024-03-14 | 54.73 | $32.47 | 166300 |
| 2024-03-13 | 60.75 | $33.32 | 138700 |
| 2024-03-12 | 59.41 | $33.05 | 152531 |
| 2024-03-11 | 57.72 | $32.72 | 154002 |
| 2024-03-08 | 60.24 | $33.07 | 156705 |
| 2024-03-07 | 59.67 | $32.95 | 226566 |
| 2024-03-06 | 58.43 | $32.69 | 205445 |
| 2024-03-05 | 63.47 | $33.40 | 185900 |
| 2024-03-04 | 66.54 | $33.80 | 233200 |
| 2024-03-01 | 63.97 | $33.18 | 145000 |
| 2024-02-29 | 65.91 | $33.43 | 176100 |
| 2024-02-28 | 63.11 | $32.77 | 174314 |
| 2024-02-27 | 61.47 | $32.41 | 169901 |
| 2024-02-26 | 58.08 | $31.72 | 157122 |
| 2024-02-23 | 57.67 | $31.64 | 163333 |
| 2024-02-22 | 55.55 | $31.23 | 174500 |
| 2024-02-21 | 56.73 | $31.41 | 165519 |
| 2024-02-20 | 56.29 | $31.32 | 157800 |
| 2024-02-16 | 57.09 | $31.45 | 139300 |
| 2024-02-15 | 58.30 | $31.65 | 182825 |
| 2024-02-14 | 56.13 | $31.16 | 120000 |
| 2024-02-13 | 52.64 | $30.43 | 242903 |
| 2024-02-12 | 58.86 | $31.45 | 189729 |
| 2024-02-09 | 55.16 | $30.70 | 295819 |
| 2024-02-08 | 53.58 | $30.40 | 155000 |
| 2024-02-07 | 48.31 | $29.49 | 137300 |
| 2024-02-06 | 48.83 | $29.58 | 197048 |
| 2024-02-05 | 47.39 | $29.34 | 210527 |
| 2024-02-02 | 50.42 | $29.88 | 183251 |
| 2024-02-01 | 51.05 | $29.99 | 168400 |
| 2024-01-31 | 46.04 | $29.13 | 233000 |
| 2024-01-30 | 56.36 | $30.75 | 295500 |
| 2024-01-29 | 56.66 | $30.79 | 226400 |
| 2024-01-26 | 54.43 | $30.40 | 290429 |
| 2024-01-25 | 50.38 | $29.75 | 524240 |
| 2024-01-24 | 49.40 | $29.60 | 185474 |
| 2024-01-23 | 49.90 | $29.68 | 169621 |
| 2024-01-22 | 51.13 | $29.88 | 195715 |
| 2024-01-19 | 46.06 | $29.08 | 148622 |
| 2024-01-18 | 42.97 | $28.64 | 193900 |
| 2024-01-17 | 43.73 | $28.78 | 120900 |
| 2024-01-16 | 43.39 | $28.73 | 152809 |
| 2024-01-12 | 47.28 | $29.45 | 113000 |
| 2024-01-11 | 47.51 | $29.49 | 140648 |
| 2024-01-10 | 50.23 | $29.97 | 144035 |
| 2024-01-09 | 50.12 | $29.95 | 160700 |
| 2024-01-08 | 52.80 | $30.42 | 203627 |
| 2024-01-05 | 50.55 | $30.00 | 156247 |
| 2024-01-04 | 52.35 | $30.32 | 177400 |
| 2024-01-03 | 52.97 | $30.43 | 137700 |
| 2024-01-02 | 60.55 | $31.66 | 181248 |
| 2023-12-29 | 62.34 | $31.92 | 183239 |
| 2023-12-28 | 64.42 | $32.22 | 89649 |
| 2023-12-27 | 66.18 | $32.47 | 125200 |
| 2023-12-26 | 66.52 | $32.52 | 156324 |
| 2023-12-22 | 64.30 | $31.89 | 141834 |
| 2023-12-21 | 62.81 | $31.49 | 247747 |
| 2023-12-20 | 61.98 | $31.27 | 248038 |
| 2023-12-19 | 66.05 | $31.91 | 219000 |
| 2023-12-18 | 63.02 | $31.07 | 220019 |
| 2023-12-15 | 65.06 | $31.38 | 1.5M |
| 2023-12-14 | 68.01 | $31.82 | 365300 |
| 2023-12-13 | 62.75 | $30.38 | 413600 |
| 2023-12-12 | 56.89 | $29.13 | 182426 |
| 2023-12-11 | 61.21 | $29.72 | 249731 |
| 2023-12-08 | 58.47 | $29.18 | 272000 |
| 2023-12-07 | 57.30 | $28.96 | 187700 |
| 2023-12-06 | 54.84 | $28.51 | 212000 |
| 2023-12-05 | 49.14 | $27.59 | 195700 |
| 2023-12-04 | 51.91 | $28.00 | 187424 |
| 2023-12-01 | 48.41 | $27.48 | 228917 |
| 2023-11-30 | 43.59 | $26.84 | 290100 |
| 2023-11-29 | 46.35 | $27.27 | 188704 |
| 2023-11-28 | 46.61 | $27.31 | 173541 |
| 2023-11-27 | 47.44 | $27.44 | 168120 |
| 2023-11-24 | 48.83 | $27.66 | 61900 |
| 2023-11-22 | 47.16 | $27.41 | 102000 |
| 2023-11-21 | 46.89 | $27.37 | 152500 |
| 2023-11-20 | 48.03 | $27.57 | 174641 |
| 2023-11-17 | 48.03 | $27.57 | 184336 |
| 2023-11-16 | 45.96 | $27.22 | 188100 |
| 2023-11-15 | 48.04 | $27.62 | 184086 |
| 2023-11-14 | 45.46 | $27.18 | 260000 |
| 2023-11-13 | 35.78 | $25.77 | 172528 |
| 2023-11-10 | 35.24 | $25.70 | 156248 |
| 2023-11-09 | 36.06 | $25.90 | 173500 |
| 2023-11-08 | 39.79 | $26.74 | 204744 |
| 2023-11-07 | 40.02 | $26.79 | 250500 |
| 2023-11-06 | 36.85 | $26.34 | 381000 |
| 2023-11-03 | 40.76 | $27.20 | 382615 |
| 2023-11-02 | 39.41 | $27.01 | 346006 |
| 2023-11-01 | 31.71 | $26.02 | 397800 |
| 2023-10-31 | 32.66 | $26.26 | 250607 |
| 2023-10-30 | 31.93 | $26.17 | 292600 |
| 2023-10-27 | 29.84 | $25.91 | 371500 |
| 2023-10-26 | 26.54 | $25.51 | 843027 |
| 2023-10-25 | 37.52 | $28.13 | 463413 |
| 2023-10-24 | 37.81 | $28.18 | 173004 |
| 2023-10-23 | 38.70 | $28.34 | 318500 |
| 2023-10-20 | 40.45 | $28.65 | 245136 |
| 2023-10-19 | 41.78 | $28.88 | 209038 |
| 2023-10-18 | 44.38 | $29.31 | 99200 |
| 2023-10-17 | 46.82 | $29.69 | 126104 |
| 2023-10-16 | 43.48 | $29.26 | 126336 |
| 2023-10-13 | 41.61 | $29.03 | 182146 |
| 2023-10-12 | 43.89 | $29.41 | 117740 |
| 2023-10-11 | 47.59 | $29.98 | 136224 |
| 2023-10-10 | 48.00 | $30.04 | 144659 |
| 2023-10-09 | 49.13 | $30.21 | 119346 |
| 2023-10-06 | 47.75 | $30.01 | 147542 |
| 2023-10-05 | 44.41 | $29.54 | 161800 |
| 2023-10-04 | 45.59 | $29.74 | 151000 |
| 2023-10-03 | 45.04 | $29.66 | 188112 |
| 2023-10-02 | 45.70 | $29.78 | 182126 |
| 2023-09-29 | 46.35 | $29.90 | 249100 |
| 2023-09-28 | 47.20 | $30.06 | 274040 |
| 2023-09-27 | 42.64 | $29.33 | 325428 |
| 2023-09-26 | 38.94 | $28.79 | 282419 |
| 2023-09-25 | 41.99 | $29.43 | 115500 |
| 2023-09-22 | 40.54 | $29.22 | 156500 |
| 2023-09-21 | 44.19 | $29.95 | 206200 |
| 2023-09-20 | 44.00 | $29.92 | 274809 |
| 2023-09-19 | 48.86 | $30.81 | 92900 |
| 2023-09-18 | 47.43 | $30.58 | 151249 |
| 2023-09-15 | 49.60 | $30.96 | 592500 |
| 2023-09-14 | 50.59 | $31.13 | 158325 |
| 2023-09-13 | 45.58 | $30.30 | 99500 |
| 2023-09-12 | 46.39 | $30.45 | 163800 |
| 2023-09-11 | 46.81 | $30.53 | 151500 |
| 2023-09-08 | 45.82 | $30.36 | 150900 |
| 2023-09-07 | 49.70 | $31.11 | 170210 |
| 2023-09-06 | 47.73 | $30.76 | 254441 |
| 2023-09-05 | 46.02 | $30.46 | 262100 |
| 2023-09-01 | 52.51 | $31.65 | 149700 |
| 2023-08-31 | 51.02 | $31.38 | 277500 |
| 2023-08-30 | 52.41 | $31.62 | 137300 |
| 2023-08-29 | 51.41 | $31.43 | 140701 |
| 2023-08-28 | 46.81 | $30.60 | 134172 |
| 2023-08-25 | 46.40 | $30.53 | 113000 |
| 2023-08-24 | 47.84 | $30.82 | 153200 |
| 2023-08-23 | 51.12 | $31.45 | 138511 |
| 2023-08-22 | 48.62 | $30.98 | 135500 |
| 2023-08-21 | 49.65 | $31.18 | 134317 |
| 2023-08-18 | 52.15 | $31.66 | 196814 |
| 2023-08-17 | 51.23 | $31.47 | 159245 |
| 2023-08-16 | 54.16 | $32.03 | 157200 |
| 2023-08-15 | 58.66 | $32.82 | 145001 |
| 2023-08-14 | 59.79 | $33.01 | 207048 |
| 2023-08-11 | 63.02 | $33.54 | 157300 |
| 2023-08-10 | 66.30 | $34.05 | 150137 |
| 2023-08-09 | 69.39 | $34.51 | 185800 |
| 2023-08-08 | 72.02 | $34.89 | 180700 |
| 2023-08-07 | 73.63 | $35.12 | 203448 |
| 2023-08-04 | 75.58 | $35.40 | 313000 |
| 2023-08-03 | 77.18 | $35.63 | 801436 |
| 2023-08-02 | 59.66 | $30.65 | 185100 |
| 2023-08-01 | 65.83 | $31.29 | 186100 |
| 2023-07-31 | 67.70 | $31.47 | 261400 |
| 2023-07-28 | 65.80 | $31.10 | 129909 |
| 2023-07-27 | 64.85 | $30.92 | 176739 |
| 2023-07-26 | 63.89 | $30.74 | 141500 |
| 2023-07-25 | 65.20 | $30.88 | 143725 |
| 2023-07-24 | 66.22 | $30.99 | 151400 |
| 2023-07-21 | 63.36 | $30.41 | 141915 |
| 2023-07-20 | 66.01 | $30.70 | 172820 |
| 2023-07-19 | 68.94 | $31.01 | 292039 |
| 2023-07-18 | 63.65 | $29.94 | 176836 |
| 2023-07-17 | 61.31 | $29.54 | 144400 |
| 2023-07-14 | 61.31 | $29.54 | 152528 |
| 2023-07-13 | 59.85 | $29.29 | 127532 |
| 2023-07-12 | 62.45 | $29.58 | 272422 |
| 2023-07-11 | 62.39 | $29.57 | 194689 |
| 2023-07-10 | 58.09 | $28.81 | 188833 |
| 2023-07-07 | 52.60 | $28.00 | 165700 |
| 2023-07-06 | 53.51 | $28.11 | 243946 |
| 2023-07-05 | 56.26 | $28.44 | 453812 |
| 2023-07-03 | 59.25 | $28.78 | 116613 |
| 2023-06-30 | 55.99 | $28.28 | 190231 |
| 2023-06-29 | 57.20 | $28.42 | 155321 |
| 2023-06-28 | 56.37 | $28.29 | 138400 |
| 2023-06-27 | 55.99 | $28.23 | 139900 |
| 2023-06-26 | 50.26 | $27.39 | 114269 |
| 2023-06-23 | 51.16 | $27.51 | 208200 |
| 2023-06-22 | 53.05 | $27.76 | 227500 |
| 2023-06-21 | 55.14 | $28.03 | 127200 |
| 2023-06-20 | 55.02 | $28.01 | 169706 |
| 2023-06-16 | 52.11 | $27.55 | 582118 |
| 2023-06-15 | 56.24 | $28.10 | 229922 |
| 2023-06-14 | 55.32 | $27.95 | 171228 |
| 2023-06-13 | 56.90 | $28.16 | 162800 |
| 2023-06-12 | 58.65 | $28.39 | 159224 |
| 2023-06-09 | 57.74 | $28.22 | 103042 |
| 2023-06-08 | 56.89 | $28.06 | 163547 |
| 2023-06-07 | 61.52 | $28.69 | 204300 |
| 2023-06-06 | 52.77 | $27.18 | 325528 |
| 2023-06-05 | 47.68 | $26.50 | 216321 |
| 2023-06-02 | 46.39 | $26.34 | 230500 |
| 2023-06-01 | 36.74 | $25.30 | 211040 |
| 2023-05-31 | 33.80 | $25.03 | 333900 |
| 2023-05-30 | 37.27 | $25.60 | 205300 |
| 2023-05-26 | 41.78 | $26.23 | 196716 |
| 2023-05-25 | 42.24 | $26.29 | 148630 |
| 2023-05-24 | 44.25 | $26.55 | 173700 |
| 2023-05-23 | 45.77 | $26.74 | 160304 |
| 2023-05-22 | 47.06 | $26.90 | 183900 |
| 2023-05-19 | 49.02 | $27.14 | 164504 |
| 2023-05-18 | 51.49 | $27.43 | 123900 |
| 2023-05-17 | 51.41 | $27.42 | 201030 |
| 2023-05-16 | 48.16 | $27.02 | 161400 |
| 2023-05-15 | 49.99 | $27.25 | 235351 |
| 2023-05-12 | 53.43 | $27.66 | 236500 |
| 2023-05-11 | 49.74 | $27.20 | 167800 |
| 2023-05-10 | 51.77 | $27.44 | 231842 |
| 2023-05-09 | 52.02 | $27.47 | 328900 |
| 2023-05-08 | 49.28 | $27.12 | 180935 |
| 2023-05-05 | 49.59 | $27.16 | 232414 |
| 2023-05-04 | 45.39 | $26.64 | 169200 |
| 2023-05-03 | 46.30 | $26.77 | 183022 |
| 2023-05-02 | 48.68 | $27.10 | 194300 |
| 2023-05-01 | 48.30 | $27.05 | 278341 |
| 2023-04-28 | 55.15 | $27.93 | 191000 |
| 2023-04-27 | 51.51 | $27.44 | 311400 |
| 2023-04-26 | 41.58 | $26.36 | 161400 |
| 2023-04-25 | 41.73 | $26.38 | 192100 |
| 2023-04-24 | 43.29 | $26.59 | 253040 |
| 2023-04-21 | 44.11 | $26.70 | 132109 |
| 2023-04-20 | 48.05 | $27.20 | 143400 |
| 2023-04-19 | 49.39 | $27.36 | 125448 |
| 2023-04-18 | 48.45 | $27.25 | 151538 |
| 2023-04-17 | 47.44 | $27.13 | 138600 |
| 2023-04-14 | 44.51 | $26.79 | 125100 |
| 2023-04-13 | 44.79 | $26.83 | 119540 |
| 2023-04-12 | 44.54 | $26.80 | 110800 |
| 2023-04-11 | 45.71 | $26.98 | 118636 |
| 2023-04-10 | 42.78 | $26.61 | 165849 |
| 2023-04-06 | 40.90 | $26.38 | 120913 |
| 2023-04-05 | 40.74 | $26.36 | 155740 |
| 2023-04-04 | 41.44 | $26.49 | 146415 |
| 2023-04-03 | 45.60 | $27.22 | 172100 |
| 2023-03-31 | 47.08 | $27.46 | 224033 |
| 2023-03-30 | 42.59 | $26.85 | 161700 |
| 2023-03-29 | 41.89 | $26.76 | 230100 |
| 2023-03-28 | 42.00 | $26.78 | 193618 |
| 2023-03-27 | 43.15 | $27.00 | 180200 |
| 2023-03-24 | 42.54 | $26.91 | 155400 |
| 2023-03-23 | 41.34 | $26.73 | 266048 |
| 2023-03-22 | 42.32 | $26.94 | 190519 |
| 2023-03-21 | 45.64 | $27.62 | 196100 |
| 2023-03-20 | 41.12 | $26.92 | 279800 |
| 2023-03-17 | 37.15 | $26.36 | 691500 |
| 2023-03-16 | 39.94 | $26.97 | 222131 |
| 2023-03-15 | 41.19 | $27.23 | 318700 |
| 2023-03-14 | 42.86 | $27.57 | 225545 |
| 2023-03-13 | 40.57 | $27.23 | 515800 |
| 2023-03-10 | 47.60 | $28.55 | 448500 |
| 2023-03-09 | 54.46 | $29.56 | 446900 |
| 2023-03-08 | 55.59 | $29.71 | 224562 |
| 2023-03-07 | 53.06 | $29.30 | 188500 |
| 2023-03-06 | 51.39 | $29.04 | 300426 |
| 2023-03-03 | 55.34 | $29.59 | 155900 |
| 2023-03-02 | 55.10 | $29.55 | 197128 |
| 2023-03-01 | 56.02 | $29.68 | 213705 |
| 2023-02-28 | 55.31 | $29.55 | 274900 |
| 2023-02-27 | 52.20 | $29.00 | 156428 |
| 2023-02-24 | 53.69 | $29.23 | 171100 |
| 2023-02-23 | 54.33 | $29.33 | 219400 |
| 2023-02-22 | 52.28 | $28.95 | 345367 |
| 2023-02-21 | 50.16 | $28.57 | 389237 |
| 2023-02-17 | 56.64 | $29.60 | 202700 |
| 2023-02-16 | 56.98 | $29.65 | 165238 |
| 2023-02-15 | 58.04 | $29.81 | 179601 |
| 2023-02-14 | 56.55 | $29.50 | 241315 |
| 2023-02-13 | 59.52 | $29.96 | 229500 |
| 2023-02-10 | 57.64 | $29.55 | 199800 |
| 2023-02-09 | 56.85 | $29.38 | 232849 |
| 2023-02-08 | 55.74 | $29.14 | 282458 |
| 2023-02-07 | 60.21 | $29.87 | 289600 |
| 2023-02-06 | 61.36 | $30.05 | 356320 |
| 2023-02-03 | 64.28 | $30.50 | 709800 |
| 2023-02-02 | 61.91 | $29.88 | 357943 |
| 2023-02-01 | 57.59 | $28.88 | 1.2M |
| 2023-01-31 | 56.94 | $28.74 | 376420 |
| 2023-01-30 | 49.18 | $27.27 | 244324 |
| 2023-01-27 | 47.53 | $27.00 | 269316 |
| 2023-01-26 | 45.01 | $26.60 | 662427 |
| 2023-01-25 | 51.99 | $27.78 | 249100 |
| 2023-01-24 | 54.58 | $28.16 | 195900 |
| 2023-01-23 | 55.69 | $28.32 | 291066 |
| 2023-01-20 | 53.74 | $27.97 | 304213 |
| 2023-01-19 | 51.72 | $27.62 | 281900 |
| 2023-01-18 | 58.37 | $28.58 | 334522 |
| 2023-01-17 | 63.02 | $29.16 | 242000 |
| 2023-01-13 | 66.31 | $29.54 | 212437 |
| 2023-01-12 | 67.99 | $29.73 | 195009 |
| 2023-01-11 | 66.81 | $29.45 | 274300 |
| 2023-01-10 | 63.42 | $28.71 | 315300 |
| 2023-01-09 | 58.90 | $27.87 | 185500 |
| 2023-01-06 | 58.19 | $27.75 | 208400 |
| 2023-01-05 | 56.61 | $27.48 | 243329 |
| 2023-01-04 | 51.93 | $26.75 | 165023 |
| 2023-01-03 | 49.45 | $26.40 | 333500 |
| 2022-12-30 | 49.59 | $26.42 | 191026 |
| 2022-12-29 | 51.09 | $26.64 | 259000 |
| 2022-12-28 | 49.02 | $26.33 | 257900 |
| 2022-12-27 | 48.62 | $26.27 | 186945 |
| 2022-12-23 | 51.50 | $26.72 | 305900 |
| 2022-12-22 | 44.51 | $25.71 | 485900 |
| 2022-12-21 | 51.16 | $26.67 | 191027 |
| 2022-12-20 | 49.60 | $26.46 | 237200 |
| 2022-12-19 | 50.48 | $26.58 | 306420 |
| 2022-12-16 | 50.41 | $26.57 | 1.2M |
| 2022-12-15 | 49.46 | $26.43 | 433608 |
| 2022-12-14 | 48.33 | $26.26 | 468700 |
| 2022-12-13 | 49.70 | $26.48 | 624300 |
| 2022-12-12 | 49.14 | $26.39 | 484005 |
| 2022-12-09 | 48.41 | $26.27 | 574500 |
| 2022-12-08 | 49.02 | $26.38 | 331800 |
| 2022-12-07 | 50.68 | $26.68 | 188100 |
| 2022-12-06 | 49.38 | $26.44 | 287000 |
| 2022-12-05 | 50.49 | $26.65 | 334126 |
| 2022-12-02 | 54.47 | $27.37 | 348221 |
| 2022-12-01 | 55.45 | $27.54 | 247700 |
| 2022-11-30 | 61.04 | $28.45 | 302416 |
| 2022-11-29 | 58.04 | $27.77 | 219812 |
| 2022-11-28 | 58.48 | $27.84 | 230500 |
| 2022-11-25 | 63.88 | $28.66 | 131823 |
| 2022-11-23 | 64.30 | $28.72 | 141100 |
| 2022-11-22 | 63.01 | $28.38 | 203727 |
| 2022-11-21 | 62.44 | $28.23 | 231800 |
| 2022-11-18 | 63.18 | $28.35 | 376836 |
| 2022-11-17 | 67.33 | $29.01 | 198000 |
| 2022-11-16 | 67.59 | $29.05 | 212600 |
| 2022-11-15 | 72.98 | $29.87 | 306836 |
| 2022-11-14 | 69.29 | $28.57 | 285515 |
| 2022-11-11 | 69.57 | $28.61 | 224702 |
| 2022-11-10 | 68.14 | $28.14 | 383968 |
| 2022-11-09 | 68.46 | $28.19 | 245000 |
| 2022-11-08 | 71.10 | $28.60 | 332534 |
| 2022-11-07 | 70.00 | $28.19 | 475741 |
| 2022-11-04 | 66.95 | $27.14 | 249204 |
| 2022-11-03 | 62.10 | $25.75 | 233600 |
| 2022-11-02 | 60.72 | $25.40 | 281900 |
| 2022-11-01 | 66.64 | $26.30 | 396100 |
| 2022-10-31 | 64.01 | $25.59 | 348900 |
| 2022-10-28 | 62.05 | $25.10 | 331346 |
| 2022-10-27 | 59.48 | $24.50 | 544108 |
| 2022-10-26 | 47.10 | $22.32 | 336703 |
| 2022-10-25 | 47.54 | $22.39 | 226000 |
| 2022-10-24 | 46.45 | $22.23 | 229700 |
| 2022-10-21 | 46.92 | $22.31 | 200900 |
| 2022-10-20 | 44.34 | $21.92 | 145148 |
| 2022-10-19 | 46.20 | $22.26 | 136100 |
| 2022-10-18 | 50.26 | $22.95 | 196145 |
| 2022-10-17 | 51.06 | $23.08 | 159200 |
| 2022-10-14 | 48.02 | $22.58 | 181238 |
| 2022-10-13 | 52.48 | $23.30 | 245641 |
| 2022-10-12 | 48.64 | $22.69 | 229713 |
| 2022-10-11 | 49.20 | $22.78 | 221500 |
| 2022-10-10 | 47.29 | $22.48 | 189300 |
| 2022-10-07 | 45.41 | $22.19 | 273047 |
| 2022-10-06 | 47.52 | $22.57 | 155800 |
| 2022-10-05 | 46.14 | $22.35 | 127849 |
| 2022-10-04 | 47.49 | $22.60 | 231932 |
| 2022-10-03 | 40.27 | $21.51 | 231344 |
| 2022-09-30 | 37.50 | $21.14 | 198600 |
| 2022-09-29 | 38.89 | $21.44 | 248832 |
| 2022-09-28 | 42.00 | $22.07 | 356232 |
| 2022-09-27 | 37.80 | $21.51 | 292627 |
| 2022-09-26 | 35.92 | $21.27 | 270223 |
| 2022-09-23 | 38.21 | $21.77 | 210649 |
| 2022-09-22 | 40.52 | $22.24 | 185408 |
| 2022-09-21 | 43.21 | $22.75 | 165300 |
| 2022-09-20 | 44.20 | $22.93 | 177300 |
| 2022-09-19 | 45.80 | $23.22 | 203837 |
| 2022-09-16 | 43.66 | $22.90 | 553220 |
| 2022-09-15 | 43.33 | $22.85 | 309600 |
| 2022-09-14 | 47.18 | $23.58 | 224323 |
| 2022-09-13 | 47.23 | $23.59 | 237145 |
| 2022-09-12 | 53.46 | $24.65 | 271732 |
| 2022-09-09 | 51.75 | $24.35 | 247220 |
| 2022-09-08 | 48.51 | $23.81 | 220300 |
| 2022-09-07 | 48.98 | $23.89 | 201100 |
| 2022-09-06 | 42.97 | $22.96 | 224100 |
| 2022-09-02 | 45.09 | $23.35 | 142035 |
| 2022-09-01 | 46.08 | $23.53 | 160637 |
| 2022-08-31 | 47.40 | $23.77 | 236539 |
| 2022-08-30 | 49.54 | $24.15 | 174600 |
| 2022-08-29 | 49.94 | $24.22 | 195240 |
| 2022-08-26 | 52.31 | $24.64 | 158717 |
| 2022-08-25 | 57.51 | $25.48 | 163021 |
| 2022-08-24 | 55.46 | $25.07 | 150508 |
| 2022-08-23 | 55.58 | $25.09 | 150500 |
| 2022-08-22 | 54.76 | $24.92 | 188400 |
| 2022-08-19 | 60.91 | $25.90 | 147500 |
| 2022-08-18 | 63.69 | $26.30 | 158900 |
| 2022-08-17 | 62.97 | $26.12 | 150065 |
| 2022-08-16 | 65.22 | $26.45 | 238700 |
| 2022-08-15 | 63.49 | $25.99 | 216923 |
| 2022-08-12 | 71.18 | $27.04 | 313958 |
| 2022-08-11 | 69.36 | $26.50 | 309100 |
| 2022-08-10 | 67.49 | $25.98 | 307616 |
| 2022-08-09 | 63.64 | $25.03 | 231180 |
| 2022-08-08 | 66.48 | $25.39 | 202800 |
| 2022-08-05 | 64.83 | $24.99 | 260524 |
| 2022-08-04 | 66.86 | $25.25 | 715762 |
| 2022-08-03 | 57.49 | $23.33 | 276411 |
| 2022-08-02 | 53.17 | $22.67 | 182627 |
| 2022-08-01 | 59.24 | $23.37 | 238714 |
| 2022-07-29 | 56.69 | $22.99 | 182803 |
| 2022-07-28 | 56.62 | $22.98 | 184900 |
| 2022-07-27 | 54.53 | $22.67 | 125454 |
| 2022-07-26 | 51.04 | $22.19 | 194815 |
| 2022-07-25 | 53.31 | $22.47 | 199182 |
| 2022-07-22 | 55.30 | $22.71 | 169536 |
| 2022-07-21 | 56.05 | $22.80 | 134000 |
| 2022-07-20 | 56.53 | $22.86 | 186140 |
| 2022-07-19 | 55.19 | $22.64 | 207119 |
| 2022-07-18 | 51.41 | $22.06 | 223600 |
| 2022-07-15 | 48.94 | $21.71 | 211447 |
| 2022-07-14 | 46.90 | $21.43 | 271500 |
| 2022-07-13 | 45.64 | $21.26 | 188106 |
| 2022-07-12 | 44.61 | $21.12 | 183428 |
| 2022-07-11 | 44.33 | $21.08 | 149004 |
| 2022-07-08 | 44.93 | $21.19 | 189845 |
| 2022-07-07 | 42.77 | $20.87 | 239400 |
| 2022-07-06 | 40.71 | $20.57 | 213929 |
| 2022-07-05 | 43.33 | $21.10 | 378100 |
| 2022-07-01 | 39.41 | $20.54 | 210225 |
| 2022-06-30 | 36.96 | $20.21 | 228902 |
| 2022-06-29 | 37.88 | $20.42 | 388400 |
| 2022-06-28 | 40.40 | $20.97 | 223700 |
| 2022-06-27 | 42.29 | $21.36 | 248519 |
| 2022-06-24 | 42.29 | $21.36 | 356000 |
| 2022-06-23 | 41.98 | $21.31 | 237900 |
| 2022-06-22 | 37.72 | $20.65 | 240000 |
| 2022-06-21 | 35.48 | $20.32 | 259304 |
| 2022-06-17 | 34.94 | $20.24 | 434400 |
| 2022-06-16 | 35.36 | $20.36 | 442835 |
| 2022-06-15 | 37.97 | $21.08 | 587225 |
| 2022-06-14 | 36.17 | $20.79 | 773300 |
| 2022-06-13 | 38.36 | $21.39 | 325121 |
| 2022-06-10 | 41.34 | $22.14 | 186800 |
| 2022-06-09 | 44.45 | $22.85 | 151925 |
| 2022-06-08 | 45.79 | $23.14 | 151800 |
| 2022-06-07 | 46.29 | $23.25 | 149521 |
| 2022-06-06 | 47.54 | $23.53 | 203410 |
| 2022-06-03 | 42.97 | $22.66 | 183348 |
| 2022-06-02 | 45.34 | $23.21 | 160600 |
| 2022-06-01 | 43.95 | $22.95 | 226270 |
| 2022-05-31 | 45.26 | $23.26 | 278900 |
| 2022-05-27 | 46.66 | $23.59 | 209911 |
| 2022-05-26 | 45.04 | $23.26 | 279633 |
| 2022-05-25 | 40.75 | $22.43 | 243500 |
| 2022-05-24 | 35.95 | $21.59 | 374858 |
| 2022-05-23 | 35.41 | $21.50 | 286000 |
| 2022-05-20 | 36.31 | $21.78 | 522000 |
| 2022-05-19 | 37.66 | $22.20 | 469824 |
| 2022-05-18 | 40.94 | $23.15 | 507716 |
| 2022-05-17 | 47.14 | $24.66 | 247200 |
| 2022-05-16 | 44.28 | $24.12 | 230618 |
| 2022-05-13 | 44.28 | $24.12 | 238536 |
| 2022-05-12 | 42.83 | $23.84 | 354200 |
| 2022-05-11 | 41.22 | $23.53 | 383916 |
| 2022-05-10 | 43.75 | $24.20 | 351000 |
| 2022-05-09 | 46.03 | $24.77 | 291100 |
| 2022-05-06 | 48.43 | $25.34 | 378800 |
| 2022-05-05 | 47.70 | $25.18 | 337531 |
| 2022-05-04 | 49.75 | $25.67 | 305830 |
| 2022-05-03 | 46.74 | $24.99 | 403613 |
| 2022-05-02 | 45.28 | $24.67 | 438210 |
| 2022-04-29 | 40.78 | $23.74 | 1.4M |
| 2022-04-28 | 55.87 | $26.96 | 378000 |
| 2022-04-27 | 54.38 | $26.66 | 559116 |
| 2022-04-26 | 50.73 | $25.97 | 477100 |
| 2022-04-25 | 53.62 | $26.46 | 607400 |
| 2022-04-22 | 49.98 | $25.80 | 434123 |
| 2022-04-21 | 53.81 | $26.43 | 216100 |
| 2022-04-20 | 53.87 | $26.44 | 261344 |
| 2022-04-19 | 53.67 | $26.40 | 310118 |
| 2022-04-18 | 48.65 | $25.47 | 232911 |
| 2022-04-14 | 47.43 | $25.26 | 353527 |
| 2022-04-13 | 47.79 | $25.33 | 356537 |
| 2022-04-12 | 45.67 | $24.95 | 451501 |
| 2022-04-11 | 44.83 | $24.80 | 392000 |
| 2022-04-08 | 45.86 | $25.03 | 363813 |
| 2022-04-07 | 45.71 | $25.00 | 326928 |
| 2022-04-06 | 44.60 | $24.78 | 532500 |
| 2022-04-05 | 47.35 | $25.44 | 559600 |
| 2022-04-04 | 51.82 | $26.41 | 430303 |
| 2022-04-01 | 48.28 | $25.67 | 402500 |
| 2022-03-31 | 50.18 | $26.07 | 351100 |
| 2022-03-30 | 53.56 | $26.75 | 417343 |
| 2022-03-29 | 58.60 | $27.66 | 325900 |
| 2022-03-28 | 56.51 | $27.17 | 719045 |
| 2022-03-25 | 54.03 | $26.62 | 355000 |
| 2022-03-24 | 52.30 | $26.25 | 188700 |
| 2022-03-23 | 51.88 | $26.16 | 331733 |
| 2022-03-22 | 55.16 | $26.80 | 517001 |
| 2022-03-21 | 52.01 | $26.10 | 331617 |
| 2022-03-18 | 55.44 | $26.75 | 1.4M |
| 2022-03-17 | 57.61 | $27.14 | 235400 |
| 2022-03-16 | 56.83 | $26.95 | 301214 |
| 2022-03-15 | 53.20 | $26.11 | 304800 |
| 2022-03-14 | 54.55 | $26.37 | 389500 |
| 2022-03-11 | 52.39 | $25.88 | 218200 |
| 2022-03-10 | 52.88 | $25.98 | 287600 |
| 2022-03-09 | 50.20 | $25.37 | 329700 |
| 2022-03-08 | 49.07 | $25.12 | 414118 |
| 2022-03-07 | 46.20 | $24.50 | 537700 |
| 2022-03-04 | 54.32 | $26.23 | 250800 |
| 2022-03-03 | 55.77 | $26.50 | 375200 |
| 2022-03-02 | 54.17 | $26.13 | 404806 |
| 2022-03-01 | 51.04 | $25.44 | 500400 |
| 2022-02-28 | 54.20 | $26.06 | 420300 |
| 2022-02-25 | 51.88 | $25.55 | 484640 |
| 2022-02-24 | 49.93 | $25.14 | 974710 |
| 2022-02-23 | 40.32 | $23.42 | 1.6M |
| 2022-02-22 | 53.85 | $25.79 | 939320 |
| 2022-02-18 | 47.25 | $24.86 | 390523 |
| 2022-02-17 | 46.47 | $24.76 | 456800 |
| 2022-02-16 | 48.52 | $25.06 | 470035 |
| 2022-02-15 | 50.20 | $25.30 | 266788 |
| 2022-02-14 | 48.43 | $25.05 | 404602 |
| 2022-02-11 | 50.62 | $25.37 | 295537 |
| 2022-02-10 | 50.49 | $25.35 | 418311 |
| 2022-02-09 | 52.29 | $25.62 | 325737 |
| 2022-02-08 | 52.05 | $25.58 | 296510 |
| 2022-02-07 | 48.33 | $24.98 | 354727 |
| 2022-02-04 | 50.18 | $25.28 | 517428 |
| 2022-02-03 | 49.69 | $25.20 | 322500 |
| 2022-02-02 | 49.46 | $25.16 | 470900 |
| 2022-02-01 | 49.40 | $25.15 | 602636 |
| 2022-01-31 | 49.72 | $25.21 | 623048 |
| 2022-01-28 | 44.58 | $24.29 | 771819 |
| 2022-01-27 | 41.29 | $23.76 | 334342 |
| 2022-01-26 | 42.23 | $23.97 | 315100 |
| 2022-01-25 | 45.37 | $24.64 | 334800 |
| 2022-01-24 | 48.76 | $25.30 | 282500 |
| 2022-01-21 | 43.07 | $24.37 | 387700 |
| 2022-01-20 | 42.35 | $24.26 | 300000 |
| 2022-01-19 | 48.55 | $25.43 | 249700 |
| 2022-01-18 | 57.11 | $26.69 | 340600 |
| 2022-01-14 | 55.20 | $26.37 | 356313 |
| 2022-01-13 | 59.95 | $26.97 | 292824 |
| 2022-01-12 | 58.94 | $26.79 | 395300 |
| 2022-01-11 | 59.98 | $26.92 | 261214 |
| 2022-01-10 | 57.70 | $26.50 | 311600 |
| 2022-01-07 | 57.32 | $26.43 | 164243 |
| 2022-01-06 | 59.14 | $26.68 | 174231 |
| 2022-01-05 | 57.92 | $26.44 | 196048 |
| 2022-01-04 | 62.18 | $27.02 | 181344 |
| 2022-01-03 | 59.44 | $26.46 | 292002 |
| 2021-12-31 | 58.58 | $26.29 | 132518 |
| 2021-12-30 | 57.93 | $26.16 | 197901 |
| 2021-12-29 | 62.22 | $26.76 | 198042 |
| 2021-12-28 | 59.76 | $26.24 | 250800 |
| 2021-12-27 | 58.58 | $26.00 | 288435 |
| 2021-12-23 | 55.76 | $25.45 | 171730 |
| 2021-12-22 | 54.36 | $25.19 | 163724 |
| 2021-12-21 | 52.32 | $24.82 | 229100 |
| 2021-12-20 | 48.29 | $24.14 | 300100 |
| 2021-12-17 | 53.68 | $24.99 | 610085 |
| 2021-12-16 | 56.87 | $25.44 | 478909 |
| 2021-12-15 | 60.28 | $25.89 | 373400 |
| 2021-12-14 | 55.18 | $24.99 | 332431 |
| 2021-12-13 | 53.74 | $24.76 | 268000 |
| 2021-12-10 | 57.07 | $25.20 | 217629 |
| 2021-12-09 | 55.40 | $24.92 | 271300 |
| 2021-12-08 | 56.37 | $25.05 | 212400 |
| 2021-12-07 | 53.07 | $24.50 | 311022 |
| 2021-12-06 | 51.68 | $24.28 | 290100 |
| 2021-12-03 | 46.26 | $23.49 | 256500 |
| 2021-12-02 | 45.67 | $23.41 | 318017 |
| 2021-12-01 | 38.31 | $22.49 | 368000 |
| 2021-11-30 | 38.37 | $22.50 | 382747 |
| 2021-11-29 | 39.58 | $22.73 | 326300 |
| 2021-11-26 | 43.00 | $23.34 | 185806 |
| 2021-11-24 | 46.37 | $23.88 | 216800 |
| 2021-11-23 | 48.02 | $24.13 | 297700 |
| 2021-11-22 | 49.99 | $24.42 | 270110 |
| 2021-11-19 | 47.45 | $24.06 | 381613 |
| 2021-11-18 | 52.05 | $24.72 | 254824 |
| 2021-11-17 | 49.81 | $24.40 | 370633 |
| 2021-11-16 | 58.68 | $25.49 | 242801 |
| 2021-11-15 | 56.45 | $25.16 | 186546 |
| 2021-11-12 | 54.76 | $24.92 | 322818 |
| 2021-11-11 | 54.55 | $24.89 | 306500 |
| 2021-11-10 | 53.11 | $24.68 | 301300 |
| 2021-11-09 | 54.68 | $24.88 | 243121 |
| 2021-11-08 | 54.23 | $24.81 | 235857 |
| 2021-11-05 | 54.67 | $24.87 | 216247 |
| 2021-11-04 | 50.94 | $24.28 | 233742 |
| 2021-11-03 | 53.12 | $24.59 | 889229 |
| 2021-11-02 | 51.60 | $24.35 | 256000 |
| 2021-11-01 | 51.93 | $24.40 | 426900 |
| 2021-10-29 | 43.67 | $23.21 | 392236 |
| 2021-10-28 | 40.48 | $22.82 | 616030 |
| 2021-10-27 | 41.22 | $22.95 | 277638 |
| 2021-10-26 | 46.41 | $23.79 | 193700 |
| 2021-10-25 | 52.22 | $24.57 | 152947 |
| 2021-10-22 | 48.37 | $24.08 | 156828 |
| 2021-10-21 | 49.45 | $24.22 | 130106 |
| 2021-10-20 | 49.52 | $24.23 | 127238 |
| 2021-10-19 | 47.94 | $24.02 | 249826 |
| 2021-10-18 | 44.48 | $23.58 | 154200 |
| 2021-10-15 | 42.33 | $23.32 | 212900 |
| 2021-10-14 | 43.44 | $23.50 | 271987 |
| 2021-10-13 | 44.23 | $23.63 | 125800 |
| 2021-10-12 | 47.26 | $24.11 | 142700 |
| 2021-10-11 | 47.65 | $24.17 | 175600 |
| 2021-10-08 | 46.75 | $24.04 | 117903 |
| 2021-10-07 | 48.90 | $24.39 | 220632 |
| 2021-10-06 | 46.08 | $23.97 | 183800 |
| 2021-10-05 | 47.87 | $24.27 | 210576 |
| 2021-10-04 | 46.21 | $24.02 | 269800 |
| 2021-10-01 | 45.42 | $23.90 | 262921 |
| 2021-09-30 | 44.12 | $23.70 | 404837 |
| 2021-09-29 | 54.49 | $25.38 | 178110 |
| 2021-09-28 | 56.52 | $25.65 | 153800 |
| 2021-09-27 | 57.20 | $25.74 | 231904 |
| 2021-09-24 | 50.96 | $24.73 | 123247 |
| 2021-09-23 | 48.93 | $24.44 | 269800 |
| 2021-09-22 | 47.13 | $24.19 | 339628 |
| 2021-09-21 | 45.61 | $23.98 | 345300 |
| 2021-09-20 | 46.77 | $24.17 | 182800 |
| 2021-09-17 | 47.86 | $24.35 | 424300 |
| 2021-09-16 | 47.80 | $24.34 | 368010 |
| 2021-09-15 | 51.75 | $24.99 | 520034 |
| 2021-09-14 | 44.36 | $23.89 | 239123 |
| 2021-09-13 | 44.83 | $23.97 | 198446 |
| 2021-09-10 | 43.61 | $23.80 | 210640 |
| 2021-09-09 | 42.48 | $23.64 | 266200 |
| 2021-09-08 | 38.90 | $23.15 | 160500 |
| 2021-09-07 | 40.11 | $23.40 | 191990 |
| 2021-09-03 | 42.41 | $23.86 | 215200 |
| 2021-09-02 | 42.51 | $23.88 | 167086 |
| 2021-09-01 | 44.16 | $24.21 | 153147 |
| 2021-08-31 | 42.95 | $24.02 | 220700 |
| 2021-08-30 | 43.90 | $24.22 | 184800 |
| 2021-08-27 | 44.85 | $24.42 | 301255 |
| 2021-08-26 | 41.12 | $23.80 | 479401 |
| 2021-08-25 | 43.55 | $24.34 | 148900 |
| 2021-08-24 | 44.77 | $24.60 | 230261 |
| 2021-08-23 | 41.68 | $24.08 | 211500 |
| 2021-08-20 | 41.68 | $24.08 | 289246 |
| 2021-08-19 | 40.35 | $23.85 | 581344 |
| 2021-08-18 | 39.09 | $23.63 | 251652 |
| 2021-08-17 | 39.89 | $23.85 | 411810 |
| 2021-08-16 | 44.77 | $25.08 | 283100 |
| 2021-08-13 | 50.60 | $26.30 | 367009 |
| 2021-08-12 | 52.18 | $26.60 | 281068 |
| 2021-08-11 | 51.61 | $26.48 | 403335 |
| 2021-08-10 | 45.23 | $25.26 | 700900 |
| 2021-08-09 | 36.03 | $23.86 | 381900 |
| 2021-08-06 | 35.59 | $23.80 | 383200 |
| 2021-08-05 | 35.52 | $23.79 | 402412 |
| 2021-08-04 | 32.07 | $23.30 | 416600 |
| 2021-08-03 | 33.14 | $23.61 | 327797 |
| 2021-08-02 | 33.55 | $23.73 | 282521 |
| 2021-07-30 | 33.68 | $23.77 | 342614 |
| 2021-07-29 | 34.95 | $24.16 | 289428 |
| 2021-07-28 | 34.22 | $24.04 | 441200 |
| 2021-07-27 | 35.71 | $24.51 | 175300 |
| 2021-07-26 | 37.41 | $25.03 | 235615 |
| 2021-07-23 | 38.18 | $25.26 | 576100 |
| 2021-07-22 | 29.33 | $23.78 | 225800 |
| 2021-07-21 | 32.93 | $24.97 | 185900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.22
2026-07-17
Close Price
$22.78
Vol: 340251
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.22 | $22.78 | 340251 |
| 2026-07-16 | -18.69 | $23.20 | 611774 |
| 2026-07-15 | -14.29 | $22.89 | 493000 |
| 2026-07-14 | -39.74 | $22.23 | 310142 |
| 2026-07-13 | -44.10 | $22.13 | 448212 |
| 2026-07-10 | -61.57 | $21.73 | 368600 |
| 2026-07-09 | -77.73 | $21.36 | 366700 |
| 2026-07-08 | -81.70 | $21.22 | 556346 |
| 2026-07-07 | -61.70 | $21.40 | 364600 |
| 2026-07-06 | -67.02 | $21.25 | 426634 |
| 2026-07-02 | -51.42 | $21.69 | 460539 |
| 2026-07-01 | -44.10 | $21.87 | 712700 |
| 2026-06-30 | -27.78 | $22.34 | 452800 |
| 2026-06-29 | -35.76 | $22.11 | 464607 |
| 2026-06-26 | -21.18 | $22.53 | 1.1M |
| 2026-06-25 | -40.28 | $21.98 | 489100 |
| 2026-06-24 | -15.18 | $22.68 | 784831 |
| 2026-06-23 | -21.01 | $21.66 | 562747 |
| 2026-06-22 | -32.81 | $21.33 | 748892 |
| 2026-06-18 | -32.78 | $21.17 | 4.6M |
| 2026-06-17 | -33.44 | $21.07 | 806200 |
| 2026-06-16 | -32.82 | $21.09 | 602146 |
| 2026-06-15 | -21.34 | $21.46 | 603843 |
| 2026-06-12 | -17.16 | $21.58 | 544200 |
| 2026-06-11 | -0.88 | $22.13 | 505122 |
| 2026-06-10 | -10.76 | $21.35 | 453122 |
| 2026-06-09 | -1.50 | $21.57 | 655491 |
| 2026-06-08 | -18.86 | $20.69 | 569700 |
| 2026-06-05 | -19.53 | $20.67 | 559711 |
| 2026-06-04 | -15.49 | $20.79 | 430400 |
| 2026-06-03 | -23.57 | $20.55 | 429000 |
| 2026-06-02 | -27.27 | $20.44 | 519000 |
| 2026-06-01 | -20.54 | $20.64 | 571051 |
| 2026-05-29 | -27.78 | $20.62 | 542948 |
| 2026-05-28 | -36.55 | $21.04 | 642400 |
| 2026-05-27 | -47.36 | $20.57 | 446401 |
| 2026-05-26 | -61.86 | $20.00 | 338947 |
| 2026-05-22 | -67.63 | $19.74 | 285124 |
| 2026-05-21 | -68.07 | $19.72 | 399203 |
| 2026-05-20 | -69.40 | $19.66 | 577447 |
| 2026-05-19 | -83.23 | $19.07 | 545159 |
| 2026-05-18 | -79.06 | $19.30 | 501900 |
| 2026-05-15 | -88.50 | $18.84 | 550028 |
| 2026-05-14 | -85.63 | $18.98 | 514563 |
| 2026-05-13 | -91.79 | $18.68 | 724201 |
| 2026-05-12 | -99.26 | $19.13 | 912415 |
| 2026-05-11 | -99.72 | $19.63 | 636600 |
| 2026-05-08 | -87.90 | $20.39 | 283950 |
| 2026-05-07 | -86.31 | $20.44 | 449900 |
| 2026-05-06 | -84.39 | $20.50 | 406980 |
| 2026-05-05 | -92.04 | $20.26 | 403924 |
| 2026-05-04 | -99.04 | $20.04 | 684816 |
| 2026-05-01 | -96.68 | $20.82 | 613273 |
| 2026-04-30 | -90.95 | $21.34 | 826142 |
| 2026-04-29 | -48.21 | $22.21 | 358710 |
| 2026-04-28 | -36.41 | $22.44 | 253400 |
| 2026-04-27 | -27.69 | $22.61 | 317800 |
| 2026-04-24 | -36.92 | $22.43 | 286800 |
| 2026-04-23 | -34.36 | $22.48 | 319900 |
| 2026-04-22 | -26.15 | $22.64 | 292509 |
| 2026-04-21 | -17.44 | $22.81 | 337600 |
| 2026-04-20 | -18.09 | $22.74 | 275737 |
| 2026-04-17 | -20.21 | $22.70 | 341400 |
| 2026-04-16 | -41.25 | $22.14 | 368400 |
| 2026-04-15 | -32.50 | $22.28 | 262900 |
| 2026-04-14 | -21.25 | $22.46 | 267514 |
| 2026-04-13 | -35.00 | $22.24 | 458526 |
| 2026-04-10 | -25.63 | $22.39 | 283407 |
| 2026-04-09 | -37.50 | $22.20 | 322226 |
| 2026-04-08 | -58.13 | $21.87 | 730017 |
| 2026-04-07 | -98.13 | $21.23 | 502200 |
| 2026-04-06 | -68.15 | $21.88 | 431634 |
| 2026-04-02 | -40.00 | $22.26 | 331900 |
| 2026-04-01 | -35.56 | $22.32 | 527232 |
| 2026-03-31 | -40.88 | $22.26 | 252737 |
| 2026-03-30 | -53.28 | $22.09 | 357385 |
| 2026-03-27 | -48.18 | $22.16 | 357479 |
| 2026-03-26 | -42.00 | $22.32 | 211702 |
| 2026-03-25 | -49.50 | $22.46 | 359842 |
| 2026-03-24 | -53.00 | $22.39 | 231000 |
| 2026-03-23 | -45.00 | $22.55 | 422548 |
| 2026-03-20 | -78.67 | $21.90 | 1.0M |
| 2026-03-19 | -68.40 | $22.18 | 345077 |
| 2026-03-18 | -67.10 | $22.21 | 294611 |
| 2026-03-17 | -61.47 | $22.34 | 255104 |
| 2026-03-16 | -70.87 | $22.19 | 328400 |
| 2026-03-13 | -72.44 | $22.15 | 431800 |
| 2026-03-12 | -77.91 | $22.02 | 388700 |
| 2026-03-11 | -84.42 | $21.93 | 244406 |
| 2026-03-10 | -82.34 | $22.07 | 412401 |
| 2026-03-09 | -80.06 | $22.15 | 625500 |
| 2026-03-06 | -85.85 | $22.23 | 341600 |
| 2026-03-05 | -88.96 | $22.30 | 239056 |
| 2026-03-04 | -74.92 | $22.72 | 322100 |
| 2026-03-03 | -83.28 | $22.47 | 439100 |
| 2026-03-02 | -86.59 | $22.57 | 323800 |
| 2026-02-27 | -80.74 | $22.78 | 296200 |
| 2026-02-26 | -65.56 | $23.19 | 429400 |
| 2026-02-25 | -71.48 | $23.03 | 278100 |
| 2026-02-24 | -73.70 | $22.97 | 256600 |
| 2026-02-23 | -75.93 | $22.91 | 352928 |
| 2026-02-20 | -50.37 | $23.60 | 476600 |
| 2026-02-19 | -61.46 | $23.37 | 315700 |
| 2026-02-18 | -59.72 | $23.42 | 382100 |
| 2026-02-17 | -49.65 | $23.71 | 276400 |
| 2026-02-13 | -44.79 | $23.85 | 455100 |
| 2026-02-12 | -57.29 | $23.49 | 328700 |
| 2026-02-11 | -52.78 | $23.62 | 289500 |
| 2026-02-10 | -13.89 | $24.74 | 314616 |
| 2026-02-09 | -18.40 | $24.61 | 301132 |
| 2026-02-06 | -20.83 | $24.54 | 399952 |
| 2026-02-05 | -41.32 | $23.95 | 353434 |
| 2026-02-04 | -31.60 | $24.23 | 508136 |
| 2026-02-03 | -62.85 | $23.33 | 551745 |
| 2026-02-02 | -70.49 | $23.11 | 477448 |
| 2026-01-30 | -76.74 | $22.93 | 743100 |
| 2026-01-29 | -93.19 | $22.54 | 1.2M |
| 2026-01-28 | -40.41 | $24.15 | 500252 |
| 2026-01-27 | -34.29 | $24.30 | 365800 |
| 2026-01-26 | -19.59 | $24.66 | 515900 |
| 2026-01-23 | -37.96 | $24.21 | 202345 |
| 2026-01-22 | -14.69 | $24.78 | 347100 |
| 2026-01-21 | -0.44 | $24.96 | 360707 |
| 2026-01-20 | -30.73 | $24.20 | 258413 |
| 2026-01-16 | -9.63 | $24.66 | 244900 |
| 2026-01-15 | -1.83 | $24.83 | 294800 |
| 2026-01-14 | -36.91 | $24.16 | 318200 |
| 2026-01-13 | -23.48 | $24.58 | 343900 |
| 2026-01-12 | -43.19 | $24.15 | 191518 |
| 2026-01-09 | -39.69 | $24.24 | 316034 |
| 2026-01-08 | -50.19 | $23.97 | 493440 |
| 2026-01-07 | -86.77 | $23.03 | 255040 |
| 2026-01-06 | -76.26 | $23.30 | 275200 |
| 2026-01-05 | -87.55 | $23.01 | 309900 |
| 2026-01-02 | -93.39 | $22.86 | 329600 |
| 2025-12-31 | -94.16 | $22.84 | 282500 |
| 2025-12-30 | -98.02 | $22.78 | 219653 |
| 2025-12-29 | -95.78 | $22.99 | 210012 |
| 2025-12-26 | -85.04 | $23.27 | 230600 |
| 2025-12-24 | -86.75 | $23.23 | 93600 |
| 2025-12-23 | -94.92 | $23.02 | 429200 |
| 2025-12-22 | -74.43 | $23.31 | 283304 |
| 2025-12-19 | -57.99 | $23.59 | 537612 |
| 2025-12-18 | -39.29 | $24.05 | 288925 |
| 2025-12-17 | -39.26 | $23.98 | 292535 |
| 2025-12-16 | -32.03 | $24.11 | 381600 |
| 2025-12-15 | -9.75 | $24.91 | 399000 |
| 2025-12-12 | -6.41 | $25.03 | 262738 |
| 2025-12-11 | -0.56 | $25.20 | 367600 |
| 2025-12-10 | -2.93 | $24.65 | 226900 |
| 2025-12-09 | -19.72 | $23.95 | 149900 |
| 2025-12-08 | -28.17 | $23.71 | 276315 |
| 2025-12-05 | -17.61 | $24.01 | 238000 |
| 2025-12-04 | -14.08 | $24.11 | 171129 |
| 2025-12-03 | -5.99 | $24.34 | 191641 |
| 2025-12-02 | -7.57 | $23.99 | 212705 |
| 2025-12-01 | -7.17 | $24.00 | 282819 |
| 2025-11-28 | -34.55 | $23.64 | 283500 |
| 2025-11-26 | -56.83 | $23.66 | 447917 |
| 2025-11-25 | -69.57 | $23.59 | 365700 |
| 2025-11-24 | -84.25 | $22.70 | 427600 |
| 2025-11-21 | -79.36 | $23.02 | 320231 |
| 2025-11-20 | -91.90 | $22.20 | 299010 |
| 2025-11-19 | -89.30 | $22.37 | 312541 |
| 2025-11-18 | -95.41 | $21.97 | 362727 |
| 2025-11-17 | -98.14 | $21.88 | 344400 |
| 2025-11-14 | -98.11 | $22.50 | 301644 |
| 2025-11-13 | -99.28 | $22.68 | 303625 |
| 2025-11-12 | -100.00 | $22.83 | 258919 |
| 2025-11-11 | -95.87 | $23.51 | 337036 |
| 2025-11-10 | -97.05 | $23.45 | 257502 |
| 2025-11-07 | -92.73 | $23.67 | 271444 |
| 2025-11-06 | -98.76 | $23.61 | 296516 |
| 2025-11-05 | -88.02 | $24.13 | 436700 |
| 2025-11-04 | -94.15 | $23.88 | 439241 |
| 2025-11-03 | -94.92 | $23.91 | 494781 |
| 2025-10-31 | -97.98 | $24.17 | 465145 |
| 2025-10-30 | -98.16 | $24.51 | 885224 |
| 2025-10-29 | -86.83 | $27.19 | 261071 |
| 2025-10-28 | -48.03 | $28.19 | 208138 |
| 2025-10-27 | -69.37 | $27.70 | 165300 |
| 2025-10-24 | -74.09 | $27.58 | 129100 |
| 2025-10-23 | -74.82 | $27.56 | 141800 |
| 2025-10-22 | -77.74 | $27.48 | 153345 |
| 2025-10-21 | -75.18 | $27.55 | 161300 |
| 2025-10-20 | -82.12 | $27.36 | 149300 |
| 2025-10-17 | -81.75 | $27.37 | 173720 |
| 2025-10-16 | -83.73 | $27.35 | 226634 |
| 2025-10-15 | -59.26 | $28.08 | 191026 |
| 2025-10-14 | -65.12 | $28.00 | 228800 |
| 2025-10-13 | -83.64 | $27.40 | 172412 |
| 2025-10-10 | -97.22 | $26.96 | 226617 |
| 2025-10-09 | -96.50 | $27.63 | 192527 |
| 2025-10-08 | -78.99 | $28.08 | 228706 |
| 2025-10-07 | -94.16 | $27.69 | 272430 |
| 2025-10-06 | -96.53 | $28.16 | 244100 |
| 2025-10-03 | -74.48 | $28.92 | 197950 |
| 2025-10-02 | -83.97 | $28.81 | 296919 |
| 2025-10-01 | -96.60 | $28.53 | 392225 |
| 2025-09-30 | -58.26 | $29.46 | 271135 |
| 2025-09-29 | -58.70 | $29.45 | 612800 |
| 2025-09-26 | -68.26 | $29.23 | 193410 |
| 2025-09-25 | -93.91 | $28.64 | 159815 |
| 2025-09-24 | -86.16 | $28.87 | 165206 |
| 2025-09-23 | -80.80 | $28.99 | 199400 |
| 2025-09-22 | -84.21 | $29.01 | 257700 |
| 2025-09-19 | -75.44 | $29.26 | 473600 |
| 2025-09-18 | -56.14 | $29.81 | 260912 |
| 2025-09-17 | -77.54 | $29.20 | 244900 |
| 2025-09-16 | -80.00 | $29.13 | 293700 |
| 2025-09-15 | -69.71 | $29.50 | 250824 |
| 2025-09-12 | -81.75 | $29.17 | 264341 |
| 2025-09-11 | -66.79 | $29.58 | 289600 |
| 2025-09-10 | -77.01 | $29.30 | 250727 |
| 2025-09-09 | -75.18 | $29.35 | 200700 |
| 2025-09-08 | -56.20 | $29.87 | 233421 |
| 2025-09-05 | -39.05 | $30.34 | 253900 |
| 2025-09-04 | -42.70 | $30.24 | 327798 |
| 2025-09-03 | -89.78 | $28.95 | 287800 |
| 2025-09-02 | -82.12 | $29.16 | 309800 |
| 2025-08-29 | -68.35 | $29.51 | 337948 |
| 2025-08-28 | -58.31 | $29.55 | 414040 |
| 2025-08-27 | -45.45 | $29.96 | 278415 |
| 2025-08-26 | -47.02 | $29.91 | 421900 |
| 2025-08-25 | -40.75 | $30.11 | 404527 |
| 2025-08-22 | -34.89 | $30.03 | 304700 |
| 2025-08-21 | -78.78 | $28.81 | 235893 |
| 2025-08-20 | -68.35 | $29.10 | 239727 |
| 2025-08-19 | -33.09 | $30.08 | 231546 |
| 2025-08-18 | -43.53 | $29.79 | 199900 |
| 2025-08-15 | -40.29 | $29.88 | 450915 |
| 2025-08-14 | -44.96 | $29.75 | 215206 |
| 2025-08-13 | -18.71 | $30.48 | 401800 |
| 2025-08-12 | -21.22 | $30.41 | 301426 |
| 2025-08-11 | -55.04 | $29.47 | 251588 |
| 2025-08-08 | -62.59 | $29.26 | 197520 |
| 2025-08-07 | -60.79 | $29.31 | 314736 |
| 2025-08-06 | -51.08 | $29.58 | 242749 |
| 2025-08-05 | -53.60 | $29.51 | 259612 |
| 2025-08-04 | -65.47 | $29.18 | 265025 |
| 2025-08-01 | -87.77 | $28.56 | 426048 |
| 2025-07-31 | -45.72 | $29.77 | 624200 |
| 2025-07-30 | -66.41 | $29.19 | 426200 |
| 2025-07-29 | -55.52 | $29.22 | 196339 |
| 2025-07-28 | -35.78 | $29.81 | 285317 |
| 2025-07-25 | -33.44 | $29.86 | 148825 |
| 2025-07-24 | -38.00 | $29.60 | 187745 |
| 2025-07-23 | -25.14 | $30.03 | 212223 |
| 2025-07-22 | -30.17 | $29.85 | 201100 |
| 2025-07-21 | -44.02 | $29.09 | 204200 |
| 2025-07-18 | -46.89 | $28.97 | 185117 |
| 2025-07-17 | -40.89 | $29.18 | 206800 |
| 2025-07-16 | -49.53 | $28.81 | 185214 |
| 2025-07-15 | -53.44 | $28.52 | 197020 |
| 2025-07-14 | -25.58 | $29.72 | 146335 |
| 2025-07-11 | -23.68 | $29.81 | 227500 |
| 2025-07-10 | -12.90 | $30.32 | 254000 |
| 2025-07-09 | -3.95 | $30.09 | 192000 |
| 2025-07-08 | -18.77 | $29.49 | 180200 |
| 2025-07-07 | -19.23 | $29.45 | 212400 |
| 2025-07-03 | -2.82 | $30.13 | 99835 |
| 2025-07-02 | 0.00 | $30.24 | 213600 |
| 2025-07-01 | -13.44 | $29.35 | 332024 |
| 2025-06-30 | -19.40 | $27.85 | 192000 |
| 2025-06-27 | -17.06 | $27.92 | 341000 |
| 2025-06-26 | -1.57 | $27.94 | 202200 |
| 2025-06-25 | -20.88 | $27.41 | 208733 |
| 2025-06-24 | -2.01 | $27.88 | 257300 |
| 2025-06-23 | -1.90 | $27.50 | 259534 |
| 2025-06-20 | -6.67 | $27.40 | 433282 |
| 2025-06-18 | -13.81 | $27.25 | 299000 |
| 2025-06-17 | -29.41 | $26.76 | 298933 |
| 2025-06-16 | -11.39 | $27.23 | 265300 |
| 2025-06-13 | -65.42 | $26.27 | 234115 |
| 2025-06-12 | -49.58 | $26.65 | 244737 |
| 2025-06-11 | -40.42 | $26.87 | 211643 |
| 2025-06-10 | -32.92 | $27.05 | 189200 |
| 2025-06-09 | -50.00 | $26.64 | 233225 |
| 2025-06-06 | -69.17 | $26.18 | 173008 |
| 2025-06-05 | -59.87 | $26.02 | 227000 |
| 2025-06-04 | -48.68 | $26.36 | 216700 |
| 2025-06-03 | -43.75 | $26.51 | 286940 |
| 2025-06-02 | -79.74 | $25.73 | 227206 |
| 2025-05-30 | -71.58 | $26.13 | 167166 |
| 2025-05-29 | -66.24 | $26.38 | 233900 |
| 2025-05-28 | -69.44 | $26.23 | 202500 |
| 2025-05-27 | -61.54 | $26.60 | 246200 |
| 2025-05-23 | -72.86 | $26.07 | 258200 |
| 2025-05-22 | -74.79 | $25.98 | 220641 |
| 2025-05-21 | -72.86 | $26.07 | 356977 |
| 2025-05-20 | -48.29 | $27.22 | 277500 |
| 2025-05-19 | -51.28 | $27.08 | 353236 |
| 2025-05-16 | -40.60 | $27.58 | 362832 |
| 2025-05-15 | -41.45 | $27.54 | 947776 |
| 2025-05-14 | -55.13 | $26.90 | 299038 |
| 2025-05-13 | -42.74 | $27.48 | 285932 |
| 2025-05-12 | -43.16 | $27.46 | 386200 |
| 2025-05-09 | -72.65 | $26.08 | 414200 |
| 2025-05-08 | -68.16 | $26.29 | 632100 |
| 2025-05-07 | -85.40 | $25.27 | 810130 |
| 2025-05-06 | -77.48 | $25.66 | 1.8M |
| 2025-05-05 | -7.10 | $29.13 | 298048 |
| 2025-05-02 | -0.61 | $29.45 | 225347 |
| 2025-05-01 | -3.44 | $29.04 | 221842 |
| 2025-04-30 | -9.56 | $28.43 | 278525 |
| 2025-04-29 | -1.17 | $28.79 | 210705 |
| 2025-04-28 | -4.94 | $28.59 | 429700 |
| 2025-04-25 | -3.49 | $28.42 | 298100 |
| 2025-04-24 | -1.00 | $28.52 | 409729 |
| 2025-04-23 | -15.61 | $27.74 | 388900 |
| 2025-04-22 | -34.06 | $27.26 | 274100 |
| 2025-04-21 | -55.72 | $26.37 | 249128 |
| 2025-04-17 | -52.31 | $26.51 | 187936 |
| 2025-04-16 | -66.42 | $25.93 | 163244 |
| 2025-04-15 | -61.56 | $26.13 | 240100 |
| 2025-04-14 | -55.23 | $26.39 | 194100 |
| 2025-04-11 | -44.53 | $26.83 | 200200 |
| 2025-04-10 | -51.58 | $26.54 | 274113 |
| 2025-04-09 | -36.50 | $27.16 | 537843 |
| 2025-04-08 | -88.77 | $25.26 | 314406 |
| 2025-04-07 | -62.66 | $26.26 | 723308 |
| 2025-04-04 | -53.26 | $26.62 | 370700 |
| 2025-04-03 | -86.40 | $25.80 | 391800 |
| 2025-04-02 | -24.51 | $28.04 | 174900 |
| 2025-04-01 | -30.83 | $27.88 | 179000 |
| 2025-03-31 | -37.94 | $27.70 | 192226 |
| 2025-03-28 | -47.96 | $27.53 | 199100 |
| 2025-03-27 | -34.94 | $27.88 | 247700 |
| 2025-03-26 | -43.75 | $27.66 | 193700 |
| 2025-03-25 | -46.23 | $27.77 | 307900 |
| 2025-03-24 | -32.06 | $28.44 | 415740 |
| 2025-03-21 | -57.65 | $27.57 | 1.0M |
| 2025-03-20 | -61.76 | $27.43 | 190432 |
| 2025-03-19 | -60.88 | $27.46 | 371100 |
| 2025-03-18 | -77.06 | $26.91 | 350238 |
| 2025-03-17 | -73.47 | $27.04 | 454900 |
| 2025-03-14 | -81.12 | $26.94 | 330000 |
| 2025-03-13 | -99.03 | $26.34 | 237902 |
| 2025-03-12 | -97.90 | $27.15 | 174100 |
| 2025-03-11 | -87.50 | $27.55 | 212500 |
| 2025-03-10 | -81.71 | $27.74 | 190102 |
| 2025-03-07 | -77.44 | $27.88 | 277744 |
| 2025-03-06 | -84.65 | $27.74 | 199200 |
| 2025-03-05 | -87.21 | $27.64 | 183800 |
| 2025-03-04 | -89.77 | $27.54 | 267100 |
| 2025-03-03 | -97.55 | $27.87 | 238429 |
| 2025-02-28 | -88.08 | $28.50 | 259122 |
| 2025-02-27 | -97.75 | $28.26 | 289230 |
| 2025-02-26 | -86.98 | $28.87 | 279526 |
| 2025-02-25 | -86.51 | $28.89 | 260100 |
| 2025-02-24 | -95.35 | $28.51 | 229900 |
| 2025-02-21 | -93.81 | $28.52 | 290420 |
| 2025-02-20 | -82.51 | $28.93 | 183037 |
| 2025-02-19 | -76.23 | $29.21 | 220838 |
| 2025-02-18 | -74.66 | $29.28 | 147000 |
| 2025-02-14 | -69.06 | $29.53 | 163800 |
| 2025-02-13 | -59.87 | $29.94 | 236048 |
| 2025-02-12 | -83.41 | $28.89 | 315022 |
| 2025-02-11 | -66.12 | $29.39 | 282300 |
| 2025-02-10 | -58.13 | $29.57 | 341606 |
| 2025-02-07 | -57.17 | $29.46 | 221900 |
| 2025-02-06 | -41.86 | $30.22 | 234900 |
| 2025-02-05 | -34.85 | $30.62 | 212800 |
| 2025-02-04 | -34.85 | $30.62 | 233200 |
| 2025-02-03 | -42.56 | $30.18 | 315000 |
| 2025-01-31 | -27.85 | $31.02 | 658419 |
| 2025-01-30 | -15.59 | $31.72 | 1.3M |
| 2025-01-29 | -35.77 | $28.57 | 267700 |
| 2025-01-28 | -21.92 | $28.93 | 139514 |
| 2025-01-27 | -23.85 | $28.88 | 187700 |
| 2025-01-24 | -17.98 | $28.77 | 195206 |
| 2025-01-23 | -17.98 | $28.77 | 247343 |
| 2025-01-22 | -42.11 | $28.22 | 184031 |
| 2025-01-21 | -12.28 | $28.90 | 178949 |
| 2025-01-17 | -50.70 | $28.67 | 136900 |
| 2025-01-16 | -48.47 | $28.75 | 154800 |
| 2025-01-15 | -46.80 | $28.81 | 170309 |
| 2025-01-14 | -61.56 | $28.28 | 220623 |
| 2025-01-13 | -64.62 | $28.17 | 269200 |
| 2025-01-10 | -75.70 | $27.85 | 256900 |
| 2025-01-08 | -84.14 | $27.52 | 193145 |
| 2025-01-07 | -88.98 | $27.72 | 260535 |
| 2025-01-06 | -77.97 | $28.11 | 200106 |
| 2025-01-03 | -82.93 | $27.97 | 171029 |
| 2025-01-02 | -86.40 | $27.84 | 183040 |
| 2024-12-31 | -79.20 | $28.11 | 196200 |
| 2024-12-30 | -90.25 | $27.72 | 185000 |
| 2024-12-27 | -95.52 | $27.92 | 153445 |
| 2024-12-26 | -85.22 | $28.39 | 119400 |
| 2024-12-24 | -82.61 | $28.48 | 63112 |
| 2024-12-23 | -88.00 | $28.33 | 151000 |
| 2024-12-20 | -92.00 | $28.18 | 810646 |
| 2024-12-19 | -98.22 | $28.31 | 180336 |
| 2024-12-18 | -98.32 | $28.70 | 196211 |
| 2024-12-17 | -51.51 | $29.92 | 190448 |
| 2024-12-16 | -58.73 | $29.68 | 276942 |
| 2024-12-13 | -44.28 | $30.16 | 195100 |
| 2024-12-12 | -50.60 | $29.95 | 109300 |
| 2024-12-11 | -34.64 | $30.48 | 171946 |
| 2024-12-10 | -35.24 | $30.46 | 125000 |
| 2024-12-09 | -28.01 | $30.70 | 149046 |
| 2024-12-06 | -44.58 | $30.15 | 132800 |
| 2024-12-05 | -37.95 | $30.37 | 131300 |
| 2024-12-04 | -17.47 | $31.05 | 182400 |
| 2024-12-03 | -21.45 | $30.83 | 127000 |
| 2024-12-02 | -13.90 | $31.11 | 172221 |
| 2024-11-29 | -22.61 | $30.73 | 111300 |
| 2024-11-27 | -20.56 | $30.75 | 114849 |
| 2024-11-26 | -26.17 | $30.51 | 113829 |
| 2024-11-25 | -13.79 | $31.04 | 222400 |
| 2024-11-22 | -6.86 | $29.93 | 168008 |
| 2024-11-21 | -29.24 | $29.31 | 172224 |
| 2024-11-20 | -41.52 | $28.97 | 116100 |
| 2024-11-19 | -36.82 | $29.10 | 154900 |
| 2024-11-18 | -44.40 | $28.89 | 167952 |
| 2024-11-15 | -59.84 | $28.88 | 173600 |
| 2024-11-14 | -56.39 | $29.16 | 190233 |
| 2024-11-13 | -53.01 | $29.30 | 256111 |
| 2024-11-12 | -68.92 | $28.64 | 238979 |
| 2024-11-11 | -47.71 | $29.52 | 209500 |
| 2024-11-08 | -58.31 | $29.08 | 215500 |
| 2024-11-07 | -64.82 | $28.81 | 275620 |
| 2024-11-06 | -66.02 | $28.76 | 435300 |
| 2024-11-05 | -84.82 | $27.98 | 224248 |
| 2024-11-04 | -80.72 | $28.15 | 217600 |
| 2024-11-01 | -85.54 | $27.95 | 247200 |
| 2024-10-31 | -92.29 | $27.67 | 334762 |
| 2024-10-30 | -86.78 | $29.40 | 263400 |
| 2024-10-29 | -85.81 | $29.49 | 155300 |
| 2024-10-28 | -76.11 | $29.78 | 225400 |
| 2024-10-25 | -91.46 | $29.35 | 171800 |
| 2024-10-24 | -92.09 | $29.33 | 215300 |
| 2024-10-23 | -91.67 | $29.60 | 160500 |
| 2024-10-22 | -88.65 | $29.74 | 198018 |
| 2024-10-21 | -83.27 | $29.90 | 161704 |
| 2024-10-18 | -39.15 | $31.14 | 221012 |
| 2024-10-17 | -45.24 | $31.04 | 188038 |
| 2024-10-16 | -50.26 | $31.34 | 244822 |
| 2024-10-15 | -80.18 | $30.29 | 262639 |
| 2024-10-14 | -87.33 | $29.98 | 190849 |
| 2024-10-11 | -94.01 | $29.69 | 233752 |
| 2024-10-10 | -95.16 | $29.64 | 212900 |
| 2024-10-09 | -81.30 | $30.03 | 200178 |
| 2024-10-08 | -60.83 | $30.68 | 162824 |
| 2024-10-07 | -56.42 | $30.87 | 152800 |
| 2024-10-04 | -53.70 | $31.01 | 151711 |
| 2024-10-03 | -57.00 | $30.84 | 216344 |
| 2024-10-02 | -49.61 | $31.22 | 181646 |
| 2024-10-01 | -35.80 | $31.93 | 212412 |
| 2024-09-30 | -36.58 | $31.89 | 219100 |
| 2024-09-27 | -38.72 | $31.78 | 297714 |
| 2024-09-26 | -46.11 | $31.40 | 357612 |
| 2024-09-25 | -63.62 | $30.50 | 427300 |
| 2024-09-24 | -42.61 | $31.58 | 213000 |
| 2024-09-23 | -50.78 | $31.16 | 266500 |
| 2024-09-20 | -37.55 | $31.84 | 3.1M |
| 2024-09-19 | -26.26 | $32.42 | 402100 |
| 2024-09-18 | -31.71 | $32.14 | 440600 |
| 2024-09-17 | -10.75 | $31.95 | 519325 |
| 2024-09-16 | -31.45 | $31.18 | 588527 |
| 2024-09-13 | -41.40 | $30.81 | 351400 |
| 2024-09-12 | -79.03 | $29.41 | 263200 |
| 2024-09-11 | -87.10 | $29.11 | 310400 |
| 2024-09-10 | -80.11 | $29.37 | 401100 |
| 2024-09-09 | -99.46 | $28.69 | 352003 |
| 2024-09-06 | -72.19 | $30.04 | 206422 |
| 2024-09-05 | -69.38 | $30.13 | 210900 |
| 2024-09-04 | -59.06 | $30.46 | 181525 |
| 2024-09-03 | -54.69 | $30.60 | 170300 |
| 2024-08-30 | -27.19 | $31.48 | 265712 |
| 2024-08-29 | -25.63 | $31.53 | 331522 |
| 2024-08-28 | -61.36 | $31.65 | 242114 |
| 2024-08-27 | -58.89 | $31.81 | 191709 |
| 2024-08-26 | -58.42 | $31.84 | 351623 |
| 2024-08-23 | -70.17 | $31.08 | 320800 |
| 2024-08-22 | -91.04 | $29.73 | 510709 |
| 2024-08-21 | -60.09 | $31.57 | 188700 |
| 2024-08-20 | -73.30 | $30.54 | 148800 |
| 2024-08-19 | -72.01 | $30.63 | 184900 |
| 2024-08-16 | -75.47 | $30.39 | 274847 |
| 2024-08-15 | -75.90 | $30.36 | 226912 |
| 2024-08-14 | -85.43 | $29.70 | 176600 |
| 2024-08-13 | -81.67 | $29.96 | 178513 |
| 2024-08-12 | -85.28 | $29.71 | 228200 |
| 2024-08-09 | -76.33 | $30.33 | 182719 |
| 2024-08-08 | -76.69 | $30.19 | 238700 |
| 2024-08-07 | -67.59 | $30.03 | 189920 |
| 2024-08-06 | -58.06 | $30.47 | 200900 |
| 2024-08-05 | -54.68 | $30.65 | 281210 |
| 2024-08-02 | -46.64 | $31.38 | 273200 |
| 2024-08-01 | -39.27 | $32.05 | 677526 |
| 2024-07-31 | -17.33 | $30.87 | 204200 |
| 2024-07-30 | -19.24 | $30.77 | 162100 |
| 2024-07-29 | -18.67 | $30.80 | 125239 |
| 2024-07-26 | -17.90 | $30.84 | 154443 |
| 2024-07-25 | -33.33 | $30.03 | 340300 |
| 2024-07-24 | -56.00 | $28.84 | 250924 |
| 2024-07-23 | -45.52 | $29.39 | 187502 |
| 2024-07-22 | -40.19 | $29.67 | 296600 |
| 2024-07-19 | -41.71 | $29.59 | 215538 |
| 2024-07-18 | -26.48 | $30.39 | 251040 |
| 2024-07-17 | -6.58 | $31.07 | 239900 |
| 2024-07-16 | -1.20 | $30.64 | 236900 |
| 2024-07-15 | -20.76 | $28.82 | 212015 |
| 2024-07-12 | -13.13 | $28.78 | 203601 |
| 2024-07-11 | -14.29 | $28.39 | 202735 |
| 2024-07-10 | -83.41 | $26.89 | 251500 |
| 2024-07-09 | -99.08 | $26.55 | 143609 |
| 2024-07-08 | -81.37 | $27.04 | 168445 |
| 2024-07-05 | -93.14 | $26.80 | 196100 |
| 2024-07-03 | -69.65 | $27.30 | 78900 |
| 2024-07-02 | -56.34 | $27.62 | 204933 |
| 2024-07-01 | -73.58 | $27.39 | 157500 |
| 2024-06-28 | -54.72 | $27.89 | 295900 |
| 2024-06-27 | -81.13 | $27.19 | 136712 |
| 2024-06-26 | -86.79 | $27.04 | 162941 |
| 2024-06-25 | -95.74 | $26.87 | 159800 |
| 2024-06-24 | -81.18 | $27.27 | 147206 |
| 2024-06-21 | -87.06 | $27.12 | 642900 |
| 2024-06-20 | -95.09 | $27.21 | 200724 |
| 2024-06-18 | -79.74 | $27.72 | 215132 |
| 2024-06-17 | -82.81 | $27.69 | 225373 |
| 2024-06-14 | -92.58 | $27.44 | 169013 |
| 2024-06-13 | -84.97 | $27.68 | 170114 |
| 2024-06-12 | -66.01 | $28.29 | 137555 |
| 2024-06-11 | -90.74 | $27.55 | 137224 |
| 2024-06-10 | -91.64 | $27.80 | 140000 |
| 2024-06-07 | -92.49 | $27.79 | 105500 |
| 2024-06-06 | -92.41 | $28.07 | 102100 |
| 2024-06-05 | -85.86 | $28.32 | 104000 |
| 2024-06-04 | -95.62 | $28.03 | 188000 |
| 2024-06-03 | -65.66 | $28.92 | 138500 |
| 2024-05-31 | -59.26 | $29.11 | 163447 |
| 2024-05-30 | -76.43 | $28.60 | 128133 |
| 2024-05-29 | -96.63 | $28.00 | 149303 |
| 2024-05-28 | -82.83 | $28.41 | 143070 |
| 2024-05-24 | -73.40 | $28.69 | 129341 |
| 2024-05-23 | -96.63 | $28.00 | 153630 |
| 2024-05-22 | -80.71 | $28.66 | 219600 |
| 2024-05-21 | -81.41 | $29.08 | 130600 |
| 2024-05-20 | -76.71 | $29.41 | 121006 |
| 2024-05-17 | -76.24 | $29.44 | 124700 |
| 2024-05-16 | -70.49 | $29.80 | 134100 |
| 2024-05-15 | -68.58 | $29.92 | 248416 |
| 2024-05-14 | -68.26 | $29.94 | 133900 |
| 2024-05-13 | -68.26 | $29.94 | 127800 |
| 2024-05-10 | -59.97 | $30.46 | 119400 |
| 2024-05-09 | -58.21 | $30.57 | 151524 |
| 2024-05-08 | -72.73 | $29.66 | 162042 |
| 2024-05-07 | -79.59 | $29.23 | 205593 |
| 2024-05-06 | -77.83 | $29.34 | 163540 |
| 2024-05-03 | -76.40 | $29.43 | 207908 |
| 2024-05-02 | -82.30 | $29.06 | 173500 |
| 2024-05-01 | -86.76 | $28.78 | 254307 |
| 2024-04-30 | -100.00 | $28.24 | 304945 |
| 2024-04-29 | -89.88 | $28.89 | 360607 |
| 2024-04-26 | -92.01 | $28.80 | 436900 |
| 2024-04-25 | -87.93 | $29.06 | 941810 |
| 2024-04-24 | -29.93 | $33.41 | 268716 |
| 2024-04-23 | -14.73 | $34.05 | 256902 |
| 2024-04-22 | -63.18 | $32.01 | 203904 |
| 2024-04-19 | -67.70 | $31.82 | 157519 |
| 2024-04-18 | -81.00 | $31.26 | 160400 |
| 2024-04-17 | -85.99 | $31.05 | 137534 |
| 2024-04-16 | -88.84 | $30.93 | 119600 |
| 2024-04-15 | -91.77 | $31.10 | 140014 |
| 2024-04-12 | -87.20 | $31.74 | 101600 |
| 2024-04-11 | -91.72 | $31.90 | 130800 |
| 2024-04-10 | -87.09 | $32.04 | 194422 |
| 2024-04-09 | -50.33 | $33.15 | 118204 |
| 2024-04-08 | -45.36 | $33.30 | 112900 |
| 2024-04-05 | -52.98 | $33.07 | 141100 |
| 2024-04-04 | -72.85 | $32.47 | 155200 |
| 2024-04-03 | -57.95 | $32.92 | 213349 |
| 2024-04-02 | -50.99 | $33.13 | 255271 |
| 2024-04-01 | -20.53 | $34.05 | 235118 |
| 2024-03-28 | -2.01 | $34.57 | 358500 |
| 2024-03-27 | -18.47 | $33.99 | 179234 |
| 2024-03-26 | -37.98 | $33.43 | 191500 |
| 2024-03-25 | -37.98 | $33.43 | 307000 |
| 2024-03-22 | -58.59 | $32.78 | 130250 |
| 2024-03-21 | -31.78 | $33.43 | 188139 |
| 2024-03-20 | -48.55 | $32.85 | 186611 |
| 2024-03-19 | -75.99 | $31.83 | 180546 |
| 2024-03-18 | -71.19 | $31.95 | 230619 |
| 2024-03-15 | -53.19 | $32.60 | 1.1M |
| 2024-03-14 | -56.79 | $32.47 | 166300 |
| 2024-03-13 | -29.63 | $33.32 | 138700 |
| 2024-03-12 | -32.59 | $33.05 | 152531 |
| 2024-03-11 | -39.91 | $32.72 | 154002 |
| 2024-03-08 | -32.15 | $33.07 | 156705 |
| 2024-03-07 | -31.53 | $32.95 | 226566 |
| 2024-03-06 | -34.21 | $32.69 | 205445 |
| 2024-03-05 | -20.93 | $33.40 | 185900 |
| 2024-03-04 | -12.52 | $33.80 | 233200 |
| 2024-03-01 | -6.77 | $33.18 | 145000 |
| 2024-02-29 | -1.48 | $33.43 | 176100 |
| 2024-02-28 | -2.91 | $32.77 | 174314 |
| 2024-02-27 | -5.94 | $32.41 | 169901 |
| 2024-02-26 | -6.05 | $31.72 | 157122 |
| 2024-02-23 | -5.90 | $31.64 | 163333 |
| 2024-02-22 | -12.40 | $31.23 | 174500 |
| 2024-02-21 | -8.61 | $31.41 | 165519 |
| 2024-02-20 | -10.50 | $31.32 | 157800 |
| 2024-02-16 | -7.77 | $31.45 | 139300 |
| 2024-02-15 | -3.57 | $31.65 | 182825 |
| 2024-02-14 | -12.02 | $31.16 | 120000 |
| 2024-02-13 | -27.68 | $30.43 | 242903 |
| 2024-02-12 | -5.79 | $31.45 | 189729 |
| 2024-02-09 | -5.21 | $30.70 | 295819 |
| 2024-02-08 | -13.02 | $30.40 | 155000 |
| 2024-02-07 | -36.72 | $29.49 | 137300 |
| 2024-02-06 | -34.38 | $29.58 | 197048 |
| 2024-02-05 | -40.63 | $29.34 | 210527 |
| 2024-02-02 | -26.56 | $29.88 | 183251 |
| 2024-02-01 | -23.70 | $29.99 | 168400 |
| 2024-01-31 | -51.86 | $29.13 | 233000 |
| 2024-01-30 | -25.30 | $30.75 | 295500 |
| 2024-01-29 | -28.27 | $30.79 | 226400 |
| 2024-01-26 | -38.49 | $30.40 | 290429 |
| 2024-01-25 | -52.64 | $29.75 | 524240 |
| 2024-01-24 | -70.40 | $29.60 | 185474 |
| 2024-01-23 | -68.61 | $29.68 | 169621 |
| 2024-01-22 | -64.13 | $29.88 | 195715 |
| 2024-01-19 | -82.06 | $29.08 | 148622 |
| 2024-01-18 | -91.93 | $28.64 | 193900 |
| 2024-01-17 | -92.96 | $28.78 | 120900 |
| 2024-01-16 | -100.00 | $28.73 | 152809 |
| 2024-01-12 | -89.89 | $29.45 | 113000 |
| 2024-01-11 | -81.05 | $29.49 | 140648 |
| 2024-01-10 | -69.08 | $29.97 | 144035 |
| 2024-01-09 | -69.58 | $29.95 | 160700 |
| 2024-01-08 | -57.86 | $30.42 | 203627 |
| 2024-01-05 | -60.62 | $30.00 | 156247 |
| 2024-01-04 | -47.36 | $30.32 | 177400 |
| 2024-01-03 | -44.85 | $30.43 | 137700 |
| 2024-01-02 | -20.97 | $31.66 | 181248 |
| 2023-12-29 | -13.80 | $31.92 | 183239 |
| 2023-12-28 | -8.72 | $32.22 | 89649 |
| 2023-12-27 | -4.53 | $32.47 | 125200 |
| 2023-12-26 | -3.04 | $32.52 | 156324 |
| 2023-12-22 | -6.41 | $31.89 | 141834 |
| 2023-12-21 | -13.74 | $31.49 | 247747 |
| 2023-12-20 | -17.77 | $31.27 | 248038 |
| 2023-12-19 | -3.39 | $31.91 | 219000 |
| 2023-12-18 | -19.21 | $31.07 | 220019 |
| 2023-12-15 | -13.37 | $31.38 | 1.5M |
| 2023-12-14 | -5.08 | $31.82 | 365300 |
| 2023-12-13 | -4.00 | $30.38 | 413600 |
| 2023-12-12 | -18.54 | $29.13 | 182426 |
| 2023-12-11 | -0.45 | $29.72 | 249731 |
| 2023-12-08 | -0.26 | $29.18 | 272000 |
| 2023-12-07 | -3.71 | $28.96 | 187700 |
| 2023-12-06 | -3.05 | $28.51 | 212000 |
| 2023-12-05 | -25.66 | $27.59 | 195700 |
| 2023-12-04 | -12.17 | $28.00 | 187424 |
| 2023-12-01 | -17.62 | $27.48 | 228917 |
| 2023-11-30 | -42.15 | $26.84 | 290100 |
| 2023-11-29 | -25.67 | $27.27 | 188704 |
| 2023-11-28 | -22.66 | $27.31 | 173541 |
| 2023-11-27 | -17.58 | $27.44 | 168120 |
| 2023-11-24 | -8.98 | $27.66 | 61900 |
| 2023-11-22 | -18.75 | $27.41 | 102000 |
| 2023-11-21 | -33.77 | $27.37 | 152500 |
| 2023-11-20 | -31.71 | $27.57 | 174641 |
| 2023-11-17 | -32.53 | $27.57 | 184336 |
| 2023-11-16 | -50.52 | $27.22 | 188100 |
| 2023-11-15 | -42.17 | $27.62 | 184086 |
| 2023-11-14 | -57.86 | $27.18 | 260000 |
| 2023-11-13 | -90.22 | $25.77 | 172528 |
| 2023-11-10 | -92.81 | $25.70 | 156248 |
| 2023-11-09 | -88.31 | $25.90 | 173500 |
| 2023-11-08 | -71.25 | $26.74 | 204744 |
| 2023-11-07 | -71.28 | $26.79 | 250500 |
| 2023-11-06 | -81.25 | $26.34 | 381000 |
| 2023-11-03 | -64.45 | $27.20 | 382615 |
| 2023-11-02 | -68.16 | $27.01 | 346006 |
| 2023-11-01 | -87.50 | $26.02 | 397800 |
| 2023-10-31 | -82.81 | $26.26 | 250607 |
| 2023-10-30 | -84.57 | $26.17 | 292600 |
| 2023-10-27 | -89.65 | $25.91 | 371500 |
| 2023-10-26 | -97.46 | $25.51 | 843027 |
| 2023-10-25 | -84.64 | $28.13 | 463413 |
| 2023-10-24 | -90.27 | $28.18 | 173004 |
| 2023-10-23 | -91.91 | $28.34 | 318500 |
| 2023-10-20 | -97.88 | $28.65 | 245136 |
| 2023-10-19 | -88.52 | $28.88 | 209038 |
| 2023-10-18 | -69.19 | $29.31 | 99200 |
| 2023-10-17 | -55.39 | $29.69 | 126104 |
| 2023-10-16 | -78.67 | $29.26 | 126336 |
| 2023-10-13 | -89.13 | $29.03 | 182146 |
| 2023-10-12 | -72.84 | $29.41 | 117740 |
| 2023-10-11 | -50.62 | $29.98 | 136224 |
| 2023-10-10 | -48.15 | $30.04 | 144659 |
| 2023-10-09 | -41.15 | $30.21 | 119346 |
| 2023-10-06 | -49.38 | $30.01 | 147542 |
| 2023-10-05 | -68.72 | $29.54 | 161800 |
| 2023-10-04 | -60.49 | $29.74 | 151000 |
| 2023-10-03 | -63.79 | $29.66 | 188112 |
| 2023-10-02 | -60.00 | $29.78 | 182126 |
| 2023-09-29 | -68.27 | $29.90 | 249100 |
| 2023-09-28 | -63.74 | $30.06 | 274040 |
| 2023-09-27 | -84.42 | $29.33 | 325428 |
| 2023-09-26 | -99.72 | $28.79 | 282419 |
| 2023-09-25 | -91.43 | $29.43 | 115500 |
| 2023-09-22 | -99.36 | $29.22 | 156500 |
| 2023-09-21 | -80.55 | $29.95 | 206200 |
| 2023-09-20 | -93.00 | $29.92 | 274809 |
| 2023-09-19 | -71.43 | $30.81 | 92900 |
| 2023-09-18 | -82.38 | $30.58 | 151249 |
| 2023-09-15 | -64.29 | $30.96 | 592500 |
| 2023-09-14 | -57.60 | $31.13 | 158325 |
| 2023-09-13 | -96.98 | $30.30 | 99500 |
| 2023-09-12 | -93.20 | $30.45 | 163800 |
| 2023-09-11 | -90.48 | $30.53 | 151500 |
| 2023-09-08 | -97.91 | $30.36 | 150900 |
| 2023-09-07 | -82.81 | $31.11 | 170210 |
| 2023-09-06 | -90.15 | $30.76 | 254441 |
| 2023-09-05 | -96.44 | $30.46 | 262100 |
| 2023-09-01 | -76.80 | $31.65 | 149700 |
| 2023-08-31 | -82.53 | $31.38 | 277500 |
| 2023-08-30 | -78.42 | $31.62 | 137300 |
| 2023-08-29 | -81.68 | $31.43 | 140701 |
| 2023-08-28 | -97.90 | $30.60 | 134172 |
| 2023-08-25 | -99.47 | $30.53 | 113000 |
| 2023-08-24 | -94.39 | $30.82 | 153200 |
| 2023-08-23 | -83.33 | $31.45 | 138511 |
| 2023-08-22 | -90.16 | $30.98 | 135500 |
| 2023-08-21 | -86.70 | $31.18 | 134317 |
| 2023-08-18 | -76.95 | $31.66 | 196814 |
| 2023-08-17 | -80.17 | $31.47 | 159245 |
| 2023-08-16 | -68.93 | $32.03 | 157200 |
| 2023-08-15 | -52.65 | $32.82 | 145001 |
| 2023-08-14 | -47.47 | $33.01 | 207048 |
| 2023-08-11 | -38.16 | $33.54 | 157300 |
| 2023-08-10 | -30.20 | $34.05 | 150137 |
| 2023-08-09 | -23.74 | $34.51 | 185800 |
| 2023-08-08 | -18.40 | $34.89 | 180700 |
| 2023-08-07 | -14.75 | $35.12 | 203448 |
| 2023-08-04 | -9.67 | $35.40 | 313000 |
| 2023-08-03 | -2.90 | $35.63 | 801436 |
| 2023-08-02 | -27.12 | $30.65 | 185100 |
| 2023-08-01 | -12.03 | $31.29 | 186100 |
| 2023-07-31 | -7.78 | $31.47 | 261400 |
| 2023-07-28 | -4.07 | $31.10 | 129909 |
| 2023-07-27 | -8.94 | $30.92 | 176739 |
| 2023-07-26 | -13.82 | $30.74 | 141500 |
| 2023-07-25 | -9.59 | $30.88 | 143725 |
| 2023-07-24 | -1.62 | $30.99 | 151400 |
| 2023-07-21 | -16.62 | $30.41 | 141915 |
| 2023-07-20 | -8.72 | $30.70 | 172820 |
| 2023-07-19 | -0.27 | $31.01 | 292039 |
| 2023-07-18 | -5.82 | $29.94 | 176836 |
| 2023-07-17 | -16.73 | $29.54 | 144400 |
| 2023-07-14 | -16.73 | $29.54 | 152528 |
| 2023-07-13 | -26.24 | $29.29 | 127532 |
| 2023-07-12 | -15.21 | $29.58 | 272422 |
| 2023-07-11 | -3.48 | $29.57 | 194689 |
| 2023-07-10 | -2.67 | $28.81 | 188833 |
| 2023-07-07 | -55.78 | $28.00 | 165700 |
| 2023-07-06 | -45.22 | $28.11 | 243946 |
| 2023-07-05 | -16.45 | $28.44 | 453812 |
| 2023-07-03 | -1.49 | $28.78 | 116613 |
| 2023-06-30 | -15.66 | $28.28 | 190231 |
| 2023-06-29 | -10.03 | $28.42 | 155321 |
| 2023-06-28 | -12.62 | $28.29 | 138400 |
| 2023-06-27 | -14.11 | $28.23 | 139900 |
| 2023-06-26 | -34.90 | $27.39 | 114269 |
| 2023-06-23 | -31.93 | $27.51 | 208200 |
| 2023-06-22 | -25.74 | $27.76 | 227500 |
| 2023-06-21 | -19.06 | $28.03 | 127200 |
| 2023-06-20 | -19.55 | $28.01 | 169706 |
| 2023-06-16 | -30.94 | $27.55 | 582118 |
| 2023-06-15 | -17.33 | $28.10 | 229922 |
| 2023-06-14 | -21.04 | $27.95 | 171228 |
| 2023-06-13 | -15.84 | $28.16 | 162800 |
| 2023-06-12 | -10.15 | $28.39 | 159224 |
| 2023-06-09 | -14.36 | $28.22 | 103042 |
| 2023-06-08 | -18.32 | $28.06 | 163547 |
| 2023-06-07 | -2.72 | $28.69 | 204300 |
| 2023-06-06 | -24.61 | $27.18 | 325528 |
| 2023-06-05 | -45.79 | $26.50 | 216321 |
| 2023-06-02 | -50.78 | $26.34 | 230500 |
| 2023-06-01 | -83.18 | $25.30 | 211040 |
| 2023-05-31 | -91.59 | $25.03 | 333900 |
| 2023-05-30 | -99.16 | $25.60 | 205300 |
| 2023-05-26 | -90.99 | $26.23 | 196716 |
| 2023-05-25 | -93.78 | $26.29 | 148630 |
| 2023-05-24 | -68.55 | $26.55 | 173700 |
| 2023-05-23 | -60.89 | $26.74 | 160304 |
| 2023-05-22 | -54.44 | $26.90 | 183900 |
| 2023-05-19 | -44.76 | $27.14 | 164504 |
| 2023-05-18 | -33.06 | $27.43 | 123900 |
| 2023-05-17 | -33.47 | $27.42 | 201030 |
| 2023-05-16 | -49.60 | $27.02 | 161400 |
| 2023-05-15 | -40.32 | $27.25 | 235351 |
| 2023-05-12 | -23.79 | $27.66 | 236500 |
| 2023-05-11 | -42.34 | $27.20 | 167800 |
| 2023-05-10 | -32.66 | $27.44 | 231842 |
| 2023-05-09 | -31.45 | $27.47 | 328900 |
| 2023-05-08 | -45.56 | $27.12 | 180935 |
| 2023-05-05 | -43.95 | $27.16 | 232414 |
| 2023-05-04 | -64.92 | $26.64 | 169200 |
| 2023-05-03 | -59.68 | $26.77 | 183022 |
| 2023-05-02 | -46.37 | $27.10 | 194300 |
| 2023-05-01 | -48.39 | $27.05 | 278341 |
| 2023-04-28 | -0.92 | $27.93 | 191000 |
| 2023-04-27 | -12.57 | $27.44 | 311400 |
| 2023-04-26 | -83.54 | $26.36 | 161400 |
| 2023-04-25 | -82.28 | $26.38 | 192100 |
| 2023-04-24 | -68.99 | $26.59 | 253040 |
| 2023-04-21 | -62.03 | $26.70 | 132109 |
| 2023-04-20 | -30.38 | $27.20 | 143400 |
| 2023-04-19 | -29.61 | $27.36 | 125448 |
| 2023-04-18 | -36.81 | $27.25 | 151538 |
| 2023-04-17 | -43.41 | $27.13 | 138600 |
| 2023-04-14 | -62.09 | $26.79 | 125100 |
| 2023-04-13 | -59.89 | $26.83 | 119540 |
| 2023-04-12 | -61.54 | $26.80 | 110800 |
| 2023-04-11 | -55.33 | $26.98 | 118636 |
| 2023-04-10 | -74.50 | $26.61 | 165849 |
| 2023-04-06 | -91.33 | $26.38 | 120913 |
| 2023-04-05 | -93.42 | $26.36 | 155740 |
| 2023-04-04 | -94.18 | $26.49 | 146415 |
| 2023-04-03 | -74.87 | $27.22 | 172100 |
| 2023-03-31 | -68.52 | $27.46 | 224033 |
| 2023-03-30 | -84.66 | $26.85 | 161700 |
| 2023-03-29 | -87.04 | $26.76 | 230100 |
| 2023-03-28 | -86.51 | $26.78 | 193618 |
| 2023-03-27 | -80.69 | $27.00 | 180200 |
| 2023-03-24 | -83.07 | $26.91 | 155400 |
| 2023-03-23 | -87.83 | $26.73 | 266048 |
| 2023-03-22 | -82.28 | $26.94 | 190519 |
| 2023-03-21 | -64.29 | $27.62 | 196100 |
| 2023-03-20 | -82.80 | $26.92 | 279800 |
| 2023-03-17 | -97.62 | $26.36 | 691500 |
| 2023-03-16 | -81.48 | $26.97 | 222131 |
| 2023-03-15 | -74.60 | $27.23 | 318700 |
| 2023-03-14 | -65.61 | $27.57 | 225545 |
| 2023-03-13 | -74.67 | $27.23 | 515800 |
| 2023-03-10 | -77.44 | $28.55 | 448500 |
| 2023-03-09 | -31.45 | $29.56 | 446900 |
| 2023-03-08 | -24.85 | $29.71 | 224562 |
| 2023-03-07 | -49.70 | $29.30 | 188500 |
| 2023-03-06 | -66.86 | $29.04 | 300426 |
| 2023-03-03 | -66.16 | $29.59 | 155900 |
| 2023-03-02 | -67.37 | $29.55 | 197128 |
| 2023-03-01 | -54.55 | $29.68 | 213705 |
| 2023-02-28 | -51.62 | $29.55 | 274900 |
| 2023-02-27 | -56.05 | $29.00 | 156428 |
| 2023-02-24 | -49.23 | $29.23 | 171100 |
| 2023-02-23 | -43.36 | $29.33 | 219400 |
| 2023-02-22 | -50.09 | $28.95 | 345367 |
| 2023-02-21 | -56.81 | $28.57 | 389237 |
| 2023-02-17 | -38.58 | $29.60 | 202700 |
| 2023-02-16 | -37.70 | $29.65 | 165238 |
| 2023-02-15 | -34.87 | $29.81 | 179601 |
| 2023-02-14 | -40.35 | $29.50 | 241315 |
| 2023-02-13 | -32.21 | $29.96 | 229500 |
| 2023-02-10 | -39.47 | $29.55 | 199800 |
| 2023-02-09 | -42.48 | $29.38 | 232849 |
| 2023-02-08 | -46.73 | $29.14 | 282458 |
| 2023-02-07 | -33.81 | $29.87 | 289600 |
| 2023-02-06 | -30.62 | $30.05 | 356320 |
| 2023-02-03 | -22.65 | $30.50 | 709800 |
| 2023-02-02 | -0.79 | $29.88 | 357943 |
| 2023-02-01 | -24.45 | $28.88 | 1.2M |
| 2023-01-31 | -28.30 | $28.74 | 376420 |
| 2023-01-30 | -68.68 | $27.27 | 244324 |
| 2023-01-27 | -76.10 | $27.00 | 269316 |
| 2023-01-26 | -86.14 | $26.60 | 662427 |
| 2023-01-25 | -54.08 | $27.78 | 249100 |
| 2023-01-24 | -38.33 | $28.16 | 195900 |
| 2023-01-23 | -33.64 | $28.32 | 291066 |
| 2023-01-20 | -41.76 | $27.97 | 304213 |
| 2023-01-19 | -49.88 | $27.62 | 281900 |
| 2023-01-18 | -27.61 | $28.58 | 334522 |
| 2023-01-17 | -14.15 | $29.16 | 242000 |
| 2023-01-13 | -5.34 | $29.54 | 212437 |
| 2023-01-12 | 0.00 | $29.73 | 195009 |
| 2023-01-11 | -1.97 | $29.45 | 274300 |
| 2023-01-10 | -0.91 | $28.71 | 315300 |
| 2023-01-09 | -11.72 | $27.87 | 185500 |
| 2023-01-06 | -6.91 | $27.75 | 208400 |
| 2023-01-05 | -5.61 | $27.48 | 243329 |
| 2023-01-04 | -29.51 | $26.75 | 165023 |
| 2023-01-03 | -48.63 | $26.40 | 333500 |
| 2022-12-30 | -53.85 | $26.42 | 191026 |
| 2022-12-29 | -63.35 | $26.64 | 259000 |
| 2022-12-28 | -72.98 | $26.33 | 257900 |
| 2022-12-27 | -74.84 | $26.27 | 186945 |
| 2022-12-23 | -62.94 | $26.72 | 305900 |
| 2022-12-22 | -93.19 | $25.71 | 485900 |
| 2022-12-21 | -73.87 | $26.67 | 191027 |
| 2022-12-20 | -80.18 | $26.46 | 237200 |
| 2022-12-19 | -76.58 | $26.58 | 306420 |
| 2022-12-16 | -77.42 | $26.57 | 1.2M |
| 2022-12-15 | -81.52 | $26.43 | 433608 |
| 2022-12-14 | -88.05 | $26.26 | 468700 |
| 2022-12-13 | -83.41 | $26.48 | 624300 |
| 2022-12-12 | -85.61 | $26.39 | 484005 |
| 2022-12-09 | -93.56 | $26.27 | 574500 |
| 2022-12-08 | -92.88 | $26.38 | 331800 |
| 2022-12-07 | -84.96 | $26.68 | 188100 |
| 2022-12-06 | -91.29 | $26.44 | 287000 |
| 2022-12-05 | -96.73 | $26.65 | 334126 |
| 2022-12-02 | -64.05 | $27.37 | 348221 |
| 2022-12-01 | -47.29 | $27.54 | 247700 |
| 2022-11-30 | -29.06 | $28.45 | 302416 |
| 2022-11-29 | -42.69 | $27.77 | 219812 |
| 2022-11-28 | -41.28 | $27.84 | 230500 |
| 2022-11-25 | -22.96 | $28.66 | 131823 |
| 2022-11-23 | -19.31 | $28.72 | 141100 |
| 2022-11-22 | -19.17 | $28.38 | 203727 |
| 2022-11-21 | -21.06 | $28.23 | 231800 |
| 2022-11-18 | -19.52 | $28.35 | 376836 |
| 2022-11-17 | -11.18 | $29.01 | 198000 |
| 2022-11-16 | -10.52 | $29.05 | 212600 |
| 2022-11-15 | -0.37 | $29.87 | 306836 |
| 2022-11-14 | -13.79 | $28.57 | 285515 |
| 2022-11-11 | -13.28 | $28.61 | 224702 |
| 2022-11-10 | -19.28 | $28.14 | 383968 |
| 2022-11-09 | -12.38 | $28.19 | 245000 |
| 2022-11-08 | -5.57 | $28.60 | 332534 |
| 2022-11-07 | -1.70 | $28.19 | 475741 |
| 2022-11-04 | -0.37 | $27.14 | 249204 |
| 2022-11-03 | -15.85 | $25.75 | 233600 |
| 2022-11-02 | -23.34 | $25.40 | 281900 |
| 2022-11-01 | -4.07 | $26.30 | 396100 |
| 2022-10-31 | -4.07 | $25.59 | 348900 |
| 2022-10-28 | -5.69 | $25.10 | 331346 |
| 2022-10-27 | -12.60 | $24.50 | 544108 |
| 2022-10-26 | -55.47 | $22.32 | 336703 |
| 2022-10-25 | -52.92 | $22.39 | 226000 |
| 2022-10-24 | -58.76 | $22.23 | 229700 |
| 2022-10-21 | -55.84 | $22.31 | 200900 |
| 2022-10-20 | -70.07 | $21.92 | 145148 |
| 2022-10-19 | -57.66 | $22.26 | 136100 |
| 2022-10-18 | -32.48 | $22.95 | 196145 |
| 2022-10-17 | -17.15 | $23.08 | 159200 |
| 2022-10-14 | -38.08 | $22.58 | 181238 |
| 2022-10-13 | -4.76 | $23.30 | 245641 |
| 2022-10-12 | -40.45 | $22.69 | 229713 |
| 2022-10-11 | -37.08 | $22.78 | 221500 |
| 2022-10-10 | -56.88 | $22.48 | 189300 |
| 2022-10-07 | -70.70 | $22.19 | 273047 |
| 2022-10-06 | -60.48 | $22.57 | 155800 |
| 2022-10-05 | -66.40 | $22.35 | 127849 |
| 2022-10-04 | -59.68 | $22.60 | 231932 |
| 2022-10-03 | -88.98 | $21.51 | 231344 |
| 2022-09-30 | -98.92 | $21.14 | 198600 |
| 2022-09-29 | -91.85 | $21.44 | 248832 |
| 2022-09-28 | -74.73 | $22.07 | 356232 |
| 2022-09-27 | -89.95 | $21.51 | 292627 |
| 2022-09-26 | -96.73 | $21.27 | 270223 |
| 2022-09-23 | -93.38 | $21.77 | 210649 |
| 2022-09-22 | -99.70 | $22.24 | 185408 |
| 2022-09-21 | -92.48 | $22.75 | 165300 |
| 2022-09-20 | -86.60 | $22.93 | 177300 |
| 2022-09-19 | -77.64 | $23.22 | 203837 |
| 2022-09-16 | -89.36 | $22.90 | 553220 |
| 2022-09-15 | -94.39 | $22.85 | 309600 |
| 2022-09-14 | -79.66 | $23.58 | 224323 |
| 2022-09-13 | -81.19 | $23.59 | 237145 |
| 2022-09-12 | -53.87 | $24.65 | 271732 |
| 2022-09-09 | -64.86 | $24.35 | 247220 |
| 2022-09-08 | -77.59 | $23.81 | 220300 |
| 2022-09-07 | -75.71 | $23.89 | 201100 |
| 2022-09-06 | -97.64 | $22.96 | 224100 |
| 2022-09-02 | -97.91 | $23.35 | 142035 |
| 2022-09-01 | -95.97 | $23.53 | 160637 |
| 2022-08-31 | -95.14 | $23.77 | 236539 |
| 2022-08-30 | -69.25 | $24.15 | 174600 |
| 2022-08-29 | -64.86 | $24.22 | 195240 |
| 2022-08-26 | -54.67 | $24.64 | 158717 |
| 2022-08-25 | -36.00 | $25.48 | 163021 |
| 2022-08-24 | -44.42 | $25.07 | 150508 |
| 2022-08-23 | -39.33 | $25.09 | 150500 |
| 2022-08-22 | -42.66 | $24.92 | 188400 |
| 2022-08-19 | -23.48 | $25.90 | 147500 |
| 2022-08-18 | -15.66 | $26.30 | 158900 |
| 2022-08-17 | -19.18 | $26.12 | 150065 |
| 2022-08-16 | -12.72 | $26.45 | 238700 |
| 2022-08-15 | -21.72 | $25.99 | 216923 |
| 2022-08-12 | -1.13 | $27.04 | 313958 |
| 2022-08-11 | -4.52 | $26.50 | 309100 |
| 2022-08-10 | -1.13 | $25.98 | 307616 |
| 2022-08-09 | -15.08 | $25.03 | 231180 |
| 2022-08-08 | -7.94 | $25.39 | 202800 |
| 2022-08-05 | -15.87 | $24.99 | 260524 |
| 2022-08-04 | -10.36 | $25.25 | 715762 |
| 2022-08-03 | -10.00 | $23.33 | 276411 |
| 2022-08-02 | -29.39 | $22.67 | 182627 |
| 2022-08-01 | -4.71 | $23.37 | 238714 |
| 2022-07-29 | -0.97 | $22.99 | 182803 |
| 2022-07-28 | -0.30 | $22.98 | 184900 |
| 2022-07-27 | -8.36 | $22.67 | 125454 |
| 2022-07-26 | -22.69 | $22.19 | 194815 |
| 2022-07-25 | -14.33 | $22.47 | 199182 |
| 2022-07-22 | -7.16 | $22.71 | 169536 |
| 2022-07-21 | -2.74 | $22.80 | 134000 |
| 2022-07-20 | -0.91 | $22.86 | 186140 |
| 2022-07-19 | -5.88 | $22.64 | 207119 |
| 2022-07-18 | -8.89 | $22.06 | 223600 |
| 2022-07-15 | -9.83 | $21.71 | 211447 |
| 2022-07-14 | -17.94 | $21.43 | 271500 |
| 2022-07-13 | -25.56 | $21.26 | 188106 |
| 2022-07-12 | -37.19 | $21.12 | 183428 |
| 2022-07-11 | -54.88 | $21.08 | 149004 |
| 2022-07-08 | -56.68 | $21.19 | 189845 |
| 2022-07-07 | -65.40 | $20.87 | 239400 |
| 2022-07-06 | -74.27 | $20.57 | 213929 |
| 2022-07-05 | -62.31 | $21.10 | 378100 |
| 2022-07-01 | -76.38 | $20.54 | 210225 |
| 2022-06-30 | -84.67 | $20.21 | 228902 |
| 2022-06-29 | -85.64 | $20.42 | 388400 |
| 2022-06-28 | -71.12 | $20.97 | 223700 |
| 2022-06-27 | -60.70 | $21.36 | 248519 |
| 2022-06-24 | -60.70 | $21.36 | 356000 |
| 2022-06-23 | -62.03 | $21.31 | 237900 |
| 2022-06-22 | -79.68 | $20.65 | 240000 |
| 2022-06-21 | -88.50 | $20.32 | 259304 |
| 2022-06-17 | -90.64 | $20.24 | 434400 |
| 2022-06-16 | -92.11 | $20.36 | 442835 |
| 2022-06-15 | -77.91 | $21.08 | 587225 |
| 2022-06-14 | -85.59 | $20.79 | 773300 |
| 2022-06-13 | -86.23 | $21.39 | 325121 |
| 2022-06-10 | -66.75 | $22.14 | 186800 |
| 2022-06-09 | -48.31 | $22.85 | 151925 |
| 2022-06-08 | -40.78 | $23.14 | 151800 |
| 2022-06-07 | -44.80 | $23.25 | 149521 |
| 2022-06-06 | -43.43 | $23.53 | 203410 |
| 2022-06-03 | -62.18 | $22.66 | 183348 |
| 2022-06-02 | -50.63 | $23.21 | 160600 |
| 2022-06-01 | -57.00 | $22.95 | 226270 |
| 2022-05-31 | -50.62 | $23.26 | 278900 |
| 2022-05-27 | -43.83 | $23.59 | 209911 |
| 2022-05-26 | -60.20 | $23.26 | 279633 |
| 2022-05-25 | -74.88 | $22.43 | 243500 |
| 2022-05-24 | -88.38 | $21.59 | 374858 |
| 2022-05-23 | -92.76 | $21.50 | 286000 |
| 2022-05-20 | -88.16 | $21.78 | 522000 |
| 2022-05-19 | -98.02 | $22.20 | 469824 |
| 2022-05-18 | -92.79 | $23.15 | 507716 |
| 2022-05-17 | -62.31 | $24.66 | 247200 |
| 2022-05-16 | -75.88 | $24.12 | 230618 |
| 2022-05-13 | -75.88 | $24.12 | 238536 |
| 2022-05-12 | -82.91 | $23.84 | 354200 |
| 2022-05-11 | -90.70 | $23.53 | 383916 |
| 2022-05-10 | -73.87 | $24.20 | 351000 |
| 2022-05-09 | -59.55 | $24.77 | 291100 |
| 2022-05-06 | -45.23 | $25.34 | 378800 |
| 2022-05-05 | -49.25 | $25.18 | 337531 |
| 2022-05-04 | -36.93 | $25.67 | 305830 |
| 2022-05-03 | -54.02 | $24.99 | 403613 |
| 2022-05-02 | -62.06 | $24.67 | 438210 |
| 2022-04-29 | -85.43 | $23.74 | 1.4M |
| 2022-04-28 | -6.82 | $26.96 | 378000 |
| 2022-04-27 | -27.76 | $26.66 | 559116 |
| 2022-04-26 | -58.47 | $25.97 | 477100 |
| 2022-04-25 | -44.63 | $26.46 | 607400 |
| 2022-04-22 | -63.28 | $25.80 | 434123 |
| 2022-04-21 | -45.48 | $26.43 | 216100 |
| 2022-04-20 | -45.20 | $26.44 | 261344 |
| 2022-04-19 | -46.33 | $26.40 | 310118 |
| 2022-04-18 | -72.60 | $25.47 | 232911 |
| 2022-04-14 | -78.53 | $25.26 | 353527 |
| 2022-04-13 | -76.55 | $25.33 | 356537 |
| 2022-04-12 | -87.29 | $24.95 | 451501 |
| 2022-04-11 | -91.53 | $24.80 | 392000 |
| 2022-04-08 | -85.03 | $25.03 | 363813 |
| 2022-04-07 | -85.88 | $25.00 | 326928 |
| 2022-04-06 | -98.19 | $24.78 | 532500 |
| 2022-04-05 | -89.66 | $25.44 | 559600 |
| 2022-04-04 | -43.24 | $26.41 | 430303 |
| 2022-04-01 | -62.86 | $25.67 | 402500 |
| 2022-03-31 | -52.25 | $26.07 | 351100 |
| 2022-03-30 | -34.22 | $26.75 | 417343 |
| 2022-03-29 | -10.08 | $27.66 | 325900 |
| 2022-03-28 | -0.68 | $27.17 | 719045 |
| 2022-03-25 | -18.40 | $26.62 | 355000 |
| 2022-03-24 | -31.25 | $26.25 | 188700 |
| 2022-03-23 | -23.52 | $26.16 | 331733 |
| 2022-03-22 | -8.31 | $26.80 | 517001 |
| 2022-03-21 | -24.94 | $26.10 | 331617 |
| 2022-03-18 | -9.50 | $26.75 | 1.4M |
| 2022-03-17 | -0.24 | $27.14 | 235400 |
| 2022-03-16 | -2.91 | $26.95 | 301214 |
| 2022-03-15 | -23.24 | $26.11 | 304800 |
| 2022-03-14 | -16.95 | $26.37 | 389500 |
| 2022-03-11 | -18.56 | $25.88 | 218200 |
| 2022-03-10 | -15.79 | $25.98 | 287600 |
| 2022-03-09 | -32.69 | $25.37 | 329700 |
| 2022-03-08 | -39.61 | $25.12 | 414118 |
| 2022-03-07 | -56.79 | $24.50 | 537700 |
| 2022-03-04 | -8.86 | $26.23 | 250800 |
| 2022-03-03 | -1.39 | $26.50 | 375200 |
| 2022-03-02 | -7.00 | $26.13 | 404806 |
| 2022-03-01 | -27.11 | $25.44 | 500400 |
| 2022-02-28 | -9.04 | $26.06 | 420300 |
| 2022-02-25 | -19.94 | $25.55 | 484640 |
| 2022-02-24 | -32.52 | $25.14 | 974710 |
| 2022-02-23 | -89.68 | $23.42 | 1.6M |
| 2022-02-22 | -13.23 | $25.79 | 939320 |
| 2022-02-18 | -39.10 | $24.86 | 390523 |
| 2022-02-17 | -42.56 | $24.76 | 456800 |
| 2022-02-16 | -32.18 | $25.06 | 470035 |
| 2022-02-15 | -41.64 | $25.30 | 266788 |
| 2022-02-14 | -49.48 | $25.05 | 404602 |
| 2022-02-11 | -43.95 | $25.37 | 295537 |
| 2022-02-10 | -47.43 | $25.35 | 418311 |
| 2022-02-09 | -41.12 | $25.62 | 325737 |
| 2022-02-08 | -42.06 | $25.58 | 296510 |
| 2022-02-07 | -56.07 | $24.98 | 354727 |
| 2022-02-04 | -49.07 | $25.28 | 517428 |
| 2022-02-03 | -50.93 | $25.20 | 322500 |
| 2022-02-02 | -51.87 | $25.16 | 470900 |
| 2022-02-01 | -52.10 | $25.15 | 602636 |
| 2022-01-31 | -50.70 | $25.21 | 623048 |
| 2022-01-28 | -72.20 | $24.29 | 771819 |
| 2022-01-27 | -94.52 | $23.76 | 334342 |
| 2022-01-26 | -92.41 | $23.97 | 315100 |
| 2022-01-25 | -77.84 | $24.64 | 334800 |
| 2022-01-24 | -59.09 | $25.30 | 282500 |
| 2022-01-21 | -90.39 | $24.37 | 387700 |
| 2022-01-20 | -98.42 | $24.26 | 300000 |
| 2022-01-19 | -65.66 | $25.43 | 249700 |
| 2022-01-18 | -18.85 | $26.69 | 340600 |
| 2022-01-14 | -27.60 | $26.37 | 356313 |
| 2022-01-13 | -11.20 | $26.97 | 292824 |
| 2022-01-12 | -15.19 | $26.79 | 395300 |
| 2022-01-11 | -11.60 | $26.92 | 261214 |
| 2022-01-10 | -23.20 | $26.50 | 311600 |
| 2022-01-07 | -25.14 | $26.43 | 164243 |
| 2022-01-06 | -18.23 | $26.68 | 174231 |
| 2022-01-05 | -24.86 | $26.44 | 196048 |
| 2022-01-04 | -8.08 | $27.02 | 181344 |
| 2022-01-03 | -21.04 | $26.46 | 292002 |
| 2021-12-31 | -17.84 | $26.29 | 132518 |
| 2021-12-30 | -17.14 | $26.16 | 197901 |
| 2021-12-29 | -4.12 | $26.76 | 198042 |
| 2021-12-28 | -2.54 | $26.24 | 250800 |
| 2021-12-27 | -1.00 | $26.00 | 288435 |
| 2021-12-23 | -11.60 | $25.45 | 171730 |
| 2021-12-22 | -18.30 | $25.19 | 163724 |
| 2021-12-21 | -27.84 | $24.82 | 229100 |
| 2021-12-20 | -45.36 | $24.14 | 300100 |
| 2021-12-17 | -23.45 | $24.99 | 610085 |
| 2021-12-16 | -11.86 | $25.44 | 478909 |
| 2021-12-15 | -0.26 | $25.89 | 373400 |
| 2021-12-14 | -15.86 | $24.99 | 332431 |
| 2021-12-13 | -22.38 | $24.76 | 268000 |
| 2021-12-10 | -9.92 | $25.20 | 217629 |
| 2021-12-09 | -17.85 | $24.92 | 271300 |
| 2021-12-08 | -14.16 | $25.05 | 212400 |
| 2021-12-07 | -29.75 | $24.50 | 311022 |
| 2021-12-06 | -35.98 | $24.28 | 290100 |
| 2021-12-03 | -58.36 | $23.49 | 256500 |
| 2021-12-02 | -60.62 | $23.41 | 318017 |
| 2021-12-01 | -86.69 | $22.49 | 368000 |
| 2021-11-30 | -86.40 | $22.50 | 382747 |
| 2021-11-29 | -90.97 | $22.73 | 326300 |
| 2021-11-26 | -73.91 | $23.34 | 185806 |
| 2021-11-24 | -54.93 | $23.88 | 216800 |
| 2021-11-23 | -46.71 | $24.13 | 297700 |
| 2021-11-22 | -37.17 | $24.42 | 270110 |
| 2021-11-19 | -49.01 | $24.06 | 381613 |
| 2021-11-18 | -27.30 | $24.72 | 254824 |
| 2021-11-17 | -37.83 | $24.40 | 370633 |
| 2021-11-16 | -0.67 | $25.49 | 242801 |
| 2021-11-15 | -10.47 | $25.16 | 186546 |
| 2021-11-12 | -12.36 | $24.92 | 322818 |
| 2021-11-11 | -10.86 | $24.89 | 306500 |
| 2021-11-10 | -18.73 | $24.68 | 301300 |
| 2021-11-09 | -11.24 | $24.88 | 243121 |
| 2021-11-08 | -9.80 | $24.81 | 235857 |
| 2021-11-05 | -5.22 | $24.87 | 216247 |
| 2021-11-04 | -27.16 | $24.28 | 233742 |
| 2021-11-03 | -14.40 | $24.59 | 889229 |
| 2021-11-02 | -17.12 | $24.35 | 256000 |
| 2021-11-01 | -14.86 | $24.40 | 426900 |
| 2021-10-29 | -68.47 | $23.21 | 392236 |
| 2021-10-28 | -86.04 | $22.82 | 616030 |
| 2021-10-27 | -96.05 | $22.95 | 277638 |
| 2021-10-26 | -71.07 | $23.79 | 193700 |
| 2021-10-25 | -47.35 | $24.57 | 152947 |
| 2021-10-22 | -63.58 | $24.08 | 156828 |
| 2021-10-21 | -58.94 | $24.22 | 130106 |
| 2021-10-20 | -58.61 | $24.23 | 127238 |
| 2021-10-19 | -65.56 | $24.02 | 249826 |
| 2021-10-18 | -80.13 | $23.58 | 154200 |
| 2021-10-15 | -88.74 | $23.32 | 212900 |
| 2021-10-14 | -82.78 | $23.50 | 271987 |
| 2021-10-13 | -79.00 | $23.63 | 125800 |
| 2021-10-12 | -63.00 | $24.11 | 142700 |
| 2021-10-11 | -61.00 | $24.17 | 175600 |
| 2021-10-08 | -65.33 | $24.04 | 117903 |
| 2021-10-07 | -53.67 | $24.39 | 220632 |
| 2021-10-06 | -67.67 | $23.97 | 183800 |
| 2021-10-05 | -54.92 | $24.27 | 210576 |
| 2021-10-04 | -62.86 | $24.02 | 269800 |
| 2021-10-01 | -66.67 | $23.90 | 262921 |
| 2021-09-30 | -73.02 | $23.70 | 404837 |
| 2021-09-29 | -19.68 | $25.38 | 178110 |
| 2021-09-28 | -11.11 | $25.65 | 153800 |
| 2021-09-27 | -3.99 | $25.74 | 231904 |
| 2021-09-24 | -16.81 | $24.73 | 123247 |
| 2021-09-23 | -29.65 | $24.44 | 269800 |
| 2021-09-22 | -40.71 | $24.19 | 339628 |
| 2021-09-21 | -50.00 | $23.98 | 345300 |
| 2021-09-20 | -41.59 | $24.17 | 182800 |
| 2021-09-17 | -33.63 | $24.35 | 424300 |
| 2021-09-16 | -34.07 | $24.34 | 368010 |
| 2021-09-15 | -5.31 | $24.99 | 520034 |
| 2021-09-14 | -49.76 | $23.89 | 239123 |
| 2021-09-13 | -53.53 | $23.97 | 198446 |
| 2021-09-10 | -76.25 | $23.80 | 210640 |
| 2021-09-09 | -80.25 | $23.64 | 266200 |
| 2021-09-08 | -92.50 | $23.15 | 160500 |
| 2021-09-07 | -90.08 | $23.40 | 191990 |
| 2021-09-03 | -78.07 | $23.86 | 215200 |
| 2021-09-02 | -77.55 | $23.88 | 167086 |
| 2021-09-01 | -68.93 | $24.21 | 153147 |
| 2021-08-31 | -73.89 | $24.02 | 220700 |
| 2021-08-30 | -68.67 | $24.22 | 184800 |
| 2021-08-27 | -63.45 | $24.42 | 301255 |
| 2021-08-26 | -79.63 | $23.80 | 479401 |
| 2021-08-25 | -65.54 | $24.34 | 148900 |
| 2021-08-24 | -58.75 | $24.60 | 230261 |
| 2021-08-23 | -72.32 | $24.08 | 211500 |
| 2021-08-20 | -72.32 | $24.08 | 289246 |
| 2021-08-19 | -78.33 | $23.85 | 581344 |
| 2021-08-18 | -84.07 | $23.63 | 251652 |
| 2021-08-17 | -78.33 | $23.85 | 411810 |
| 2021-08-16 | -46.21 | $25.08 | 283100 |
| 2021-08-13 | -14.59 | $26.30 | 367009 |
| 2021-08-12 | -3.83 | $26.60 | 281068 |
| 2021-08-11 | -5.29 | $26.48 | 403335 |
| 2021-08-10 | -38.07 | $25.26 | 700900 |
| 2021-08-09 | -77.84 | $23.86 | 381900 |
| 2021-08-06 | -80.70 | $23.80 | 383200 |
| 2021-08-05 | -80.97 | $23.79 | 402412 |
| 2021-08-04 | -94.10 | $23.30 | 416600 |
| 2021-08-03 | -85.79 | $23.61 | 327797 |
| 2021-08-02 | -91.00 | $23.73 | 282521 |
| 2021-07-30 | -91.28 | $23.77 | 342614 |
| 2021-07-29 | -90.33 | $24.16 | 289428 |
| 2021-07-28 | -93.16 | $24.04 | 441200 |
| 2021-07-27 | -82.66 | $24.51 | 175300 |
| 2021-07-26 | -70.31 | $25.03 | 235615 |
| 2021-07-23 | -65.66 | $25.26 | 576100 |
| 2021-07-22 | -100.00 | $23.78 | 225800 |
| 2021-07-21 | -73.76 | $24.97 | 185900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.26
2026-07-17
Close Price
$22.78
Vol: 340251Average Directional Index - Detailed Analysis
Minimum
7.60
Average
17.21
Maximum
38.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.26 | $22.78 | 340251 |
| 2026-07-16 | 20.71 | $23.20 | 611774 |
| 2026-07-15 | 19.73 | $22.89 | 493000 |
| 2026-07-14 | 19.00 | $22.23 | 310142 |
| 2026-07-13 | 18.90 | $22.13 | 448212 |
| 2026-07-10 | 18.90 | $21.73 | 368600 |
| 2026-07-09 | 19.03 | $21.36 | 366700 |
| 2026-07-08 | 19.73 | $21.22 | 556346 |
| 2026-07-07 | 20.55 | $21.40 | 364600 |
| 2026-07-06 | 20.93 | $21.25 | 426634 |
| 2026-07-02 | 21.34 | $21.69 | 460539 |
| 2026-07-01 | 21.29 | $21.87 | 712700 |
| 2026-06-30 | 20.71 | $22.34 | 452800 |
| 2026-06-29 | 20.14 | $22.11 | 464607 |
| 2026-06-26 | 19.60 | $22.53 | 1.1M |
| 2026-06-25 | 19.03 | $21.98 | 489100 |
| 2026-06-24 | 18.21 | $22.68 | 784831 |
| 2026-06-23 | 17.34 | $21.66 | 562747 |
| 2026-06-22 | 17.45 | $21.33 | 748892 |
| 2026-06-18 | 17.58 | $21.17 | 4.6M |
| 2026-06-17 | 17.49 | $21.07 | 806200 |
| 2026-06-16 | 17.56 | $21.09 | 602146 |
| 2026-06-15 | 17.76 | $21.46 | 603843 |
| 2026-06-12 | 17.34 | $21.58 | 544200 |
| 2026-06-11 | 16.89 | $22.13 | 505122 |
| 2026-06-10 | 16.42 | $21.35 | 453122 |
| 2026-06-09 | 16.26 | $21.57 | 655491 |
| 2026-06-08 | 16.17 | $20.69 | 569700 |
| 2026-06-05 | 16.69 | $20.67 | 559711 |
| 2026-06-04 | 17.00 | $20.79 | 430400 |
| 2026-06-03 | 17.26 | $20.55 | 429000 |
| 2026-06-02 | 17.95 | $20.44 | 519000 |
| 2026-06-01 | 18.51 | $20.64 | 571051 |
| 2026-05-29 | 19.10 | $20.62 | 542948 |
| 2026-05-28 | 19.50 | $21.04 | 642400 |
| 2026-05-27 | 19.95 | $20.57 | 446401 |
| 2026-05-26 | 20.84 | $20.00 | 338947 |
| 2026-05-22 | 21.46 | $19.74 | 285124 |
| 2026-05-21 | 21.82 | $19.72 | 399203 |
| 2026-05-20 | 22.20 | $19.66 | 577447 |
| 2026-05-19 | 22.49 | $19.07 | 545159 |
| 2026-05-18 | 22.14 | $19.30 | 501900 |
| 2026-05-15 | 21.76 | $18.84 | 550028 |
| 2026-05-14 | 20.97 | $18.98 | 514563 |
| 2026-05-13 | 19.92 | $18.68 | 724201 |
| 2026-05-12 | 18.46 | $19.13 | 912415 |
| 2026-05-11 | 17.36 | $19.63 | 636600 |
| 2026-05-08 | 16.53 | $20.39 | 283950 |
| 2026-05-07 | 16.07 | $20.44 | 449900 |
| 2026-05-06 | 15.66 | $20.50 | 406980 |
| 2026-05-05 | 15.04 | $20.26 | 403924 |
| 2026-05-04 | 13.98 | $20.04 | 684816 |
| 2026-05-01 | 12.86 | $20.82 | 613273 |
| 2026-04-30 | 12.21 | $21.34 | 826142 |
| 2026-04-29 | 11.90 | $22.21 | 358710 |
| 2026-04-28 | 12.37 | $22.44 | 253400 |
| 2026-04-27 | 12.65 | $22.61 | 317800 |
| 2026-04-24 | 12.94 | $22.43 | 286800 |
| 2026-04-23 | 13.58 | $22.48 | 319900 |
| 2026-04-22 | 14.27 | $22.64 | 292509 |
| 2026-04-21 | 14.56 | $22.81 | 337600 |
| 2026-04-20 | 14.60 | $22.74 | 275737 |
| 2026-04-17 | 15.03 | $22.70 | 341400 |
| 2026-04-16 | 15.48 | $22.14 | 368400 |
| 2026-04-15 | 15.77 | $22.28 | 262900 |
| 2026-04-14 | 16.10 | $22.46 | 267514 |
| 2026-04-13 | 16.53 | $22.24 | 458526 |
| 2026-04-10 | 16.82 | $22.39 | 283407 |
| 2026-04-09 | 17.13 | $22.20 | 322226 |
| 2026-04-08 | 17.10 | $21.87 | 730017 |
| 2026-04-07 | 17.41 | $21.23 | 502200 |
| 2026-04-06 | 17.18 | $21.88 | 431634 |
| 2026-04-02 | 17.69 | $22.26 | 331900 |
| 2026-04-01 | 18.26 | $22.32 | 527232 |
| 2026-03-31 | 18.91 | $22.26 | 252737 |
| 2026-03-30 | 19.40 | $22.09 | 357385 |
| 2026-03-27 | 19.70 | $22.16 | 357479 |
| 2026-03-26 | 19.75 | $22.32 | 211702 |
| 2026-03-25 | 20.03 | $22.46 | 359842 |
| 2026-03-24 | 20.19 | $22.39 | 231000 |
| 2026-03-23 | 20.57 | $22.55 | 422548 |
| 2026-03-20 | 20.98 | $21.90 | 1.0M |
| 2026-03-19 | 20.79 | $22.18 | 345077 |
| 2026-03-18 | 20.60 | $22.21 | 294611 |
| 2026-03-17 | 20.63 | $22.34 | 255104 |
| 2026-03-16 | 20.57 | $22.19 | 328400 |
| 2026-03-13 | 20.51 | $22.15 | 431800 |
| 2026-03-12 | 20.31 | $22.02 | 388700 |
| 2026-03-11 | 19.65 | $21.93 | 244406 |
| 2026-03-10 | 18.96 | $22.07 | 412401 |
| 2026-03-09 | 18.35 | $22.15 | 625500 |
| 2026-03-06 | 17.41 | $22.23 | 341600 |
| 2026-03-05 | 16.65 | $22.30 | 239056 |
| 2026-03-04 | 16.16 | $22.72 | 322100 |
| 2026-03-03 | 15.66 | $22.47 | 439100 |
| 2026-03-02 | 14.89 | $22.57 | 323800 |
| 2026-02-27 | 14.23 | $22.78 | 296200 |
| 2026-02-26 | 13.86 | $23.19 | 429400 |
| 2026-02-25 | 13.77 | $23.03 | 278100 |
| 2026-02-24 | 13.20 | $22.97 | 256600 |
| 2026-02-23 | 12.88 | $22.91 | 352928 |
| 2026-02-20 | 12.55 | $23.60 | 476600 |
| 2026-02-19 | 12.57 | $23.37 | 315700 |
| 2026-02-18 | 12.52 | $23.42 | 382100 |
| 2026-02-17 | 12.50 | $23.71 | 276400 |
| 2026-02-13 | 12.49 | $23.85 | 455100 |
| 2026-02-12 | 12.53 | $23.49 | 328700 |
| 2026-02-11 | 12.60 | $23.62 | 289500 |
| 2026-02-10 | 12.75 | $24.74 | 314616 |
| 2026-02-09 | 12.86 | $24.61 | 301132 |
| 2026-02-06 | 13.26 | $24.54 | 399952 |
| 2026-02-05 | 13.72 | $23.95 | 353434 |
| 2026-02-04 | 14.37 | $24.23 | 508136 |
| 2026-02-03 | 15.05 | $23.33 | 551745 |
| 2026-02-02 | 15.43 | $23.11 | 477448 |
| 2026-01-30 | 15.12 | $22.93 | 743100 |
| 2026-01-29 | 14.55 | $22.54 | 1.2M |
| 2026-01-28 | 14.02 | $24.15 | 500252 |
| 2026-01-27 | 14.46 | $24.30 | 365800 |
| 2026-01-26 | 14.93 | $24.66 | 515900 |
| 2026-01-23 | 15.39 | $24.21 | 202345 |
| 2026-01-22 | 15.62 | $24.78 | 347100 |
| 2026-01-21 | 15.40 | $24.96 | 360707 |
| 2026-01-20 | 15.32 | $24.20 | 258413 |
| 2026-01-16 | 15.80 | $24.66 | 244900 |
| 2026-01-15 | 15.90 | $24.83 | 294800 |
| 2026-01-14 | 16.00 | $24.16 | 318200 |
| 2026-01-13 | 16.28 | $24.58 | 343900 |
| 2026-01-12 | 16.46 | $24.15 | 191518 |
| 2026-01-09 | 17.02 | $24.24 | 316034 |
| 2026-01-08 | 17.62 | $23.97 | 493440 |
| 2026-01-07 | 18.50 | $23.03 | 255040 |
| 2026-01-06 | 18.62 | $23.30 | 275200 |
| 2026-01-05 | 18.74 | $23.01 | 309900 |
| 2026-01-02 | 18.89 | $22.86 | 329600 |
| 2025-12-31 | 19.16 | $22.84 | 282500 |
| 2025-12-30 | 18.87 | $22.78 | 219653 |
| 2025-12-29 | 18.61 | $22.99 | 210012 |
| 2025-12-26 | 18.46 | $23.27 | 230600 |
| 2025-12-24 | 18.41 | $23.23 | 93600 |
| 2025-12-23 | 18.31 | $23.02 | 429200 |
| 2025-12-22 | 18.15 | $23.31 | 283304 |
| 2025-12-19 | 18.18 | $23.59 | 537612 |
| 2025-12-18 | 18.41 | $24.05 | 288925 |
| 2025-12-17 | 19.05 | $23.98 | 292535 |
| 2025-12-16 | 19.66 | $24.11 | 381600 |
| 2025-12-15 | 20.51 | $24.91 | 399000 |
| 2025-12-12 | 21.44 | $25.03 | 262738 |
| 2025-12-11 | 21.94 | $25.20 | 367600 |
| 2025-12-10 | 22.50 | $24.65 | 226900 |
| 2025-12-09 | 23.48 | $23.95 | 149900 |
| 2025-12-08 | 24.28 | $23.71 | 276315 |
| 2025-12-05 | 25.02 | $24.01 | 238000 |
| 2025-12-04 | 26.02 | $24.11 | 171129 |
| 2025-12-03 | 27.22 | $24.34 | 191641 |
| 2025-12-02 | 28.48 | $23.99 | 212705 |
| 2025-12-01 | 29.38 | $24.00 | 282819 |
| 2025-11-28 | 30.32 | $23.64 | 283500 |
| 2025-11-26 | 31.00 | $23.66 | 447917 |
| 2025-11-25 | 31.85 | $23.59 | 365700 |
| 2025-11-24 | 32.37 | $22.70 | 427600 |
| 2025-11-21 | 32.26 | $23.02 | 320231 |
| 2025-11-20 | 32.14 | $22.20 | 299010 |
| 2025-11-19 | 31.55 | $22.37 | 312541 |
| 2025-11-18 | 30.55 | $21.97 | 362727 |
| 2025-11-17 | 29.09 | $21.88 | 344400 |
| 2025-11-14 | 27.58 | $22.50 | 301644 |
| 2025-11-13 | 26.24 | $22.68 | 303625 |
| 2025-11-12 | 24.92 | $22.83 | 258919 |
| 2025-11-11 | 23.61 | $23.51 | 337036 |
| 2025-11-10 | 22.48 | $23.45 | 257502 |
| 2025-11-07 | 21.30 | $23.67 | 271444 |
| 2025-11-06 | 20.00 | $23.61 | 296516 |
| 2025-11-05 | 18.75 | $24.13 | 436700 |
| 2025-11-04 | 17.43 | $23.88 | 439241 |
| 2025-11-03 | 15.87 | $23.91 | 494781 |
| 2025-10-31 | 14.26 | $24.17 | 465145 |
| 2025-10-30 | 12.71 | $24.51 | 885224 |
| 2025-10-29 | 11.22 | $27.19 | 261071 |
| 2025-10-28 | 11.14 | $28.19 | 208138 |
| 2025-10-27 | 11.51 | $27.70 | 165300 |
| 2025-10-24 | 11.47 | $27.58 | 129100 |
| 2025-10-23 | 11.56 | $27.56 | 141800 |
| 2025-10-22 | 11.49 | $27.48 | 153345 |
| 2025-10-21 | 11.42 | $27.55 | 161300 |
| 2025-10-20 | 11.36 | $27.36 | 149300 |
| 2025-10-17 | 11.25 | $27.37 | 173720 |
| 2025-10-16 | 11.13 | $27.35 | 226634 |
| 2025-10-15 | 11.05 | $28.08 | 191026 |
| 2025-10-14 | 11.35 | $28.00 | 228800 |
| 2025-10-13 | 11.45 | $27.40 | 172412 |
| 2025-10-10 | 10.96 | $26.96 | 226617 |
| 2025-10-09 | 10.45 | $27.63 | 192527 |
| 2025-10-08 | 10.37 | $28.08 | 228706 |
| 2025-10-07 | 10.29 | $27.69 | 272430 |
| 2025-10-06 | 10.20 | $28.16 | 244100 |
| 2025-10-03 | 10.49 | $28.92 | 197950 |
| 2025-10-02 | 10.68 | $28.81 | 296919 |
| 2025-10-01 | 11.23 | $28.53 | 392225 |
| 2025-09-30 | 11.81 | $29.46 | 271135 |
| 2025-09-29 | 11.84 | $29.45 | 612800 |
| 2025-09-26 | 11.87 | $29.23 | 193410 |
| 2025-09-25 | 12.17 | $28.64 | 159815 |
| 2025-09-24 | 12.78 | $28.87 | 165206 |
| 2025-09-23 | 13.31 | $28.99 | 199400 |
| 2025-09-22 | 13.72 | $29.01 | 257700 |
| 2025-09-19 | 14.05 | $29.26 | 473600 |
| 2025-09-18 | 14.18 | $29.81 | 260912 |
| 2025-09-17 | 14.25 | $29.20 | 244900 |
| 2025-09-16 | 14.32 | $29.13 | 293700 |
| 2025-09-15 | 14.89 | $29.50 | 250824 |
| 2025-09-12 | 15.06 | $29.17 | 264341 |
| 2025-09-11 | 15.33 | $29.58 | 289600 |
| 2025-09-10 | 15.43 | $29.30 | 250727 |
| 2025-09-09 | 15.71 | $29.35 | 200700 |
| 2025-09-08 | 15.94 | $29.87 | 233421 |
| 2025-09-05 | 15.73 | $30.34 | 253900 |
| 2025-09-04 | 15.23 | $30.24 | 327798 |
| 2025-09-03 | 14.98 | $28.95 | 287800 |
| 2025-09-02 | 15.29 | $29.16 | 309800 |
| 2025-08-29 | 15.29 | $29.51 | 337948 |
| 2025-08-28 | 15.19 | $29.55 | 414040 |
| 2025-08-27 | 14.91 | $29.96 | 278415 |
| 2025-08-26 | 14.47 | $29.91 | 421900 |
| 2025-08-25 | 13.92 | $30.11 | 404527 |
| 2025-08-22 | 13.21 | $30.03 | 304700 |
| 2025-08-21 | 13.14 | $28.81 | 235893 |
| 2025-08-20 | 13.73 | $29.10 | 239727 |
| 2025-08-19 | 14.01 | $30.08 | 231546 |
| 2025-08-18 | 13.56 | $29.79 | 199900 |
| 2025-08-15 | 13.30 | $29.88 | 450915 |
| 2025-08-14 | 13.15 | $29.75 | 215206 |
| 2025-08-13 | 12.91 | $30.48 | 401800 |
| 2025-08-12 | 12.48 | $30.41 | 301426 |
| 2025-08-11 | 12.13 | $29.47 | 251588 |
| 2025-08-08 | 12.35 | $29.26 | 197520 |
| 2025-08-07 | 12.52 | $29.31 | 314736 |
| 2025-08-06 | 12.64 | $29.58 | 242749 |
| 2025-08-05 | 12.57 | $29.51 | 259612 |
| 2025-08-04 | 12.66 | $29.18 | 265025 |
| 2025-08-01 | 12.95 | $28.56 | 426048 |
| 2025-07-31 | 13.25 | $29.77 | 624200 |
| 2025-07-30 | 13.02 | $29.19 | 426200 |
| 2025-07-29 | 13.68 | $29.22 | 196339 |
| 2025-07-28 | 14.21 | $29.81 | 285317 |
| 2025-07-25 | 14.40 | $29.86 | 148825 |
| 2025-07-24 | 14.68 | $29.60 | 187745 |
| 2025-07-23 | 14.85 | $30.03 | 212223 |
| 2025-07-22 | 14.63 | $29.85 | 201100 |
| 2025-07-21 | 14.55 | $29.09 | 204200 |
| 2025-07-18 | 14.91 | $28.97 | 185117 |
| 2025-07-17 | 15.31 | $29.18 | 206800 |
| 2025-07-16 | 15.72 | $28.81 | 185214 |
| 2025-07-15 | 16.50 | $28.52 | 197020 |
| 2025-07-14 | 17.22 | $29.72 | 146335 |
| 2025-07-11 | 17.23 | $29.81 | 227500 |
| 2025-07-10 | 16.95 | $30.32 | 254000 |
| 2025-07-09 | 16.37 | $30.09 | 192000 |
| 2025-07-08 | 16.21 | $29.49 | 180200 |
| 2025-07-07 | 16.24 | $29.45 | 212400 |
| 2025-07-03 | 16.18 | $30.13 | 99835 |
| 2025-07-02 | 15.57 | $30.24 | 213600 |
| 2025-07-01 | 14.94 | $29.35 | 332024 |
| 2025-06-30 | 14.45 | $27.85 | 192000 |
| 2025-06-27 | 15.08 | $27.92 | 341000 |
| 2025-06-26 | 15.75 | $27.94 | 202200 |
| 2025-06-25 | 16.31 | $27.41 | 208733 |
| 2025-06-24 | 16.78 | $27.88 | 257300 |
| 2025-06-23 | 17.34 | $27.50 | 259534 |
| 2025-06-20 | 17.56 | $27.40 | 433282 |
| 2025-06-18 | 18.09 | $27.25 | 299000 |
| 2025-06-17 | 18.65 | $26.76 | 298933 |
| 2025-06-16 | 18.95 | $27.23 | 265300 |
| 2025-06-13 | 19.26 | $26.27 | 234115 |
| 2025-06-12 | 19.26 | $26.65 | 244737 |
| 2025-06-11 | 19.33 | $26.87 | 211643 |
| 2025-06-10 | 19.73 | $27.05 | 189200 |
| 2025-06-09 | 20.15 | $26.64 | 233225 |
| 2025-06-06 | 20.20 | $26.18 | 173008 |
| 2025-06-05 | 19.89 | $26.02 | 227000 |
| 2025-06-04 | 19.56 | $26.36 | 216700 |
| 2025-06-03 | 19.36 | $26.51 | 286940 |
| 2025-06-02 | 19.14 | $25.73 | 227206 |
| 2025-05-30 | 18.58 | $26.13 | 167166 |
| 2025-05-29 | 18.31 | $26.38 | 233900 |
| 2025-05-28 | 18.01 | $26.23 | 202500 |
| 2025-05-27 | 17.80 | $26.60 | 246200 |
| 2025-05-23 | 17.57 | $26.07 | 258200 |
| 2025-05-22 | 16.96 | $25.98 | 220641 |
| 2025-05-21 | 16.24 | $26.07 | 356977 |
| 2025-05-20 | 15.60 | $27.22 | 277500 |
| 2025-05-19 | 15.34 | $27.08 | 353236 |
| 2025-05-16 | 15.06 | $27.58 | 362832 |
| 2025-05-15 | 15.06 | $27.54 | 947776 |
| 2025-05-14 | 14.94 | $26.90 | 299038 |
| 2025-05-13 | 15.12 | $27.48 | 285932 |
| 2025-05-12 | 15.51 | $27.46 | 386200 |
| 2025-05-09 | 15.90 | $26.08 | 414200 |
| 2025-05-08 | 15.54 | $26.29 | 632100 |
| 2025-05-07 | 15.03 | $25.27 | 810130 |
| 2025-05-06 | 14.64 | $25.66 | 1.8M |
| 2025-05-05 | 14.26 | $29.13 | 298048 |
| 2025-05-02 | 14.02 | $29.45 | 225347 |
| 2025-05-01 | 13.59 | $29.04 | 221842 |
| 2025-04-30 | 13.30 | $28.43 | 278525 |
| 2025-04-29 | 13.30 | $28.79 | 210705 |
| 2025-04-28 | 12.97 | $28.59 | 429700 |
| 2025-04-25 | 12.64 | $28.42 | 298100 |
| 2025-04-24 | 12.47 | $28.52 | 409729 |
| 2025-04-23 | 12.28 | $27.74 | 388900 |
| 2025-04-22 | 12.22 | $27.26 | 274100 |
| 2025-04-21 | 12.80 | $26.37 | 249128 |
| 2025-04-17 | 12.92 | $26.51 | 187936 |
| 2025-04-16 | 13.03 | $25.93 | 163244 |
| 2025-04-15 | 12.99 | $26.13 | 240100 |
| 2025-04-14 | 13.07 | $26.39 | 194100 |
| 2025-04-11 | 13.32 | $26.83 | 200200 |
| 2025-04-10 | 13.25 | $26.54 | 274113 |
| 2025-04-09 | 13.21 | $27.16 | 537843 |
| 2025-04-08 | 13.16 | $25.26 | 314406 |
| 2025-04-07 | 12.63 | $26.26 | 723308 |
| 2025-04-04 | 12.34 | $26.62 | 370700 |
| 2025-04-03 | 10.96 | $25.80 | 391800 |
| 2025-04-02 | 9.74 | $28.04 | 174900 |
| 2025-04-01 | 9.89 | $27.88 | 179000 |
| 2025-03-31 | 9.96 | $27.70 | 192226 |
| 2025-03-28 | 10.01 | $27.53 | 199100 |
| 2025-03-27 | 10.33 | $27.88 | 247700 |
| 2025-03-26 | 10.88 | $27.66 | 193700 |
| 2025-03-25 | 11.38 | $27.77 | 307900 |
| 2025-03-24 | 11.87 | $28.44 | 415740 |
| 2025-03-21 | 12.25 | $27.57 | 1.0M |
| 2025-03-20 | 12.34 | $27.43 | 190432 |
| 2025-03-19 | 12.60 | $27.46 | 371100 |
| 2025-03-18 | 12.72 | $26.91 | 350238 |
| 2025-03-17 | 12.42 | $27.04 | 454900 |
| 2025-03-14 | 12.10 | $26.94 | 330000 |
| 2025-03-13 | 11.73 | $26.34 | 237902 |
| 2025-03-12 | 11.45 | $27.15 | 174100 |
| 2025-03-11 | 11.71 | $27.55 | 212500 |
| 2025-03-10 | 12.32 | $27.74 | 190102 |
| 2025-03-07 | 12.96 | $27.88 | 277744 |
| 2025-03-06 | 13.32 | $27.74 | 199200 |
| 2025-03-05 | 13.90 | $27.64 | 183800 |
| 2025-03-04 | 14.37 | $27.54 | 267100 |
| 2025-03-03 | 14.86 | $27.87 | 238429 |
| 2025-02-28 | 15.42 | $28.50 | 259122 |
| 2025-02-27 | 15.80 | $28.26 | 289230 |
| 2025-02-26 | 16.11 | $28.87 | 279526 |
| 2025-02-25 | 16.01 | $28.89 | 260100 |
| 2025-02-24 | 15.89 | $28.51 | 229900 |
| 2025-02-21 | 16.14 | $28.52 | 290420 |
| 2025-02-20 | 16.31 | $28.93 | 183037 |
| 2025-02-19 | 16.63 | $29.21 | 220838 |
| 2025-02-18 | 16.89 | $29.28 | 147000 |
| 2025-02-14 | 16.86 | $29.53 | 163800 |
| 2025-02-13 | 16.64 | $29.94 | 236048 |
| 2025-02-12 | 16.65 | $28.89 | 315022 |
| 2025-02-11 | 17.10 | $29.39 | 282300 |
| 2025-02-10 | 17.56 | $29.57 | 341606 |
| 2025-02-07 | 17.67 | $29.46 | 221900 |
| 2025-02-06 | 17.69 | $30.22 | 234900 |
| 2025-02-05 | 17.03 | $30.62 | 212800 |
| 2025-02-04 | 16.49 | $30.62 | 233200 |
| 2025-02-03 | 15.92 | $30.18 | 315000 |
| 2025-01-31 | 15.41 | $31.02 | 658419 |
| 2025-01-30 | 14.12 | $31.72 | 1.3M |
| 2025-01-29 | 12.77 | $28.57 | 267700 |
| 2025-01-28 | 13.15 | $28.93 | 139514 |
| 2025-01-27 | 13.56 | $28.88 | 187700 |
| 2025-01-24 | 13.98 | $28.77 | 195206 |
| 2025-01-23 | 14.40 | $28.77 | 247343 |
| 2025-01-22 | 14.83 | $28.22 | 184031 |
| 2025-01-21 | 15.15 | $28.90 | 178949 |
| 2025-01-17 | 15.93 | $28.67 | 136900 |
| 2025-01-16 | 16.59 | $28.75 | 154800 |
| 2025-01-15 | 17.20 | $28.81 | 170309 |
| 2025-01-14 | 17.90 | $28.28 | 220623 |
| 2025-01-13 | 18.17 | $28.17 | 269200 |
| 2025-01-10 | 18.09 | $27.85 | 256900 |
| 2025-01-08 | 17.70 | $27.52 | 193145 |
| 2025-01-07 | 17.05 | $27.72 | 260535 |
| 2025-01-06 | 16.70 | $28.11 | 200106 |
| 2025-01-03 | 16.65 | $27.97 | 171029 |
| 2025-01-02 | 16.15 | $27.84 | 183040 |
| 2024-12-31 | 15.64 | $28.11 | 196200 |
| 2024-12-30 | 15.29 | $27.72 | 185000 |
| 2024-12-27 | 14.52 | $27.92 | 153445 |
| 2024-12-26 | 13.97 | $28.39 | 119400 |
| 2024-12-24 | 13.77 | $28.48 | 63112 |
| 2024-12-23 | 13.41 | $28.33 | 151000 |
| 2024-12-20 | 12.89 | $28.18 | 810646 |
| 2024-12-19 | 12.35 | $28.31 | 180336 |
| 2024-12-18 | 12.00 | $28.70 | 196211 |
| 2024-12-17 | 11.90 | $29.92 | 190448 |
| 2024-12-16 | 12.52 | $29.68 | 276942 |
| 2024-12-13 | 13.17 | $30.16 | 195100 |
| 2024-12-12 | 13.72 | $29.95 | 109300 |
| 2024-12-11 | 14.24 | $30.48 | 171946 |
| 2024-12-10 | 14.21 | $30.46 | 125000 |
| 2024-12-09 | 14.23 | $30.70 | 149046 |
| 2024-12-06 | 13.96 | $30.15 | 132800 |
| 2024-12-05 | 13.80 | $30.37 | 131300 |
| 2024-12-04 | 13.36 | $31.05 | 182400 |
| 2024-12-03 | 12.74 | $30.83 | 127000 |
| 2024-12-02 | 12.09 | $31.11 | 172221 |
| 2024-11-29 | 11.32 | $30.73 | 111300 |
| 2024-11-27 | 10.69 | $30.75 | 114849 |
| 2024-11-26 | 9.94 | $30.51 | 113829 |
| 2024-11-25 | 9.24 | $31.04 | 222400 |
| 2024-11-22 | 8.51 | $29.93 | 168008 |
| 2024-11-21 | 8.67 | $29.31 | 172224 |
| 2024-11-20 | 8.99 | $28.97 | 116100 |
| 2024-11-19 | 9.13 | $29.10 | 154900 |
| 2024-11-18 | 9.27 | $28.89 | 167952 |
| 2024-11-15 | 9.58 | $28.88 | 173600 |
| 2024-11-14 | 10.07 | $29.16 | 190233 |
| 2024-11-13 | 10.47 | $29.30 | 256111 |
| 2024-11-12 | 10.89 | $28.64 | 238979 |
| 2024-11-11 | 11.31 | $29.52 | 209500 |
| 2024-11-08 | 11.65 | $29.08 | 215500 |
| 2024-11-07 | 12.24 | $28.81 | 275620 |
| 2024-11-06 | 12.86 | $28.76 | 435300 |
| 2024-11-05 | 13.53 | $27.98 | 224248 |
| 2024-11-04 | 13.12 | $28.15 | 217600 |
| 2024-11-01 | 12.69 | $27.95 | 247200 |
| 2024-10-31 | 12.06 | $27.67 | 334762 |
| 2024-10-30 | 11.39 | $29.40 | 263400 |
| 2024-10-29 | 11.81 | $29.49 | 155300 |
| 2024-10-28 | 11.89 | $29.78 | 225400 |
| 2024-10-25 | 12.09 | $29.35 | 171800 |
| 2024-10-24 | 12.24 | $29.33 | 215300 |
| 2024-10-23 | 12.32 | $29.60 | 160500 |
| 2024-10-22 | 12.58 | $29.74 | 198018 |
| 2024-10-21 | 12.75 | $29.90 | 161704 |
| 2024-10-18 | 13.21 | $31.14 | 221012 |
| 2024-10-17 | 13.38 | $31.04 | 188038 |
| 2024-10-16 | 13.58 | $31.34 | 244822 |
| 2024-10-15 | 13.79 | $30.29 | 262639 |
| 2024-10-14 | 14.38 | $29.98 | 190849 |
| 2024-10-11 | 14.69 | $29.69 | 233752 |
| 2024-10-10 | 15.04 | $29.64 | 212900 |
| 2024-10-09 | 15.25 | $30.03 | 200178 |
| 2024-10-08 | 15.82 | $30.68 | 162824 |
| 2024-10-07 | 16.51 | $30.87 | 152800 |
| 2024-10-04 | 17.37 | $31.01 | 151711 |
| 2024-10-03 | 17.83 | $30.84 | 216344 |
| 2024-10-02 | 18.37 | $31.22 | 181646 |
| 2024-10-01 | 18.56 | $31.93 | 212412 |
| 2024-09-30 | 18.64 | $31.89 | 219100 |
| 2024-09-27 | 18.61 | $31.78 | 297714 |
| 2024-09-26 | 18.58 | $31.40 | 357612 |
| 2024-09-25 | 18.76 | $30.50 | 427300 |
| 2024-09-24 | 19.09 | $31.58 | 213000 |
| 2024-09-23 | 19.03 | $31.16 | 266500 |
| 2024-09-20 | 18.96 | $31.84 | 3.1M |
| 2024-09-19 | 18.57 | $32.42 | 402100 |
| 2024-09-18 | 17.84 | $32.14 | 440600 |
| 2024-09-17 | 17.08 | $31.95 | 519325 |
| 2024-09-16 | 16.89 | $31.18 | 588527 |
| 2024-09-13 | 16.93 | $30.81 | 351400 |
| 2024-09-12 | 17.30 | $29.41 | 263200 |
| 2024-09-11 | 17.94 | $29.11 | 310400 |
| 2024-09-10 | 18.46 | $29.37 | 401100 |
| 2024-09-09 | 19.01 | $28.69 | 352003 |
| 2024-09-06 | 19.61 | $30.04 | 206422 |
| 2024-09-05 | 20.41 | $30.13 | 210900 |
| 2024-09-04 | 21.04 | $30.46 | 181525 |
| 2024-09-03 | 21.90 | $30.60 | 170300 |
| 2024-08-30 | 22.47 | $31.48 | 265712 |
| 2024-08-29 | 22.76 | $31.53 | 331522 |
| 2024-08-28 | 22.86 | $31.65 | 242114 |
| 2024-08-27 | 22.66 | $31.81 | 191709 |
| 2024-08-26 | 22.55 | $31.84 | 351623 |
| 2024-08-23 | 22.43 | $31.08 | 320800 |
| 2024-08-22 | 22.74 | $29.73 | 510709 |
| 2024-08-21 | 23.06 | $31.57 | 188700 |
| 2024-08-20 | 22.76 | $30.54 | 148800 |
| 2024-08-19 | 22.78 | $30.63 | 184900 |
| 2024-08-16 | 22.86 | $30.39 | 274847 |
| 2024-08-15 | 22.82 | $30.36 | 226912 |
| 2024-08-14 | 22.83 | $29.70 | 176600 |
| 2024-08-13 | 23.04 | $29.96 | 178513 |
| 2024-08-12 | 23.31 | $29.71 | 228200 |
| 2024-08-09 | 23.46 | $30.33 | 182719 |
| 2024-08-08 | 23.31 | $30.19 | 238700 |
| 2024-08-07 | 23.19 | $30.03 | 189920 |
| 2024-08-06 | 22.83 | $30.47 | 200900 |
| 2024-08-05 | 22.41 | $30.65 | 281210 |
| 2024-08-02 | 21.97 | $31.38 | 273200 |
| 2024-08-01 | 21.38 | $32.05 | 677526 |
| 2024-07-31 | 19.71 | $30.87 | 204200 |
| 2024-07-30 | 19.10 | $30.77 | 162100 |
| 2024-07-29 | 18.79 | $30.80 | 125239 |
| 2024-07-26 | 18.35 | $30.84 | 154443 |
| 2024-07-25 | 17.89 | $30.03 | 340300 |
| 2024-07-24 | 17.82 | $28.84 | 250924 |
| 2024-07-23 | 18.14 | $29.39 | 187502 |
| 2024-07-22 | 18.02 | $29.67 | 296600 |
| 2024-07-19 | 17.90 | $29.59 | 215538 |
| 2024-07-18 | 17.58 | $30.39 | 251040 |
| 2024-07-17 | 16.66 | $31.07 | 239900 |
| 2024-07-16 | 15.85 | $30.64 | 236900 |
| 2024-07-15 | 15.32 | $28.82 | 212015 |
| 2024-07-12 | 15.45 | $28.78 | 203601 |
| 2024-07-11 | 15.78 | $28.39 | 202735 |
| 2024-07-10 | 16.58 | $26.89 | 251500 |
| 2024-07-09 | 16.41 | $26.55 | 143609 |
| 2024-07-08 | 16.07 | $27.04 | 168445 |
| 2024-07-05 | 15.95 | $26.80 | 196100 |
| 2024-07-03 | 15.83 | $27.30 | 78900 |
| 2024-07-02 | 16.12 | $27.62 | 204933 |
| 2024-07-01 | 16.52 | $27.39 | 157500 |
| 2024-06-28 | 16.83 | $27.89 | 295900 |
| 2024-06-27 | 17.29 | $27.19 | 136712 |
| 2024-06-26 | 17.34 | $27.04 | 162941 |
| 2024-06-25 | 17.12 | $26.87 | 159800 |
| 2024-06-24 | 16.93 | $27.27 | 147206 |
| 2024-06-21 | 16.95 | $27.12 | 642900 |
| 2024-06-20 | 16.74 | $27.21 | 200724 |
| 2024-06-18 | 16.69 | $27.72 | 215132 |
| 2024-06-17 | 16.94 | $27.69 | 225373 |
| 2024-06-14 | 16.81 | $27.44 | 169013 |
| 2024-06-13 | 16.74 | $27.68 | 170114 |
| 2024-06-12 | 16.76 | $28.29 | 137555 |
| 2024-06-11 | 17.19 | $27.55 | 137224 |
| 2024-06-10 | 16.69 | $27.80 | 140000 |
| 2024-06-07 | 16.31 | $27.79 | 105500 |
| 2024-06-06 | 15.93 | $28.07 | 102100 |
| 2024-06-05 | 15.71 | $28.32 | 104000 |
| 2024-06-04 | 15.52 | $28.03 | 188000 |
| 2024-06-03 | 15.32 | $28.92 | 138500 |
| 2024-05-31 | 15.61 | $29.11 | 163447 |
| 2024-05-30 | 15.78 | $28.60 | 128133 |
| 2024-05-29 | 15.62 | $28.00 | 149303 |
| 2024-05-28 | 15.24 | $28.41 | 143070 |
| 2024-05-24 | 15.03 | $28.69 | 129341 |
| 2024-05-23 | 14.55 | $28.00 | 153630 |
| 2024-05-22 | 14.05 | $28.66 | 219600 |
| 2024-05-21 | 13.85 | $29.08 | 130600 |
| 2024-05-20 | 13.84 | $29.41 | 121006 |
| 2024-05-17 | 14.12 | $29.44 | 124700 |
| 2024-05-16 | 14.37 | $29.80 | 134100 |
| 2024-05-15 | 14.80 | $29.92 | 248416 |
| 2024-05-14 | 15.26 | $29.94 | 133900 |
| 2024-05-13 | 15.93 | $29.94 | 127800 |
| 2024-05-10 | 16.64 | $30.46 | 119400 |
| 2024-05-09 | 17.21 | $30.57 | 151524 |
| 2024-05-08 | 17.81 | $29.66 | 162042 |
| 2024-05-07 | 17.94 | $29.23 | 205593 |
| 2024-05-06 | 18.16 | $29.34 | 163540 |
| 2024-05-03 | 18.19 | $29.43 | 207908 |
| 2024-05-02 | 18.27 | $29.06 | 173500 |
| 2024-05-01 | 17.88 | $28.78 | 254307 |
| 2024-04-30 | 17.47 | $28.24 | 304945 |
| 2024-04-29 | 16.83 | $28.89 | 360607 |
| 2024-04-26 | 16.23 | $28.80 | 436900 |
| 2024-04-25 | 15.65 | $29.06 | 941810 |
| 2024-04-24 | 15.05 | $33.41 | 268716 |
| 2024-04-23 | 15.00 | $34.05 | 256902 |
| 2024-04-22 | 14.94 | $32.01 | 203904 |
| 2024-04-19 | 15.36 | $31.82 | 157519 |
| 2024-04-18 | 15.51 | $31.26 | 160400 |
| 2024-04-17 | 15.55 | $31.05 | 137534 |
| 2024-04-16 | 15.37 | $30.93 | 119600 |
| 2024-04-15 | 14.89 | $31.10 | 140014 |
| 2024-04-12 | 14.55 | $31.74 | 101600 |
| 2024-04-11 | 14.48 | $31.90 | 130800 |
| 2024-04-10 | 14.62 | $32.04 | 194422 |
| 2024-04-09 | 14.79 | $33.15 | 118204 |
| 2024-04-08 | 15.26 | $33.30 | 112900 |
| 2024-04-05 | 15.61 | $33.07 | 141100 |
| 2024-04-04 | 16.20 | $32.47 | 155200 |
| 2024-04-03 | 16.83 | $32.92 | 213349 |
| 2024-04-02 | 17.19 | $33.13 | 255271 |
| 2024-04-01 | 17.56 | $34.05 | 235118 |
| 2024-03-28 | 17.05 | $34.57 | 358500 |
| 2024-03-27 | 16.30 | $33.99 | 179234 |
| 2024-03-26 | 15.79 | $33.43 | 191500 |
| 2024-03-25 | 15.39 | $33.43 | 307000 |
| 2024-03-22 | 14.97 | $32.78 | 130250 |
| 2024-03-21 | 14.99 | $33.43 | 188139 |
| 2024-03-20 | 14.96 | $32.85 | 186611 |
| 2024-03-19 | 15.20 | $31.83 | 180546 |
| 2024-03-18 | 16.00 | $31.95 | 230619 |
| 2024-03-15 | 16.66 | $32.60 | 1.1M |
| 2024-03-14 | 17.08 | $32.47 | 166300 |
| 2024-03-13 | 17.42 | $33.32 | 138700 |
| 2024-03-12 | 17.26 | $33.05 | 152531 |
| 2024-03-11 | 17.33 | $32.72 | 154002 |
| 2024-03-08 | 17.44 | $33.07 | 156705 |
| 2024-03-07 | 17.12 | $32.95 | 226566 |
| 2024-03-06 | 16.94 | $32.69 | 205445 |
| 2024-03-05 | 16.76 | $33.40 | 185900 |
| 2024-03-04 | 15.93 | $33.80 | 233200 |
| 2024-03-01 | 14.95 | $33.18 | 145000 |
| 2024-02-29 | 14.42 | $33.43 | 176100 |
| 2024-02-28 | 13.86 | $32.77 | 174314 |
| 2024-02-27 | 13.60 | $32.41 | 169901 |
| 2024-02-26 | 13.47 | $31.72 | 157122 |
| 2024-02-23 | 13.79 | $31.64 | 163333 |
| 2024-02-22 | 14.28 | $31.23 | 174500 |
| 2024-02-21 | 14.82 | $31.41 | 165519 |
| 2024-02-20 | 15.46 | $31.32 | 157800 |
| 2024-02-16 | 16.22 | $31.45 | 139300 |
| 2024-02-15 | 16.93 | $31.65 | 182825 |
| 2024-02-14 | 17.62 | $31.16 | 120000 |
| 2024-02-13 | 18.37 | $30.43 | 242903 |
| 2024-02-12 | 19.03 | $31.45 | 189729 |
| 2024-02-09 | 19.97 | $30.70 | 295819 |
| 2024-02-08 | 20.53 | $30.40 | 155000 |
| 2024-02-07 | 20.81 | $29.49 | 137300 |
| 2024-02-06 | 20.42 | $29.58 | 197048 |
| 2024-02-05 | 20.05 | $29.34 | 210527 |
| 2024-02-02 | 19.55 | $29.88 | 183251 |
| 2024-02-01 | 19.35 | $29.99 | 168400 |
| 2024-01-31 | 19.02 | $29.13 | 233000 |
| 2024-01-30 | 18.67 | $30.75 | 295500 |
| 2024-01-29 | 18.96 | $30.79 | 226400 |
| 2024-01-26 | 19.27 | $30.40 | 290429 |
| 2024-01-25 | 19.32 | $29.75 | 524240 |
| 2024-01-24 | 18.87 | $29.60 | 185474 |
| 2024-01-23 | 19.79 | $29.68 | 169621 |
| 2024-01-22 | 20.68 | $29.88 | 195715 |
| 2024-01-19 | 21.75 | $29.08 | 148622 |
| 2024-01-18 | 22.11 | $28.64 | 193900 |
| 2024-01-17 | 22.36 | $28.78 | 120900 |
| 2024-01-16 | 22.76 | $28.73 | 152809 |
| 2024-01-12 | 23.36 | $29.45 | 113000 |
| 2024-01-11 | 24.24 | $29.49 | 140648 |
| 2024-01-10 | 25.31 | $29.97 | 144035 |
| 2024-01-09 | 26.47 | $29.95 | 160700 |
| 2024-01-08 | 27.66 | $30.42 | 203627 |
| 2024-01-05 | 28.61 | $30.00 | 156247 |
| 2024-01-04 | 29.61 | $30.32 | 177400 |
| 2024-01-03 | 30.49 | $30.43 | 137700 |
| 2024-01-02 | 31.14 | $31.66 | 181248 |
| 2023-12-29 | 30.92 | $31.92 | 183239 |
| 2023-12-28 | 30.11 | $32.22 | 89649 |
| 2023-12-27 | 28.90 | $32.47 | 125200 |
| 2023-12-26 | 27.62 | $32.52 | 156324 |
| 2023-12-22 | 26.29 | $31.89 | 141834 |
| 2023-12-21 | 25.14 | $31.49 | 247747 |
| 2023-12-20 | 24.02 | $31.27 | 248038 |
| 2023-12-19 | 22.83 | $31.91 | 219000 |
| 2023-12-18 | 21.69 | $31.07 | 220019 |
| 2023-12-15 | 20.66 | $31.38 | 1.5M |
| 2023-12-14 | 19.57 | $31.82 | 365300 |
| 2023-12-13 | 18.35 | $30.38 | 413600 |
| 2023-12-12 | 17.74 | $29.13 | 182426 |
| 2023-12-11 | 17.63 | $29.72 | 249731 |
| 2023-12-08 | 17.28 | $29.18 | 272000 |
| 2023-12-07 | 17.25 | $28.96 | 187700 |
| 2023-12-06 | 17.29 | $28.51 | 212000 |
| 2023-12-05 | 17.66 | $27.59 | 195700 |
| 2023-12-04 | 18.50 | $28.00 | 187424 |
| 2023-12-01 | 19.35 | $27.48 | 228917 |
| 2023-11-30 | 19.77 | $26.84 | 290100 |
| 2023-11-29 | 20.15 | $27.27 | 188704 |
| 2023-11-28 | 20.88 | $27.31 | 173541 |
| 2023-11-27 | 21.23 | $27.44 | 168120 |
| 2023-11-24 | 21.79 | $27.66 | 61900 |
| 2023-11-22 | 22.48 | $27.41 | 102000 |
| 2023-11-21 | 23.21 | $27.37 | 152500 |
| 2023-11-20 | 23.94 | $27.57 | 174641 |
| 2023-11-17 | 24.73 | $27.57 | 184336 |
| 2023-11-16 | 25.42 | $27.22 | 188100 |
| 2023-11-15 | 26.14 | $27.62 | 184086 |
| 2023-11-14 | 27.08 | $27.18 | 260000 |
| 2023-11-13 | 27.71 | $25.77 | 172528 |
| 2023-11-10 | 26.93 | $25.70 | 156248 |
| 2023-11-09 | 26.23 | $25.90 | 173500 |
| 2023-11-08 | 25.58 | $26.74 | 204744 |
| 2023-11-07 | 25.24 | $26.79 | 250500 |
| 2023-11-06 | 24.89 | $26.34 | 381000 |
| 2023-11-03 | 24.54 | $27.20 | 382615 |
| 2023-11-02 | 24.55 | $27.01 | 346006 |
| 2023-11-01 | 23.94 | $26.02 | 397800 |
| 2023-10-31 | 22.42 | $26.26 | 250607 |
| 2023-10-30 | 20.91 | $26.17 | 292600 |
| 2023-10-27 | 19.32 | $25.91 | 371500 |
| 2023-10-26 | 17.56 | $25.51 | 843027 |
| 2023-10-25 | 15.72 | $28.13 | 463413 |
| 2023-10-24 | 14.89 | $28.18 | 173004 |
| 2023-10-23 | 14.17 | $28.34 | 318500 |
| 2023-10-20 | 13.57 | $28.65 | 245136 |
| 2023-10-19 | 13.30 | $28.88 | 209038 |
| 2023-10-18 | 13.06 | $29.31 | 99200 |
| 2023-10-17 | 13.18 | $29.69 | 126104 |
| 2023-10-16 | 13.31 | $29.26 | 126336 |
| 2023-10-13 | 13.06 | $29.03 | 182146 |
| 2023-10-12 | 12.81 | $29.41 | 117740 |
| 2023-10-11 | 12.69 | $29.98 | 136224 |
| 2023-10-10 | 13.00 | $30.04 | 144659 |
| 2023-10-09 | 13.58 | $30.21 | 119346 |
| 2023-10-06 | 13.97 | $30.01 | 147542 |
| 2023-10-05 | 14.32 | $29.54 | 161800 |
| 2023-10-04 | 14.17 | $29.74 | 151000 |
| 2023-10-03 | 14.15 | $29.66 | 188112 |
| 2023-10-02 | 13.94 | $29.78 | 182126 |
| 2023-09-29 | 14.11 | $29.90 | 249100 |
| 2023-09-28 | 14.43 | $30.06 | 274040 |
| 2023-09-27 | 14.64 | $29.33 | 325428 |
| 2023-09-26 | 14.08 | $28.79 | 282419 |
| 2023-09-25 | 13.49 | $29.43 | 115500 |
| 2023-09-22 | 13.12 | $29.22 | 156500 |
| 2023-09-21 | 12.77 | $29.95 | 206200 |
| 2023-09-20 | 12.52 | $29.92 | 274809 |
| 2023-09-19 | 12.52 | $30.81 | 92900 |
| 2023-09-18 | 13.14 | $30.58 | 151249 |
| 2023-09-15 | 13.81 | $30.96 | 592500 |
| 2023-09-14 | 14.45 | $31.13 | 158325 |
| 2023-09-13 | 15.13 | $30.30 | 99500 |
| 2023-09-12 | 15.52 | $30.45 | 163800 |
| 2023-09-11 | 15.97 | $30.53 | 151500 |
| 2023-09-08 | 16.43 | $30.36 | 150900 |
| 2023-09-07 | 16.94 | $31.11 | 170210 |
| 2023-09-06 | 17.53 | $30.76 | 254441 |
| 2023-09-05 | 18.23 | $30.46 | 262100 |
| 2023-09-01 | 18.97 | $31.65 | 149700 |
| 2023-08-31 | 19.24 | $31.38 | 277500 |
| 2023-08-30 | 19.78 | $31.62 | 137300 |
| 2023-08-29 | 20.36 | $31.43 | 140701 |
| 2023-08-28 | 21.21 | $30.60 | 134172 |
| 2023-08-25 | 22.18 | $30.53 | 113000 |
| 2023-08-24 | 23.22 | $30.82 | 153200 |
| 2023-08-23 | 24.44 | $31.45 | 138511 |
| 2023-08-22 | 25.61 | $30.98 | 135500 |
| 2023-08-21 | 26.83 | $31.18 | 134317 |
| 2023-08-18 | 27.94 | $31.66 | 196814 |
| 2023-08-17 | 29.14 | $31.47 | 159245 |
| 2023-08-16 | 30.28 | $32.03 | 157200 |
| 2023-08-15 | 31.07 | $32.82 | 145001 |
| 2023-08-14 | 31.67 | $33.01 | 207048 |
| 2023-08-11 | 32.29 | $33.54 | 157300 |
| 2023-08-10 | 32.04 | $34.05 | 150137 |
| 2023-08-09 | 31.44 | $34.51 | 185800 |
| 2023-08-08 | 30.39 | $34.89 | 180700 |
| 2023-08-07 | 29.29 | $35.12 | 203448 |
| 2023-08-04 | 27.50 | $35.40 | 313000 |
| 2023-08-03 | 25.61 | $35.63 | 801436 |
| 2023-08-02 | 23.69 | $30.65 | 185100 |
| 2023-08-01 | 23.44 | $31.29 | 186100 |
| 2023-07-31 | 22.53 | $31.47 | 261400 |
| 2023-07-28 | 21.57 | $31.10 | 129909 |
| 2023-07-27 | 20.93 | $30.92 | 176739 |
| 2023-07-26 | 20.25 | $30.74 | 141500 |
| 2023-07-25 | 19.64 | $30.88 | 143725 |
| 2023-07-24 | 18.49 | $30.99 | 151400 |
| 2023-07-21 | 17.40 | $30.41 | 141915 |
| 2023-07-20 | 16.35 | $30.70 | 172820 |
| 2023-07-19 | 15.24 | $31.01 | 292039 |
| 2023-07-18 | 14.07 | $29.94 | 176836 |
| 2023-07-17 | 13.39 | $29.54 | 144400 |
| 2023-07-14 | 12.90 | $29.54 | 152528 |
| 2023-07-13 | 12.54 | $29.29 | 127532 |
| 2023-07-12 | 12.02 | $29.58 | 272422 |
| 2023-07-11 | 11.20 | $29.57 | 194689 |
| 2023-07-10 | 10.55 | $28.81 | 188833 |
| 2023-07-07 | 10.47 | $28.00 | 165700 |
| 2023-07-06 | 10.74 | $28.11 | 243946 |
| 2023-07-05 | 11.23 | $28.44 | 453812 |
| 2023-07-03 | 11.55 | $28.78 | 116613 |
| 2023-06-30 | 11.41 | $28.28 | 190231 |
| 2023-06-29 | 11.43 | $28.42 | 155321 |
| 2023-06-28 | 11.34 | $28.29 | 138400 |
| 2023-06-27 | 11.30 | $28.23 | 139900 |
| 2023-06-26 | 11.43 | $27.39 | 114269 |
| 2023-06-23 | 11.89 | $27.51 | 208200 |
| 2023-06-22 | 12.26 | $27.76 | 227500 |
| 2023-06-21 | 12.55 | $28.03 | 127200 |
| 2023-06-20 | 12.63 | $28.01 | 169706 |
| 2023-06-16 | 12.88 | $27.55 | 582118 |
| 2023-06-15 | 13.10 | $28.10 | 229922 |
| 2023-06-14 | 13.12 | $27.95 | 171228 |
| 2023-06-13 | 12.93 | $28.16 | 162800 |
| 2023-06-12 | 12.50 | $28.39 | 159224 |
| 2023-06-09 | 12.12 | $28.22 | 103042 |
| 2023-06-08 | 11.81 | $28.06 | 163547 |
| 2023-06-07 | 11.38 | $28.69 | 204300 |
| 2023-06-06 | 10.93 | $27.18 | 325528 |
| 2023-06-05 | 11.27 | $26.50 | 216321 |
| 2023-06-02 | 11.54 | $26.34 | 230500 |
| 2023-06-01 | 11.59 | $25.30 | 211040 |
| 2023-05-31 | 10.63 | $25.03 | 333900 |
| 2023-05-30 | 9.62 | $25.60 | 205300 |
| 2023-05-26 | 9.07 | $26.23 | 196716 |
| 2023-05-25 | 8.83 | $26.29 | 148630 |
| 2023-05-24 | 8.67 | $26.55 | 173700 |
| 2023-05-23 | 8.63 | $26.74 | 160304 |
| 2023-05-22 | 8.92 | $26.90 | 183900 |
| 2023-05-19 | 9.25 | $27.14 | 164504 |
| 2023-05-18 | 9.70 | $27.43 | 123900 |
| 2023-05-17 | 9.95 | $27.42 | 201030 |
| 2023-05-16 | 10.21 | $27.02 | 161400 |
| 2023-05-15 | 10.72 | $27.25 | 235351 |
| 2023-05-12 | 10.74 | $27.66 | 236500 |
| 2023-05-11 | 10.85 | $27.20 | 167800 |
| 2023-05-10 | 11.34 | $27.44 | 231842 |
| 2023-05-09 | 11.63 | $27.47 | 328900 |
| 2023-05-08 | 12.09 | $27.12 | 180935 |
| 2023-05-05 | 12.42 | $27.16 | 232414 |
| 2023-05-04 | 13.00 | $26.64 | 169200 |
| 2023-05-03 | 13.21 | $26.77 | 183022 |
| 2023-05-02 | 13.71 | $27.10 | 194300 |
| 2023-05-01 | 13.96 | $27.05 | 278341 |
| 2023-04-28 | 14.59 | $27.93 | 191000 |
| 2023-04-27 | 14.90 | $27.44 | 311400 |
| 2023-04-26 | 15.58 | $26.36 | 161400 |
| 2023-04-25 | 15.56 | $26.38 | 192100 |
| 2023-04-24 | 15.62 | $26.59 | 253040 |
| 2023-04-21 | 15.75 | $26.70 | 132109 |
| 2023-04-20 | 16.07 | $27.20 | 143400 |
| 2023-04-19 | 16.64 | $27.36 | 125448 |
| 2023-04-18 | 17.36 | $27.25 | 151538 |
| 2023-04-17 | 18.12 | $27.13 | 138600 |
| 2023-04-14 | 18.60 | $26.79 | 125100 |
| 2023-04-13 | 19.11 | $26.83 | 119540 |
| 2023-04-12 | 19.33 | $26.80 | 110800 |
| 2023-04-11 | 19.75 | $26.98 | 118636 |
| 2023-04-10 | 20.12 | $26.61 | 165849 |
| 2023-04-06 | 20.28 | $26.38 | 120913 |
| 2023-04-05 | 20.12 | $26.36 | 155740 |
| 2023-04-04 | 19.90 | $26.49 | 146415 |
| 2023-04-03 | 19.86 | $27.22 | 172100 |
| 2023-03-31 | 20.16 | $27.46 | 224033 |
| 2023-03-30 | 20.30 | $26.85 | 161700 |
| 2023-03-29 | 20.21 | $26.76 | 230100 |
| 2023-03-28 | 19.97 | $26.78 | 193618 |
| 2023-03-27 | 19.84 | $27.00 | 180200 |
| 2023-03-24 | 19.65 | $26.91 | 155400 |
| 2023-03-23 | 19.38 | $26.73 | 266048 |
| 2023-03-22 | 19.09 | $26.94 | 190519 |
| 2023-03-21 | 19.05 | $27.62 | 196100 |
| 2023-03-20 | 19.23 | $26.92 | 279800 |
| 2023-03-17 | 18.96 | $26.36 | 691500 |
| 2023-03-16 | 18.34 | $26.97 | 222131 |
| 2023-03-15 | 17.81 | $27.23 | 318700 |
| 2023-03-14 | 17.05 | $27.57 | 225545 |
| 2023-03-13 | 16.59 | $27.23 | 515800 |
| 2023-03-10 | 16.09 | $28.55 | 448500 |
| 2023-03-09 | 16.57 | $29.56 | 446900 |
| 2023-03-08 | 16.68 | $29.71 | 224562 |
| 2023-03-07 | 17.02 | $29.30 | 188500 |
| 2023-03-06 | 17.59 | $29.04 | 300426 |
| 2023-03-03 | 18.19 | $29.59 | 155900 |
| 2023-03-02 | 18.16 | $29.55 | 197128 |
| 2023-03-01 | 18.24 | $29.68 | 213705 |
| 2023-02-28 | 18.25 | $29.55 | 274900 |
| 2023-02-27 | 18.36 | $29.00 | 156428 |
| 2023-02-24 | 18.53 | $29.23 | 171100 |
| 2023-02-23 | 18.92 | $29.33 | 219400 |
| 2023-02-22 | 19.33 | $28.95 | 345367 |
| 2023-02-21 | 19.88 | $28.57 | 389237 |
| 2023-02-17 | 20.46 | $29.60 | 202700 |
| 2023-02-16 | 20.33 | $29.65 | 165238 |
| 2023-02-15 | 20.19 | $29.81 | 179601 |
| 2023-02-14 | 20.05 | $29.50 | 241315 |
| 2023-02-13 | 20.01 | $29.96 | 229500 |
| 2023-02-10 | 19.58 | $29.55 | 199800 |
| 2023-02-09 | 19.33 | $29.38 | 232849 |
| 2023-02-08 | 19.07 | $29.14 | 282458 |
| 2023-02-07 | 18.71 | $29.87 | 289600 |
| 2023-02-06 | 18.40 | $30.05 | 356320 |
| 2023-02-03 | 18.00 | $30.50 | 709800 |
| 2023-02-02 | 17.19 | $29.88 | 357943 |
| 2023-02-01 | 17.12 | $28.88 | 1.2M |
| 2023-01-31 | 17.46 | $28.74 | 376420 |
| 2023-01-30 | 18.02 | $27.27 | 244324 |
| 2023-01-27 | 18.62 | $27.00 | 269316 |
| 2023-01-26 | 19.01 | $26.60 | 662427 |
| 2023-01-25 | 19.42 | $27.78 | 249100 |
| 2023-01-24 | 20.03 | $28.16 | 195900 |
| 2023-01-23 | 20.28 | $28.32 | 291066 |
| 2023-01-20 | 20.70 | $27.97 | 304213 |
| 2023-01-19 | 21.48 | $27.62 | 281900 |
| 2023-01-18 | 22.28 | $28.58 | 334522 |
| 2023-01-17 | 22.16 | $29.16 | 242000 |
| 2023-01-13 | 21.38 | $29.54 | 212437 |
| 2023-01-12 | 20.56 | $29.73 | 195009 |
| 2023-01-11 | 19.56 | $29.45 | 274300 |
| 2023-01-10 | 18.60 | $28.71 | 315300 |
| 2023-01-09 | 17.99 | $27.87 | 185500 |
| 2023-01-06 | 17.67 | $27.75 | 208400 |
| 2023-01-05 | 17.51 | $27.48 | 243329 |
| 2023-01-04 | 17.55 | $26.75 | 165023 |
| 2023-01-03 | 18.05 | $26.40 | 333500 |
| 2022-12-30 | 18.62 | $26.42 | 191026 |
| 2022-12-29 | 19.47 | $26.64 | 259000 |
| 2022-12-28 | 20.26 | $26.33 | 257900 |
| 2022-12-27 | 21.30 | $26.27 | 186945 |
| 2022-12-23 | 22.40 | $26.72 | 305900 |
| 2022-12-22 | 23.55 | $25.71 | 485900 |
| 2022-12-21 | 24.56 | $26.67 | 191027 |
| 2022-12-20 | 25.19 | $26.46 | 237200 |
| 2022-12-19 | 25.88 | $26.58 | 306420 |
| 2022-12-16 | 26.44 | $26.57 | 1.2M |
| 2022-12-15 | 27.42 | $26.43 | 433608 |
| 2022-12-14 | 28.46 | $26.26 | 468700 |
| 2022-12-13 | 29.51 | $26.48 | 624300 |
| 2022-12-12 | 30.21 | $26.39 | 484005 |
| 2022-12-09 | 31.35 | $26.27 | 574500 |
| 2022-12-08 | 32.37 | $26.38 | 331800 |
| 2022-12-07 | 33.37 | $26.68 | 188100 |
| 2022-12-06 | 34.35 | $26.44 | 287000 |
| 2022-12-05 | 35.56 | $26.65 | 334126 |
| 2022-12-02 | 36.50 | $27.37 | 348221 |
| 2022-12-01 | 37.02 | $27.54 | 247700 |
| 2022-11-30 | 37.22 | $28.45 | 302416 |
| 2022-11-29 | 37.53 | $27.77 | 219812 |
| 2022-11-28 | 38.10 | $27.84 | 230500 |
| 2022-11-25 | 38.52 | $28.66 | 131823 |
| 2022-11-23 | 38.12 | $28.72 | 141100 |
| 2022-11-22 | 37.80 | $28.38 | 203727 |
| 2022-11-21 | 37.50 | $28.23 | 231800 |
| 2022-11-18 | 37.32 | $28.35 | 376836 |
| 2022-11-17 | 37.07 | $29.01 | 198000 |
| 2022-11-16 | 35.84 | $29.05 | 212600 |
| 2022-11-15 | 34.21 | $29.87 | 306836 |
| 2022-11-14 | 32.49 | $28.57 | 285515 |
| 2022-11-11 | 30.78 | $28.61 | 224702 |
| 2022-11-10 | 29.10 | $28.14 | 383968 |
| 2022-11-09 | 27.33 | $28.19 | 245000 |
| 2022-11-08 | 25.60 | $28.60 | 332534 |
| 2022-11-07 | 23.81 | $28.19 | 475741 |
| 2022-11-04 | 22.09 | $27.14 | 249204 |
| 2022-11-03 | 20.62 | $25.75 | 233600 |
| 2022-11-02 | 19.52 | $25.40 | 281900 |
| 2022-11-01 | 18.17 | $26.30 | 396100 |
| 2022-10-31 | 16.54 | $25.59 | 348900 |
| 2022-10-28 | 15.12 | $25.10 | 331346 |
| 2022-10-27 | 13.80 | $24.50 | 544108 |
| 2022-10-26 | 12.56 | $22.32 | 336703 |
| 2022-10-25 | 12.44 | $22.39 | 226000 |
| 2022-10-24 | 12.49 | $22.23 | 229700 |
| 2022-10-21 | 12.84 | $22.31 | 200900 |
| 2022-10-20 | 13.22 | $21.92 | 145148 |
| 2022-10-19 | 13.62 | $22.26 | 136100 |
| 2022-10-18 | 13.88 | $22.95 | 196145 |
| 2022-10-17 | 13.39 | $23.08 | 159200 |
| 2022-10-14 | 13.33 | $22.58 | 181238 |
| 2022-10-13 | 13.26 | $23.30 | 245641 |
| 2022-10-12 | 13.30 | $22.69 | 229713 |
| 2022-10-11 | 13.67 | $22.78 | 221500 |
| 2022-10-10 | 14.05 | $22.48 | 189300 |
| 2022-10-07 | 14.73 | $22.19 | 273047 |
| 2022-10-06 | 15.38 | $22.57 | 155800 |
| 2022-10-05 | 16.18 | $22.35 | 127849 |
| 2022-10-04 | 16.93 | $22.60 | 231932 |
| 2022-10-03 | 17.72 | $21.51 | 231344 |
| 2022-09-30 | 17.69 | $21.14 | 198600 |
| 2022-09-29 | 17.47 | $21.44 | 248832 |
| 2022-09-28 | 17.28 | $22.07 | 356232 |
| 2022-09-27 | 17.17 | $21.51 | 292627 |
| 2022-09-26 | 16.44 | $21.27 | 270223 |
| 2022-09-23 | 15.67 | $21.77 | 210649 |
| 2022-09-22 | 15.05 | $22.24 | 185408 |
| 2022-09-21 | 14.83 | $22.75 | 165300 |
| 2022-09-20 | 14.87 | $22.93 | 177300 |
| 2022-09-19 | 15.04 | $23.22 | 203837 |
| 2022-09-16 | 15.23 | $22.90 | 553220 |
| 2022-09-15 | 15.10 | $22.85 | 309600 |
| 2022-09-14 | 15.05 | $23.58 | 224323 |
| 2022-09-13 | 15.39 | $23.59 | 237145 |
| 2022-09-12 | 15.85 | $24.65 | 271732 |
| 2022-09-09 | 16.18 | $24.35 | 247220 |
| 2022-09-08 | 16.71 | $23.81 | 220300 |
| 2022-09-07 | 17.47 | $23.89 | 201100 |
| 2022-09-06 | 18.24 | $22.96 | 224100 |
| 2022-09-02 | 18.64 | $23.35 | 142035 |
| 2022-09-01 | 19.37 | $23.53 | 160637 |
| 2022-08-31 | 20.22 | $23.77 | 236539 |
| 2022-08-30 | 21.29 | $24.15 | 174600 |
| 2022-08-29 | 22.01 | $24.22 | 195240 |
| 2022-08-26 | 22.68 | $24.64 | 158717 |
| 2022-08-25 | 23.03 | $25.48 | 163021 |
| 2022-08-24 | 23.23 | $25.07 | 150508 |
| 2022-08-23 | 23.59 | $25.09 | 150500 |
| 2022-08-22 | 23.97 | $24.92 | 188400 |
| 2022-08-19 | 24.33 | $25.90 | 147500 |
| 2022-08-18 | 23.98 | $26.30 | 158900 |
| 2022-08-17 | 23.48 | $26.12 | 150065 |
| 2022-08-16 | 22.89 | $26.45 | 238700 |
| 2022-08-15 | 22.27 | $25.99 | 216923 |
| 2022-08-12 | 21.86 | $27.04 | 313958 |
| 2022-08-11 | 20.59 | $26.50 | 309100 |
| 2022-08-10 | 19.38 | $25.98 | 307616 |
| 2022-08-09 | 18.40 | $25.03 | 231180 |
| 2022-08-08 | 17.71 | $25.39 | 202800 |
| 2022-08-05 | 16.75 | $24.99 | 260524 |
| 2022-08-04 | 15.92 | $25.25 | 715762 |
| 2022-08-03 | 14.64 | $23.33 | 276411 |
| 2022-08-02 | 14.63 | $22.67 | 182627 |
| 2022-08-01 | 14.63 | $23.37 | 238714 |
| 2022-07-29 | 14.70 | $22.99 | 182803 |
| 2022-07-28 | 15.23 | $22.98 | 184900 |
| 2022-07-27 | 15.82 | $22.67 | 125454 |
| 2022-07-26 | 16.63 | $22.19 | 194815 |
| 2022-07-25 | 17.32 | $22.47 | 199182 |
| 2022-07-22 | 18.14 | $22.71 | 169536 |
| 2022-07-21 | 18.85 | $22.80 | 134000 |
| 2022-07-20 | 19.69 | $22.86 | 186140 |
| 2022-07-19 | 20.21 | $22.64 | 207119 |
| 2022-07-18 | 20.80 | $22.06 | 223600 |
| 2022-07-15 | 21.85 | $21.71 | 211447 |
| 2022-07-14 | 22.73 | $21.43 | 271500 |
| 2022-07-13 | 23.26 | $21.26 | 188106 |
| 2022-07-12 | 23.72 | $21.12 | 183428 |
| 2022-07-11 | 24.30 | $21.08 | 149004 |
| 2022-07-08 | 24.78 | $21.19 | 189845 |
| 2022-07-07 | 25.25 | $20.87 | 239400 |
| 2022-07-06 | 25.45 | $20.57 | 213929 |
| 2022-07-05 | 25.66 | $21.10 | 378100 |
| 2022-07-01 | 25.88 | $20.54 | 210225 |
| 2022-06-30 | 25.63 | $20.21 | 228902 |
| 2022-06-29 | 25.25 | $20.42 | 388400 |
| 2022-06-28 | 25.12 | $20.97 | 223700 |
| 2022-06-27 | 25.41 | $21.36 | 248519 |
| 2022-06-24 | 25.54 | $21.36 | 356000 |
| 2022-06-23 | 25.83 | $21.31 | 237900 |
| 2022-06-22 | 25.73 | $20.65 | 240000 |
| 2022-06-21 | 25.16 | $20.32 | 259304 |
| 2022-06-17 | 24.49 | $20.24 | 434400 |
| 2022-06-16 | 23.52 | $20.36 | 442835 |
| 2022-06-15 | 22.57 | $21.08 | 587225 |
| 2022-06-14 | 21.67 | $20.79 | 773300 |
| 2022-06-13 | 20.72 | $21.39 | 325121 |
| 2022-06-10 | 20.16 | $22.14 | 186800 |
| 2022-06-09 | 19.99 | $22.85 | 151925 |
| 2022-06-08 | 20.24 | $23.14 | 151800 |
| 2022-06-07 | 20.48 | $23.25 | 149521 |
| 2022-06-06 | 20.76 | $23.53 | 203410 |
| 2022-06-03 | 21.07 | $22.66 | 183348 |
| 2022-06-02 | 20.96 | $23.21 | 160600 |
| 2022-06-01 | 21.04 | $22.95 | 226270 |
| 2022-05-31 | 21.11 | $23.26 | 278900 |
| 2022-05-27 | 21.28 | $23.59 | 209911 |
| 2022-05-26 | 21.46 | $23.26 | 279633 |
| 2022-05-25 | 21.59 | $22.43 | 243500 |
| 2022-05-24 | 21.05 | $21.59 | 374858 |
| 2022-05-23 | 19.73 | $21.50 | 286000 |
| 2022-05-20 | 18.50 | $21.78 | 522000 |
| 2022-05-19 | 17.20 | $22.20 | 469824 |
| 2022-05-18 | 16.22 | $23.15 | 507716 |
| 2022-05-17 | 15.49 | $24.66 | 247200 |
| 2022-05-16 | 15.36 | $24.12 | 230618 |
| 2022-05-13 | 15.13 | $24.12 | 238536 |
| 2022-05-12 | 14.75 | $23.84 | 354200 |
| 2022-05-11 | 14.06 | $23.53 | 383916 |
| 2022-05-10 | 13.45 | $24.20 | 351000 |
| 2022-05-09 | 12.96 | $24.77 | 291100 |
| 2022-05-06 | 12.75 | $25.34 | 378800 |
| 2022-05-05 | 12.65 | $25.18 | 337531 |
| 2022-05-04 | 12.42 | $25.67 | 305830 |
| 2022-05-03 | 12.20 | $24.99 | 403613 |
| 2022-05-02 | 11.50 | $24.67 | 438210 |
| 2022-04-29 | 10.55 | $23.74 | 1.4M |
| 2022-04-28 | 9.56 | $26.96 | 378000 |
| 2022-04-27 | 9.72 | $26.66 | 559116 |
| 2022-04-26 | 9.90 | $25.97 | 477100 |
| 2022-04-25 | 10.32 | $26.46 | 607400 |
| 2022-04-22 | 10.68 | $25.80 | 434123 |
| 2022-04-21 | 11.22 | $26.43 | 216100 |
| 2022-04-20 | 11.24 | $26.44 | 261344 |
| 2022-04-19 | 11.25 | $26.40 | 310118 |
| 2022-04-18 | 11.56 | $25.47 | 232911 |
| 2022-04-14 | 11.53 | $25.26 | 353527 |
| 2022-04-13 | 11.50 | $25.33 | 356537 |
| 2022-04-12 | 11.25 | $24.95 | 451501 |
| 2022-04-11 | 10.99 | $24.80 | 392000 |
| 2022-04-08 | 10.64 | $25.03 | 363813 |
| 2022-04-07 | 10.14 | $25.00 | 326928 |
| 2022-04-06 | 9.45 | $24.78 | 532500 |
| 2022-04-05 | 8.84 | $25.44 | 559600 |
| 2022-04-04 | 8.55 | $26.41 | 430303 |
| 2022-04-01 | 8.24 | $25.67 | 402500 |
| 2022-03-31 | 8.06 | $26.07 | 351100 |
| 2022-03-30 | 8.14 | $26.75 | 417343 |
| 2022-03-29 | 8.42 | $27.66 | 325900 |
| 2022-03-28 | 8.21 | $27.17 | 719045 |
| 2022-03-25 | 8.56 | $26.62 | 355000 |
| 2022-03-24 | 8.74 | $26.25 | 188700 |
| 2022-03-23 | 8.60 | $26.16 | 331733 |
| 2022-03-22 | 8.60 | $26.80 | 517001 |
| 2022-03-21 | 8.72 | $26.10 | 331617 |
| 2022-03-18 | 8.80 | $26.75 | 1.4M |
| 2022-03-17 | 9.21 | $27.14 | 235400 |
| 2022-03-16 | 9.66 | $26.95 | 301214 |
| 2022-03-15 | 10.09 | $26.11 | 304800 |
| 2022-03-14 | 10.39 | $26.37 | 389500 |
| 2022-03-11 | 10.89 | $25.88 | 218200 |
| 2022-03-10 | 10.90 | $25.98 | 287600 |
| 2022-03-09 | 10.69 | $25.37 | 329700 |
| 2022-03-08 | 10.56 | $25.12 | 414118 |
| 2022-03-07 | 10.00 | $24.50 | 537700 |
| 2022-03-04 | 9.49 | $26.23 | 250800 |
| 2022-03-03 | 9.74 | $26.50 | 375200 |
| 2022-03-02 | 10.14 | $26.13 | 404806 |
| 2022-03-01 | 10.25 | $25.44 | 500400 |
| 2022-02-28 | 10.36 | $26.06 | 420300 |
| 2022-02-25 | 10.63 | $25.55 | 484640 |
| 2022-02-24 | 10.54 | $25.14 | 974710 |
| 2022-02-23 | 10.03 | $23.42 | 1.6M |
| 2022-02-22 | 9.70 | $25.79 | 939320 |
| 2022-02-18 | 9.82 | $24.86 | 390523 |
| 2022-02-17 | 9.81 | $24.76 | 456800 |
| 2022-02-16 | 9.69 | $25.06 | 470035 |
| 2022-02-15 | 9.73 | $25.30 | 266788 |
| 2022-02-14 | 10.11 | $25.05 | 404602 |
| 2022-02-11 | 10.50 | $25.37 | 295537 |
| 2022-02-10 | 11.04 | $25.35 | 418311 |
| 2022-02-09 | 11.60 | $25.62 | 325737 |
| 2022-02-08 | 11.94 | $25.58 | 296510 |
| 2022-02-07 | 12.35 | $24.98 | 354727 |
| 2022-02-04 | 12.91 | $25.28 | 517428 |
| 2022-02-03 | 13.49 | $25.20 | 322500 |
| 2022-02-02 | 14.03 | $25.16 | 470900 |
| 2022-02-01 | 14.74 | $25.15 | 602636 |
| 2022-01-31 | 15.33 | $25.21 | 623048 |
| 2022-01-28 | 16.12 | $24.29 | 771819 |
| 2022-01-27 | 16.95 | $23.76 | 334342 |
| 2022-01-26 | 16.67 | $23.97 | 315100 |
| 2022-01-25 | 16.45 | $24.64 | 334800 |
| 2022-01-24 | 16.66 | $25.30 | 282500 |
| 2022-01-21 | 16.88 | $24.37 | 387700 |
| 2022-01-20 | 16.90 | $24.26 | 300000 |
| 2022-01-19 | 17.03 | $25.43 | 249700 |
| 2022-01-18 | 17.87 | $26.69 | 340600 |
| 2022-01-14 | 18.22 | $26.37 | 356313 |
| 2022-01-13 | 18.37 | $26.97 | 292824 |
| 2022-01-12 | 17.92 | $26.79 | 395300 |
| 2022-01-11 | 17.50 | $26.92 | 261214 |
| 2022-01-10 | 17.28 | $26.50 | 311600 |
| 2022-01-07 | 17.32 | $26.43 | 164243 |
| 2022-01-06 | 16.82 | $26.68 | 174231 |
| 2022-01-05 | 16.15 | $26.44 | 196048 |
| 2022-01-04 | 15.43 | $27.02 | 181344 |
| 2022-01-03 | 14.40 | $26.46 | 292002 |
| 2021-12-31 | 13.38 | $26.29 | 132518 |
| 2021-12-30 | 12.73 | $26.16 | 197901 |
| 2021-12-29 | 12.01 | $26.76 | 198042 |
| 2021-12-28 | 11.25 | $26.24 | 250800 |
| 2021-12-27 | 10.79 | $26.00 | 288435 |
| 2021-12-23 | 10.51 | $25.45 | 171730 |
| 2021-12-22 | 10.45 | $25.19 | 163724 |
| 2021-12-21 | 10.66 | $24.82 | 229100 |
| 2021-12-20 | 11.08 | $24.14 | 300100 |
| 2021-12-17 | 11.53 | $24.99 | 610085 |
| 2021-12-16 | 11.41 | $25.44 | 478909 |
| 2021-12-15 | 10.81 | $25.89 | 373400 |
| 2021-12-14 | 10.18 | $24.99 | 332431 |
| 2021-12-13 | 10.00 | $24.76 | 268000 |
| 2021-12-10 | 9.87 | $25.20 | 217629 |
| 2021-12-09 | 9.46 | $24.92 | 271300 |
| 2021-12-08 | 9.14 | $25.05 | 212400 |
| 2021-12-07 | 8.81 | $24.50 | 311022 |
| 2021-12-06 | 8.74 | $24.28 | 290100 |
| 2021-12-03 | 8.87 | $23.49 | 256500 |
| 2021-12-02 | 9.10 | $23.41 | 318017 |
| 2021-12-01 | 9.25 | $22.49 | 368000 |
| 2021-11-30 | 9.51 | $22.50 | 382747 |
| 2021-11-29 | 8.65 | $22.73 | 326300 |
| 2021-11-26 | 8.04 | $23.34 | 185806 |
| 2021-11-24 | 7.60 | $23.88 | 216800 |
| 2021-11-23 | 7.95 | $24.13 | 297700 |
| 2021-11-22 | 8.20 | $24.42 | 270110 |
| 2021-11-19 | 8.47 | $24.06 | 381613 |
| 2021-11-18 | 8.86 | $24.72 | 254824 |
| 2021-11-17 | 9.28 | $24.40 | 370633 |
| 2021-11-16 | 9.74 | $25.49 | 242801 |
| 2021-11-15 | 9.56 | $25.16 | 186546 |
| 2021-11-12 | 9.24 | $24.92 | 322818 |
| 2021-11-11 | 9.06 | $24.89 | 306500 |
| 2021-11-10 | 9.01 | $24.68 | 301300 |
| 2021-11-09 | 9.10 | $24.88 | 243121 |
| 2021-11-08 | 9.02 | $24.81 | 235857 |
| 2021-11-05 | 9.01 | $24.87 | 216247 |
| 2021-11-04 | 9.05 | $24.28 | 233742 |
| 2021-11-03 | 9.14 | $24.59 | 889229 |
| 2021-11-02 | 9.22 | $24.35 | 256000 |
| 2021-11-01 | 8.97 | $24.40 | 426900 |
| 2021-10-29 | 8.80 | $23.21 | 392236 |
| 2021-10-28 | 9.22 | $22.82 | 616030 |
| 2021-10-27 | 9.66 | $22.95 | 277638 |
| 2021-10-26 | 9.63 | $23.79 | 193700 |
| 2021-10-25 | 10.00 | $24.57 | 152947 |
| 2021-10-22 | 10.25 | $24.08 | 156828 |
| 2021-10-21 | 10.78 | $24.22 | 130106 |
| 2021-10-20 | 11.23 | $24.23 | 127238 |
| 2021-10-19 | 11.71 | $24.02 | 249826 |
| 2021-10-18 | 12.15 | $23.58 | 154200 |
| 2021-10-15 | 12.32 | $23.32 | 212900 |
| 2021-10-14 | 12.61 | $23.50 | 271987 |
| 2021-10-13 | 12.68 | $23.63 | 125800 |
| 2021-10-12 | 13.04 | $24.11 | 142700 |
| 2021-10-11 | 13.71 | $24.17 | 175600 |
| 2021-10-08 | 14.29 | $24.04 | 117903 |
| 2021-10-07 | 14.95 | $24.39 | 220632 |
| 2021-10-06 | 15.61 | $23.97 | 183800 |
| 2021-10-05 | 16.36 | $24.27 | 210576 |
| 2021-10-04 | 17.16 | $24.02 | 269800 |
| 2021-10-01 | 17.87 | $23.90 | 262921 |
| 2021-09-30 | 18.62 | $23.70 | 404837 |
| 2021-09-29 | 19.41 | $25.38 | 178110 |
| 2021-09-28 | 19.25 | $25.65 | 153800 |
| 2021-09-27 | 18.83 | $25.74 | 231904 |
| 2021-09-24 | 18.45 | $24.73 | 123247 |
| 2021-09-23 | 18.51 | $24.44 | 269800 |
| 2021-09-22 | 18.58 | $24.19 | 339628 |
| 2021-09-21 | 18.93 | $23.98 | 345300 |
| 2021-09-20 | 19.31 | $24.17 | 182800 |
| 2021-09-17 | 19.81 | $24.35 | 424300 |
| 2021-09-16 | 20.15 | $24.34 | 368010 |
| 2021-09-15 | 20.29 | $24.99 | 520034 |
| 2021-09-14 | 20.44 | $23.89 | 239123 |
| 2021-09-13 | 20.99 | $23.97 | 198446 |
| 2021-09-10 | 21.45 | $23.80 | 210640 |
| 2021-09-09 | 21.93 | $23.64 | 266200 |
| 2021-09-08 | 22.64 | $23.15 | 160500 |
| 2021-09-07 | 23.57 | $23.40 | 191990 |
| 2021-09-03 | 24.33 | $23.86 | 215200 |
| 2021-09-02 | 24.89 | $23.88 | 167086 |
| 2021-09-01 | 25.44 | $24.21 | 153147 |
| 2021-08-31 | 26.04 | $24.02 | 220700 |
| 2021-08-30 | 26.66 | $24.22 | 184800 |
| 2021-08-27 | 27.15 | $24.42 | 301255 |
| 2021-08-26 | 27.69 | $23.80 | 479401 |
| 2021-08-25 | 28.26 | $24.34 | 148900 |
| 2021-08-24 | 28.42 | $24.60 | 230261 |
| 2021-08-23 | 28.62 | $24.08 | 211500 |
| 2021-08-20 | 28.95 | $24.08 | 289246 |
| 2021-08-19 | 29.32 | $23.85 | 581344 |
| 2021-08-18 | 29.71 | $23.63 | 251652 |
| 2021-08-17 | 30.23 | $23.85 | 411810 |
| 2021-08-16 | 30.79 | $25.08 | 283100 |
| 2021-08-13 | 31.37 | $26.30 | 367009 |
| 2021-08-12 | 30.84 | $26.60 | 281068 |
| 2021-08-11 | 30.30 | $26.48 | 403335 |
| 2021-08-10 | 29.75 | $25.26 | 700900 |
| 2021-08-09 | 29.30 | $23.86 | 381900 |
| 2021-08-06 | 29.15 | $23.80 | 383200 |
| 2021-08-05 | 28.84 | $23.79 | 402412 |
| 2021-08-04 | 28.64 | $23.30 | 416600 |
| 2021-08-03 | 28.42 | $23.61 | 327797 |
| 2021-08-02 | 28.24 | $23.73 | 282521 |
| 2021-07-30 | 27.86 | $23.77 | 342614 |
| 2021-07-29 | 27.48 | $24.16 | 289428 |
| 2021-07-28 | 26.86 | $24.04 | 441200 |
| 2021-07-27 | 26.23 | $24.51 | 175300 |
| 2021-07-26 | 25.43 | $25.03 | 235615 |
| 2021-07-23 | 24.35 | $25.26 | 576100 |
| 2021-07-22 | 23.22 | $23.78 | 225800 |
| 2021-07-21 | 22.11 | $24.97 | 185900 |
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