Is iShares MSCI Malaysia ETF (EWM) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Malaysia ETF (EWM) research center and poll results.
AMEX : EWM
iShares MSCI Malaysia ETF
$27.91 USD
-$0.27 (-0.96%)
- Volume
- 102.52K
- Average Volume
- 257.9K
- Market Capitalization
- $321.91M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.64
- Year Low
- $23.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
27.29
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.12
Average
23.95
Maximum
29.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.29 | $27.91 | 111207 |
| 2026-07-17 | 27.27 | $28.18 | 278000 |
| 2026-07-16 | 27.24 | $28.00 | 195400 |
| 2026-07-15 | 27.24 | $27.83 | 109133 |
| 2026-07-14 | 27.24 | $28.09 | 453100 |
| 2026-07-13 | 27.24 | $27.50 | 173107 |
| 2026-07-10 | 27.27 | $27.43 | 171744 |
| 2026-07-09 | 27.28 | $27.24 | 100207 |
| 2026-07-08 | 27.30 | $27.25 | 112200 |
| 2026-07-07 | 27.33 | $27.16 | 228212 |
| 2026-07-06 | 27.37 | $27.24 | 174500 |
| 2026-07-02 | 27.42 | $26.97 | 156622 |
| 2026-07-01 | 27.47 | $26.66 | 427649 |
| 2026-06-30 | 27.57 | $26.95 | 224800 |
| 2026-06-29 | 27.65 | $27.03 | 339000 |
| 2026-06-26 | 27.73 | $26.91 | 147309 |
| 2026-06-25 | 27.83 | $26.64 | 497602 |
| 2026-06-24 | 27.95 | $26.97 | 388600 |
| 2026-06-23 | 28.05 | $26.78 | 291510 |
| 2026-06-22 | 28.17 | $27.06 | 138750 |
| 2026-06-18 | 28.28 | $27.52 | 238700 |
| 2026-06-17 | 28.38 | $27.61 | 400800 |
| 2026-06-16 | 28.47 | $27.93 | 189600 |
| 2026-06-15 | 28.54 | $27.76 | 364300 |
| 2026-06-12 | 28.64 | $28.15 | 258010 |
| 2026-06-11 | 28.74 | $28.08 | 177500 |
| 2026-06-10 | 28.85 | $27.64 | 649300 |
| 2026-06-09 | 28.98 | $27.71 | 247500 |
| 2026-06-08 | 29.10 | $27.83 | 242746 |
| 2026-06-05 | 29.22 | $27.91 | 526586 |
| 2026-06-04 | 29.35 | $28.20 | 736000 |
| 2026-06-03 | 29.46 | $28.03 | 254147 |
| 2026-06-02 | 29.55 | $28.71 | 394714 |
| 2026-06-01 | 29.59 | $28.62 | 265700 |
| 2026-05-29 | 29.64 | $28.57 | 246300 |
| 2026-05-28 | 29.68 | $28.79 | 338600 |
| 2026-05-27 | 29.70 | $29.07 | 141530 |
| 2026-05-26 | 29.72 | $29.00 | 807800 |
| 2026-05-22 | 29.74 | $29.24 | 112089 |
| 2026-05-21 | 29.74 | $29.31 | 268725 |
| 2026-05-20 | 29.74 | $29.51 | 176100 |
| 2026-05-19 | 29.72 | $29.30 | 222802 |
| 2026-05-18 | 29.71 | $29.45 | 178200 |
| 2026-05-15 | 29.69 | $29.70 | 249500 |
| 2026-05-14 | 29.66 | $30.21 | 70000 |
| 2026-05-13 | 29.59 | $30.21 | 147111 |
| 2026-05-12 | 29.51 | $30.16 | 304200 |
| 2026-05-11 | 29.45 | $30.14 | 240200 |
| 2026-05-08 | 29.37 | $30.31 | 176600 |
| 2026-05-07 | 29.29 | $30.42 | 151787 |
| 2026-05-06 | 29.20 | $30.39 | 182000 |
| 2026-05-05 | 29.12 | $29.87 | 119200 |
| 2026-05-04 | 29.03 | $29.54 | 114950 |
| 2026-05-01 | 28.96 | $29.51 | 294700 |
| 2026-04-30 | 28.90 | $29.37 | 400700 |
| 2026-04-29 | 28.87 | $29.24 | 96411 |
| 2026-04-28 | 28.83 | $29.50 | 143904 |
| 2026-04-27 | 28.75 | $29.34 | 258700 |
| 2026-04-24 | 28.70 | $29.39 | 145413 |
| 2026-04-23 | 28.65 | $29.21 | 292936 |
| 2026-04-22 | 28.64 | $29.19 | 160800 |
| 2026-04-21 | 28.62 | $29.01 | 197722 |
| 2026-04-20 | 28.64 | $29.05 | 199000 |
| 2026-04-17 | 28.64 | $29.16 | 590500 |
| 2026-04-16 | 28.66 | $28.77 | 219703 |
| 2026-04-15 | 28.68 | $28.61 | 252058 |
| 2026-04-14 | 28.72 | $28.88 | 220900 |
| 2026-04-13 | 28.73 | $28.69 | 208200 |
| 2026-04-10 | 28.73 | $28.65 | 299900 |
| 2026-04-09 | 28.72 | $28.56 | 283047 |
| 2026-04-08 | 28.73 | $28.86 | 288700 |
| 2026-04-07 | 28.72 | $28.01 | 446400 |
| 2026-04-06 | 28.73 | $28.22 | 180805 |
| 2026-04-02 | 28.75 | $28.34 | 165501 |
| 2026-04-01 | 28.76 | $28.65 | 326100 |
| 2026-03-31 | 28.77 | $28.41 | 301100 |
| 2026-03-30 | 28.76 | $27.94 | 325704 |
| 2026-03-27 | 28.80 | $28.43 | 268911 |
| 2026-03-26 | 28.84 | $28.28 | 1.9M |
| 2026-03-25 | 28.91 | $28.99 | 433700 |
| 2026-03-24 | 28.96 | $28.93 | 508000 |
| 2026-03-23 | 29.01 | $29.44 | 354800 |
| 2026-03-20 | 29.04 | $28.94 | 787425 |
| 2026-03-19 | 29.10 | $29.52 | 319000 |
| 2026-03-18 | 29.12 | $29.34 | 667900 |
| 2026-03-17 | 29.13 | $29.37 | 219100 |
| 2026-03-16 | 29.15 | $29.06 | 362010 |
| 2026-03-13 | 29.18 | $28.64 | 392822 |
| 2026-03-12 | 29.23 | $28.53 | 497365 |
| 2026-03-11 | 29.31 | $28.78 | 261717 |
| 2026-03-10 | 29.35 | $28.58 | 506600 |
| 2026-03-09 | 29.41 | $28.27 | 672800 |
| 2026-03-06 | 29.48 | $28.49 | 799772 |
| 2026-03-05 | 29.51 | $28.54 | 1.1M |
| 2026-03-04 | 29.56 | $28.82 | 747400 |
| 2026-03-03 | 29.59 | $28.36 | 770659 |
| 2026-03-02 | 29.64 | $28.69 | 465300 |
| 2026-02-27 | 29.66 | $29.22 | 647002 |
| 2026-02-26 | 29.67 | $29.65 | 575933 |
| 2026-02-25 | 29.68 | $30.01 | 236500 |
| 2026-02-24 | 29.68 | $30.02 | 282746 |
| 2026-02-23 | 29.65 | $30.01 | 218700 |
| 2026-02-20 | 29.59 | $30.13 | 771930 |
| 2026-02-19 | 29.51 | $29.82 | 169100 |
| 2026-02-18 | 29.43 | $29.67 | 462402 |
| 2026-02-17 | 29.34 | $29.65 | 277527 |
| 2026-02-13 | 29.26 | $29.72 | 548334 |
| 2026-02-12 | 29.19 | $29.71 | 277105 |
| 2026-02-11 | 29.12 | $29.98 | 307522 |
| 2026-02-10 | 29.02 | $29.69 | 492200 |
| 2026-02-09 | 28.93 | $29.83 | 595821 |
| 2026-02-06 | 28.82 | $29.57 | 392700 |
| 2026-02-05 | 28.71 | $29.18 | 350124 |
| 2026-02-04 | 28.62 | $29.49 | 319311 |
| 2026-02-03 | 28.53 | $29.42 | 768100 |
| 2026-02-02 | 28.44 | $29.32 | 480813 |
| 2026-01-30 | 28.35 | $29.18 | 592059 |
| 2026-01-29 | 28.25 | $29.27 | 850656 |
| 2026-01-28 | 28.17 | $29.84 | 1.0M |
| 2026-01-27 | 28.05 | $30.06 | 1.3M |
| 2026-01-26 | 27.93 | $29.50 | 766800 |
| 2026-01-23 | 27.84 | $28.78 | 513300 |
| 2026-01-22 | 27.78 | $28.43 | 350200 |
| 2026-01-21 | 27.73 | $28.26 | 420123 |
| 2026-01-20 | 27.68 | $27.88 | 401252 |
| 2026-01-16 | 27.63 | $28.17 | 222100 |
| 2026-01-15 | 27.55 | $28.28 | 413937 |
| 2026-01-14 | 27.47 | $28.20 | 296222 |
| 2026-01-13 | 27.42 | $28.05 | 660838 |
| 2026-01-12 | 27.36 | $27.97 | 383900 |
| 2026-01-09 | 27.31 | $27.59 | 189700 |
| 2026-01-08 | 27.26 | $27.36 | 98336 |
| 2026-01-07 | 27.21 | $27.43 | 260100 |
| 2026-01-06 | 27.15 | $27.63 | 273900 |
| 2026-01-05 | 27.10 | $27.61 | 297800 |
| 2026-01-02 | 27.05 | $27.42 | 516700 |
| 2025-12-31 | 27.02 | $27.36 | 158900 |
| 2025-12-30 | 26.98 | $27.57 | 106732 |
| 2025-12-29 | 26.93 | $27.53 | 165800 |
| 2025-12-26 | 26.88 | $27.64 | 73700 |
| 2025-12-24 | 26.83 | $27.69 | 45000 |
| 2025-12-23 | 26.77 | $27.53 | 147819 |
| 2025-12-22 | 26.71 | $27.41 | 189767 |
| 2025-12-19 | 26.66 | $27.20 | 106216 |
| 2025-12-18 | 26.60 | $26.88 | 205600 |
| 2025-12-17 | 26.57 | $26.60 | 196842 |
| 2025-12-16 | 26.55 | $26.79 | 249410 |
| 2025-12-15 | 26.52 | $27.09 | 186500 |
| 2025-12-12 | 26.49 | $26.98 | 192500 |
| 2025-12-11 | 26.47 | $26.87 | 349405 |
| 2025-12-10 | 26.45 | $26.52 | 136139 |
| 2025-12-09 | 26.46 | $26.37 | 548900 |
| 2025-12-08 | 26.47 | $26.32 | 422100 |
| 2025-12-05 | 26.46 | $26.64 | 181900 |
| 2025-12-04 | 26.43 | $26.59 | 319409 |
| 2025-12-03 | 26.41 | $26.73 | 180549 |
| 2025-12-02 | 26.38 | $26.67 | 194644 |
| 2025-12-01 | 26.35 | $26.60 | 591900 |
| 2025-11-28 | 26.31 | $26.43 | 262300 |
| 2025-11-26 | 26.28 | $26.64 | 162400 |
| 2025-11-25 | 26.24 | $26.49 | 396336 |
| 2025-11-24 | 26.22 | $26.47 | 767600 |
| 2025-11-21 | 26.19 | $26.29 | 415500 |
| 2025-11-20 | 26.16 | $26.05 | 526900 |
| 2025-11-19 | 26.14 | $26.33 | 266337 |
| 2025-11-18 | 26.10 | $26.16 | 139836 |
| 2025-11-17 | 26.08 | $26.23 | 385919 |
| 2025-11-14 | 26.06 | $26.45 | 236610 |
| 2025-11-13 | 26.02 | $26.50 | 179305 |
| 2025-11-12 | 25.98 | $26.53 | 262509 |
| 2025-11-11 | 25.93 | $26.78 | 127060 |
| 2025-11-10 | 25.88 | $26.47 | 301600 |
| 2025-11-07 | 25.84 | $26.23 | 119401 |
| 2025-11-06 | 25.80 | $26.01 | 174470 |
| 2025-11-05 | 25.80 | $26.20 | 273400 |
| 2025-11-04 | 25.79 | $25.98 | 144800 |
| 2025-11-03 | 25.79 | $26.06 | 186440 |
| 2025-10-31 | 25.79 | $25.85 | 223845 |
| 2025-10-30 | 25.81 | $25.88 | 266500 |
| 2025-10-29 | 25.83 | $25.91 | 190400 |
| 2025-10-28 | 25.84 | $26.01 | 165900 |
| 2025-10-27 | 25.84 | $25.96 | 480943 |
| 2025-10-24 | 25.83 | $25.69 | 268508 |
| 2025-10-23 | 25.83 | $25.65 | 140100 |
| 2025-10-22 | 25.81 | $25.47 | 456330 |
| 2025-10-21 | 25.80 | $25.74 | 115500 |
| 2025-10-20 | 25.80 | $25.82 | 137812 |
| 2025-10-17 | 25.80 | $25.70 | 146705 |
| 2025-10-16 | 25.80 | $25.58 | 173800 |
| 2025-10-15 | 25.80 | $25.66 | 426500 |
| 2025-10-14 | 25.81 | $25.72 | 332100 |
| 2025-10-13 | 25.80 | $25.71 | 207500 |
| 2025-10-10 | 25.79 | $25.33 | 204400 |
| 2025-10-09 | 25.80 | $25.98 | 107400 |
| 2025-10-08 | 25.77 | $26.02 | 178937 |
| 2025-10-07 | 25.73 | $25.99 | 119245 |
| 2025-10-06 | 25.69 | $26.09 | 143600 |
| 2025-10-03 | 25.64 | $26.20 | 296616 |
| 2025-10-02 | 25.58 | $26.27 | 771239 |
| 2025-10-01 | 25.51 | $26.21 | 354100 |
| 2025-09-30 | 25.45 | $25.92 | 234523 |
| 2025-09-29 | 25.39 | $25.78 | 99930 |
| 2025-09-26 | 25.34 | $25.73 | 148700 |
| 2025-09-25 | 25.31 | $25.27 | 193400 |
| 2025-09-24 | 25.30 | $25.33 | 644409 |
| 2025-09-23 | 25.29 | $25.74 | 109600 |
| 2025-09-22 | 25.28 | $25.79 | 157605 |
| 2025-09-19 | 25.27 | $25.59 | 149300 |
| 2025-09-18 | 25.25 | $25.60 | 244500 |
| 2025-09-17 | 25.23 | $25.95 | 592545 |
| 2025-09-16 | 25.20 | $25.54 | 214600 |
| 2025-09-15 | 25.18 | $25.55 | 79900 |
| 2025-09-12 | 25.15 | $25.47 | 313224 |
| 2025-09-11 | 25.12 | $25.33 | 206197 |
| 2025-09-10 | 25.12 | $25.17 | 184222 |
| 2025-09-09 | 25.11 | $25.17 | 244535 |
| 2025-09-08 | 25.08 | $25.12 | 99400 |
| 2025-09-05 | 25.05 | $25.03 | 206938 |
| 2025-09-04 | 25.02 | $24.97 | 260617 |
| 2025-09-03 | 24.99 | $24.87 | 202600 |
| 2025-09-02 | 24.96 | $24.73 | 302500 |
| 2025-08-29 | 24.93 | $24.87 | 276523 |
| 2025-08-28 | 24.88 | $25.13 | 604773 |
| 2025-08-27 | 24.80 | $25.05 | 283945 |
| 2025-08-26 | 24.74 | $25.13 | 560002 |
| 2025-08-25 | 24.69 | $25.50 | 120748 |
| 2025-08-22 | 24.61 | $25.72 | 176500 |
| 2025-08-21 | 24.54 | $25.19 | 226300 |
| 2025-08-20 | 24.49 | $25.19 | 122300 |
| 2025-08-19 | 24.44 | $25.18 | 241200 |
| 2025-08-18 | 24.39 | $25.13 | 264802 |
| 2025-08-15 | 24.33 | $24.98 | 133800 |
| 2025-08-14 | 24.28 | $25.03 | 262612 |
| 2025-08-13 | 24.22 | $25.27 | 160300 |
| 2025-08-12 | 24.14 | $24.94 | 83200 |
| 2025-08-11 | 24.09 | $24.60 | 56208 |
| 2025-08-08 | 24.06 | $24.51 | 167928 |
| 2025-08-07 | 24.04 | $24.38 | 166226 |
| 2025-08-06 | 24.03 | $24.40 | 129400 |
| 2025-08-05 | 24.01 | $24.24 | 170600 |
| 2025-08-04 | 23.99 | $24.13 | 56300 |
| 2025-08-01 | 23.98 | $23.98 | 191011 |
| 2025-07-31 | 24.00 | $23.49 | 132726 |
| 2025-07-30 | 24.05 | $23.84 | 270615 |
| 2025-07-29 | 24.08 | $24.04 | 102427 |
| 2025-07-28 | 24.09 | $24.05 | 101900 |
| 2025-07-25 | 24.09 | $24.19 | 54200 |
| 2025-07-24 | 24.09 | $24.30 | 349200 |
| 2025-07-23 | 24.06 | $24.21 | 126800 |
| 2025-07-22 | 24.04 | $23.99 | 210410 |
| 2025-07-21 | 24.02 | $24.03 | 339932 |
| 2025-07-18 | 23.99 | $23.93 | 108200 |
| 2025-07-17 | 23.97 | $23.93 | 87338 |
| 2025-07-16 | 23.95 | $23.71 | 276900 |
| 2025-07-15 | 23.96 | $23.80 | 56409 |
| 2025-07-14 | 23.98 | $24.09 | 172000 |
| 2025-07-11 | 24.01 | $24.08 | 114628 |
| 2025-07-10 | 24.02 | $24.11 | 144616 |
| 2025-07-09 | 24.03 | $23.98 | 220500 |
| 2025-07-08 | 24.05 | $23.95 | 82000 |
| 2025-07-07 | 24.06 | $23.93 | 636507 |
| 2025-07-03 | 24.08 | $24.41 | 75641 |
| 2025-07-02 | 24.07 | $24.41 | 255800 |
| 2025-07-01 | 24.05 | $24.38 | 139700 |
| 2025-06-30 | 24.04 | $24.34 | 184200 |
| 2025-06-27 | 24.02 | $24.07 | 171800 |
| 2025-06-26 | 24.04 | $24.07 | 134500 |
| 2025-06-25 | 24.06 | $23.82 | 149122 |
| 2025-06-24 | 24.09 | $23.77 | 106600 |
| 2025-06-23 | 24.13 | $23.53 | 320616 |
| 2025-06-20 | 24.17 | $23.41 | 196100 |
| 2025-06-18 | 24.22 | $23.59 | 243700 |
| 2025-06-17 | 24.27 | $23.53 | 272700 |
| 2025-06-16 | 24.32 | $23.93 | 446500 |
| 2025-06-13 | 24.37 | $24.26 | 169800 |
| 2025-06-12 | 24.41 | $24.54 | 163532 |
| 2025-06-11 | 24.44 | $24.45 | 319249 |
| 2025-06-10 | 24.46 | $24.28 | 236500 |
| 2025-06-09 | 24.47 | $24.32 | 94100 |
| 2025-06-06 | 24.48 | $24.25 | 202100 |
| 2025-06-05 | 24.48 | $24.31 | 275615 |
| 2025-06-04 | 24.50 | $24.14 | 236024 |
| 2025-06-03 | 24.52 | $24.09 | 122400 |
| 2025-06-02 | 24.56 | $24.15 | 111610 |
| 2025-05-30 | 24.60 | $23.96 | 444800 |
| 2025-05-29 | 24.60 | $24.30 | 116000 |
| 2025-05-28 | 24.60 | $24.47 | 109200 |
| 2025-05-27 | 24.56 | $24.52 | 172000 |
| 2025-05-23 | 24.52 | $24.58 | 331806 |
| 2025-05-22 | 24.46 | $24.24 | 198806 |
| 2025-05-21 | 24.42 | $24.49 | 196321 |
| 2025-05-20 | 24.35 | $24.50 | 120000 |
| 2025-05-19 | 24.27 | $24.69 | 186620 |
| 2025-05-16 | 24.19 | $24.87 | 127601 |
| 2025-05-15 | 24.08 | $25.08 | 112700 |
| 2025-05-14 | 23.95 | $25.07 | 238000 |
| 2025-05-13 | 23.83 | $24.87 | 134226 |
| 2025-05-12 | 23.72 | $24.50 | 232722 |
| 2025-05-09 | 23.62 | $24.45 | 129200 |
| 2025-05-08 | 23.50 | $24.31 | 710334 |
| 2025-05-07 | 23.39 | $24.68 | 160500 |
| 2025-05-06 | 23.21 | $24.64 | 111513 |
| 2025-05-05 | 23.07 | $24.86 | 148812 |
| 2025-05-02 | 22.92 | $24.85 | 495900 |
| 2025-05-01 | 22.83 | $24.12 | 112431 |
| 2025-04-30 | 22.79 | $24.17 | 161300 |
| 2025-04-29 | 22.73 | $23.70 | 227909 |
| 2025-04-28 | 22.70 | $23.71 | 151941 |
| 2025-04-25 | 22.67 | $23.43 | 223220 |
| 2025-04-24 | 22.67 | $23.43 | 267350 |
| 2025-04-23 | 22.66 | $23.07 | 271400 |
| 2025-04-22 | 22.67 | $22.91 | 249641 |
| 2025-04-21 | 22.67 | $23.04 | 333145 |
| 2025-04-17 | 22.68 | $22.77 | 340600 |
| 2025-04-16 | 22.68 | $22.44 | 281700 |
| 2025-04-15 | 22.73 | $22.63 | 203700 |
| 2025-04-14 | 22.77 | $22.65 | 208522 |
| 2025-04-11 | 22.81 | $22.46 | 487734 |
| 2025-04-10 | 22.84 | $22.05 | 964008 |
| 2025-04-09 | 22.89 | $22.14 | 1.1M |
| 2025-04-08 | 22.91 | $21.20 | 1.3M |
| 2025-04-07 | 23.00 | $21.75 | 1.0M |
| 2025-04-04 | 23.07 | $21.91 | 809980 |
| 2025-04-03 | 23.14 | $23.01 | 357608 |
| 2025-04-02 | 23.16 | $23.32 | 196307 |
| 2025-04-01 | 23.18 | $23.03 | 246100 |
| 2025-03-31 | 23.19 | $23.08 | 240625 |
| 2025-03-28 | 23.21 | $23.00 | 301729 |
| 2025-03-27 | 23.24 | $23.55 | 756721 |
| 2025-03-26 | 23.25 | $23.21 | 231407 |
| 2025-03-25 | 23.30 | $23.17 | 265700 |
| 2025-03-24 | 23.34 | $23.00 | 171300 |
| 2025-03-21 | 23.40 | $23.15 | 381122 |
| 2025-03-20 | 23.45 | $22.94 | 291727 |
| 2025-03-19 | 23.52 | $23.32 | 287732 |
| 2025-03-18 | 23.56 | $23.39 | 278215 |
| 2025-03-17 | 23.59 | $23.44 | 202600 |
| 2025-03-14 | 23.64 | $23.21 | 406140 |
| 2025-03-13 | 23.70 | $22.91 | 283765 |
| 2025-03-12 | 23.76 | $22.53 | 878300 |
| 2025-03-11 | 23.83 | $23.10 | 287100 |
| 2025-03-10 | 23.88 | $23.12 | 331109 |
| 2025-03-07 | 23.92 | $23.29 | 544443 |
| 2025-03-06 | 23.96 | $23.42 | 178700 |
| 2025-03-05 | 23.99 | $23.73 | 357900 |
| 2025-03-04 | 23.99 | $23.23 | 464100 |
| 2025-03-03 | 24.00 | $23.40 | 516641 |
| 2025-02-28 | 24.00 | $23.67 | 410509 |
| 2025-02-27 | 24.01 | $23.76 | 319441 |
| 2025-02-26 | 24.01 | $24.16 | 202200 |
| 2025-02-25 | 23.99 | $23.96 | 318134 |
| 2025-02-24 | 24.00 | $24.24 | 313146 |
| 2025-02-21 | 23.99 | $24.23 | 659831 |
| 2025-02-20 | 23.97 | $24.28 | 345409 |
| 2025-02-19 | 23.96 | $24.12 | 238600 |
| 2025-02-18 | 23.94 | $24.07 | 228201 |
| 2025-02-14 | 23.91 | $24.43 | 258000 |
| 2025-02-13 | 23.85 | $24.34 | 352945 |
| 2025-02-12 | 23.80 | $24.07 | 123512 |
| 2025-02-11 | 23.77 | $23.98 | 137341 |
| 2025-02-10 | 23.75 | $24.09 | 256316 |
| 2025-02-07 | 23.73 | $23.97 | 173700 |
| 2025-02-06 | 23.73 | $24.04 | 453900 |
| 2025-02-05 | 23.74 | $24.02 | 190200 |
| 2025-02-04 | 23.75 | $23.72 | 168057 |
| 2025-02-03 | 23.78 | $23.37 | 652716 |
| 2025-01-31 | 23.83 | $23.42 | 582128 |
| 2025-01-30 | 23.89 | $23.95 | 299140 |
| 2025-01-29 | 23.92 | $23.76 | 398500 |
| 2025-01-28 | 23.94 | $23.82 | 241000 |
| 2025-01-27 | 23.96 | $24.02 | 286659 |
| 2025-01-24 | 23.95 | $24.07 | 270349 |
| 2025-01-23 | 23.93 | $23.84 | 227532 |
| 2025-01-22 | 23.93 | $24.00 | 170742 |
| 2025-01-21 | 23.91 | $23.81 | 419500 |
| 2025-01-17 | 23.90 | $23.44 | 448649 |
| 2025-01-16 | 23.93 | $23.22 | 364040 |
| 2025-01-15 | 24.01 | $23.38 | 628318 |
| 2025-01-14 | 24.08 | $23.51 | 200400 |
| 2025-01-13 | 24.13 | $23.58 | 312700 |
| 2025-01-10 | 24.20 | $23.65 | 452100 |
| 2025-01-08 | 24.26 | $23.98 | 623100 |
| 2025-01-07 | 24.31 | $24.27 | 184639 |
| 2025-01-06 | 24.34 | $24.24 | 304700 |
| 2025-01-03 | 24.38 | $24.34 | 234700 |
| 2025-01-02 | 24.40 | $24.33 | 581233 |
| 2024-12-31 | 24.41 | $24.53 | 191900 |
| 2024-12-30 | 24.41 | $24.53 | 250100 |
| 2024-12-27 | 24.41 | $24.31 | 169100 |
| 2024-12-26 | 24.43 | $24.18 | 116200 |
| 2024-12-24 | 24.44 | $23.88 | 68800 |
| 2024-12-23 | 24.48 | $23.64 | 349418 |
| 2024-12-20 | 24.51 | $23.74 | 738334 |
| 2024-12-19 | 24.54 | $23.70 | 315480 |
| 2024-12-18 | 24.56 | $23.61 | 612563 |
| 2024-12-17 | 24.60 | $24.02 | 235900 |
| 2024-12-16 | 24.62 | $24.75 | 215402 |
| 2024-12-13 | 24.59 | $24.77 | 130239 |
| 2024-12-12 | 24.56 | $24.64 | 132800 |
| 2024-12-11 | 24.55 | $24.84 | 162400 |
| 2024-12-10 | 24.53 | $24.88 | 202400 |
| 2024-12-09 | 24.52 | $24.92 | 185201 |
| 2024-12-06 | 24.52 | $25.00 | 170735 |
| 2024-12-05 | 24.53 | $24.94 | 237544 |
| 2024-12-04 | 24.53 | $24.79 | 271025 |
| 2024-12-03 | 24.56 | $24.51 | 502000 |
| 2024-12-02 | 24.59 | $24.46 | 370282 |
| 2024-11-29 | 24.60 | $24.61 | 256400 |
| 2024-11-27 | 24.61 | $24.67 | 222502 |
| 2024-11-26 | 24.61 | $24.47 | 144419 |
| 2024-11-25 | 24.64 | $24.54 | 185438 |
| 2024-11-22 | 24.67 | $24.31 | 628715 |
| 2024-11-21 | 24.71 | $24.28 | 325400 |
| 2024-11-20 | 24.77 | $24.24 | 202646 |
| 2024-11-19 | 24.83 | $24.42 | 291106 |
| 2024-11-18 | 24.90 | $24.37 | 391707 |
| 2024-11-15 | 24.97 | $24.15 | 300800 |
| 2024-11-14 | 25.05 | $24.14 | 285800 |
| 2024-11-13 | 25.14 | $24.46 | 264939 |
| 2024-11-12 | 25.20 | $24.46 | 350601 |
| 2024-11-11 | 25.27 | $24.63 | 444030 |
| 2024-11-08 | 25.33 | $24.92 | 302200 |
| 2024-11-07 | 25.38 | $25.17 | 223900 |
| 2024-11-06 | 25.42 | $25.09 | 257100 |
| 2024-11-05 | 25.46 | $25.31 | 462500 |
| 2024-11-04 | 25.49 | $25.05 | 624700 |
| 2024-11-01 | 25.53 | $24.78 | 381605 |
| 2024-10-31 | 25.59 | $24.64 | 462400 |
| 2024-10-30 | 25.67 | $24.86 | 248437 |
| 2024-10-29 | 25.75 | $25.02 | 810736 |
| 2024-10-28 | 25.85 | $25.00 | 690927 |
| 2024-10-25 | 25.95 | $25.22 | 196423 |
| 2024-10-24 | 26.06 | $25.41 | 371929 |
| 2024-10-23 | 26.16 | $25.44 | 595800 |
| 2024-10-22 | 26.25 | $25.79 | 196724 |
| 2024-10-21 | 26.33 | $25.78 | 180300 |
| 2024-10-18 | 26.38 | $25.92 | 337109 |
| 2024-10-17 | 26.43 | $25.79 | 265700 |
| 2024-10-16 | 26.48 | $25.70 | 315534 |
| 2024-10-15 | 26.51 | $25.78 | 251700 |
| 2024-10-14 | 26.54 | $25.88 | 104300 |
| 2024-10-11 | 26.55 | $25.90 | 256100 |
| 2024-10-10 | 26.55 | $25.95 | 298600 |
| 2024-10-09 | 26.53 | $25.93 | 502735 |
| 2024-10-08 | 26.51 | $25.91 | 318229 |
| 2024-10-07 | 26.49 | $25.82 | 467834 |
| 2024-10-04 | 26.46 | $26.08 | 1.1M |
| 2024-10-03 | 26.42 | $26.24 | 681000 |
| 2024-10-02 | 26.39 | $26.53 | 618700 |
| 2024-10-01 | 26.34 | $26.95 | 1.3M |
| 2024-09-30 | 26.27 | $27.05 | 541324 |
| 2024-09-27 | 26.21 | $27.25 | 253502 |
| 2024-09-26 | 26.12 | $27.44 | 395330 |
| 2024-09-25 | 26.04 | $27.28 | 478600 |
| 2024-09-24 | 25.95 | $27.34 | 435700 |
| 2024-09-23 | 25.84 | $26.83 | 293035 |
| 2024-09-20 | 25.75 | $26.94 | 522900 |
| 2024-09-19 | 25.65 | $26.74 | 352000 |
| 2024-09-18 | 25.57 | $26.42 | 262213 |
| 2024-09-17 | 25.50 | $26.34 | 445900 |
| 2024-09-16 | 25.44 | $26.05 | 287500 |
| 2024-09-13 | 25.35 | $25.93 | 364505 |
| 2024-09-12 | 25.27 | $25.45 | 495400 |
| 2024-09-11 | 25.21 | $25.52 | 333300 |
| 2024-09-10 | 25.15 | $25.54 | 472100 |
| 2024-09-09 | 25.07 | $25.32 | 409800 |
| 2024-09-06 | 25.00 | $25.28 | 572800 |
| 2024-09-05 | 24.92 | $25.52 | 378701 |
| 2024-09-04 | 24.81 | $25.65 | 409245 |
| 2024-09-03 | 24.69 | $25.44 | 500433 |
| 2024-08-30 | 24.57 | $25.92 | 365800 |
| 2024-08-29 | 24.48 | $25.50 | 429442 |
| 2024-08-28 | 24.39 | $25.78 | 486147 |
| 2024-08-27 | 24.28 | $25.42 | 195400 |
| 2024-08-26 | 24.17 | $25.16 | 237706 |
| 2024-08-23 | 24.08 | $25.15 | 334800 |
| 2024-08-22 | 23.98 | $24.93 | 340000 |
| 2024-08-21 | 23.89 | $24.99 | 228500 |
| 2024-08-20 | 23.79 | $25.04 | 194931 |
| 2024-08-19 | 23.70 | $25.12 | 467332 |
| 2024-08-16 | 23.60 | $24.40 | 391500 |
| 2024-08-15 | 23.55 | $24.23 | 153440 |
| 2024-08-14 | 23.50 | $24.34 | 224321 |
| 2024-08-13 | 23.45 | $24.19 | 302800 |
| 2024-08-12 | 23.41 | $24.00 | 444300 |
| 2024-08-09 | 23.37 | $23.88 | 236500 |
| 2024-08-08 | 23.35 | $23.70 | 593643 |
| 2024-08-07 | 23.32 | $23.31 | 590600 |
| 2024-08-06 | 23.31 | $23.33 | 673015 |
| 2024-08-05 | 23.28 | $22.97 | 943600 |
| 2024-08-02 | 23.28 | $24.08 | 1.0M |
| 2024-08-01 | 23.22 | $23.68 | 396700 |
| 2024-07-31 | 23.19 | $23.70 | 352900 |
| 2024-07-30 | 23.13 | $23.29 | 202400 |
| 2024-07-29 | 23.09 | $23.31 | 155700 |
| 2024-07-26 | 23.05 | $23.14 | 406623 |
| 2024-07-25 | 23.01 | $23.04 | 249830 |
| 2024-07-24 | 22.98 | $23.07 | 264007 |
| 2024-07-23 | 22.94 | $23.26 | 318423 |
| 2024-07-22 | 22.90 | $23.12 | 287600 |
| 2024-07-19 | 22.87 | $23.28 | 192024 |
| 2024-07-18 | 22.83 | $23.29 | 225100 |
| 2024-07-17 | 22.81 | $23.44 | 507100 |
| 2024-07-16 | 22.78 | $23.31 | 110400 |
| 2024-07-15 | 22.74 | $23.29 | 229300 |
| 2024-07-12 | 22.72 | $23.32 | 227535 |
| 2024-07-11 | 22.70 | $23.17 | 254200 |
| 2024-07-10 | 22.67 | $23.06 | 182724 |
| 2024-07-09 | 22.67 | $22.86 | 247038 |
| 2024-07-08 | 22.68 | $22.92 | 290200 |
| 2024-07-05 | 22.69 | $22.93 | 202431 |
| 2024-07-03 | 22.71 | $22.94 | 179000 |
| 2024-07-02 | 22.72 | $22.59 | 161646 |
| 2024-07-01 | 22.74 | $22.51 | 204900 |
| 2024-06-28 | 22.76 | $22.46 | 111300 |
| 2024-06-27 | 22.79 | $22.35 | 587100 |
| 2024-06-26 | 22.82 | $22.38 | 172308 |
| 2024-06-25 | 22.86 | $22.37 | 218400 |
| 2024-06-24 | 22.90 | $22.48 | 157837 |
| 2024-06-21 | 22.94 | $22.51 | 222432 |
| 2024-06-20 | 22.97 | $22.44 | 384200 |
| 2024-06-18 | 23.01 | $22.84 | 252934 |
| 2024-06-17 | 23.04 | $22.78 | 321442 |
| 2024-06-14 | 23.07 | $22.67 | 94962 |
| 2024-06-13 | 23.09 | $22.80 | 128105 |
| 2024-06-12 | 23.11 | $22.89 | 519800 |
| 2024-06-11 | 23.12 | $22.64 | 373600 |
| 2024-06-10 | 23.13 | $23.02 | 127800 |
| 2024-06-07 | 23.11 | $23.02 | 386143 |
| 2024-06-06 | 23.10 | $23.27 | 424000 |
| 2024-06-05 | 23.08 | $23.14 | 383200 |
| 2024-06-04 | 23.06 | $23.20 | 505404 |
| 2024-06-03 | 23.04 | $23.05 | 450643 |
| 2024-05-31 | 23.03 | $22.97 | 300100 |
| 2024-05-30 | 23.01 | $23.03 | 490012 |
| 2024-05-29 | 22.96 | $22.96 | 153815 |
| 2024-05-28 | 22.92 | $23.15 | 236447 |
| 2024-05-24 | 22.88 | $23.16 | 249400 |
| 2024-05-23 | 22.84 | $23.18 | 147310 |
| 2024-05-22 | 22.78 | $23.23 | 321600 |
| 2024-05-21 | 22.72 | $23.29 | 437700 |
| 2024-05-20 | 22.66 | $23.42 | 147436 |
| 2024-05-17 | 22.59 | $23.28 | 187000 |
| 2024-05-16 | 22.51 | $23.13 | 280113 |
| 2024-05-15 | 22.44 | $23.13 | 327133 |
| 2024-05-14 | 22.36 | $23.03 | 170400 |
| 2024-05-13 | 22.28 | $22.85 | 153828 |
| 2024-05-10 | 22.21 | $22.72 | 165100 |
| 2024-05-09 | 22.16 | $22.80 | 171500 |
| 2024-05-08 | 22.11 | $22.85 | 265900 |
| 2024-05-07 | 22.06 | $22.86 | 286500 |
| 2024-05-06 | 22.02 | $22.79 | 333700 |
| 2024-05-03 | 21.99 | $22.79 | 367030 |
| 2024-05-02 | 21.95 | $22.49 | 830010 |
| 2024-05-01 | 21.93 | $22.13 | 236200 |
| 2024-04-30 | 21.91 | $22.10 | 292930 |
| 2024-04-29 | 21.90 | $22.35 | 213835 |
| 2024-04-26 | 21.88 | $22.28 | 194247 |
| 2024-04-25 | 21.85 | $22.05 | 355500 |
| 2024-04-24 | 21.84 | $22.09 | 223800 |
| 2024-04-23 | 21.84 | $22.03 | 198600 |
| 2024-04-22 | 21.83 | $22.01 | 372027 |
| 2024-04-19 | 21.82 | $21.76 | 306522 |
| 2024-04-18 | 21.83 | $21.64 | 542023 |
| 2024-04-17 | 21.85 | $21.52 | 630800 |
| 2024-04-16 | 21.87 | $21.47 | 1.1M |
| 2024-04-15 | 21.90 | $21.56 | 368000 |
| 2024-04-12 | 21.92 | $21.64 | 525600 |
| 2024-04-11 | 21.94 | $21.80 | 356127 |
| 2024-04-10 | 21.95 | $21.74 | 406027 |
| 2024-04-09 | 21.97 | $22.12 | 310241 |
| 2024-04-08 | 21.96 | $22.14 | 162300 |
| 2024-04-05 | 21.94 | $22.11 | 281300 |
| 2024-04-04 | 21.93 | $21.96 | 341801 |
| 2024-04-03 | 21.91 | $21.86 | 468700 |
| 2024-04-02 | 21.89 | $21.93 | 321729 |
| 2024-04-01 | 21.87 | $21.87 | 604141 |
| 2024-03-28 | 21.86 | $21.79 | 369500 |
| 2024-03-27 | 21.86 | $21.83 | 623334 |
| 2024-03-26 | 21.84 | $21.94 | 329381 |
| 2024-03-25 | 21.83 | $21.90 | 285526 |
| 2024-03-22 | 21.82 | $21.91 | 180240 |
| 2024-03-21 | 21.80 | $21.93 | 410908 |
| 2024-03-20 | 21.79 | $21.89 | 908600 |
| 2024-03-19 | 21.78 | $21.92 | 195405 |
| 2024-03-18 | 21.77 | $22.07 | 327509 |
| 2024-03-15 | 21.73 | $22.11 | 338947 |
| 2024-03-14 | 21.69 | $21.97 | 219741 |
| 2024-03-13 | 21.66 | $21.99 | 210552 |
| 2024-03-12 | 21.62 | $22.13 | 207500 |
| 2024-03-11 | 21.57 | $21.92 | 191900 |
| 2024-03-08 | 21.53 | $21.82 | 300328 |
| 2024-03-07 | 21.49 | $21.81 | 310431 |
| 2024-03-06 | 21.45 | $21.57 | 299300 |
| 2024-03-05 | 21.43 | $21.48 | 359300 |
| 2024-03-04 | 21.41 | $21.60 | 221917 |
| 2024-03-01 | 21.39 | $21.64 | 433000 |
| 2024-02-29 | 21.37 | $21.73 | 459354 |
| 2024-02-28 | 21.34 | $21.55 | 345700 |
| 2024-02-27 | 21.32 | $21.71 | 176936 |
| 2024-02-26 | 21.30 | $21.57 | 120768 |
| 2024-02-23 | 21.28 | $21.67 | 190100 |
| 2024-02-22 | 21.25 | $21.66 | 280909 |
| 2024-02-21 | 21.21 | $21.64 | 173500 |
| 2024-02-20 | 21.19 | $21.66 | 246700 |
| 2024-02-16 | 21.15 | $21.40 | 240500 |
| 2024-02-15 | 21.13 | $21.26 | 671800 |
| 2024-02-14 | 21.11 | $21.31 | 216700 |
| 2024-02-13 | 21.10 | $21.17 | 272719 |
| 2024-02-12 | 21.09 | $21.20 | 382400 |
| 2024-02-09 | 21.10 | $21.07 | 107300 |
| 2024-02-08 | 21.12 | $21.00 | 261729 |
| 2024-02-07 | 21.14 | $21.10 | 208500 |
| 2024-02-06 | 21.17 | $21.13 | 274700 |
| 2024-02-05 | 21.19 | $21.10 | 182000 |
| 2024-02-02 | 21.21 | $21.21 | 281316 |
| 2024-02-01 | 21.21 | $21.27 | 258500 |
| 2024-01-31 | 21.21 | $21.14 | 234800 |
| 2024-01-30 | 21.20 | $21.21 | 132400 |
| 2024-01-29 | 21.21 | $21.28 | 276945 |
| 2024-01-26 | 21.20 | $21.12 | 284700 |
| 2024-01-25 | 21.21 | $21.01 | 418620 |
| 2024-01-24 | 21.21 | $21.01 | 541200 |
| 2024-01-23 | 21.22 | $21.05 | 274401 |
| 2024-01-22 | 21.22 | $20.97 | 570800 |
| 2024-01-19 | 21.22 | $21.01 | 682700 |
| 2024-01-18 | 21.25 | $20.93 | 265110 |
| 2024-01-17 | 21.27 | $20.95 | 654401 |
| 2024-01-16 | 21.29 | $21.13 | 553501 |
| 2024-01-12 | 21.30 | $21.39 | 291603 |
| 2024-01-11 | 21.30 | $21.35 | 585148 |
| 2024-01-10 | 21.29 | $21.47 | 439100 |
| 2024-01-09 | 21.27 | $21.57 | 752112 |
| 2024-01-08 | 21.24 | $21.67 | 1.1M |
| 2024-01-05 | 21.21 | $21.46 | 681100 |
| 2024-01-04 | 21.19 | $21.28 | 224400 |
| 2024-01-03 | 21.19 | $21.16 | 329119 |
| 2024-01-02 | 21.19 | $21.07 | 388704 |
| 2023-12-29 | 21.20 | $21.25 | 217200 |
| 2023-12-28 | 21.20 | $21.21 | 239020 |
| 2023-12-27 | 21.20 | $21.16 | 170900 |
| 2023-12-26 | 21.21 | $21.11 | 141842 |
| 2023-12-22 | 21.21 | $21.16 | 481205 |
| 2023-12-21 | 21.21 | $21.08 | 316847 |
| 2023-12-20 | 21.22 | $21.02 | 310005 |
| 2023-12-19 | 21.24 | $21.53 | 201609 |
| 2023-12-18 | 21.24 | $21.35 | 101300 |
| 2023-12-15 | 21.24 | $21.35 | 286207 |
| 2023-12-14 | 21.24 | $21.42 | 351746 |
| 2023-12-13 | 21.25 | $21.27 | 502246 |
| 2023-12-12 | 21.26 | $21.11 | 402443 |
| 2023-12-11 | 21.25 | $21.09 | 285100 |
| 2023-12-08 | 21.25 | $21.00 | 439806 |
| 2023-12-07 | 21.25 | $21.14 | 299700 |
| 2023-12-06 | 21.26 | $21.09 | 400418 |
| 2023-12-05 | 21.28 | $21.14 | 295600 |
| 2023-12-04 | 21.30 | $21.20 | 218500 |
| 2023-12-01 | 21.31 | $21.36 | 463700 |
| 2023-11-30 | 21.28 | $21.24 | 426702 |
| 2023-11-29 | 21.25 | $21.18 | 248100 |
| 2023-11-28 | 21.22 | $21.28 | 387642 |
| 2023-11-27 | 21.19 | $21.18 | 750417 |
| 2023-11-24 | 21.15 | $21.23 | 172820 |
| 2023-11-22 | 21.11 | $21.23 | 718200 |
| 2023-11-21 | 21.08 | $21.50 | 505000 |
| 2023-11-20 | 21.03 | $21.42 | 369008 |
| 2023-11-17 | 20.98 | $21.35 | 584639 |
| 2023-11-16 | 20.94 | $21.43 | 539700 |
| 2023-11-15 | 20.90 | $21.50 | 609942 |
| 2023-11-14 | 20.85 | $21.50 | 581700 |
| 2023-11-13 | 20.82 | $21.01 | 580900 |
| 2023-11-10 | 20.81 | $21.03 | 192201 |
| 2023-11-09 | 20.80 | $21.08 | 222944 |
| 2023-11-08 | 20.79 | $21.29 | 226641 |
| 2023-11-07 | 20.77 | $21.50 | 469300 |
| 2023-11-06 | 20.73 | $21.58 | 375431 |
| 2023-11-03 | 20.68 | $21.22 | 566900 |
| 2023-11-02 | 20.64 | $20.84 | 458500 |
| 2023-11-01 | 20.62 | $20.61 | 584000 |
| 2023-10-31 | 20.61 | $20.63 | 455800 |
| 2023-10-30 | 20.60 | $20.65 | 383200 |
| 2023-10-27 | 20.59 | $20.41 | 730100 |
| 2023-10-26 | 20.59 | $20.49 | 239200 |
| 2023-10-25 | 20.61 | $20.52 | 397700 |
| 2023-10-24 | 20.63 | $20.48 | 458800 |
| 2023-10-23 | 20.65 | $20.41 | 404600 |
| 2023-10-20 | 20.68 | $20.52 | 367915 |
| 2023-10-19 | 20.70 | $20.63 | 396100 |
| 2023-10-18 | 20.72 | $20.69 | 268931 |
| 2023-10-17 | 20.74 | $20.86 | 211618 |
| 2023-10-16 | 20.75 | $20.82 | 225013 |
| 2023-10-13 | 20.77 | $20.84 | 360500 |
| 2023-10-12 | 20.79 | $20.81 | 534331 |
| 2023-10-11 | 20.81 | $20.86 | 241384 |
| 2023-10-10 | 20.82 | $20.76 | 352642 |
| 2023-10-09 | 20.84 | $20.49 | 135700 |
| 2023-10-06 | 20.87 | $20.56 | 368246 |
| 2023-10-05 | 20.89 | $20.36 | 450548 |
| 2023-10-04 | 20.93 | $20.37 | 308900 |
| 2023-10-03 | 20.95 | $20.37 | 367100 |
| 2023-10-02 | 20.98 | $20.45 | 601600 |
| 2023-09-29 | 21.02 | $20.59 | 603739 |
| 2023-09-28 | 21.05 | $20.84 | 489700 |
| 2023-09-27 | 21.06 | $20.80 | 283132 |
| 2023-09-26 | 21.09 | $20.92 | 350000 |
| 2023-09-25 | 21.09 | $20.99 | 563203 |
| 2023-09-22 | 21.09 | $21.07 | 349421 |
| 2023-09-21 | 21.08 | $20.90 | 550200 |
| 2023-09-20 | 21.07 | $21.15 | 548213 |
| 2023-09-19 | 21.06 | $21.13 | 234500 |
| 2023-09-18 | 21.06 | $21.20 | 289000 |
| 2023-09-15 | 21.04 | $21.17 | 437703 |
| 2023-09-14 | 21.03 | $21.16 | 274800 |
| 2023-09-13 | 21.03 | $21.14 | 255800 |
| 2023-09-12 | 21.04 | $21.05 | 265304 |
| 2023-09-11 | 21.05 | $21.13 | 315915 |
| 2023-09-08 | 21.06 | $21.00 | 226600 |
| 2023-09-07 | 21.08 | $21.07 | 557100 |
| 2023-09-06 | 21.10 | $20.95 | 230633 |
| 2023-09-05 | 21.12 | $20.98 | 270739 |
| 2023-09-01 | 21.14 | $21.23 | 314700 |
| 2023-08-31 | 21.15 | $21.08 | 397406 |
| 2023-08-30 | 21.16 | $21.15 | 258241 |
| 2023-08-29 | 21.18 | $21.24 | 221331 |
| 2023-08-28 | 21.20 | $20.98 | 287576 |
| 2023-08-25 | 21.25 | $20.97 | 274300 |
| 2023-08-24 | 21.28 | $20.83 | 383600 |
| 2023-08-23 | 21.31 | $20.87 | 327740 |
| 2023-08-22 | 21.35 | $20.95 | 327500 |
| 2023-08-21 | 21.37 | $21.00 | 398300 |
| 2023-08-18 | 21.38 | $20.93 | 336200 |
| 2023-08-17 | 21.38 | $20.87 | 524900 |
| 2023-08-16 | 21.38 | $21.22 | 628700 |
| 2023-08-15 | 21.36 | $21.24 | 201500 |
| 2023-08-14 | 21.35 | $21.26 | 320100 |
| 2023-08-11 | 21.33 | $21.35 | 236500 |
| 2023-08-10 | 21.32 | $21.44 | 315103 |
| 2023-08-09 | 21.29 | $21.48 | 503464 |
| 2023-08-08 | 21.25 | $21.33 | 261200 |
| 2023-08-07 | 21.19 | $21.43 | 424020 |
| 2023-08-04 | 21.12 | $21.39 | 440418 |
| 2023-08-03 | 21.05 | $21.35 | 177530 |
| 2023-08-02 | 20.97 | $21.43 | 378400 |
| 2023-08-01 | 20.91 | $21.61 | 378477 |
| 2023-07-31 | 20.84 | $21.95 | 559610 |
| 2023-07-28 | 20.74 | $21.57 | 203500 |
| 2023-07-27 | 20.66 | $21.53 | 356900 |
| 2023-07-26 | 20.59 | $21.65 | 484116 |
| 2023-07-25 | 20.51 | $21.33 | 200129 |
| 2023-07-24 | 20.44 | $21.14 | 453126 |
| 2023-07-21 | 20.39 | $20.93 | 140023 |
| 2023-07-20 | 20.35 | $20.92 | 192500 |
| 2023-07-19 | 20.31 | $20.92 | 157800 |
| 2023-07-18 | 20.27 | $20.92 | 242330 |
| 2023-07-17 | 20.24 | $21.00 | 179524 |
| 2023-07-14 | 20.21 | $21.08 | 420200 |
| 2023-07-13 | 20.18 | $20.87 | 422300 |
| 2023-07-12 | 20.14 | $20.63 | 620078 |
| 2023-07-11 | 20.13 | $20.22 | 367800 |
| 2023-07-10 | 20.12 | $19.97 | 261200 |
| 2023-07-07 | 20.13 | $19.92 | 265841 |
| 2023-07-06 | 20.14 | $19.86 | 187923 |
| 2023-07-05 | 20.18 | $20.14 | 334247 |
| 2023-07-03 | 20.20 | $20.23 | 235014 |
| 2023-06-30 | 20.23 | $20.01 | 994918 |
| 2023-06-29 | 20.26 | $19.99 | 148448 |
| 2023-06-28 | 20.29 | $20.00 | 154300 |
| 2023-06-27 | 20.33 | $20.04 | 198825 |
| 2023-06-26 | 20.37 | $20.04 | 215867 |
| 2023-06-23 | 20.40 | $20.03 | 174841 |
| 2023-06-22 | 20.45 | $20.27 | 295770 |
| 2023-06-21 | 20.49 | $20.13 | 282310 |
| 2023-06-20 | 20.55 | $20.10 | 383400 |
| 2023-06-16 | 20.63 | $20.35 | 312624 |
| 2023-06-15 | 20.69 | $20.36 | 340100 |
| 2023-06-14 | 20.75 | $20.36 | 260800 |
| 2023-06-13 | 20.81 | $20.24 | 251600 |
| 2023-06-12 | 20.88 | $20.28 | 97200 |
| 2023-06-09 | 20.95 | $20.16 | 163528 |
| 2023-06-08 | 21.04 | $20.10 | 202212 |
| 2023-06-07 | 21.13 | $20.19 | 247841 |
| 2023-06-06 | 21.23 | $20.53 | 334700 |
| 2023-06-05 | 21.31 | $20.66 | 410823 |
| 2023-06-02 | 21.38 | $20.78 | 306100 |
| 2023-06-01 | 21.44 | $20.66 | 257801 |
| 2023-05-31 | 21.50 | $20.52 | 281700 |
| 2023-05-30 | 21.57 | $20.71 | 268826 |
| 2023-05-26 | 21.62 | $20.93 | 222600 |
| 2023-05-25 | 21.67 | $20.73 | 208829 |
| 2023-05-24 | 21.72 | $20.95 | 133800 |
| 2023-05-23 | 21.76 | $21.08 | 163702 |
| 2023-05-22 | 21.80 | $21.38 | 161000 |
| 2023-05-19 | 21.83 | $21.57 | 184115 |
| 2023-05-18 | 21.85 | $21.54 | 149304 |
| 2023-05-17 | 21.87 | $21.60 | 337000 |
| 2023-05-16 | 21.89 | $21.55 | 412491 |
| 2023-05-15 | 21.92 | $21.70 | 755317 |
| 2023-05-12 | 21.95 | $21.67 | 383500 |
| 2023-05-11 | 21.99 | $21.85 | 216400 |
| 2023-05-10 | 22.02 | $22.03 | 229221 |
| 2023-05-09 | 22.04 | $22.09 | 191803 |
| 2023-05-08 | 22.06 | $22.13 | 186600 |
| 2023-05-05 | 22.06 | $22.16 | 151200 |
| 2023-05-04 | 22.07 | $21.98 | 143000 |
| 2023-05-03 | 22.08 | $21.89 | 139800 |
| 2023-05-02 | 22.10 | $21.88 | 331400 |
| 2023-05-01 | 22.13 | $21.77 | 135900 |
| 2023-04-28 | 22.15 | $21.77 | 424144 |
| 2023-04-27 | 22.16 | $21.85 | 238806 |
| 2023-04-26 | 22.18 | $21.71 | 249500 |
| 2023-04-25 | 22.19 | $21.85 | 473349 |
| 2023-04-24 | 22.19 | $21.94 | 121509 |
| 2023-04-21 | 22.17 | $21.94 | 217529 |
| 2023-04-20 | 22.17 | $22.02 | 188000 |
| 2023-04-19 | 22.15 | $22.06 | 124200 |
| 2023-04-18 | 22.13 | $22.19 | 183316 |
| 2023-04-17 | 22.09 | $22.31 | 185739 |
| 2023-04-14 | 22.05 | $22.37 | 197000 |
| 2023-04-13 | 21.99 | $22.55 | 311000 |
| 2023-04-12 | 21.92 | $22.37 | 219641 |
| 2023-04-11 | 21.87 | $22.38 | 122100 |
| 2023-04-10 | 21.83 | $22.24 | 105000 |
| 2023-04-06 | 21.78 | $22.26 | 186577 |
| 2023-04-05 | 21.75 | $22.27 | 172076 |
| 2023-04-04 | 21.72 | $22.30 | 219700 |
| 2023-04-03 | 21.69 | $22.36 | 196314 |
| 2023-03-31 | 21.67 | $22.17 | 141200 |
| 2023-03-30 | 21.66 | $22.15 | 288020 |
| 2023-03-29 | 21.64 | $22.09 | 255305 |
| 2023-03-28 | 21.63 | $22.02 | 250200 |
| 2023-03-27 | 21.61 | $21.72 | 238841 |
| 2023-03-24 | 21.62 | $21.69 | 181400 |
| 2023-03-23 | 21.64 | $21.82 | 308000 |
| 2023-03-22 | 21.66 | $21.62 | 311548 |
| 2023-03-21 | 21.69 | $21.66 | 297043 |
| 2023-03-20 | 21.72 | $21.52 | 257726 |
| 2023-03-17 | 21.78 | $21.36 | 301022 |
| 2023-03-16 | 21.84 | $21.25 | 355900 |
| 2023-03-15 | 21.93 | $21.18 | 618500 |
| 2023-03-14 | 22.02 | $21.28 | 531200 |
| 2023-03-13 | 22.11 | $21.56 | 551717 |
| 2023-03-10 | 22.18 | $21.37 | 293700 |
| 2023-03-09 | 22.26 | $21.51 | 289930 |
| 2023-03-08 | 22.34 | $21.71 | 302900 |
| 2023-03-07 | 22.41 | $21.75 | 418400 |
| 2023-03-06 | 22.50 | $21.92 | 504200 |
| 2023-03-03 | 22.59 | $22.00 | 586700 |
| 2023-03-02 | 22.68 | $21.85 | 366719 |
| 2023-03-01 | 22.79 | $21.76 | 255011 |
| 2023-02-28 | 22.89 | $21.74 | 581818 |
| 2023-02-27 | 22.99 | $21.90 | 177600 |
| 2023-02-24 | 23.10 | $22.01 | 221189 |
| 2023-02-23 | 23.20 | $22.15 | 214500 |
| 2023-02-22 | 23.29 | $22.23 | 156119 |
| 2023-02-21 | 23.38 | $22.42 | 235529 |
| 2023-02-17 | 23.46 | $22.55 | 158441 |
| 2023-02-16 | 23.53 | $22.75 | 141900 |
| 2023-02-15 | 23.57 | $22.96 | 114415 |
| 2023-02-14 | 23.60 | $23.03 | 127600 |
| 2023-02-13 | 23.62 | $22.94 | 119607 |
| 2023-02-10 | 23.65 | $22.99 | 137500 |
| 2023-02-09 | 23.66 | $22.93 | 176100 |
| 2023-02-08 | 23.67 | $23.11 | 117537 |
| 2023-02-07 | 23.66 | $23.25 | 199200 |
| 2023-02-06 | 23.65 | $23.51 | 316814 |
| 2023-02-03 | 23.63 | $23.65 | 275200 |
| 2023-02-02 | 23.58 | $23.88 | 170900 |
| 2023-02-01 | 23.52 | $23.94 | 208800 |
| 2023-01-31 | 23.46 | $23.78 | 218545 |
| 2023-01-30 | 23.41 | $23.88 | 229733 |
| 2023-01-27 | 23.36 | $24.00 | 231406 |
| 2023-01-26 | 23.28 | $24.04 | 133423 |
| 2023-01-25 | 23.21 | $23.90 | 98813 |
| 2023-01-24 | 23.14 | $23.99 | 184600 |
| 2023-01-23 | 23.04 | $24.07 | 268300 |
| 2023-01-20 | 22.96 | $23.96 | 200800 |
| 2023-01-19 | 22.87 | $23.60 | 213300 |
| 2023-01-18 | 22.81 | $23.46 | 323200 |
| 2023-01-17 | 22.76 | $23.51 | 173600 |
| 2023-01-13 | 22.70 | $23.45 | 208800 |
| 2023-01-12 | 22.67 | $23.26 | 224508 |
| 2023-01-11 | 22.64 | $23.10 | 252948 |
| 2023-01-10 | 22.62 | $22.98 | 261100 |
| 2023-01-09 | 22.61 | $23.08 | 346700 |
| 2023-01-06 | 22.59 | $23.00 | 262000 |
| 2023-01-05 | 22.57 | $22.78 | 250923 |
| 2023-01-04 | 22.57 | $22.70 | 409447 |
| 2023-01-03 | 22.57 | $22.58 | 281200 |
| 2022-12-30 | 22.60 | $22.84 | 366100 |
| 2022-12-29 | 22.60 | $22.89 | 135061 |
| 2022-12-28 | 22.59 | $22.43 | 220600 |
| 2022-12-27 | 22.58 | $22.56 | 191400 |
| 2022-12-23 | 22.58 | $22.46 | 162549 |
| 2022-12-22 | 22.58 | $22.17 | 251500 |
| 2022-12-21 | 22.55 | $22.30 | 280100 |
| 2022-12-20 | 22.51 | $22.31 | 140204 |
| 2022-12-19 | 22.46 | $22.41 | 213100 |
| 2022-12-16 | 22.42 | $22.46 | 387500 |
| 2022-12-15 | 22.38 | $22.30 | 312500 |
| 2022-12-14 | 22.34 | $22.76 | 224846 |
| 2022-12-13 | 22.29 | $22.62 | 276836 |
| 2022-12-12 | 22.24 | $22.75 | 102600 |
| 2022-12-09 | 22.18 | $22.71 | 115115 |
| 2022-12-08 | 22.13 | $22.72 | 180200 |
| 2022-12-07 | 22.03 | $22.74 | 365000 |
| 2022-12-06 | 21.93 | $22.78 | 472712 |
| 2022-12-05 | 21.83 | $22.70 | 313400 |
| 2022-12-02 | 21.74 | $23.03 | 300346 |
| 2022-12-01 | 21.60 | $22.96 | 489300 |
| 2022-11-30 | 21.48 | $22.70 | 465651 |
| 2022-11-29 | 21.39 | $22.24 | 249116 |
| 2022-11-28 | 21.32 | $22.47 | 276336 |
| 2022-11-25 | 21.24 | $22.50 | 171900 |
| 2022-11-23 | 21.16 | $21.47 | 160927 |
| 2022-11-22 | 21.14 | $21.48 | 156102 |
| 2022-11-21 | 21.10 | $21.41 | 191600 |
| 2022-11-18 | 21.07 | $21.65 | 218412 |
| 2022-11-17 | 21.03 | $21.56 | 227200 |
| 2022-11-16 | 20.98 | $21.58 | 250400 |
| 2022-11-15 | 20.91 | $21.67 | 251827 |
| 2022-11-14 | 20.83 | $21.58 | 310000 |
| 2022-11-11 | 20.75 | $21.69 | 858709 |
| 2022-11-10 | 20.65 | $21.62 | 584504 |
| 2022-11-09 | 20.57 | $20.79 | 264600 |
| 2022-11-08 | 20.52 | $20.81 | 694433 |
| 2022-11-07 | 20.49 | $20.75 | 664600 |
| 2022-11-04 | 20.46 | $20.74 | 501806 |
| 2022-11-03 | 20.44 | $20.27 | 536430 |
| 2022-11-02 | 20.46 | $20.69 | 361548 |
| 2022-11-01 | 20.46 | $20.77 | 472900 |
| 2022-10-31 | 20.45 | $20.97 | 464521 |
| 2022-10-28 | 20.42 | $20.86 | 239348 |
| 2022-10-27 | 20.39 | $20.90 | 271824 |
| 2022-10-26 | 20.36 | $21.01 | 299800 |
| 2022-10-25 | 20.34 | $20.74 | 266800 |
| 2022-10-24 | 20.33 | $20.71 | 324300 |
| 2022-10-21 | 20.32 | $20.82 | 218700 |
| 2022-10-20 | 20.32 | $20.60 | 420100 |
| 2022-10-19 | 20.35 | $20.19 | 197900 |
| 2022-10-18 | 20.40 | $20.05 | 382727 |
| 2022-10-17 | 20.47 | $19.96 | 230100 |
| 2022-10-14 | 20.55 | $19.80 | 267917 |
| 2022-10-13 | 20.64 | $19.88 | 382908 |
| 2022-10-12 | 20.73 | $19.95 | 595304 |
| 2022-10-11 | 20.82 | $20.05 | 310500 |
| 2022-10-10 | 20.91 | $20.25 | 215100 |
| 2022-10-07 | 21.02 | $20.29 | 117700 |
| 2022-10-06 | 21.12 | $20.62 | 183700 |
| 2022-10-05 | 21.20 | $20.73 | 435032 |
| 2022-10-04 | 21.27 | $20.68 | 424400 |
| 2022-10-03 | 21.34 | $20.39 | 399642 |
| 2022-09-30 | 21.43 | $20.19 | 206308 |
| 2022-09-29 | 21.53 | $20.31 | 318496 |
| 2022-09-28 | 21.63 | $20.56 | 353000 |
| 2022-09-27 | 21.73 | $20.51 | 215902 |
| 2022-09-26 | 21.82 | $20.57 | 242800 |
| 2022-09-23 | 21.90 | $20.77 | 414435 |
| 2022-09-22 | 21.99 | $21.15 | 125543 |
| 2022-09-21 | 22.03 | $21.31 | 310611 |
| 2022-09-20 | 22.06 | $21.48 | 129115 |
| 2022-09-19 | 22.09 | $21.53 | 250600 |
| 2022-09-16 | 22.14 | $21.57 | 211326 |
| 2022-09-15 | 22.20 | $21.59 | 392300 |
| 2022-09-14 | 22.25 | $21.79 | 319012 |
| 2022-09-13 | 22.30 | $21.93 | 336442 |
| 2022-09-12 | 22.33 | $22.46 | 250514 |
| 2022-09-09 | 22.35 | $22.29 | 214700 |
| 2022-09-08 | 22.37 | $22.20 | 350514 |
| 2022-09-07 | 22.39 | $22.19 | 367006 |
| 2022-09-06 | 22.40 | $22.06 | 286300 |
| 2022-09-02 | 22.43 | $22.18 | 676000 |
| 2022-09-01 | 22.45 | $22.17 | 276100 |
| 2022-08-31 | 22.48 | $22.32 | 487100 |
| 2022-08-30 | 22.49 | $22.43 | 616000 |
| 2022-08-29 | 22.49 | $22.33 | 190600 |
| 2022-08-26 | 22.51 | $22.32 | 191524 |
| 2022-08-25 | 22.52 | $22.45 | 210300 |
| 2022-08-24 | 22.53 | $21.91 | 178100 |
| 2022-08-23 | 22.54 | $22.05 | 187800 |
| 2022-08-22 | 22.53 | $22.09 | 162900 |
| 2022-08-19 | 22.54 | $22.46 | 143439 |
| 2022-08-18 | 22.52 | $22.68 | 203700 |
| 2022-08-17 | 22.47 | $22.65 | 114500 |
| 2022-08-16 | 22.42 | $22.75 | 108749 |
| 2022-08-15 | 22.36 | $22.60 | 190500 |
| 2022-08-12 | 22.30 | $22.79 | 122000 |
| 2022-08-11 | 22.23 | $22.68 | 211200 |
| 2022-08-10 | 22.17 | $22.64 | 235609 |
| 2022-08-09 | 22.10 | $22.52 | 158846 |
| 2022-08-08 | 22.05 | $22.56 | 317423 |
| 2022-08-05 | 22.00 | $22.59 | 224722 |
| 2022-08-04 | 21.95 | $22.73 | 340000 |
| 2022-08-03 | 21.89 | $22.54 | 81900 |
| 2022-08-02 | 21.84 | $22.52 | 384500 |
| 2022-08-01 | 21.80 | $22.66 | 378100 |
| 2022-07-29 | 21.77 | $22.59 | 705800 |
| 2022-07-28 | 21.74 | $22.51 | 168300 |
| 2022-07-27 | 21.71 | $22.22 | 202900 |
| 2022-07-26 | 21.70 | $21.91 | 171600 |
| 2022-07-25 | 21.69 | $22.18 | 255800 |
| 2022-07-22 | 21.68 | $22.03 | 169200 |
| 2022-07-21 | 21.67 | $21.79 | 139600 |
| 2022-07-20 | 21.67 | $21.61 | 187000 |
| 2022-07-19 | 21.69 | $21.57 | 329200 |
| 2022-07-18 | 21.71 | $21.42 | 134300 |
| 2022-07-15 | 21.75 | $21.39 | 264300 |
| 2022-07-14 | 21.78 | $21.33 | 253931 |
| 2022-07-13 | 21.83 | $21.27 | 253900 |
| 2022-07-12 | 21.86 | $21.55 | 413203 |
| 2022-07-11 | 21.91 | $21.50 | 302500 |
| 2022-07-08 | 21.97 | $21.64 | 411902 |
| 2022-07-07 | 22.06 | $21.62 | 265316 |
| 2022-07-06 | 22.16 | $21.51 | 294914 |
| 2022-07-05 | 22.28 | $21.69 | 706400 |
| 2022-07-01 | 22.37 | $22.03 | 655400 |
| 2022-06-30 | 22.47 | $21.95 | 326900 |
| 2022-06-29 | 22.57 | $22.00 | 204000 |
| 2022-06-28 | 22.68 | $21.96 | 261545 |
| 2022-06-27 | 22.79 | $21.81 | 377400 |
| 2022-06-24 | 22.90 | $21.99 | 344400 |
| 2022-06-23 | 22.99 | $21.73 | 373500 |
| 2022-06-22 | 23.09 | $21.76 | 408136 |
| 2022-06-21 | 23.20 | $22.13 | 293900 |
| 2022-06-17 | 23.29 | $21.89 | 564744 |
| 2022-06-16 | 23.39 | $22.17 | 438642 |
| 2022-06-15 | 23.47 | $22.08 | 486000 |
| 2022-06-14 | 23.56 | $22.22 | 518500 |
| 2022-06-13 | 23.64 | $22.01 | 543700 |
| 2022-06-10 | 23.74 | $22.49 | 440146 |
| 2022-06-09 | 23.80 | $22.75 | 624100 |
| 2022-06-08 | 23.85 | $23.50 | 755300 |
| 2022-06-07 | 23.86 | $23.61 | 445842 |
| 2022-06-06 | 23.87 | $23.73 | 342904 |
| 2022-06-03 | 23.89 | $23.62 | 518900 |
| 2022-06-02 | 23.93 | $24.02 | 607800 |
| 2022-06-01 | 23.98 | $24.02 | 466609 |
| 2022-05-31 | 24.02 | $24.17 | 1.0M |
| 2022-05-27 | 24.04 | $24.08 | 476400 |
| 2022-05-26 | 24.08 | $24.04 | 589835 |
| 2022-05-25 | 24.11 | $23.76 | 378600 |
| 2022-05-24 | 24.15 | $23.71 | 598137 |
| 2022-05-23 | 24.20 | $23.99 | 441000 |
| 2022-05-20 | 24.24 | $23.92 | 629700 |
| 2022-05-19 | 24.29 | $23.97 | 651900 |
| 2022-05-18 | 24.35 | $23.74 | 834447 |
| 2022-05-17 | 24.43 | $23.90 | 477206 |
| 2022-05-16 | 24.51 | $23.86 | 337800 |
| 2022-05-13 | 24.58 | $23.83 | 495400 |
| 2022-05-12 | 24.67 | $23.70 | 528400 |
| 2022-05-11 | 24.77 | $23.74 | 1.6M |
| 2022-05-10 | 24.87 | $23.88 | 632809 |
| 2022-05-09 | 24.96 | $23.75 | 671100 |
| 2022-05-06 | 25.06 | $24.16 | 521337 |
| 2022-05-05 | 25.15 | $24.36 | 1.1M |
| 2022-05-04 | 25.22 | $25.09 | 892700 |
| 2022-05-03 | 25.26 | $24.70 | 485943 |
| 2022-05-02 | 25.32 | $24.67 | 962600 |
| 2022-04-29 | 25.38 | $24.81 | 1.0M |
| 2022-04-28 | 25.42 | $24.68 | 1.2M |
| 2022-04-27 | 25.47 | $24.55 | 3.1M |
| 2022-04-26 | 25.53 | $24.60 | 833600 |
| 2022-04-25 | 25.59 | $24.85 | 1.2M |
| 2022-04-22 | 25.64 | $24.95 | 1.1M |
| 2022-04-21 | 25.68 | $25.22 | 593800 |
| 2022-04-20 | 25.70 | $25.35 | 587330 |
| 2022-04-19 | 25.70 | $25.36 | 757420 |
| 2022-04-18 | 25.71 | $25.44 | 1.3M |
| 2022-04-14 | 25.72 | $25.55 | 639344 |
| 2022-04-13 | 25.73 | $25.74 | 955112 |
| 2022-04-12 | 25.72 | $25.63 | 605900 |
| 2022-04-11 | 25.70 | $25.80 | 535900 |
| 2022-04-08 | 25.66 | $25.76 | 1.0M |
| 2022-04-07 | 25.63 | $25.86 | 704846 |
| 2022-04-06 | 25.59 | $25.86 | 303932 |
| 2022-04-05 | 25.56 | $25.79 | 520401 |
| 2022-04-04 | 25.51 | $25.91 | 285439 |
| 2022-04-01 | 25.46 | $25.94 | 458644 |
| 2022-03-31 | 25.45 | $25.61 | 541300 |
| 2022-03-30 | 25.46 | $25.65 | 761643 |
| 2022-03-29 | 25.46 | $25.70 | 603300 |
| 2022-03-28 | 25.45 | $25.76 | 318200 |
| 2022-03-25 | 25.46 | $25.96 | 309438 |
| 2022-03-24 | 25.44 | $25.69 | 362312 |
| 2022-03-23 | 25.41 | $25.56 | 567200 |
| 2022-03-22 | 25.41 | $25.46 | 331708 |
| 2022-03-21 | 25.40 | $25.53 | 390100 |
| 2022-03-18 | 25.41 | $25.65 | 615632 |
| 2022-03-17 | 25.41 | $25.74 | 554237 |
| 2022-03-16 | 25.41 | $25.63 | 1.3M |
| 2022-03-15 | 25.42 | $25.12 | 566720 |
| 2022-03-14 | 25.43 | $25.06 | 294700 |
| 2022-03-11 | 25.43 | $25.05 | 859711 |
| 2022-03-10 | 25.44 | $25.20 | 677539 |
| 2022-03-09 | 25.43 | $25.20 | 1.2M |
| 2022-03-08 | 25.40 | $24.76 | 1.3M |
| 2022-03-07 | 25.39 | $24.96 | 1.5M |
| 2022-03-04 | 25.37 | $25.70 | 489117 |
| 2022-03-03 | 25.31 | $25.78 | 753420 |
| 2022-03-02 | 25.24 | $25.67 | 861715 |
| 2022-03-01 | 25.18 | $25.47 | 894400 |
| 2022-02-28 | 25.14 | $25.93 | 635400 |
| 2022-02-25 | 25.06 | $25.64 | 432534 |
| 2022-02-24 | 24.98 | $25.16 | 396420 |
| 2022-02-23 | 24.93 | $25.42 | 244500 |
| 2022-02-22 | 24.86 | $25.41 | 602100 |
| 2022-02-18 | 24.80 | $25.66 | 438935 |
| 2022-02-17 | 24.74 | $25.63 | 362500 |
| 2022-02-16 | 24.68 | $25.78 | 336941 |
| 2022-02-15 | 24.62 | $25.74 | 317742 |
| 2022-02-14 | 24.57 | $25.33 | 382743 |
| 2022-02-11 | 24.56 | $25.13 | 376427 |
| 2022-02-10 | 24.56 | $25.16 | 511832 |
| 2022-02-09 | 24.58 | $25.03 | 255600 |
| 2022-02-08 | 24.59 | $24.65 | 291131 |
| 2022-02-07 | 24.60 | $24.59 | 267800 |
| 2022-02-04 | 24.60 | $24.43 | 201749 |
| 2022-02-03 | 24.61 | $24.50 | 380100 |
| 2022-02-02 | 24.62 | $24.46 | 405400 |
| 2022-02-01 | 24.64 | $24.57 | 210100 |
| 2022-01-31 | 24.65 | $24.48 | 371912 |
| 2022-01-28 | 24.68 | $24.40 | 408613 |
| 2022-01-27 | 24.71 | $24.10 | 720400 |
| 2022-01-26 | 24.75 | $24.06 | 615838 |
| 2022-01-25 | 24.78 | $24.08 | 520605 |
| 2022-01-24 | 24.82 | $24.21 | 679117 |
| 2022-01-21 | 24.82 | $24.40 | 330249 |
| 2022-01-20 | 24.81 | $24.47 | 947600 |
| 2022-01-19 | 24.77 | $24.56 | 391734 |
| 2022-01-18 | 24.73 | $24.77 | 459800 |
| 2022-01-14 | 24.68 | $25.08 | 255536 |
| 2022-01-13 | 24.61 | $25.26 | 498800 |
| 2022-01-12 | 24.53 | $25.41 | 442400 |
| 2022-01-11 | 24.43 | $25.33 | 527400 |
| 2022-01-10 | 24.36 | $24.77 | 352400 |
| 2022-01-07 | 24.35 | $24.66 | 332300 |
| 2022-01-06 | 24.35 | $24.58 | 330610 |
| 2022-01-05 | 24.36 | $24.73 | 279200 |
| 2022-01-04 | 24.36 | $24.78 | 237600 |
| 2022-01-03 | 24.35 | $24.96 | 396600 |
| 2021-12-31 | 24.33 | $25.03 | 336931 |
| 2021-12-30 | 24.30 | $24.92 | 297521 |
| 2021-12-29 | 24.28 | $24.86 | 271600 |
| 2021-12-28 | 24.28 | $24.83 | 266621 |
| 2021-12-27 | 24.27 | $24.79 | 574318 |
| 2021-12-23 | 24.26 | $24.29 | 647200 |
| 2021-12-22 | 24.29 | $24.03 | 623922 |
| 2021-12-21 | 24.34 | $23.75 | 410200 |
| 2021-12-20 | 24.40 | $23.75 | 657900 |
| 2021-12-17 | 24.47 | $23.70 | 480614 |
| 2021-12-16 | 24.55 | $23.77 | 313937 |
| 2021-12-15 | 24.63 | $23.57 | 539433 |
| 2021-12-14 | 24.72 | $23.56 | 349800 |
| 2021-12-13 | 24.81 | $23.79 | 291635 |
| 2021-12-10 | 24.90 | $24.64 | 424100 |
| 2021-12-09 | 24.94 | $24.65 | 486906 |
| 2021-12-08 | 24.98 | $24.76 | 479837 |
| 2021-12-07 | 25.01 | $24.81 | 416710 |
| 2021-12-06 | 25.06 | $24.44 | 576403 |
| 2021-12-03 | 25.12 | $24.61 | 958083 |
| 2021-12-02 | 25.17 | $24.49 | 715700 |
| 2021-12-01 | 25.22 | $24.50 | 685100 |
| 2021-11-30 | 25.29 | $24.87 | 1.0M |
| 2021-11-29 | 25.33 | $24.69 | 439400 |
| 2021-11-26 | 25.41 | $24.46 | 381847 |
| 2021-11-24 | 25.50 | $24.93 | 363700 |
| 2021-11-23 | 25.58 | $25.02 | 250600 |
| 2021-11-22 | 25.65 | $25.00 | 502135 |
| 2021-11-19 | 25.74 | $25.16 | 219402 |
| 2021-11-18 | 25.81 | $25.23 | 318600 |
| 2021-11-17 | 25.88 | $25.32 | 233100 |
| 2021-11-16 | 25.96 | $25.46 | 527300 |
| 2021-11-15 | 26.04 | $25.42 | 255700 |
| 2021-11-12 | 26.11 | $25.59 | 396900 |
| 2021-11-11 | 26.17 | $25.42 | 290823 |
| 2021-11-10 | 26.24 | $25.37 | 349000 |
| 2021-11-09 | 26.31 | $25.45 | 261220 |
| 2021-11-08 | 26.36 | $25.71 | 342300 |
| 2021-11-05 | 26.39 | $25.62 | 465617 |
| 2021-11-04 | 26.42 | $25.63 | 442442 |
| 2021-11-03 | 26.44 | $25.61 | 331200 |
| 2021-11-02 | 26.45 | $25.80 | 468600 |
| 2021-11-01 | 26.43 | $25.68 | 420800 |
| 2021-10-29 | 26.40 | $26.24 | 368600 |
| 2021-10-28 | 26.35 | $26.31 | 354600 |
| 2021-10-27 | 26.31 | $26.47 | 362616 |
| 2021-10-26 | 26.26 | $26.54 | 300630 |
| 2021-10-25 | 26.21 | $26.68 | 860600 |
| 2021-10-22 | 26.14 | $26.56 | 582000 |
| 2021-10-21 | 26.07 | $26.70 | 535453 |
| 2021-10-20 | 26.01 | $27.01 | 315800 |
| 2021-10-19 | 25.92 | $26.96 | 375740 |
| 2021-10-18 | 25.82 | $26.83 | 796421 |
| 2021-10-15 | 25.74 | $26.77 | 374030 |
| 2021-10-14 | 25.68 | $26.77 | 438045 |
| 2021-10-13 | 25.64 | $26.80 | 364928 |
| 2021-10-12 | 25.60 | $26.50 | 306000 |
| 2021-10-11 | 25.57 | $26.25 | 319721 |
| 2021-10-08 | 25.58 | $26.23 | 429000 |
| 2021-10-07 | 25.58 | $26.02 | 488909 |
| 2021-10-06 | 25.59 | $25.89 | 1.1M |
| 2021-10-05 | 25.61 | $25.37 | 314200 |
| 2021-10-04 | 25.66 | $25.16 | 303308 |
| 2021-10-01 | 25.72 | $25.26 | 400000 |
| 2021-09-30 | 25.77 | $25.34 | 677807 |
| 2021-09-29 | 25.82 | $25.50 | 414622 |
| 2021-09-28 | 25.88 | $25.51 | 317927 |
| 2021-09-27 | 25.93 | $25.31 | 383939 |
| 2021-09-24 | 25.98 | $25.21 | 349200 |
| 2021-09-23 | 26.02 | $25.42 | 301231 |
| 2021-09-22 | 26.03 | $25.23 | 622600 |
| 2021-09-21 | 26.05 | $25.10 | 269842 |
| 2021-09-20 | 26.04 | $25.11 | 381700 |
| 2021-09-17 | 26.03 | $25.63 | 294000 |
| 2021-09-16 | 25.98 | $25.94 | 207200 |
| 2021-09-15 | 25.93 | $26.03 | 218700 |
| 2021-09-14 | 25.88 | $25.98 | 381300 |
| 2021-09-13 | 25.81 | $26.26 | 393600 |
| 2021-09-10 | 25.74 | $26.24 | 325007 |
| 2021-09-09 | 25.66 | $26.24 | 215734 |
| 2021-09-08 | 25.58 | $26.26 | 339291 |
| 2021-09-07 | 25.50 | $26.39 | 160134 |
| 2021-09-03 | 25.41 | $26.44 | 312147 |
| 2021-09-02 | 25.31 | $26.21 | 241723 |
| 2021-09-01 | 25.23 | $26.46 | 454022 |
| 2021-08-31 | 25.14 | $26.54 | 380815 |
| 2021-08-30 | 25.05 | $26.53 | 365928 |
| 2021-08-27 | 24.95 | $26.39 | 400100 |
| 2021-08-26 | 24.87 | $26.02 | 402600 |
| 2021-08-25 | 24.81 | $25.69 | 302000 |
| 2021-08-24 | 24.77 | $25.52 | 247500 |
| 2021-08-23 | 24.74 | $25.01 | 341501 |
| 2021-08-20 | 24.73 | $24.83 | 237400 |
| 2021-08-19 | 24.74 | $24.67 | 404500 |
| 2021-08-18 | 24.75 | $24.82 | 463145 |
| 2021-08-17 | 24.76 | $25.00 | 476900 |
| 2021-08-16 | 24.75 | $24.76 | 531236 |
| 2021-08-13 | 24.75 | $24.77 | 315411 |
| 2021-08-12 | 24.77 | $24.66 | 344100 |
| 2021-08-11 | 24.79 | $24.71 | 214900 |
| 2021-08-10 | 24.80 | $24.55 | 135447 |
| 2021-08-09 | 24.82 | $24.58 | 302307 |
| 2021-08-06 | 24.84 | $24.51 | 233700 |
| 2021-08-05 | 24.87 | $24.65 | 236400 |
| 2021-08-04 | 24.87 | $24.56 | 349909 |
| 2021-08-03 | 24.91 | $24.80 | 304700 |
| 2021-08-02 | 24.94 | $24.57 | 403446 |
| 2021-07-30 | 24.99 | $24.69 | 454624 |
| 2021-07-29 | 25.02 | $24.89 | 891830 |
| 2021-07-28 | 25.06 | $24.82 | 344944 |
| 2021-07-27 | 25.11 | $24.86 | 413900 |
| 2021-07-26 | 25.15 | $24.93 | 682400 |
| 2021-07-23 | 25.21 | $24.92 | 531744 |
| 2021-07-22 | 25.26 | $25.02 | 133100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.63
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.18
Average
23.95
Maximum
29.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.63 | $27.91 | 111207 |
| 2026-07-17 | 27.60 | $28.18 | 278000 |
| 2026-07-16 | 27.54 | $28.00 | 195400 |
| 2026-07-15 | 27.49 | $27.83 | 109133 |
| 2026-07-14 | 27.45 | $28.09 | 453100 |
| 2026-07-13 | 27.38 | $27.50 | 173107 |
| 2026-07-10 | 27.37 | $27.43 | 171744 |
| 2026-07-09 | 27.37 | $27.24 | 100207 |
| 2026-07-08 | 27.38 | $27.25 | 112200 |
| 2026-07-07 | 27.39 | $27.16 | 228212 |
| 2026-07-06 | 27.42 | $27.24 | 174500 |
| 2026-07-02 | 27.44 | $26.97 | 156622 |
| 2026-07-01 | 27.48 | $26.66 | 427649 |
| 2026-06-30 | 27.57 | $26.95 | 224800 |
| 2026-06-29 | 27.64 | $27.03 | 339000 |
| 2026-06-26 | 27.70 | $26.91 | 147309 |
| 2026-06-25 | 27.78 | $26.64 | 497602 |
| 2026-06-24 | 27.90 | $26.97 | 388600 |
| 2026-06-23 | 28.00 | $26.78 | 291510 |
| 2026-06-22 | 28.13 | $27.06 | 138750 |
| 2026-06-18 | 28.24 | $27.52 | 238700 |
| 2026-06-17 | 28.32 | $27.61 | 400800 |
| 2026-06-16 | 28.39 | $27.93 | 189600 |
| 2026-06-15 | 28.44 | $27.76 | 364300 |
| 2026-06-12 | 28.51 | $28.15 | 258010 |
| 2026-06-11 | 28.55 | $28.08 | 177500 |
| 2026-06-10 | 28.60 | $27.64 | 649300 |
| 2026-06-09 | 28.70 | $27.71 | 247500 |
| 2026-06-08 | 28.81 | $27.83 | 242746 |
| 2026-06-05 | 28.91 | $27.91 | 526586 |
| 2026-06-04 | 29.02 | $28.20 | 736000 |
| 2026-06-03 | 29.10 | $28.03 | 254147 |
| 2026-06-02 | 29.21 | $28.71 | 394714 |
| 2026-06-01 | 29.27 | $28.62 | 265700 |
| 2026-05-29 | 29.34 | $28.57 | 246300 |
| 2026-05-28 | 29.42 | $28.79 | 338600 |
| 2026-05-27 | 29.48 | $29.07 | 141530 |
| 2026-05-26 | 29.53 | $29.00 | 807800 |
| 2026-05-22 | 29.58 | $29.24 | 112089 |
| 2026-05-21 | 29.62 | $29.31 | 268725 |
| 2026-05-20 | 29.65 | $29.51 | 176100 |
| 2026-05-19 | 29.66 | $29.30 | 222802 |
| 2026-05-18 | 29.70 | $29.45 | 178200 |
| 2026-05-15 | 29.73 | $29.70 | 249500 |
| 2026-05-14 | 29.73 | $30.21 | 70000 |
| 2026-05-13 | 29.68 | $30.21 | 147111 |
| 2026-05-12 | 29.63 | $30.16 | 304200 |
| 2026-05-11 | 29.57 | $30.14 | 240200 |
| 2026-05-08 | 29.51 | $30.31 | 176600 |
| 2026-05-07 | 29.43 | $30.42 | 151787 |
| 2026-05-06 | 29.32 | $30.39 | 182000 |
| 2026-05-05 | 29.21 | $29.87 | 119200 |
| 2026-05-04 | 29.14 | $29.54 | 114950 |
| 2026-05-01 | 29.10 | $29.51 | 294700 |
| 2026-04-30 | 29.06 | $29.37 | 400700 |
| 2026-04-29 | 29.02 | $29.24 | 96411 |
| 2026-04-28 | 29.00 | $29.50 | 143904 |
| 2026-04-27 | 28.95 | $29.34 | 258700 |
| 2026-04-24 | 28.90 | $29.39 | 145413 |
| 2026-04-23 | 28.85 | $29.21 | 292936 |
| 2026-04-22 | 28.82 | $29.19 | 160800 |
| 2026-04-21 | 28.78 | $29.01 | 197722 |
| 2026-04-20 | 28.75 | $29.05 | 199000 |
| 2026-04-17 | 28.72 | $29.16 | 590500 |
| 2026-04-16 | 28.67 | $28.77 | 219703 |
| 2026-04-15 | 28.66 | $28.61 | 252058 |
| 2026-04-14 | 28.67 | $28.88 | 220900 |
| 2026-04-13 | 28.65 | $28.69 | 208200 |
| 2026-04-10 | 28.64 | $28.65 | 299900 |
| 2026-04-09 | 28.64 | $28.56 | 283047 |
| 2026-04-08 | 28.65 | $28.86 | 288700 |
| 2026-04-07 | 28.63 | $28.01 | 446400 |
| 2026-04-06 | 28.70 | $28.22 | 180805 |
| 2026-04-02 | 28.75 | $28.34 | 165501 |
| 2026-04-01 | 28.79 | $28.65 | 326100 |
| 2026-03-31 | 28.80 | $28.41 | 301100 |
| 2026-03-30 | 28.84 | $27.94 | 325704 |
| 2026-03-27 | 28.94 | $28.43 | 268911 |
| 2026-03-26 | 28.99 | $28.28 | 1.9M |
| 2026-03-25 | 29.07 | $28.99 | 433700 |
| 2026-03-24 | 29.08 | $28.93 | 508000 |
| 2026-03-23 | 29.09 | $29.44 | 354800 |
| 2026-03-20 | 29.06 | $28.94 | 787425 |
| 2026-03-19 | 29.07 | $29.52 | 319000 |
| 2026-03-18 | 29.02 | $29.34 | 667900 |
| 2026-03-17 | 28.99 | $29.37 | 219100 |
| 2026-03-16 | 28.95 | $29.06 | 362010 |
| 2026-03-13 | 28.93 | $28.64 | 392822 |
| 2026-03-12 | 28.96 | $28.53 | 497365 |
| 2026-03-11 | 29.01 | $28.78 | 261717 |
| 2026-03-10 | 29.03 | $28.58 | 506600 |
| 2026-03-09 | 29.08 | $28.27 | 672800 |
| 2026-03-06 | 29.17 | $28.49 | 799772 |
| 2026-03-05 | 29.24 | $28.54 | 1.1M |
| 2026-03-04 | 29.31 | $28.82 | 747400 |
| 2026-03-03 | 29.37 | $28.36 | 770659 |
| 2026-03-02 | 29.47 | $28.69 | 465300 |
| 2026-02-27 | 29.55 | $29.22 | 647002 |
| 2026-02-26 | 29.59 | $29.65 | 575933 |
| 2026-02-25 | 29.58 | $30.01 | 236500 |
| 2026-02-24 | 29.54 | $30.02 | 282746 |
| 2026-02-23 | 29.49 | $30.01 | 218700 |
| 2026-02-20 | 29.43 | $30.13 | 771930 |
| 2026-02-19 | 29.36 | $29.82 | 169100 |
| 2026-02-18 | 29.31 | $29.67 | 462402 |
| 2026-02-17 | 29.27 | $29.65 | 277527 |
| 2026-02-13 | 29.23 | $29.72 | 548334 |
| 2026-02-12 | 29.18 | $29.71 | 277105 |
| 2026-02-11 | 29.12 | $29.98 | 307522 |
| 2026-02-10 | 29.03 | $29.69 | 492200 |
| 2026-02-09 | 28.96 | $29.83 | 595821 |
| 2026-02-06 | 28.87 | $29.57 | 392700 |
| 2026-02-05 | 28.80 | $29.18 | 350124 |
| 2026-02-04 | 28.76 | $29.49 | 319311 |
| 2026-02-03 | 28.68 | $29.42 | 768100 |
| 2026-02-02 | 28.60 | $29.32 | 480813 |
| 2026-01-30 | 28.53 | $29.18 | 592059 |
| 2026-01-29 | 28.46 | $29.27 | 850656 |
| 2026-01-28 | 28.37 | $29.84 | 1.0M |
| 2026-01-27 | 28.22 | $30.06 | 1.3M |
| 2026-01-26 | 28.03 | $29.50 | 766800 |
| 2026-01-23 | 27.87 | $28.78 | 513300 |
| 2026-01-22 | 27.78 | $28.43 | 350200 |
| 2026-01-21 | 27.71 | $28.26 | 420123 |
| 2026-01-20 | 27.65 | $27.88 | 401252 |
| 2026-01-16 | 27.62 | $28.17 | 222100 |
| 2026-01-15 | 27.57 | $28.28 | 413937 |
| 2026-01-14 | 27.49 | $28.20 | 296222 |
| 2026-01-13 | 27.42 | $28.05 | 660838 |
| 2026-01-12 | 27.35 | $27.97 | 383900 |
| 2026-01-09 | 27.29 | $27.59 | 189700 |
| 2026-01-08 | 27.25 | $27.36 | 98336 |
| 2026-01-07 | 27.24 | $27.43 | 260100 |
| 2026-01-06 | 27.22 | $27.63 | 273900 |
| 2026-01-05 | 27.18 | $27.61 | 297800 |
| 2026-01-02 | 27.13 | $27.42 | 516700 |
| 2025-12-31 | 27.10 | $27.36 | 158900 |
| 2025-12-30 | 27.08 | $27.57 | 106732 |
| 2025-12-29 | 27.03 | $27.53 | 165800 |
| 2025-12-26 | 26.97 | $27.64 | 73700 |
| 2025-12-24 | 26.90 | $27.69 | 45000 |
| 2025-12-23 | 26.82 | $27.53 | 147819 |
| 2025-12-22 | 26.74 | $27.41 | 189767 |
| 2025-12-19 | 26.67 | $27.20 | 106216 |
| 2025-12-18 | 26.62 | $26.88 | 205600 |
| 2025-12-17 | 26.59 | $26.60 | 196842 |
| 2025-12-16 | 26.59 | $26.79 | 249410 |
| 2025-12-15 | 26.57 | $27.09 | 186500 |
| 2025-12-12 | 26.52 | $26.98 | 192500 |
| 2025-12-11 | 26.47 | $26.87 | 349405 |
| 2025-12-10 | 26.42 | $26.52 | 136139 |
| 2025-12-09 | 26.41 | $26.37 | 548900 |
| 2025-12-08 | 26.42 | $26.32 | 422100 |
| 2025-12-05 | 26.43 | $26.64 | 181900 |
| 2025-12-04 | 26.41 | $26.59 | 319409 |
| 2025-12-03 | 26.39 | $26.73 | 180549 |
| 2025-12-02 | 26.35 | $26.67 | 194644 |
| 2025-12-01 | 26.32 | $26.60 | 591900 |
| 2025-11-28 | 26.29 | $26.43 | 262300 |
| 2025-11-26 | 26.27 | $26.64 | 162400 |
| 2025-11-25 | 26.23 | $26.49 | 396336 |
| 2025-11-24 | 26.21 | $26.47 | 767600 |
| 2025-11-21 | 26.18 | $26.29 | 415500 |
| 2025-11-20 | 26.17 | $26.05 | 526900 |
| 2025-11-19 | 26.18 | $26.33 | 266337 |
| 2025-11-18 | 26.16 | $26.16 | 139836 |
| 2025-11-17 | 26.16 | $26.23 | 385919 |
| 2025-11-14 | 26.16 | $26.45 | 236610 |
| 2025-11-13 | 26.13 | $26.50 | 179305 |
| 2025-11-12 | 26.09 | $26.53 | 262509 |
| 2025-11-11 | 26.04 | $26.78 | 127060 |
| 2025-11-10 | 25.96 | $26.47 | 301600 |
| 2025-11-07 | 25.91 | $26.23 | 119401 |
| 2025-11-06 | 25.88 | $26.01 | 174470 |
| 2025-11-05 | 25.86 | $26.20 | 273400 |
| 2025-11-04 | 25.83 | $25.98 | 144800 |
| 2025-11-03 | 25.81 | $26.06 | 186440 |
| 2025-10-31 | 25.78 | $25.85 | 223845 |
| 2025-10-30 | 25.78 | $25.88 | 266500 |
| 2025-10-29 | 25.76 | $25.91 | 190400 |
| 2025-10-28 | 25.75 | $26.01 | 165900 |
| 2025-10-27 | 25.72 | $25.96 | 480943 |
| 2025-10-24 | 25.70 | $25.69 | 268508 |
| 2025-10-23 | 25.70 | $25.65 | 140100 |
| 2025-10-22 | 25.70 | $25.47 | 456330 |
| 2025-10-21 | 25.73 | $25.74 | 115500 |
| 2025-10-20 | 25.72 | $25.82 | 137812 |
| 2025-10-17 | 25.71 | $25.70 | 146705 |
| 2025-10-16 | 25.72 | $25.58 | 173800 |
| 2025-10-15 | 25.73 | $25.66 | 426500 |
| 2025-10-14 | 25.74 | $25.72 | 332100 |
| 2025-10-13 | 25.74 | $25.71 | 207500 |
| 2025-10-10 | 25.74 | $25.33 | 204400 |
| 2025-10-09 | 25.79 | $25.98 | 107400 |
| 2025-10-08 | 25.77 | $26.02 | 178937 |
| 2025-10-07 | 25.74 | $25.99 | 119245 |
| 2025-10-06 | 25.71 | $26.09 | 143600 |
| 2025-10-03 | 25.67 | $26.20 | 296616 |
| 2025-10-02 | 25.62 | $26.27 | 771239 |
| 2025-10-01 | 25.55 | $26.21 | 354100 |
| 2025-09-30 | 25.48 | $25.92 | 234523 |
| 2025-09-29 | 25.43 | $25.78 | 99930 |
| 2025-09-26 | 25.40 | $25.73 | 148700 |
| 2025-09-25 | 25.36 | $25.27 | 193400 |
| 2025-09-24 | 25.37 | $25.33 | 644409 |
| 2025-09-23 | 25.38 | $25.74 | 109600 |
| 2025-09-22 | 25.34 | $25.79 | 157605 |
| 2025-09-19 | 25.29 | $25.59 | 149300 |
| 2025-09-18 | 25.26 | $25.60 | 244500 |
| 2025-09-17 | 25.22 | $25.95 | 592545 |
| 2025-09-16 | 25.14 | $25.54 | 214600 |
| 2025-09-15 | 25.10 | $25.55 | 79900 |
| 2025-09-12 | 25.06 | $25.47 | 313224 |
| 2025-09-11 | 25.01 | $25.33 | 206197 |
| 2025-09-10 | 24.98 | $25.17 | 184222 |
| 2025-09-09 | 24.96 | $25.17 | 244535 |
| 2025-09-08 | 24.94 | $25.12 | 99400 |
| 2025-09-05 | 24.92 | $25.03 | 206938 |
| 2025-09-04 | 24.91 | $24.97 | 260617 |
| 2025-09-03 | 24.90 | $24.87 | 202600 |
| 2025-09-02 | 24.90 | $24.73 | 302500 |
| 2025-08-29 | 24.92 | $24.87 | 276523 |
| 2025-08-28 | 24.93 | $25.13 | 604773 |
| 2025-08-27 | 24.90 | $25.05 | 283945 |
| 2025-08-26 | 24.89 | $25.13 | 560002 |
| 2025-08-25 | 24.86 | $25.50 | 120748 |
| 2025-08-22 | 24.80 | $25.72 | 176500 |
| 2025-08-21 | 24.70 | $25.19 | 226300 |
| 2025-08-20 | 24.65 | $25.19 | 122300 |
| 2025-08-19 | 24.59 | $25.18 | 241200 |
| 2025-08-18 | 24.53 | $25.13 | 264802 |
| 2025-08-15 | 24.46 | $24.98 | 133800 |
| 2025-08-14 | 24.41 | $25.03 | 262612 |
| 2025-08-13 | 24.35 | $25.27 | 160300 |
| 2025-08-12 | 24.25 | $24.94 | 83200 |
| 2025-08-11 | 24.18 | $24.60 | 56208 |
| 2025-08-08 | 24.13 | $24.51 | 167928 |
| 2025-08-07 | 24.09 | $24.38 | 166226 |
| 2025-08-06 | 24.06 | $24.40 | 129400 |
| 2025-08-05 | 24.02 | $24.24 | 170600 |
| 2025-08-04 | 24.00 | $24.13 | 56300 |
| 2025-08-01 | 23.99 | $23.98 | 191011 |
| 2025-07-31 | 23.99 | $23.49 | 132726 |
| 2025-07-30 | 24.04 | $23.84 | 270615 |
| 2025-07-29 | 24.06 | $24.04 | 102427 |
| 2025-07-28 | 24.06 | $24.05 | 101900 |
| 2025-07-25 | 24.07 | $24.19 | 54200 |
| 2025-07-24 | 24.05 | $24.30 | 349200 |
| 2025-07-23 | 24.03 | $24.21 | 126800 |
| 2025-07-22 | 24.01 | $23.99 | 210410 |
| 2025-07-21 | 24.01 | $24.03 | 339932 |
| 2025-07-18 | 24.01 | $23.93 | 108200 |
| 2025-07-17 | 24.02 | $23.93 | 87338 |
| 2025-07-16 | 24.03 | $23.71 | 276900 |
| 2025-07-15 | 24.06 | $23.80 | 56409 |
| 2025-07-14 | 24.09 | $24.09 | 172000 |
| 2025-07-11 | 24.09 | $24.08 | 114628 |
| 2025-07-10 | 24.09 | $24.11 | 144616 |
| 2025-07-09 | 24.08 | $23.98 | 220500 |
| 2025-07-08 | 24.09 | $23.95 | 82000 |
| 2025-07-07 | 24.11 | $23.93 | 636507 |
| 2025-07-03 | 24.13 | $24.41 | 75641 |
| 2025-07-02 | 24.10 | $24.41 | 255800 |
| 2025-07-01 | 24.07 | $24.38 | 139700 |
| 2025-06-30 | 24.03 | $24.34 | 184200 |
| 2025-06-27 | 24.00 | $24.07 | 171800 |
| 2025-06-26 | 23.99 | $24.07 | 134500 |
| 2025-06-25 | 23.98 | $23.82 | 149122 |
| 2025-06-24 | 24.00 | $23.77 | 106600 |
| 2025-06-23 | 24.03 | $23.53 | 320616 |
| 2025-06-20 | 24.08 | $23.41 | 196100 |
| 2025-06-18 | 24.15 | $23.59 | 243700 |
| 2025-06-17 | 24.21 | $23.53 | 272700 |
| 2025-06-16 | 24.28 | $23.93 | 446500 |
| 2025-06-13 | 24.31 | $24.26 | 169800 |
| 2025-06-12 | 24.32 | $24.54 | 163532 |
| 2025-06-11 | 24.30 | $24.45 | 319249 |
| 2025-06-10 | 24.28 | $24.28 | 236500 |
| 2025-06-09 | 24.28 | $24.32 | 94100 |
| 2025-06-06 | 24.28 | $24.25 | 202100 |
| 2025-06-05 | 24.28 | $24.31 | 275615 |
| 2025-06-04 | 24.28 | $24.14 | 236024 |
| 2025-06-03 | 24.29 | $24.09 | 122400 |
| 2025-06-02 | 24.31 | $24.15 | 111610 |
| 2025-05-30 | 24.33 | $23.96 | 444800 |
| 2025-05-29 | 24.37 | $24.30 | 116000 |
| 2025-05-28 | 24.38 | $24.47 | 109200 |
| 2025-05-27 | 24.37 | $24.52 | 172000 |
| 2025-05-23 | 24.35 | $24.58 | 331806 |
| 2025-05-22 | 24.33 | $24.24 | 198806 |
| 2025-05-21 | 24.34 | $24.49 | 196321 |
| 2025-05-20 | 24.32 | $24.50 | 120000 |
| 2025-05-19 | 24.30 | $24.69 | 186620 |
| 2025-05-16 | 24.26 | $24.87 | 127601 |
| 2025-05-15 | 24.19 | $25.08 | 112700 |
| 2025-05-14 | 24.10 | $25.07 | 238000 |
| 2025-05-13 | 24.00 | $24.87 | 134226 |
| 2025-05-12 | 23.91 | $24.50 | 232722 |
| 2025-05-09 | 23.85 | $24.45 | 129200 |
| 2025-05-08 | 23.78 | $24.31 | 710334 |
| 2025-05-07 | 23.73 | $24.68 | 160500 |
| 2025-05-06 | 23.63 | $24.64 | 111513 |
| 2025-05-05 | 23.52 | $24.86 | 148812 |
| 2025-05-02 | 23.38 | $24.85 | 495900 |
| 2025-05-01 | 23.22 | $24.12 | 112431 |
| 2025-04-30 | 23.13 | $24.17 | 161300 |
| 2025-04-29 | 23.02 | $23.70 | 227909 |
| 2025-04-28 | 22.95 | $23.71 | 151941 |
| 2025-04-25 | 22.87 | $23.43 | 223220 |
| 2025-04-24 | 22.81 | $23.43 | 267350 |
| 2025-04-23 | 22.74 | $23.07 | 271400 |
| 2025-04-22 | 22.71 | $22.91 | 249641 |
| 2025-04-21 | 22.69 | $23.04 | 333145 |
| 2025-04-17 | 22.65 | $22.77 | 340600 |
| 2025-04-16 | 22.64 | $22.44 | 281700 |
| 2025-04-15 | 22.66 | $22.63 | 203700 |
| 2025-04-14 | 22.66 | $22.65 | 208522 |
| 2025-04-11 | 22.66 | $22.46 | 487734 |
| 2025-04-10 | 22.68 | $22.05 | 964008 |
| 2025-04-09 | 22.75 | $22.14 | 1.1M |
| 2025-04-08 | 22.81 | $21.20 | 1.3M |
| 2025-04-07 | 22.98 | $21.75 | 1.0M |
| 2025-04-04 | 23.11 | $21.91 | 809980 |
| 2025-04-03 | 23.24 | $23.01 | 357608 |
| 2025-04-02 | 23.26 | $23.32 | 196307 |
| 2025-04-01 | 23.25 | $23.03 | 246100 |
| 2025-03-31 | 23.28 | $23.08 | 240625 |
| 2025-03-28 | 23.30 | $23.00 | 301729 |
| 2025-03-27 | 23.33 | $23.55 | 756721 |
| 2025-03-26 | 23.31 | $23.21 | 231407 |
| 2025-03-25 | 23.32 | $23.17 | 265700 |
| 2025-03-24 | 23.33 | $23.00 | 171300 |
| 2025-03-21 | 23.37 | $23.15 | 381122 |
| 2025-03-20 | 23.39 | $22.94 | 291727 |
| 2025-03-19 | 23.44 | $23.32 | 287732 |
| 2025-03-18 | 23.45 | $23.39 | 278215 |
| 2025-03-17 | 23.46 | $23.44 | 202600 |
| 2025-03-14 | 23.46 | $23.21 | 406140 |
| 2025-03-13 | 23.49 | $22.91 | 283765 |
| 2025-03-12 | 23.55 | $22.53 | 878300 |
| 2025-03-11 | 23.65 | $23.10 | 287100 |
| 2025-03-10 | 23.71 | $23.12 | 331109 |
| 2025-03-07 | 23.77 | $23.29 | 544443 |
| 2025-03-06 | 23.82 | $23.42 | 178700 |
| 2025-03-05 | 23.87 | $23.73 | 357900 |
| 2025-03-04 | 23.88 | $23.23 | 464100 |
| 2025-03-03 | 23.95 | $23.40 | 516641 |
| 2025-02-28 | 24.01 | $23.67 | 410509 |
| 2025-02-27 | 24.04 | $23.76 | 319441 |
| 2025-02-26 | 24.07 | $24.16 | 202200 |
| 2025-02-25 | 24.06 | $23.96 | 318134 |
| 2025-02-24 | 24.07 | $24.24 | 313146 |
| 2025-02-21 | 24.06 | $24.23 | 659831 |
| 2025-02-20 | 24.04 | $24.28 | 345409 |
| 2025-02-19 | 24.01 | $24.12 | 238600 |
| 2025-02-18 | 24.00 | $24.07 | 228201 |
| 2025-02-14 | 23.99 | $24.43 | 258000 |
| 2025-02-13 | 23.95 | $24.34 | 352945 |
| 2025-02-12 | 23.91 | $24.07 | 123512 |
| 2025-02-11 | 23.89 | $23.98 | 137341 |
| 2025-02-10 | 23.88 | $24.09 | 256316 |
| 2025-02-07 | 23.86 | $23.97 | 173700 |
| 2025-02-06 | 23.85 | $24.04 | 453900 |
| 2025-02-05 | 23.83 | $24.02 | 190200 |
| 2025-02-04 | 23.80 | $23.72 | 168057 |
| 2025-02-03 | 23.81 | $23.37 | 652716 |
| 2025-01-31 | 23.86 | $23.42 | 582128 |
| 2025-01-30 | 23.91 | $23.95 | 299140 |
| 2025-01-29 | 23.90 | $23.76 | 398500 |
| 2025-01-28 | 23.92 | $23.82 | 241000 |
| 2025-01-27 | 23.93 | $24.02 | 286659 |
| 2025-01-24 | 23.92 | $24.07 | 270349 |
| 2025-01-23 | 23.90 | $23.84 | 227532 |
| 2025-01-22 | 23.91 | $24.00 | 170742 |
| 2025-01-21 | 23.90 | $23.81 | 419500 |
| 2025-01-17 | 23.91 | $23.44 | 448649 |
| 2025-01-16 | 23.96 | $23.22 | 364040 |
| 2025-01-15 | 24.03 | $23.38 | 628318 |
| 2025-01-14 | 24.10 | $23.51 | 200400 |
| 2025-01-13 | 24.16 | $23.58 | 312700 |
| 2025-01-10 | 24.23 | $23.65 | 452100 |
| 2025-01-08 | 24.29 | $23.98 | 623100 |
| 2025-01-07 | 24.32 | $24.27 | 184639 |
| 2025-01-06 | 24.32 | $24.24 | 304700 |
| 2025-01-03 | 24.33 | $24.34 | 234700 |
| 2025-01-02 | 24.33 | $24.33 | 581233 |
| 2024-12-31 | 24.33 | $24.53 | 191900 |
| 2024-12-30 | 24.31 | $24.53 | 250100 |
| 2024-12-27 | 24.29 | $24.31 | 169100 |
| 2024-12-26 | 24.29 | $24.18 | 116200 |
| 2024-12-24 | 24.30 | $23.88 | 68800 |
| 2024-12-23 | 24.34 | $23.64 | 349418 |
| 2024-12-20 | 24.42 | $23.74 | 738334 |
| 2024-12-19 | 24.49 | $23.70 | 315480 |
| 2024-12-18 | 24.57 | $23.61 | 612563 |
| 2024-12-17 | 24.67 | $24.02 | 235900 |
| 2024-12-16 | 24.74 | $24.75 | 215402 |
| 2024-12-13 | 24.74 | $24.77 | 130239 |
| 2024-12-12 | 24.73 | $24.64 | 132800 |
| 2024-12-11 | 24.74 | $24.84 | 162400 |
| 2024-12-10 | 24.73 | $24.88 | 202400 |
| 2024-12-09 | 24.72 | $24.92 | 185201 |
| 2024-12-06 | 24.70 | $25.00 | 170735 |
| 2024-12-05 | 24.67 | $24.94 | 237544 |
| 2024-12-04 | 24.64 | $24.79 | 271025 |
| 2024-12-03 | 24.62 | $24.51 | 502000 |
| 2024-12-02 | 24.63 | $24.46 | 370282 |
| 2024-11-29 | 24.65 | $24.61 | 256400 |
| 2024-11-27 | 24.66 | $24.67 | 222502 |
| 2024-11-26 | 24.65 | $24.47 | 144419 |
| 2024-11-25 | 24.67 | $24.54 | 185438 |
| 2024-11-22 | 24.69 | $24.31 | 628715 |
| 2024-11-21 | 24.73 | $24.28 | 325400 |
| 2024-11-20 | 24.78 | $24.24 | 202646 |
| 2024-11-19 | 24.83 | $24.42 | 291106 |
| 2024-11-18 | 24.88 | $24.37 | 391707 |
| 2024-11-15 | 24.93 | $24.15 | 300800 |
| 2024-11-14 | 25.01 | $24.14 | 285800 |
| 2024-11-13 | 25.10 | $24.46 | 264939 |
| 2024-11-12 | 25.17 | $24.46 | 350601 |
| 2024-11-11 | 25.24 | $24.63 | 444030 |
| 2024-11-08 | 25.31 | $24.92 | 302200 |
| 2024-11-07 | 25.35 | $25.17 | 223900 |
| 2024-11-06 | 25.37 | $25.09 | 257100 |
| 2024-11-05 | 25.40 | $25.31 | 462500 |
| 2024-11-04 | 25.41 | $25.05 | 624700 |
| 2024-11-01 | 25.45 | $24.78 | 381605 |
| 2024-10-31 | 25.52 | $24.64 | 462400 |
| 2024-10-30 | 25.61 | $24.86 | 248437 |
| 2024-10-29 | 25.69 | $25.02 | 810736 |
| 2024-10-28 | 25.76 | $25.00 | 690927 |
| 2024-10-25 | 25.84 | $25.22 | 196423 |
| 2024-10-24 | 25.90 | $25.41 | 371929 |
| 2024-10-23 | 25.95 | $25.44 | 595800 |
| 2024-10-22 | 26.01 | $25.79 | 196724 |
| 2024-10-21 | 26.03 | $25.78 | 180300 |
| 2024-10-18 | 26.05 | $25.92 | 337109 |
| 2024-10-17 | 26.07 | $25.79 | 265700 |
| 2024-10-16 | 26.10 | $25.70 | 315534 |
| 2024-10-15 | 26.14 | $25.78 | 251700 |
| 2024-10-14 | 26.18 | $25.88 | 104300 |
| 2024-10-11 | 26.21 | $25.90 | 256100 |
| 2024-10-10 | 26.24 | $25.95 | 298600 |
| 2024-10-09 | 26.27 | $25.93 | 502735 |
| 2024-10-08 | 26.31 | $25.91 | 318229 |
| 2024-10-07 | 26.35 | $25.82 | 467834 |
| 2024-10-04 | 26.41 | $26.08 | 1.1M |
| 2024-10-03 | 26.44 | $26.24 | 681000 |
| 2024-10-02 | 26.46 | $26.53 | 618700 |
| 2024-10-01 | 26.46 | $26.95 | 1.3M |
| 2024-09-30 | 26.40 | $27.05 | 541324 |
| 2024-09-27 | 26.34 | $27.25 | 253502 |
| 2024-09-26 | 26.24 | $27.44 | 395330 |
| 2024-09-25 | 26.11 | $27.28 | 478600 |
| 2024-09-24 | 25.99 | $27.34 | 435700 |
| 2024-09-23 | 25.85 | $26.83 | 293035 |
| 2024-09-20 | 25.74 | $26.94 | 522900 |
| 2024-09-19 | 25.62 | $26.74 | 352000 |
| 2024-09-18 | 25.50 | $26.42 | 262213 |
| 2024-09-17 | 25.40 | $26.34 | 445900 |
| 2024-09-16 | 25.30 | $26.05 | 287500 |
| 2024-09-13 | 25.23 | $25.93 | 364505 |
| 2024-09-12 | 25.15 | $25.45 | 495400 |
| 2024-09-11 | 25.12 | $25.52 | 333300 |
| 2024-09-10 | 25.08 | $25.54 | 472100 |
| 2024-09-09 | 25.03 | $25.32 | 409800 |
| 2024-09-06 | 25.00 | $25.28 | 572800 |
| 2024-09-05 | 24.97 | $25.52 | 378701 |
| 2024-09-04 | 24.91 | $25.65 | 409245 |
| 2024-09-03 | 24.83 | $25.44 | 500433 |
| 2024-08-30 | 24.77 | $25.92 | 365800 |
| 2024-08-29 | 24.65 | $25.50 | 429442 |
| 2024-08-28 | 24.56 | $25.78 | 486147 |
| 2024-08-27 | 24.43 | $25.42 | 195400 |
| 2024-08-26 | 24.33 | $25.16 | 237706 |
| 2024-08-23 | 24.24 | $25.15 | 334800 |
| 2024-08-22 | 24.14 | $24.93 | 340000 |
| 2024-08-21 | 24.06 | $24.99 | 228500 |
| 2024-08-20 | 23.96 | $25.04 | 194931 |
| 2024-08-19 | 23.85 | $25.12 | 467332 |
| 2024-08-16 | 23.72 | $24.40 | 391500 |
| 2024-08-15 | 23.64 | $24.23 | 153440 |
| 2024-08-14 | 23.58 | $24.34 | 224321 |
| 2024-08-13 | 23.50 | $24.19 | 302800 |
| 2024-08-12 | 23.43 | $24.00 | 444300 |
| 2024-08-09 | 23.37 | $23.88 | 236500 |
| 2024-08-08 | 23.32 | $23.70 | 593643 |
| 2024-08-07 | 23.28 | $23.31 | 590600 |
| 2024-08-06 | 23.27 | $23.33 | 673015 |
| 2024-08-05 | 23.27 | $22.97 | 943600 |
| 2024-08-02 | 23.30 | $24.08 | 1.0M |
| 2024-08-01 | 23.22 | $23.68 | 396700 |
| 2024-07-31 | 23.17 | $23.70 | 352900 |
| 2024-07-30 | 23.11 | $23.29 | 202400 |
| 2024-07-29 | 23.09 | $23.31 | 155700 |
| 2024-07-26 | 23.07 | $23.14 | 406623 |
| 2024-07-25 | 23.06 | $23.04 | 249830 |
| 2024-07-24 | 23.06 | $23.07 | 264007 |
| 2024-07-23 | 23.06 | $23.26 | 318423 |
| 2024-07-22 | 23.04 | $23.12 | 287600 |
| 2024-07-19 | 23.04 | $23.28 | 192024 |
| 2024-07-18 | 23.01 | $23.29 | 225100 |
| 2024-07-17 | 22.98 | $23.44 | 507100 |
| 2024-07-16 | 22.93 | $23.31 | 110400 |
| 2024-07-15 | 22.89 | $23.29 | 229300 |
| 2024-07-12 | 22.85 | $23.32 | 227535 |
| 2024-07-11 | 22.80 | $23.17 | 254200 |
| 2024-07-10 | 22.76 | $23.06 | 182724 |
| 2024-07-09 | 22.73 | $22.86 | 247038 |
| 2024-07-08 | 22.72 | $22.92 | 290200 |
| 2024-07-05 | 22.70 | $22.93 | 202431 |
| 2024-07-03 | 22.67 | $22.94 | 179000 |
| 2024-07-02 | 22.64 | $22.59 | 161646 |
| 2024-07-01 | 22.65 | $22.51 | 204900 |
| 2024-06-28 | 22.66 | $22.46 | 111300 |
| 2024-06-27 | 22.68 | $22.35 | 587100 |
| 2024-06-26 | 22.72 | $22.38 | 172308 |
| 2024-06-25 | 22.75 | $22.37 | 218400 |
| 2024-06-24 | 22.79 | $22.48 | 157837 |
| 2024-06-21 | 22.83 | $22.51 | 222432 |
| 2024-06-20 | 22.86 | $22.44 | 384200 |
| 2024-06-18 | 22.91 | $22.84 | 252934 |
| 2024-06-17 | 22.91 | $22.78 | 321442 |
| 2024-06-14 | 22.93 | $22.67 | 94962 |
| 2024-06-13 | 22.95 | $22.80 | 128105 |
| 2024-06-12 | 22.97 | $22.89 | 519800 |
| 2024-06-11 | 22.98 | $22.64 | 373600 |
| 2024-06-10 | 23.01 | $23.02 | 127800 |
| 2024-06-07 | 23.01 | $23.02 | 386143 |
| 2024-06-06 | 23.01 | $23.27 | 424000 |
| 2024-06-05 | 22.99 | $23.14 | 383200 |
| 2024-06-04 | 22.97 | $23.20 | 505404 |
| 2024-06-03 | 22.94 | $23.05 | 450643 |
| 2024-05-31 | 22.93 | $22.97 | 300100 |
| 2024-05-30 | 22.93 | $23.03 | 490012 |
| 2024-05-29 | 22.92 | $22.96 | 153815 |
| 2024-05-28 | 22.91 | $23.15 | 236447 |
| 2024-05-24 | 22.89 | $23.16 | 249400 |
| 2024-05-23 | 22.86 | $23.18 | 147310 |
| 2024-05-22 | 22.83 | $23.23 | 321600 |
| 2024-05-21 | 22.79 | $23.29 | 437700 |
| 2024-05-20 | 22.73 | $23.42 | 147436 |
| 2024-05-17 | 22.66 | $23.28 | 187000 |
| 2024-05-16 | 22.60 | $23.13 | 280113 |
| 2024-05-15 | 22.54 | $23.13 | 327133 |
| 2024-05-14 | 22.48 | $23.03 | 170400 |
| 2024-05-13 | 22.42 | $22.85 | 153828 |
| 2024-05-10 | 22.37 | $22.72 | 165100 |
| 2024-05-09 | 22.34 | $22.80 | 171500 |
| 2024-05-08 | 22.29 | $22.85 | 265900 |
| 2024-05-07 | 22.23 | $22.86 | 286500 |
| 2024-05-06 | 22.16 | $22.79 | 333700 |
| 2024-05-03 | 22.10 | $22.79 | 367030 |
| 2024-05-02 | 22.02 | $22.49 | 830010 |
| 2024-05-01 | 21.97 | $22.13 | 236200 |
| 2024-04-30 | 21.96 | $22.10 | 292930 |
| 2024-04-29 | 21.94 | $22.35 | 213835 |
| 2024-04-26 | 21.90 | $22.28 | 194247 |
| 2024-04-25 | 21.86 | $22.05 | 355500 |
| 2024-04-24 | 21.84 | $22.09 | 223800 |
| 2024-04-23 | 21.81 | $22.03 | 198600 |
| 2024-04-22 | 21.79 | $22.01 | 372027 |
| 2024-04-19 | 21.77 | $21.76 | 306522 |
| 2024-04-18 | 21.77 | $21.64 | 542023 |
| 2024-04-17 | 21.78 | $21.52 | 630800 |
| 2024-04-16 | 21.81 | $21.47 | 1.1M |
| 2024-04-15 | 21.84 | $21.56 | 368000 |
| 2024-04-12 | 21.87 | $21.64 | 525600 |
| 2024-04-11 | 21.90 | $21.80 | 356127 |
| 2024-04-10 | 21.91 | $21.74 | 406027 |
| 2024-04-09 | 21.93 | $22.12 | 310241 |
| 2024-04-08 | 21.90 | $22.14 | 162300 |
| 2024-04-05 | 21.88 | $22.11 | 281300 |
| 2024-04-04 | 21.86 | $21.96 | 341801 |
| 2024-04-03 | 21.84 | $21.86 | 468700 |
| 2024-04-02 | 21.84 | $21.93 | 321729 |
| 2024-04-01 | 21.83 | $21.87 | 604141 |
| 2024-03-28 | 21.83 | $21.79 | 369500 |
| 2024-03-27 | 21.83 | $21.83 | 623334 |
| 2024-03-26 | 21.83 | $21.94 | 329381 |
| 2024-03-25 | 21.82 | $21.90 | 285526 |
| 2024-03-22 | 21.82 | $21.91 | 180240 |
| 2024-03-21 | 21.81 | $21.93 | 410908 |
| 2024-03-20 | 21.79 | $21.89 | 908600 |
| 2024-03-19 | 21.78 | $21.92 | 195405 |
| 2024-03-18 | 21.77 | $22.07 | 327509 |
| 2024-03-15 | 21.74 | $22.11 | 338947 |
| 2024-03-14 | 21.70 | $21.97 | 219741 |
| 2024-03-13 | 21.67 | $21.99 | 210552 |
| 2024-03-12 | 21.63 | $22.13 | 207500 |
| 2024-03-11 | 21.58 | $21.92 | 191900 |
| 2024-03-08 | 21.55 | $21.82 | 300328 |
| 2024-03-07 | 21.52 | $21.81 | 310431 |
| 2024-03-06 | 21.49 | $21.57 | 299300 |
| 2024-03-05 | 21.48 | $21.48 | 359300 |
| 2024-03-04 | 21.48 | $21.60 | 221917 |
| 2024-03-01 | 21.46 | $21.64 | 433000 |
| 2024-02-29 | 21.44 | $21.73 | 459354 |
| 2024-02-28 | 21.41 | $21.55 | 345700 |
| 2024-02-27 | 21.40 | $21.71 | 176936 |
| 2024-02-26 | 21.37 | $21.57 | 120768 |
| 2024-02-23 | 21.35 | $21.67 | 190100 |
| 2024-02-22 | 21.31 | $21.66 | 280909 |
| 2024-02-21 | 21.27 | $21.64 | 173500 |
| 2024-02-20 | 21.24 | $21.66 | 246700 |
| 2024-02-16 | 21.19 | $21.40 | 240500 |
| 2024-02-15 | 21.17 | $21.26 | 671800 |
| 2024-02-14 | 21.16 | $21.31 | 216700 |
| 2024-02-13 | 21.14 | $21.17 | 272719 |
| 2024-02-12 | 21.14 | $21.20 | 382400 |
| 2024-02-09 | 21.14 | $21.07 | 107300 |
| 2024-02-08 | 21.14 | $21.00 | 261729 |
| 2024-02-07 | 21.16 | $21.10 | 208500 |
| 2024-02-06 | 21.16 | $21.13 | 274700 |
| 2024-02-05 | 21.17 | $21.10 | 182000 |
| 2024-02-02 | 21.17 | $21.21 | 281316 |
| 2024-02-01 | 21.17 | $21.27 | 258500 |
| 2024-01-31 | 21.16 | $21.14 | 234800 |
| 2024-01-30 | 21.16 | $21.21 | 132400 |
| 2024-01-29 | 21.16 | $21.28 | 276945 |
| 2024-01-26 | 21.15 | $21.12 | 284700 |
| 2024-01-25 | 21.15 | $21.01 | 418620 |
| 2024-01-24 | 21.16 | $21.01 | 541200 |
| 2024-01-23 | 21.18 | $21.05 | 274401 |
| 2024-01-22 | 21.19 | $20.97 | 570800 |
| 2024-01-19 | 21.22 | $21.01 | 682700 |
| 2024-01-18 | 21.24 | $20.93 | 265110 |
| 2024-01-17 | 21.27 | $20.95 | 654401 |
| 2024-01-16 | 21.30 | $21.13 | 553501 |
| 2024-01-12 | 21.32 | $21.39 | 291603 |
| 2024-01-11 | 21.31 | $21.35 | 585148 |
| 2024-01-10 | 21.31 | $21.47 | 439100 |
| 2024-01-09 | 21.29 | $21.57 | 752112 |
| 2024-01-08 | 21.26 | $21.67 | 1.1M |
| 2024-01-05 | 21.22 | $21.46 | 681100 |
| 2024-01-04 | 21.20 | $21.28 | 224400 |
| 2024-01-03 | 21.19 | $21.16 | 329119 |
| 2024-01-02 | 21.19 | $21.07 | 388704 |
| 2023-12-29 | 21.20 | $21.25 | 217200 |
| 2023-12-28 | 21.20 | $21.21 | 239020 |
| 2023-12-27 | 21.20 | $21.16 | 170900 |
| 2023-12-26 | 21.20 | $21.11 | 141842 |
| 2023-12-22 | 21.21 | $21.16 | 481205 |
| 2023-12-21 | 21.21 | $21.08 | 316847 |
| 2023-12-20 | 21.23 | $21.02 | 310005 |
| 2023-12-19 | 21.25 | $21.53 | 201609 |
| 2023-12-18 | 21.22 | $21.35 | 101300 |
| 2023-12-15 | 21.21 | $21.35 | 286207 |
| 2023-12-14 | 21.19 | $21.42 | 351746 |
| 2023-12-13 | 21.17 | $21.27 | 502246 |
| 2023-12-12 | 21.16 | $21.11 | 402443 |
| 2023-12-11 | 21.16 | $21.09 | 285100 |
| 2023-12-08 | 21.17 | $21.00 | 439806 |
| 2023-12-07 | 21.19 | $21.14 | 299700 |
| 2023-12-06 | 21.19 | $21.09 | 400418 |
| 2023-12-05 | 21.20 | $21.14 | 295600 |
| 2023-12-04 | 21.21 | $21.20 | 218500 |
| 2023-12-01 | 21.21 | $21.36 | 463700 |
| 2023-11-30 | 21.19 | $21.24 | 426702 |
| 2023-11-29 | 21.19 | $21.18 | 248100 |
| 2023-11-28 | 21.19 | $21.28 | 387642 |
| 2023-11-27 | 21.18 | $21.18 | 750417 |
| 2023-11-24 | 21.18 | $21.23 | 172820 |
| 2023-11-22 | 21.17 | $21.23 | 718200 |
| 2023-11-21 | 21.17 | $21.50 | 505000 |
| 2023-11-20 | 21.13 | $21.42 | 369008 |
| 2023-11-17 | 21.10 | $21.35 | 584639 |
| 2023-11-16 | 21.07 | $21.43 | 539700 |
| 2023-11-15 | 21.04 | $21.50 | 609942 |
| 2023-11-14 | 20.99 | $21.50 | 581700 |
| 2023-11-13 | 20.93 | $21.01 | 580900 |
| 2023-11-10 | 20.92 | $21.03 | 192201 |
| 2023-11-09 | 20.91 | $21.08 | 222944 |
| 2023-11-08 | 20.90 | $21.29 | 226641 |
| 2023-11-07 | 20.85 | $21.50 | 469300 |
| 2023-11-06 | 20.79 | $21.58 | 375431 |
| 2023-11-03 | 20.70 | $21.22 | 566900 |
| 2023-11-02 | 20.65 | $20.84 | 458500 |
| 2023-11-01 | 20.63 | $20.61 | 584000 |
| 2023-10-31 | 20.63 | $20.63 | 455800 |
| 2023-10-30 | 20.63 | $20.65 | 383200 |
| 2023-10-27 | 20.63 | $20.41 | 730100 |
| 2023-10-26 | 20.65 | $20.49 | 239200 |
| 2023-10-25 | 20.67 | $20.52 | 397700 |
| 2023-10-24 | 20.68 | $20.48 | 458800 |
| 2023-10-23 | 20.70 | $20.41 | 404600 |
| 2023-10-20 | 20.73 | $20.52 | 367915 |
| 2023-10-19 | 20.76 | $20.63 | 396100 |
| 2023-10-18 | 20.77 | $20.69 | 268931 |
| 2023-10-17 | 20.78 | $20.86 | 211618 |
| 2023-10-16 | 20.77 | $20.82 | 225013 |
| 2023-10-13 | 20.76 | $20.84 | 360500 |
| 2023-10-12 | 20.76 | $20.81 | 534331 |
| 2023-10-11 | 20.75 | $20.86 | 241384 |
| 2023-10-10 | 20.74 | $20.76 | 352642 |
| 2023-10-09 | 20.74 | $20.49 | 135700 |
| 2023-10-06 | 20.76 | $20.56 | 368246 |
| 2023-10-05 | 20.78 | $20.36 | 450548 |
| 2023-10-04 | 20.83 | $20.37 | 308900 |
| 2023-10-03 | 20.88 | $20.37 | 367100 |
| 2023-10-02 | 20.93 | $20.45 | 601600 |
| 2023-09-29 | 20.98 | $20.59 | 603739 |
| 2023-09-28 | 21.02 | $20.84 | 489700 |
| 2023-09-27 | 21.04 | $20.80 | 283132 |
| 2023-09-26 | 21.07 | $20.92 | 350000 |
| 2023-09-25 | 21.08 | $20.99 | 563203 |
| 2023-09-22 | 21.09 | $21.07 | 349421 |
| 2023-09-21 | 21.09 | $20.90 | 550200 |
| 2023-09-20 | 21.11 | $21.15 | 548213 |
| 2023-09-19 | 21.11 | $21.13 | 234500 |
| 2023-09-18 | 21.11 | $21.20 | 289000 |
| 2023-09-15 | 21.10 | $21.17 | 437703 |
| 2023-09-14 | 21.09 | $21.16 | 274800 |
| 2023-09-13 | 21.08 | $21.14 | 255800 |
| 2023-09-12 | 21.08 | $21.05 | 265304 |
| 2023-09-11 | 21.08 | $21.13 | 315915 |
| 2023-09-08 | 21.07 | $21.00 | 226600 |
| 2023-09-07 | 21.08 | $21.07 | 557100 |
| 2023-09-06 | 21.08 | $20.95 | 230633 |
| 2023-09-05 | 21.09 | $20.98 | 270739 |
| 2023-09-01 | 21.11 | $21.23 | 314700 |
| 2023-08-31 | 21.09 | $21.08 | 397406 |
| 2023-08-30 | 21.10 | $21.15 | 258241 |
| 2023-08-29 | 21.09 | $21.24 | 221331 |
| 2023-08-28 | 21.07 | $20.98 | 287576 |
| 2023-08-25 | 21.08 | $20.97 | 274300 |
| 2023-08-24 | 21.10 | $20.83 | 383600 |
| 2023-08-23 | 21.12 | $20.87 | 327740 |
| 2023-08-22 | 21.15 | $20.95 | 327500 |
| 2023-08-21 | 21.17 | $21.00 | 398300 |
| 2023-08-18 | 21.19 | $20.93 | 336200 |
| 2023-08-17 | 21.22 | $20.87 | 524900 |
| 2023-08-16 | 21.25 | $21.22 | 628700 |
| 2023-08-15 | 21.26 | $21.24 | 201500 |
| 2023-08-14 | 21.26 | $21.26 | 320100 |
| 2023-08-11 | 21.26 | $21.35 | 236500 |
| 2023-08-10 | 21.25 | $21.44 | 315103 |
| 2023-08-09 | 21.23 | $21.48 | 503464 |
| 2023-08-08 | 21.20 | $21.33 | 261200 |
| 2023-08-07 | 21.19 | $21.43 | 424020 |
| 2023-08-04 | 21.16 | $21.39 | 440418 |
| 2023-08-03 | 21.14 | $21.35 | 177530 |
| 2023-08-02 | 21.12 | $21.43 | 378400 |
| 2023-08-01 | 21.09 | $21.61 | 378477 |
| 2023-07-31 | 21.03 | $21.95 | 559610 |
| 2023-07-28 | 20.93 | $21.57 | 203500 |
| 2023-07-27 | 20.87 | $21.53 | 356900 |
| 2023-07-26 | 20.80 | $21.65 | 484116 |
| 2023-07-25 | 20.71 | $21.33 | 200129 |
| 2023-07-24 | 20.64 | $21.14 | 453126 |
| 2023-07-21 | 20.59 | $20.93 | 140023 |
| 2023-07-20 | 20.55 | $20.92 | 192500 |
| 2023-07-19 | 20.52 | $20.92 | 157800 |
| 2023-07-18 | 20.47 | $20.92 | 242330 |
| 2023-07-17 | 20.43 | $21.00 | 179524 |
| 2023-07-14 | 20.36 | $21.08 | 420200 |
| 2023-07-13 | 20.29 | $20.87 | 422300 |
| 2023-07-12 | 20.23 | $20.63 | 620078 |
| 2023-07-11 | 20.19 | $20.22 | 367800 |
| 2023-07-10 | 20.18 | $19.97 | 261200 |
| 2023-07-07 | 20.21 | $19.92 | 265841 |
| 2023-07-06 | 20.24 | $19.86 | 187923 |
| 2023-07-05 | 20.27 | $20.14 | 334247 |
| 2023-07-03 | 20.29 | $20.23 | 235014 |
| 2023-06-30 | 20.29 | $20.01 | 994918 |
| 2023-06-29 | 20.32 | $19.99 | 148448 |
| 2023-06-28 | 20.36 | $20.00 | 154300 |
| 2023-06-27 | 20.40 | $20.04 | 198825 |
| 2023-06-26 | 20.44 | $20.04 | 215867 |
| 2023-06-23 | 20.48 | $20.03 | 174841 |
| 2023-06-22 | 20.52 | $20.27 | 295770 |
| 2023-06-21 | 20.55 | $20.13 | 282310 |
| 2023-06-20 | 20.60 | $20.10 | 383400 |
| 2023-06-16 | 20.65 | $20.35 | 312624 |
| 2023-06-15 | 20.68 | $20.36 | 340100 |
| 2023-06-14 | 20.71 | $20.36 | 260800 |
| 2023-06-13 | 20.75 | $20.24 | 251600 |
| 2023-06-12 | 20.80 | $20.28 | 97200 |
| 2023-06-09 | 20.86 | $20.16 | 163528 |
| 2023-06-08 | 20.93 | $20.10 | 202212 |
| 2023-06-07 | 21.02 | $20.19 | 247841 |
| 2023-06-06 | 21.11 | $20.53 | 334700 |
| 2023-06-05 | 21.17 | $20.66 | 410823 |
| 2023-06-02 | 21.22 | $20.78 | 306100 |
| 2023-06-01 | 21.27 | $20.66 | 257801 |
| 2023-05-31 | 21.33 | $20.52 | 281700 |
| 2023-05-30 | 21.42 | $20.71 | 268826 |
| 2023-05-26 | 21.49 | $20.93 | 222600 |
| 2023-05-25 | 21.55 | $20.73 | 208829 |
| 2023-05-24 | 21.64 | $20.95 | 133800 |
| 2023-05-23 | 21.71 | $21.08 | 163702 |
| 2023-05-22 | 21.77 | $21.38 | 161000 |
| 2023-05-19 | 21.82 | $21.57 | 184115 |
| 2023-05-18 | 21.84 | $21.54 | 149304 |
| 2023-05-17 | 21.87 | $21.60 | 337000 |
| 2023-05-16 | 21.90 | $21.55 | 412491 |
| 2023-05-15 | 21.94 | $21.70 | 755317 |
| 2023-05-12 | 21.96 | $21.67 | 383500 |
| 2023-05-11 | 22.00 | $21.85 | 216400 |
| 2023-05-10 | 22.01 | $22.03 | 229221 |
| 2023-05-09 | 22.01 | $22.09 | 191803 |
| 2023-05-08 | 22.00 | $22.13 | 186600 |
| 2023-05-05 | 21.99 | $22.16 | 151200 |
| 2023-05-04 | 21.97 | $21.98 | 143000 |
| 2023-05-03 | 21.97 | $21.89 | 139800 |
| 2023-05-02 | 21.98 | $21.88 | 331400 |
| 2023-05-01 | 21.99 | $21.77 | 135900 |
| 2023-04-28 | 22.01 | $21.77 | 424144 |
| 2023-04-27 | 22.03 | $21.85 | 238806 |
| 2023-04-26 | 22.05 | $21.71 | 249500 |
| 2023-04-25 | 22.09 | $21.85 | 473349 |
| 2023-04-24 | 22.11 | $21.94 | 121509 |
| 2023-04-21 | 22.13 | $21.94 | 217529 |
| 2023-04-20 | 22.15 | $22.02 | 188000 |
| 2023-04-19 | 22.17 | $22.06 | 124200 |
| 2023-04-18 | 22.18 | $22.19 | 183316 |
| 2023-04-17 | 22.17 | $22.31 | 185739 |
| 2023-04-14 | 22.16 | $22.37 | 197000 |
| 2023-04-13 | 22.14 | $22.55 | 311000 |
| 2023-04-12 | 22.09 | $22.37 | 219641 |
| 2023-04-11 | 22.07 | $22.38 | 122100 |
| 2023-04-10 | 22.03 | $22.24 | 105000 |
| 2023-04-06 | 22.01 | $22.26 | 186577 |
| 2023-04-05 | 21.98 | $22.27 | 172076 |
| 2023-04-04 | 21.95 | $22.30 | 219700 |
| 2023-04-03 | 21.92 | $22.36 | 196314 |
| 2023-03-31 | 21.87 | $22.17 | 141200 |
| 2023-03-30 | 21.84 | $22.15 | 288020 |
| 2023-03-29 | 21.81 | $22.09 | 255305 |
| 2023-03-28 | 21.78 | $22.02 | 250200 |
| 2023-03-27 | 21.75 | $21.72 | 238841 |
| 2023-03-24 | 21.76 | $21.69 | 181400 |
| 2023-03-23 | 21.76 | $21.82 | 308000 |
| 2023-03-22 | 21.76 | $21.62 | 311548 |
| 2023-03-21 | 21.77 | $21.66 | 297043 |
| 2023-03-20 | 21.78 | $21.52 | 257726 |
| 2023-03-17 | 21.81 | $21.36 | 301022 |
| 2023-03-16 | 21.86 | $21.25 | 355900 |
| 2023-03-15 | 21.92 | $21.18 | 618500 |
| 2023-03-14 | 22.00 | $21.28 | 531200 |
| 2023-03-13 | 22.08 | $21.56 | 551717 |
| 2023-03-10 | 22.13 | $21.37 | 293700 |
| 2023-03-09 | 22.21 | $21.51 | 289930 |
| 2023-03-08 | 22.29 | $21.71 | 302900 |
| 2023-03-07 | 22.35 | $21.75 | 418400 |
| 2023-03-06 | 22.41 | $21.92 | 504200 |
| 2023-03-03 | 22.46 | $22.00 | 586700 |
| 2023-03-02 | 22.51 | $21.85 | 366719 |
| 2023-03-01 | 22.58 | $21.76 | 255011 |
| 2023-02-28 | 22.66 | $21.74 | 581818 |
| 2023-02-27 | 22.76 | $21.90 | 177600 |
| 2023-02-24 | 22.85 | $22.01 | 221189 |
| 2023-02-23 | 22.94 | $22.15 | 214500 |
| 2023-02-22 | 23.02 | $22.23 | 156119 |
| 2023-02-21 | 23.11 | $22.42 | 235529 |
| 2023-02-17 | 23.18 | $22.55 | 158441 |
| 2023-02-16 | 23.25 | $22.75 | 141900 |
| 2023-02-15 | 23.30 | $22.96 | 114415 |
| 2023-02-14 | 23.33 | $23.03 | 127600 |
| 2023-02-13 | 23.37 | $22.94 | 119607 |
| 2023-02-10 | 23.41 | $22.99 | 137500 |
| 2023-02-09 | 23.46 | $22.93 | 176100 |
| 2023-02-08 | 23.51 | $23.11 | 117537 |
| 2023-02-07 | 23.55 | $23.25 | 199200 |
| 2023-02-06 | 23.59 | $23.51 | 316814 |
| 2023-02-03 | 23.59 | $23.65 | 275200 |
| 2023-02-02 | 23.59 | $23.88 | 170900 |
| 2023-02-01 | 23.56 | $23.94 | 208800 |
| 2023-01-31 | 23.52 | $23.78 | 218545 |
| 2023-01-30 | 23.49 | $23.88 | 229733 |
| 2023-01-27 | 23.45 | $24.00 | 231406 |
| 2023-01-26 | 23.39 | $24.04 | 133423 |
| 2023-01-25 | 23.32 | $23.90 | 98813 |
| 2023-01-24 | 23.26 | $23.99 | 184600 |
| 2023-01-23 | 23.18 | $24.07 | 268300 |
| 2023-01-20 | 23.09 | $23.96 | 200800 |
| 2023-01-19 | 23.00 | $23.60 | 213300 |
| 2023-01-18 | 22.94 | $23.46 | 323200 |
| 2023-01-17 | 22.88 | $23.51 | 173600 |
| 2023-01-13 | 22.81 | $23.45 | 208800 |
| 2023-01-12 | 22.75 | $23.26 | 224508 |
| 2023-01-11 | 22.69 | $23.10 | 252948 |
| 2023-01-10 | 22.65 | $22.98 | 261100 |
| 2023-01-09 | 22.62 | $23.08 | 346700 |
| 2023-01-06 | 22.57 | $23.00 | 262000 |
| 2023-01-05 | 22.52 | $22.78 | 250923 |
| 2023-01-04 | 22.49 | $22.70 | 409447 |
| 2023-01-03 | 22.47 | $22.58 | 281200 |
| 2022-12-30 | 22.46 | $22.84 | 366100 |
| 2022-12-29 | 22.42 | $22.89 | 135061 |
| 2022-12-28 | 22.37 | $22.43 | 220600 |
| 2022-12-27 | 22.37 | $22.56 | 191400 |
| 2022-12-23 | 22.34 | $22.46 | 162549 |
| 2022-12-22 | 22.33 | $22.17 | 251500 |
| 2022-12-21 | 22.35 | $22.30 | 280100 |
| 2022-12-20 | 22.35 | $22.31 | 140204 |
| 2022-12-19 | 22.36 | $22.41 | 213100 |
| 2022-12-16 | 22.35 | $22.46 | 387500 |
| 2022-12-15 | 22.34 | $22.30 | 312500 |
| 2022-12-14 | 22.35 | $22.76 | 224846 |
| 2022-12-13 | 22.30 | $22.62 | 276836 |
| 2022-12-12 | 22.27 | $22.75 | 102600 |
| 2022-12-09 | 22.22 | $22.71 | 115115 |
| 2022-12-08 | 22.17 | $22.72 | 180200 |
| 2022-12-07 | 22.11 | $22.74 | 365000 |
| 2022-12-06 | 22.04 | $22.78 | 472712 |
| 2022-12-05 | 21.97 | $22.70 | 313400 |
| 2022-12-02 | 21.89 | $23.03 | 300346 |
| 2022-12-01 | 21.77 | $22.96 | 489300 |
| 2022-11-30 | 21.64 | $22.70 | 465651 |
| 2022-11-29 | 21.53 | $22.24 | 249116 |
| 2022-11-28 | 21.46 | $22.47 | 276336 |
| 2022-11-25 | 21.35 | $22.50 | 171900 |
| 2022-11-23 | 21.23 | $21.47 | 160927 |
| 2022-11-22 | 21.21 | $21.48 | 156102 |
| 2022-11-21 | 21.18 | $21.41 | 191600 |
| 2022-11-18 | 21.15 | $21.65 | 218412 |
| 2022-11-17 | 21.10 | $21.56 | 227200 |
| 2022-11-16 | 21.05 | $21.58 | 250400 |
| 2022-11-15 | 21.00 | $21.67 | 251827 |
| 2022-11-14 | 20.93 | $21.58 | 310000 |
| 2022-11-11 | 20.86 | $21.69 | 858709 |
| 2022-11-10 | 20.77 | $21.62 | 584504 |
| 2022-11-09 | 20.68 | $20.79 | 264600 |
| 2022-11-08 | 20.67 | $20.81 | 694433 |
| 2022-11-07 | 20.66 | $20.75 | 664600 |
| 2022-11-04 | 20.65 | $20.74 | 501806 |
| 2022-11-03 | 20.64 | $20.27 | 536430 |
| 2022-11-02 | 20.68 | $20.69 | 361548 |
| 2022-11-01 | 20.67 | $20.77 | 472900 |
| 2022-10-31 | 20.66 | $20.97 | 464521 |
| 2022-10-28 | 20.63 | $20.86 | 239348 |
| 2022-10-27 | 20.61 | $20.90 | 271824 |
| 2022-10-26 | 20.58 | $21.01 | 299800 |
| 2022-10-25 | 20.53 | $20.74 | 266800 |
| 2022-10-24 | 20.51 | $20.71 | 324300 |
| 2022-10-21 | 20.49 | $20.82 | 218700 |
| 2022-10-20 | 20.45 | $20.60 | 420100 |
| 2022-10-19 | 20.44 | $20.19 | 197900 |
| 2022-10-18 | 20.46 | $20.05 | 382727 |
| 2022-10-17 | 20.51 | $19.96 | 230100 |
| 2022-10-14 | 20.56 | $19.80 | 267917 |
| 2022-10-13 | 20.64 | $19.88 | 382908 |
| 2022-10-12 | 20.72 | $19.95 | 595304 |
| 2022-10-11 | 20.81 | $20.05 | 310500 |
| 2022-10-10 | 20.89 | $20.25 | 215100 |
| 2022-10-07 | 20.95 | $20.29 | 117700 |
| 2022-10-06 | 21.02 | $20.62 | 183700 |
| 2022-10-05 | 21.06 | $20.73 | 435032 |
| 2022-10-04 | 21.10 | $20.68 | 424400 |
| 2022-10-03 | 21.14 | $20.39 | 399642 |
| 2022-09-30 | 21.22 | $20.19 | 206308 |
| 2022-09-29 | 21.33 | $20.31 | 318496 |
| 2022-09-28 | 21.44 | $20.56 | 353000 |
| 2022-09-27 | 21.53 | $20.51 | 215902 |
| 2022-09-26 | 21.64 | $20.57 | 242800 |
| 2022-09-23 | 21.75 | $20.77 | 414435 |
| 2022-09-22 | 21.86 | $21.15 | 125543 |
| 2022-09-21 | 21.93 | $21.31 | 310611 |
| 2022-09-20 | 22.00 | $21.48 | 129115 |
| 2022-09-19 | 22.05 | $21.53 | 250600 |
| 2022-09-16 | 22.10 | $21.57 | 211326 |
| 2022-09-15 | 22.16 | $21.59 | 392300 |
| 2022-09-14 | 22.22 | $21.79 | 319012 |
| 2022-09-13 | 22.27 | $21.93 | 336442 |
| 2022-09-12 | 22.30 | $22.46 | 250514 |
| 2022-09-09 | 22.29 | $22.29 | 214700 |
| 2022-09-08 | 22.28 | $22.20 | 350514 |
| 2022-09-07 | 22.29 | $22.19 | 367006 |
| 2022-09-06 | 22.30 | $22.06 | 286300 |
| 2022-09-02 | 22.33 | $22.18 | 676000 |
| 2022-09-01 | 22.35 | $22.17 | 276100 |
| 2022-08-31 | 22.37 | $22.32 | 487100 |
| 2022-08-30 | 22.37 | $22.43 | 616000 |
| 2022-08-29 | 22.36 | $22.33 | 190600 |
| 2022-08-26 | 22.37 | $22.32 | 191524 |
| 2022-08-25 | 22.37 | $22.45 | 210300 |
| 2022-08-24 | 22.36 | $21.91 | 178100 |
| 2022-08-23 | 22.41 | $22.05 | 187800 |
| 2022-08-22 | 22.45 | $22.09 | 162900 |
| 2022-08-19 | 22.49 | $22.46 | 143439 |
| 2022-08-18 | 22.49 | $22.68 | 203700 |
| 2022-08-17 | 22.47 | $22.65 | 114500 |
| 2022-08-16 | 22.45 | $22.75 | 108749 |
| 2022-08-15 | 22.42 | $22.60 | 190500 |
| 2022-08-12 | 22.40 | $22.79 | 122000 |
| 2022-08-11 | 22.36 | $22.68 | 211200 |
| 2022-08-10 | 22.33 | $22.64 | 235609 |
| 2022-08-09 | 22.29 | $22.52 | 158846 |
| 2022-08-08 | 22.27 | $22.56 | 317423 |
| 2022-08-05 | 22.24 | $22.59 | 224722 |
| 2022-08-04 | 22.20 | $22.73 | 340000 |
| 2022-08-03 | 22.15 | $22.54 | 81900 |
| 2022-08-02 | 22.10 | $22.52 | 384500 |
| 2022-08-01 | 22.06 | $22.66 | 378100 |
| 2022-07-29 | 22.00 | $22.59 | 705800 |
| 2022-07-28 | 21.94 | $22.51 | 168300 |
| 2022-07-27 | 21.87 | $22.22 | 202900 |
| 2022-07-26 | 21.84 | $21.91 | 171600 |
| 2022-07-25 | 21.83 | $22.18 | 255800 |
| 2022-07-22 | 21.79 | $22.03 | 169200 |
| 2022-07-21 | 21.77 | $21.79 | 139600 |
| 2022-07-20 | 21.77 | $21.61 | 187000 |
| 2022-07-19 | 21.78 | $21.57 | 329200 |
| 2022-07-18 | 21.81 | $21.42 | 134300 |
| 2022-07-15 | 21.85 | $21.39 | 264300 |
| 2022-07-14 | 21.89 | $21.33 | 253931 |
| 2022-07-13 | 21.95 | $21.27 | 253900 |
| 2022-07-12 | 22.03 | $21.55 | 413203 |
| 2022-07-11 | 22.08 | $21.50 | 302500 |
| 2022-07-08 | 22.14 | $21.64 | 411902 |
| 2022-07-07 | 22.19 | $21.62 | 265316 |
| 2022-07-06 | 22.25 | $21.51 | 294914 |
| 2022-07-05 | 22.33 | $21.69 | 706400 |
| 2022-07-01 | 22.39 | $22.03 | 655400 |
| 2022-06-30 | 22.43 | $21.95 | 326900 |
| 2022-06-29 | 22.48 | $22.00 | 204000 |
| 2022-06-28 | 22.53 | $21.96 | 261545 |
| 2022-06-27 | 22.59 | $21.81 | 377400 |
| 2022-06-24 | 22.68 | $21.99 | 344400 |
| 2022-06-23 | 22.75 | $21.73 | 373500 |
| 2022-06-22 | 22.85 | $21.76 | 408136 |
| 2022-06-21 | 22.97 | $22.13 | 293900 |
| 2022-06-17 | 23.06 | $21.89 | 564744 |
| 2022-06-16 | 23.18 | $22.17 | 438642 |
| 2022-06-15 | 23.29 | $22.08 | 486000 |
| 2022-06-14 | 23.41 | $22.22 | 518500 |
| 2022-06-13 | 23.54 | $22.01 | 543700 |
| 2022-06-10 | 23.70 | $22.49 | 440146 |
| 2022-06-09 | 23.83 | $22.75 | 624100 |
| 2022-06-08 | 23.94 | $23.50 | 755300 |
| 2022-06-07 | 23.99 | $23.61 | 445842 |
| 2022-06-06 | 24.03 | $23.73 | 342904 |
| 2022-06-03 | 24.06 | $23.62 | 518900 |
| 2022-06-02 | 24.11 | $24.02 | 607800 |
| 2022-06-01 | 24.12 | $24.02 | 466609 |
| 2022-05-31 | 24.13 | $24.17 | 1.0M |
| 2022-05-27 | 24.12 | $24.08 | 476400 |
| 2022-05-26 | 24.13 | $24.04 | 589835 |
| 2022-05-25 | 24.13 | $23.76 | 378600 |
| 2022-05-24 | 24.17 | $23.71 | 598137 |
| 2022-05-23 | 24.22 | $23.99 | 441000 |
| 2022-05-20 | 24.25 | $23.92 | 629700 |
| 2022-05-19 | 24.28 | $23.97 | 651900 |
| 2022-05-18 | 24.31 | $23.74 | 834447 |
| 2022-05-17 | 24.38 | $23.90 | 477206 |
| 2022-05-16 | 24.43 | $23.86 | 337800 |
| 2022-05-13 | 24.48 | $23.83 | 495400 |
| 2022-05-12 | 24.55 | $23.70 | 528400 |
| 2022-05-11 | 24.64 | $23.74 | 1.6M |
| 2022-05-10 | 24.74 | $23.88 | 632809 |
| 2022-05-09 | 24.83 | $23.75 | 671100 |
| 2022-05-06 | 24.94 | $24.16 | 521337 |
| 2022-05-05 | 25.03 | $24.36 | 1.1M |
| 2022-05-04 | 25.10 | $25.09 | 892700 |
| 2022-05-03 | 25.10 | $24.70 | 485943 |
| 2022-05-02 | 25.14 | $24.67 | 962600 |
| 2022-04-29 | 25.19 | $24.81 | 1.0M |
| 2022-04-28 | 25.23 | $24.68 | 1.2M |
| 2022-04-27 | 25.28 | $24.55 | 3.1M |
| 2022-04-26 | 25.36 | $24.60 | 833600 |
| 2022-04-25 | 25.44 | $24.85 | 1.2M |
| 2022-04-22 | 25.50 | $24.95 | 1.1M |
| 2022-04-21 | 25.56 | $25.22 | 593800 |
| 2022-04-20 | 25.60 | $25.35 | 587330 |
| 2022-04-19 | 25.62 | $25.36 | 757420 |
| 2022-04-18 | 25.65 | $25.44 | 1.3M |
| 2022-04-14 | 25.67 | $25.55 | 639344 |
| 2022-04-13 | 25.69 | $25.74 | 955112 |
| 2022-04-12 | 25.68 | $25.63 | 605900 |
| 2022-04-11 | 25.69 | $25.80 | 535900 |
| 2022-04-08 | 25.68 | $25.76 | 1.0M |
| 2022-04-07 | 25.67 | $25.86 | 704846 |
| 2022-04-06 | 25.65 | $25.86 | 303932 |
| 2022-04-05 | 25.62 | $25.79 | 520401 |
| 2022-04-04 | 25.61 | $25.91 | 285439 |
| 2022-04-01 | 25.57 | $25.94 | 458644 |
| 2022-03-31 | 25.53 | $25.61 | 541300 |
| 2022-03-30 | 25.53 | $25.65 | 761643 |
| 2022-03-29 | 25.51 | $25.70 | 603300 |
| 2022-03-28 | 25.49 | $25.76 | 318200 |
| 2022-03-25 | 25.47 | $25.96 | 309438 |
| 2022-03-24 | 25.41 | $25.69 | 362312 |
| 2022-03-23 | 25.39 | $25.56 | 567200 |
| 2022-03-22 | 25.37 | $25.46 | 331708 |
| 2022-03-21 | 25.36 | $25.53 | 390100 |
| 2022-03-18 | 25.34 | $25.65 | 615632 |
| 2022-03-17 | 25.31 | $25.74 | 554237 |
| 2022-03-16 | 25.26 | $25.63 | 1.3M |
| 2022-03-15 | 25.22 | $25.12 | 566720 |
| 2022-03-14 | 25.23 | $25.06 | 294700 |
| 2022-03-11 | 25.25 | $25.05 | 859711 |
| 2022-03-10 | 25.27 | $25.20 | 677539 |
| 2022-03-09 | 25.28 | $25.20 | 1.2M |
| 2022-03-08 | 25.29 | $24.76 | 1.3M |
| 2022-03-07 | 25.34 | $24.96 | 1.5M |
| 2022-03-04 | 25.38 | $25.70 | 489117 |
| 2022-03-03 | 25.35 | $25.78 | 753420 |
| 2022-03-02 | 25.31 | $25.67 | 861715 |
| 2022-03-01 | 25.27 | $25.47 | 894400 |
| 2022-02-28 | 25.25 | $25.93 | 635400 |
| 2022-02-25 | 25.17 | $25.64 | 432534 |
| 2022-02-24 | 25.12 | $25.16 | 396420 |
| 2022-02-23 | 25.12 | $25.42 | 244500 |
| 2022-02-22 | 25.09 | $25.41 | 602100 |
| 2022-02-18 | 25.05 | $25.66 | 438935 |
| 2022-02-17 | 24.99 | $25.63 | 362500 |
| 2022-02-16 | 24.92 | $25.78 | 336941 |
| 2022-02-15 | 24.83 | $25.74 | 317742 |
| 2022-02-14 | 24.74 | $25.33 | 382743 |
| 2022-02-11 | 24.68 | $25.13 | 376427 |
| 2022-02-10 | 24.63 | $25.16 | 511832 |
| 2022-02-09 | 24.57 | $25.03 | 255600 |
| 2022-02-08 | 24.52 | $24.65 | 291131 |
| 2022-02-07 | 24.51 | $24.59 | 267800 |
| 2022-02-04 | 24.50 | $24.43 | 201749 |
| 2022-02-03 | 24.51 | $24.50 | 380100 |
| 2022-02-02 | 24.51 | $24.46 | 405400 |
| 2022-02-01 | 24.52 | $24.57 | 210100 |
| 2022-01-31 | 24.51 | $24.48 | 371912 |
| 2022-01-28 | 24.51 | $24.40 | 408613 |
| 2022-01-27 | 24.53 | $24.10 | 720400 |
| 2022-01-26 | 24.57 | $24.06 | 615838 |
| 2022-01-25 | 24.63 | $24.08 | 520605 |
| 2022-01-24 | 24.68 | $24.21 | 679117 |
| 2022-01-21 | 24.73 | $24.40 | 330249 |
| 2022-01-20 | 24.77 | $24.47 | 947600 |
| 2022-01-19 | 24.80 | $24.56 | 391734 |
| 2022-01-18 | 24.82 | $24.77 | 459800 |
| 2022-01-14 | 24.83 | $25.08 | 255536 |
| 2022-01-13 | 24.80 | $25.26 | 498800 |
| 2022-01-12 | 24.76 | $25.41 | 442400 |
| 2022-01-11 | 24.69 | $25.33 | 527400 |
| 2022-01-10 | 24.62 | $24.77 | 352400 |
| 2022-01-07 | 24.60 | $24.66 | 332300 |
| 2022-01-06 | 24.60 | $24.58 | 330610 |
| 2022-01-05 | 24.60 | $24.73 | 279200 |
| 2022-01-04 | 24.59 | $24.78 | 237600 |
| 2022-01-03 | 24.56 | $24.96 | 396600 |
| 2021-12-31 | 24.52 | $25.03 | 336931 |
| 2021-12-30 | 24.47 | $24.92 | 297521 |
| 2021-12-29 | 24.42 | $24.86 | 271600 |
| 2021-12-28 | 24.38 | $24.83 | 266621 |
| 2021-12-27 | 24.33 | $24.79 | 574318 |
| 2021-12-23 | 24.28 | $24.29 | 647200 |
| 2021-12-22 | 24.28 | $24.03 | 623922 |
| 2021-12-21 | 24.31 | $23.75 | 410200 |
| 2021-12-20 | 24.36 | $23.75 | 657900 |
| 2021-12-17 | 24.43 | $23.70 | 480614 |
| 2021-12-16 | 24.50 | $23.77 | 313937 |
| 2021-12-15 | 24.58 | $23.57 | 539433 |
| 2021-12-14 | 24.69 | $23.56 | 349800 |
| 2021-12-13 | 24.81 | $23.79 | 291635 |
| 2021-12-10 | 24.91 | $24.64 | 424100 |
| 2021-12-09 | 24.94 | $24.65 | 486906 |
| 2021-12-08 | 24.97 | $24.76 | 479837 |
| 2021-12-07 | 25.00 | $24.81 | 416710 |
| 2021-12-06 | 25.02 | $24.44 | 576403 |
| 2021-12-03 | 25.08 | $24.61 | 958083 |
| 2021-12-02 | 25.13 | $24.49 | 715700 |
| 2021-12-01 | 25.19 | $24.50 | 685100 |
| 2021-11-30 | 25.27 | $24.87 | 1.0M |
| 2021-11-29 | 25.31 | $24.69 | 439400 |
| 2021-11-26 | 25.37 | $24.46 | 381847 |
| 2021-11-24 | 25.47 | $24.93 | 363700 |
| 2021-11-23 | 25.53 | $25.02 | 250600 |
| 2021-11-22 | 25.58 | $25.00 | 502135 |
| 2021-11-19 | 25.64 | $25.16 | 219402 |
| 2021-11-18 | 25.69 | $25.23 | 318600 |
| 2021-11-17 | 25.74 | $25.32 | 233100 |
| 2021-11-16 | 25.78 | $25.46 | 527300 |
| 2021-11-15 | 25.82 | $25.42 | 255700 |
| 2021-11-12 | 25.86 | $25.59 | 396900 |
| 2021-11-11 | 25.89 | $25.42 | 290823 |
| 2021-11-10 | 25.94 | $25.37 | 349000 |
| 2021-11-09 | 26.00 | $25.45 | 261220 |
| 2021-11-08 | 26.05 | $25.71 | 342300 |
| 2021-11-05 | 26.09 | $25.62 | 465617 |
| 2021-11-04 | 26.14 | $25.63 | 442442 |
| 2021-11-03 | 26.19 | $25.61 | 331200 |
| 2021-11-02 | 26.26 | $25.80 | 468600 |
| 2021-11-01 | 26.30 | $25.68 | 420800 |
| 2021-10-29 | 26.37 | $26.24 | 368600 |
| 2021-10-28 | 26.38 | $26.31 | 354600 |
| 2021-10-27 | 26.39 | $26.47 | 362616 |
| 2021-10-26 | 26.38 | $26.54 | 300630 |
| 2021-10-25 | 26.37 | $26.68 | 860600 |
| 2021-10-22 | 26.33 | $26.56 | 582000 |
| 2021-10-21 | 26.31 | $26.70 | 535453 |
| 2021-10-20 | 26.27 | $27.01 | 315800 |
| 2021-10-19 | 26.19 | $26.96 | 375740 |
| 2021-10-18 | 26.11 | $26.83 | 796421 |
| 2021-10-15 | 26.03 | $26.77 | 374030 |
| 2021-10-14 | 25.95 | $26.77 | 438045 |
| 2021-10-13 | 25.87 | $26.80 | 364928 |
| 2021-10-12 | 25.77 | $26.50 | 306000 |
| 2021-10-11 | 25.69 | $26.25 | 319721 |
| 2021-10-08 | 25.63 | $26.23 | 429000 |
| 2021-10-07 | 25.57 | $26.02 | 488909 |
| 2021-10-06 | 25.52 | $25.89 | 1.1M |
| 2021-10-05 | 25.49 | $25.37 | 314200 |
| 2021-10-04 | 25.50 | $25.16 | 303308 |
| 2021-10-01 | 25.53 | $25.26 | 400000 |
| 2021-09-30 | 25.56 | $25.34 | 677807 |
| 2021-09-29 | 25.59 | $25.50 | 414622 |
| 2021-09-28 | 25.60 | $25.51 | 317927 |
| 2021-09-27 | 25.60 | $25.31 | 383939 |
| 2021-09-24 | 25.64 | $25.21 | 349200 |
| 2021-09-23 | 25.68 | $25.42 | 301231 |
| 2021-09-22 | 25.71 | $25.23 | 622600 |
| 2021-09-21 | 25.76 | $25.10 | 269842 |
| 2021-09-20 | 25.83 | $25.11 | 381700 |
| 2021-09-17 | 25.90 | $25.63 | 294000 |
| 2021-09-16 | 25.93 | $25.94 | 207200 |
| 2021-09-15 | 25.93 | $26.03 | 218700 |
| 2021-09-14 | 25.92 | $25.98 | 381300 |
| 2021-09-13 | 25.91 | $26.26 | 393600 |
| 2021-09-10 | 25.88 | $26.24 | 325007 |
| 2021-09-09 | 25.84 | $26.24 | 215734 |
| 2021-09-08 | 25.80 | $26.26 | 339291 |
| 2021-09-07 | 25.75 | $26.39 | 160134 |
| 2021-09-03 | 25.68 | $26.44 | 312147 |
| 2021-09-02 | 25.60 | $26.21 | 241723 |
| 2021-09-01 | 25.54 | $26.46 | 454022 |
| 2021-08-31 | 25.44 | $26.54 | 380815 |
| 2021-08-30 | 25.32 | $26.53 | 365928 |
| 2021-08-27 | 25.19 | $26.39 | 400100 |
| 2021-08-26 | 25.07 | $26.02 | 402600 |
| 2021-08-25 | 24.97 | $25.69 | 302000 |
| 2021-08-24 | 24.89 | $25.52 | 247500 |
| 2021-08-23 | 24.83 | $25.01 | 341501 |
| 2021-08-20 | 24.81 | $24.83 | 237400 |
| 2021-08-19 | 24.81 | $24.67 | 404500 |
| 2021-08-18 | 24.82 | $24.82 | 463145 |
| 2021-08-17 | 24.82 | $25.00 | 476900 |
| 2021-08-16 | 24.80 | $24.76 | 531236 |
| 2021-08-13 | 24.80 | $24.77 | 315411 |
| 2021-08-12 | 24.81 | $24.66 | 344100 |
| 2021-08-11 | 24.82 | $24.71 | 214900 |
| 2021-08-10 | 24.84 | $24.55 | 135447 |
| 2021-08-09 | 24.87 | $24.58 | 302307 |
| 2021-08-06 | 24.90 | $24.51 | 233700 |
| 2021-08-05 | 24.94 | $24.65 | 236400 |
| 2021-08-04 | 24.97 | $24.56 | 349909 |
| 2021-08-03 | 25.01 | $24.80 | 304700 |
| 2021-08-02 | 25.03 | $24.57 | 403446 |
| 2021-07-30 | 25.08 | $24.69 | 454624 |
| 2021-07-29 | 25.12 | $24.89 | 891830 |
| 2021-07-28 | 25.15 | $24.82 | 344944 |
| 2021-07-27 | 25.18 | $24.86 | 413900 |
| 2021-07-26 | 25.21 | $24.93 | 682400 |
| 2021-07-23 | 25.24 | $24.92 | 531744 |
| 2021-07-22 | 25.28 | $25.02 | 133100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.52
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.06
Average
23.95
Maximum
29.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.52 | $27.91 | 111207 |
| 2026-07-17 | 27.46 | $28.18 | 278000 |
| 2026-07-16 | 27.37 | $28.00 | 195400 |
| 2026-07-15 | 27.29 | $27.83 | 109133 |
| 2026-07-14 | 27.24 | $28.09 | 453100 |
| 2026-07-13 | 27.16 | $27.50 | 173107 |
| 2026-07-10 | 27.13 | $27.43 | 171744 |
| 2026-07-09 | 27.12 | $27.24 | 100207 |
| 2026-07-08 | 27.13 | $27.25 | 112200 |
| 2026-07-07 | 27.13 | $27.16 | 228212 |
| 2026-07-06 | 27.15 | $27.24 | 174500 |
| 2026-07-02 | 27.17 | $26.97 | 156622 |
| 2026-07-01 | 27.22 | $26.66 | 427649 |
| 2026-06-30 | 27.30 | $26.95 | 224800 |
| 2026-06-29 | 27.37 | $27.03 | 339000 |
| 2026-06-26 | 27.44 | $26.91 | 147309 |
| 2026-06-25 | 27.52 | $26.64 | 497602 |
| 2026-06-24 | 27.65 | $26.97 | 388600 |
| 2026-06-23 | 27.75 | $26.78 | 291510 |
| 2026-06-22 | 27.88 | $27.06 | 138750 |
| 2026-06-18 | 28.00 | $27.52 | 238700 |
| 2026-06-17 | 28.08 | $27.61 | 400800 |
| 2026-06-16 | 28.16 | $27.93 | 189600 |
| 2026-06-15 | 28.22 | $27.76 | 364300 |
| 2026-06-12 | 28.31 | $28.15 | 258010 |
| 2026-06-11 | 28.36 | $28.08 | 177500 |
| 2026-06-10 | 28.44 | $27.64 | 649300 |
| 2026-06-09 | 28.56 | $27.71 | 247500 |
| 2026-06-08 | 28.70 | $27.83 | 242746 |
| 2026-06-05 | 28.83 | $27.91 | 526586 |
| 2026-06-04 | 28.97 | $28.20 | 736000 |
| 2026-06-03 | 29.09 | $28.03 | 254147 |
| 2026-06-02 | 29.23 | $28.71 | 394714 |
| 2026-06-01 | 29.31 | $28.62 | 265700 |
| 2026-05-29 | 29.41 | $28.57 | 246300 |
| 2026-05-28 | 29.52 | $28.79 | 338600 |
| 2026-05-27 | 29.60 | $29.07 | 141530 |
| 2026-05-26 | 29.66 | $29.00 | 807800 |
| 2026-05-22 | 29.73 | $29.24 | 112089 |
| 2026-05-21 | 29.78 | $29.31 | 268725 |
| 2026-05-20 | 29.82 | $29.51 | 176100 |
| 2026-05-19 | 29.84 | $29.30 | 222802 |
| 2026-05-18 | 29.88 | $29.45 | 178200 |
| 2026-05-15 | 29.90 | $29.70 | 249500 |
| 2026-05-14 | 29.90 | $30.21 | 70000 |
| 2026-05-13 | 29.84 | $30.21 | 147111 |
| 2026-05-12 | 29.78 | $30.16 | 304200 |
| 2026-05-11 | 29.71 | $30.14 | 240200 |
| 2026-05-08 | 29.63 | $30.31 | 176600 |
| 2026-05-07 | 29.54 | $30.42 | 151787 |
| 2026-05-06 | 29.42 | $30.39 | 182000 |
| 2026-05-05 | 29.30 | $29.87 | 119200 |
| 2026-05-04 | 29.22 | $29.54 | 114950 |
| 2026-05-01 | 29.16 | $29.51 | 294700 |
| 2026-04-30 | 29.11 | $29.37 | 400700 |
| 2026-04-29 | 29.06 | $29.24 | 96411 |
| 2026-04-28 | 29.02 | $29.50 | 143904 |
| 2026-04-27 | 28.95 | $29.34 | 258700 |
| 2026-04-24 | 28.89 | $29.39 | 145413 |
| 2026-04-23 | 28.82 | $29.21 | 292936 |
| 2026-04-22 | 28.76 | $29.19 | 160800 |
| 2026-04-21 | 28.71 | $29.01 | 197722 |
| 2026-04-20 | 28.67 | $29.05 | 199000 |
| 2026-04-17 | 28.63 | $29.16 | 590500 |
| 2026-04-16 | 28.58 | $28.77 | 219703 |
| 2026-04-15 | 28.58 | $28.61 | 252058 |
| 2026-04-14 | 28.59 | $28.88 | 220900 |
| 2026-04-13 | 28.57 | $28.69 | 208200 |
| 2026-04-10 | 28.58 | $28.65 | 299900 |
| 2026-04-09 | 28.58 | $28.56 | 283047 |
| 2026-04-08 | 28.60 | $28.86 | 288700 |
| 2026-04-07 | 28.59 | $28.01 | 446400 |
| 2026-04-06 | 28.66 | $28.22 | 180805 |
| 2026-04-02 | 28.71 | $28.34 | 165501 |
| 2026-04-01 | 28.75 | $28.65 | 326100 |
| 2026-03-31 | 28.76 | $28.41 | 301100 |
| 2026-03-30 | 28.79 | $27.94 | 325704 |
| 2026-03-27 | 28.87 | $28.43 | 268911 |
| 2026-03-26 | 28.91 | $28.28 | 1.9M |
| 2026-03-25 | 28.97 | $28.99 | 433700 |
| 2026-03-24 | 28.97 | $28.93 | 508000 |
| 2026-03-23 | 28.98 | $29.44 | 354800 |
| 2026-03-20 | 28.94 | $28.94 | 787425 |
| 2026-03-19 | 28.95 | $29.52 | 319000 |
| 2026-03-18 | 28.91 | $29.34 | 667900 |
| 2026-03-17 | 28.89 | $29.37 | 219100 |
| 2026-03-16 | 28.87 | $29.06 | 362010 |
| 2026-03-13 | 28.89 | $28.64 | 392822 |
| 2026-03-12 | 28.94 | $28.53 | 497365 |
| 2026-03-11 | 29.02 | $28.78 | 261717 |
| 2026-03-10 | 29.07 | $28.58 | 506600 |
| 2026-03-09 | 29.15 | $28.27 | 672800 |
| 2026-03-06 | 29.26 | $28.49 | 799772 |
| 2026-03-05 | 29.36 | $28.54 | 1.1M |
| 2026-03-04 | 29.46 | $28.82 | 747400 |
| 2026-03-03 | 29.53 | $28.36 | 770659 |
| 2026-03-02 | 29.65 | $28.69 | 465300 |
| 2026-02-27 | 29.75 | $29.22 | 647002 |
| 2026-02-26 | 29.79 | $29.65 | 575933 |
| 2026-02-25 | 29.79 | $30.01 | 236500 |
| 2026-02-24 | 29.76 | $30.02 | 282746 |
| 2026-02-23 | 29.73 | $30.01 | 218700 |
| 2026-02-20 | 29.69 | $30.13 | 771930 |
| 2026-02-19 | 29.63 | $29.82 | 169100 |
| 2026-02-18 | 29.59 | $29.67 | 462402 |
| 2026-02-17 | 29.56 | $29.65 | 277527 |
| 2026-02-13 | 29.52 | $29.72 | 548334 |
| 2026-02-12 | 29.47 | $29.71 | 277105 |
| 2026-02-11 | 29.41 | $29.98 | 307522 |
| 2026-02-10 | 29.32 | $29.69 | 492200 |
| 2026-02-09 | 29.25 | $29.83 | 595821 |
| 2026-02-06 | 29.15 | $29.57 | 392700 |
| 2026-02-05 | 29.07 | $29.18 | 350124 |
| 2026-02-04 | 29.02 | $29.49 | 319311 |
| 2026-02-03 | 28.93 | $29.42 | 768100 |
| 2026-02-02 | 28.83 | $29.32 | 480813 |
| 2026-01-30 | 28.74 | $29.18 | 592059 |
| 2026-01-29 | 28.65 | $29.27 | 850656 |
| 2026-01-28 | 28.55 | $29.84 | 1.0M |
| 2026-01-27 | 28.38 | $30.06 | 1.3M |
| 2026-01-26 | 28.18 | $29.50 | 766800 |
| 2026-01-23 | 28.02 | $28.78 | 513300 |
| 2026-01-22 | 27.92 | $28.43 | 350200 |
| 2026-01-21 | 27.86 | $28.26 | 420123 |
| 2026-01-20 | 27.80 | $27.88 | 401252 |
| 2026-01-16 | 27.78 | $28.17 | 222100 |
| 2026-01-15 | 27.72 | $28.28 | 413937 |
| 2026-01-14 | 27.64 | $28.20 | 296222 |
| 2026-01-13 | 27.57 | $28.05 | 660838 |
| 2026-01-12 | 27.50 | $27.97 | 383900 |
| 2026-01-09 | 27.44 | $27.59 | 189700 |
| 2026-01-08 | 27.41 | $27.36 | 98336 |
| 2026-01-07 | 27.39 | $27.43 | 260100 |
| 2026-01-06 | 27.36 | $27.63 | 273900 |
| 2026-01-05 | 27.31 | $27.61 | 297800 |
| 2026-01-02 | 27.26 | $27.42 | 516700 |
| 2025-12-31 | 27.22 | $27.36 | 158900 |
| 2025-12-30 | 27.19 | $27.57 | 106732 |
| 2025-12-29 | 27.13 | $27.53 | 165800 |
| 2025-12-26 | 27.06 | $27.64 | 73700 |
| 2025-12-24 | 26.99 | $27.69 | 45000 |
| 2025-12-23 | 26.90 | $27.53 | 147819 |
| 2025-12-22 | 26.82 | $27.41 | 189767 |
| 2025-12-19 | 26.75 | $27.20 | 106216 |
| 2025-12-18 | 26.69 | $26.88 | 205600 |
| 2025-12-17 | 26.66 | $26.60 | 196842 |
| 2025-12-16 | 26.66 | $26.79 | 249410 |
| 2025-12-15 | 26.63 | $27.09 | 186500 |
| 2025-12-12 | 26.58 | $26.98 | 192500 |
| 2025-12-11 | 26.53 | $26.87 | 349405 |
| 2025-12-10 | 26.49 | $26.52 | 136139 |
| 2025-12-09 | 26.48 | $26.37 | 548900 |
| 2025-12-08 | 26.49 | $26.32 | 422100 |
| 2025-12-05 | 26.50 | $26.64 | 181900 |
| 2025-12-04 | 26.48 | $26.59 | 319409 |
| 2025-12-03 | 26.47 | $26.73 | 180549 |
| 2025-12-02 | 26.43 | $26.67 | 194644 |
| 2025-12-01 | 26.40 | $26.60 | 591900 |
| 2025-11-28 | 26.38 | $26.43 | 262300 |
| 2025-11-26 | 26.36 | $26.64 | 162400 |
| 2025-11-25 | 26.32 | $26.49 | 396336 |
| 2025-11-24 | 26.30 | $26.47 | 767600 |
| 2025-11-21 | 26.27 | $26.29 | 415500 |
| 2025-11-20 | 26.26 | $26.05 | 526900 |
| 2025-11-19 | 26.27 | $26.33 | 266337 |
| 2025-11-18 | 26.25 | $26.16 | 139836 |
| 2025-11-17 | 26.24 | $26.23 | 385919 |
| 2025-11-14 | 26.22 | $26.45 | 236610 |
| 2025-11-13 | 26.18 | $26.50 | 179305 |
| 2025-11-12 | 26.13 | $26.53 | 262509 |
| 2025-11-11 | 26.07 | $26.78 | 127060 |
| 2025-11-10 | 25.99 | $26.47 | 301600 |
| 2025-11-07 | 25.93 | $26.23 | 119401 |
| 2025-11-06 | 25.89 | $26.01 | 174470 |
| 2025-11-05 | 25.87 | $26.20 | 273400 |
| 2025-11-04 | 25.83 | $25.98 | 144800 |
| 2025-11-03 | 25.81 | $26.06 | 186440 |
| 2025-10-31 | 25.78 | $25.85 | 223845 |
| 2025-10-30 | 25.78 | $25.88 | 266500 |
| 2025-10-29 | 25.77 | $25.91 | 190400 |
| 2025-10-28 | 25.77 | $26.01 | 165900 |
| 2025-10-27 | 25.75 | $25.96 | 480943 |
| 2025-10-24 | 25.74 | $25.69 | 268508 |
| 2025-10-23 | 25.75 | $25.65 | 140100 |
| 2025-10-22 | 25.77 | $25.47 | 456330 |
| 2025-10-21 | 25.80 | $25.74 | 115500 |
| 2025-10-20 | 25.80 | $25.82 | 137812 |
| 2025-10-17 | 25.80 | $25.70 | 146705 |
| 2025-10-16 | 25.81 | $25.58 | 173800 |
| 2025-10-15 | 25.83 | $25.66 | 426500 |
| 2025-10-14 | 25.85 | $25.72 | 332100 |
| 2025-10-13 | 25.85 | $25.71 | 207500 |
| 2025-10-10 | 25.86 | $25.33 | 204400 |
| 2025-10-09 | 25.91 | $25.98 | 107400 |
| 2025-10-08 | 25.89 | $26.02 | 178937 |
| 2025-10-07 | 25.86 | $25.99 | 119245 |
| 2025-10-06 | 25.83 | $26.09 | 143600 |
| 2025-10-03 | 25.79 | $26.20 | 296616 |
| 2025-10-02 | 25.73 | $26.27 | 771239 |
| 2025-10-01 | 25.66 | $26.21 | 354100 |
| 2025-09-30 | 25.58 | $25.92 | 234523 |
| 2025-09-29 | 25.53 | $25.78 | 99930 |
| 2025-09-26 | 25.49 | $25.73 | 148700 |
| 2025-09-25 | 25.45 | $25.27 | 193400 |
| 2025-09-24 | 25.45 | $25.33 | 644409 |
| 2025-09-23 | 25.45 | $25.74 | 109600 |
| 2025-09-22 | 25.41 | $25.79 | 157605 |
| 2025-09-19 | 25.36 | $25.59 | 149300 |
| 2025-09-18 | 25.32 | $25.60 | 244500 |
| 2025-09-17 | 25.29 | $25.95 | 592545 |
| 2025-09-16 | 25.22 | $25.54 | 214600 |
| 2025-09-15 | 25.18 | $25.55 | 79900 |
| 2025-09-12 | 25.14 | $25.47 | 313224 |
| 2025-09-11 | 25.11 | $25.33 | 206197 |
| 2025-09-10 | 25.09 | $25.17 | 184222 |
| 2025-09-09 | 25.09 | $25.17 | 244535 |
| 2025-09-08 | 25.08 | $25.12 | 99400 |
| 2025-09-05 | 25.07 | $25.03 | 206938 |
| 2025-09-04 | 25.07 | $24.97 | 260617 |
| 2025-09-03 | 25.07 | $24.87 | 202600 |
| 2025-09-02 | 25.08 | $24.73 | 302500 |
| 2025-08-29 | 25.10 | $24.87 | 276523 |
| 2025-08-28 | 25.10 | $25.13 | 604773 |
| 2025-08-27 | 25.07 | $25.05 | 283945 |
| 2025-08-26 | 25.04 | $25.13 | 560002 |
| 2025-08-25 | 25.00 | $25.50 | 120748 |
| 2025-08-22 | 24.91 | $25.72 | 176500 |
| 2025-08-21 | 24.80 | $25.19 | 226300 |
| 2025-08-20 | 24.73 | $25.19 | 122300 |
| 2025-08-19 | 24.66 | $25.18 | 241200 |
| 2025-08-18 | 24.59 | $25.13 | 264802 |
| 2025-08-15 | 24.51 | $24.98 | 133800 |
| 2025-08-14 | 24.44 | $25.03 | 262612 |
| 2025-08-13 | 24.37 | $25.27 | 160300 |
| 2025-08-12 | 24.26 | $24.94 | 83200 |
| 2025-08-11 | 24.18 | $24.60 | 56208 |
| 2025-08-08 | 24.13 | $24.51 | 167928 |
| 2025-08-07 | 24.08 | $24.38 | 166226 |
| 2025-08-06 | 24.05 | $24.40 | 129400 |
| 2025-08-05 | 24.01 | $24.24 | 170600 |
| 2025-08-04 | 23.99 | $24.13 | 56300 |
| 2025-08-01 | 23.97 | $23.98 | 191011 |
| 2025-07-31 | 23.98 | $23.49 | 132726 |
| 2025-07-30 | 24.03 | $23.84 | 270615 |
| 2025-07-29 | 24.05 | $24.04 | 102427 |
| 2025-07-28 | 24.06 | $24.05 | 101900 |
| 2025-07-25 | 24.06 | $24.19 | 54200 |
| 2025-07-24 | 24.05 | $24.30 | 349200 |
| 2025-07-23 | 24.03 | $24.21 | 126800 |
| 2025-07-22 | 24.01 | $23.99 | 210410 |
| 2025-07-21 | 24.01 | $24.03 | 339932 |
| 2025-07-18 | 24.01 | $23.93 | 108200 |
| 2025-07-17 | 24.01 | $23.93 | 87338 |
| 2025-07-16 | 24.02 | $23.71 | 276900 |
| 2025-07-15 | 24.04 | $23.80 | 56409 |
| 2025-07-14 | 24.06 | $24.09 | 172000 |
| 2025-07-11 | 24.05 | $24.08 | 114628 |
| 2025-07-10 | 24.04 | $24.11 | 144616 |
| 2025-07-09 | 24.04 | $23.98 | 220500 |
| 2025-07-08 | 24.04 | $23.95 | 82000 |
| 2025-07-07 | 24.05 | $23.93 | 636507 |
| 2025-07-03 | 24.07 | $24.41 | 75641 |
| 2025-07-02 | 24.04 | $24.41 | 255800 |
| 2025-07-01 | 24.00 | $24.38 | 139700 |
| 2025-06-30 | 23.97 | $24.34 | 184200 |
| 2025-06-27 | 23.94 | $24.07 | 171800 |
| 2025-06-26 | 23.94 | $24.07 | 134500 |
| 2025-06-25 | 23.94 | $23.82 | 149122 |
| 2025-06-24 | 23.96 | $23.77 | 106600 |
| 2025-06-23 | 24.00 | $23.53 | 320616 |
| 2025-06-20 | 24.06 | $23.41 | 196100 |
| 2025-06-18 | 24.13 | $23.59 | 243700 |
| 2025-06-17 | 24.20 | $23.53 | 272700 |
| 2025-06-16 | 24.27 | $23.93 | 446500 |
| 2025-06-13 | 24.32 | $24.26 | 169800 |
| 2025-06-12 | 24.33 | $24.54 | 163532 |
| 2025-06-11 | 24.32 | $24.45 | 319249 |
| 2025-06-10 | 24.32 | $24.28 | 236500 |
| 2025-06-09 | 24.34 | $24.32 | 94100 |
| 2025-06-06 | 24.35 | $24.25 | 202100 |
| 2025-06-05 | 24.38 | $24.31 | 275615 |
| 2025-06-04 | 24.39 | $24.14 | 236024 |
| 2025-06-03 | 24.43 | $24.09 | 122400 |
| 2025-06-02 | 24.47 | $24.15 | 111610 |
| 2025-05-30 | 24.52 | $23.96 | 444800 |
| 2025-05-29 | 24.58 | $24.30 | 116000 |
| 2025-05-28 | 24.61 | $24.47 | 109200 |
| 2025-05-27 | 24.62 | $24.52 | 172000 |
| 2025-05-23 | 24.62 | $24.58 | 331806 |
| 2025-05-22 | 24.60 | $24.24 | 198806 |
| 2025-05-21 | 24.62 | $24.49 | 196321 |
| 2025-05-20 | 24.61 | $24.50 | 120000 |
| 2025-05-19 | 24.59 | $24.69 | 186620 |
| 2025-05-16 | 24.54 | $24.87 | 127601 |
| 2025-05-15 | 24.46 | $25.08 | 112700 |
| 2025-05-14 | 24.36 | $25.07 | 238000 |
| 2025-05-13 | 24.24 | $24.87 | 134226 |
| 2025-05-12 | 24.13 | $24.50 | 232722 |
| 2025-05-09 | 24.04 | $24.45 | 129200 |
| 2025-05-08 | 23.95 | $24.31 | 710334 |
| 2025-05-07 | 23.87 | $24.68 | 160500 |
| 2025-05-06 | 23.73 | $24.64 | 111513 |
| 2025-05-05 | 23.58 | $24.86 | 148812 |
| 2025-05-02 | 23.39 | $24.85 | 495900 |
| 2025-05-01 | 23.20 | $24.12 | 112431 |
| 2025-04-30 | 23.07 | $24.17 | 161300 |
| 2025-04-29 | 22.94 | $23.70 | 227909 |
| 2025-04-28 | 22.84 | $23.71 | 151941 |
| 2025-04-25 | 22.74 | $23.43 | 223220 |
| 2025-04-24 | 22.67 | $23.43 | 267350 |
| 2025-04-23 | 22.60 | $23.07 | 271400 |
| 2025-04-22 | 22.56 | $22.91 | 249641 |
| 2025-04-21 | 22.53 | $23.04 | 333145 |
| 2025-04-17 | 22.50 | $22.77 | 340600 |
| 2025-04-16 | 22.49 | $22.44 | 281700 |
| 2025-04-15 | 22.52 | $22.63 | 203700 |
| 2025-04-14 | 22.53 | $22.65 | 208522 |
| 2025-04-11 | 22.55 | $22.46 | 487734 |
| 2025-04-10 | 22.58 | $22.05 | 964008 |
| 2025-04-09 | 22.66 | $22.14 | 1.1M |
| 2025-04-08 | 22.74 | $21.20 | 1.3M |
| 2025-04-07 | 22.91 | $21.75 | 1.0M |
| 2025-04-04 | 23.03 | $21.91 | 809980 |
| 2025-04-03 | 23.15 | $23.01 | 357608 |
| 2025-04-02 | 23.16 | $23.32 | 196307 |
| 2025-04-01 | 23.15 | $23.03 | 246100 |
| 2025-03-31 | 23.17 | $23.08 | 240625 |
| 2025-03-28 | 23.18 | $23.00 | 301729 |
| 2025-03-27 | 23.20 | $23.55 | 756721 |
| 2025-03-26 | 23.17 | $23.21 | 231407 |
| 2025-03-25 | 23.18 | $23.17 | 265700 |
| 2025-03-24 | 23.20 | $23.00 | 171300 |
| 2025-03-21 | 23.23 | $23.15 | 381122 |
| 2025-03-20 | 23.26 | $22.94 | 291727 |
| 2025-03-19 | 23.32 | $23.32 | 287732 |
| 2025-03-18 | 23.34 | $23.39 | 278215 |
| 2025-03-17 | 23.36 | $23.44 | 202600 |
| 2025-03-14 | 23.38 | $23.21 | 406140 |
| 2025-03-13 | 23.43 | $22.91 | 283765 |
| 2025-03-12 | 23.51 | $22.53 | 878300 |
| 2025-03-11 | 23.63 | $23.10 | 287100 |
| 2025-03-10 | 23.71 | $23.12 | 331109 |
| 2025-03-07 | 23.78 | $23.29 | 544443 |
| 2025-03-06 | 23.85 | $23.42 | 178700 |
| 2025-03-05 | 23.90 | $23.73 | 357900 |
| 2025-03-04 | 23.92 | $23.23 | 464100 |
| 2025-03-03 | 24.00 | $23.40 | 516641 |
| 2025-02-28 | 24.05 | $23.67 | 410509 |
| 2025-02-27 | 24.09 | $23.76 | 319441 |
| 2025-02-26 | 24.11 | $24.16 | 202200 |
| 2025-02-25 | 24.09 | $23.96 | 318134 |
| 2025-02-24 | 24.10 | $24.24 | 313146 |
| 2025-02-21 | 24.07 | $24.23 | 659831 |
| 2025-02-20 | 24.05 | $24.28 | 345409 |
| 2025-02-19 | 24.02 | $24.12 | 238600 |
| 2025-02-18 | 24.00 | $24.07 | 228201 |
| 2025-02-14 | 23.99 | $24.43 | 258000 |
| 2025-02-13 | 23.93 | $24.34 | 352945 |
| 2025-02-12 | 23.88 | $24.07 | 123512 |
| 2025-02-11 | 23.85 | $23.98 | 137341 |
| 2025-02-10 | 23.83 | $24.09 | 256316 |
| 2025-02-07 | 23.79 | $23.97 | 173700 |
| 2025-02-06 | 23.77 | $24.04 | 453900 |
| 2025-02-05 | 23.74 | $24.02 | 190200 |
| 2025-02-04 | 23.72 | $23.72 | 168057 |
| 2025-02-03 | 23.72 | $23.37 | 652716 |
| 2025-01-31 | 23.77 | $23.42 | 582128 |
| 2025-01-30 | 23.81 | $23.95 | 299140 |
| 2025-01-29 | 23.81 | $23.76 | 398500 |
| 2025-01-28 | 23.83 | $23.82 | 241000 |
| 2025-01-27 | 23.84 | $24.02 | 286659 |
| 2025-01-24 | 23.83 | $24.07 | 270349 |
| 2025-01-23 | 23.82 | $23.84 | 227532 |
| 2025-01-22 | 23.83 | $24.00 | 170742 |
| 2025-01-21 | 23.82 | $23.81 | 419500 |
| 2025-01-17 | 23.83 | $23.44 | 448649 |
| 2025-01-16 | 23.88 | $23.22 | 364040 |
| 2025-01-15 | 23.95 | $23.38 | 628318 |
| 2025-01-14 | 24.02 | $23.51 | 200400 |
| 2025-01-13 | 24.08 | $23.58 | 312700 |
| 2025-01-10 | 24.14 | $23.65 | 452100 |
| 2025-01-08 | 24.19 | $23.98 | 623100 |
| 2025-01-07 | 24.22 | $24.27 | 184639 |
| 2025-01-06 | 24.23 | $24.24 | 304700 |
| 2025-01-03 | 24.24 | $24.34 | 234700 |
| 2025-01-02 | 24.25 | $24.33 | 581233 |
| 2024-12-31 | 24.26 | $24.53 | 191900 |
| 2024-12-30 | 24.25 | $24.53 | 250100 |
| 2024-12-27 | 24.23 | $24.31 | 169100 |
| 2024-12-26 | 24.25 | $24.18 | 116200 |
| 2024-12-24 | 24.27 | $23.88 | 68800 |
| 2024-12-23 | 24.33 | $23.64 | 349418 |
| 2024-12-20 | 24.41 | $23.74 | 738334 |
| 2024-12-19 | 24.49 | $23.70 | 315480 |
| 2024-12-18 | 24.57 | $23.61 | 612563 |
| 2024-12-17 | 24.66 | $24.02 | 235900 |
| 2024-12-16 | 24.72 | $24.75 | 215402 |
| 2024-12-13 | 24.70 | $24.77 | 130239 |
| 2024-12-12 | 24.68 | $24.64 | 132800 |
| 2024-12-11 | 24.68 | $24.84 | 162400 |
| 2024-12-10 | 24.65 | $24.88 | 202400 |
| 2024-12-09 | 24.61 | $24.92 | 185201 |
| 2024-12-06 | 24.57 | $25.00 | 170735 |
| 2024-12-05 | 24.53 | $24.94 | 237544 |
| 2024-12-04 | 24.49 | $24.79 | 271025 |
| 2024-12-03 | 24.47 | $24.51 | 502000 |
| 2024-12-02 | 24.48 | $24.46 | 370282 |
| 2024-11-29 | 24.49 | $24.61 | 256400 |
| 2024-11-27 | 24.49 | $24.67 | 222502 |
| 2024-11-26 | 24.48 | $24.47 | 144419 |
| 2024-11-25 | 24.50 | $24.54 | 185438 |
| 2024-11-22 | 24.51 | $24.31 | 628715 |
| 2024-11-21 | 24.55 | $24.28 | 325400 |
| 2024-11-20 | 24.60 | $24.24 | 202646 |
| 2024-11-19 | 24.65 | $24.42 | 291106 |
| 2024-11-18 | 24.70 | $24.37 | 391707 |
| 2024-11-15 | 24.75 | $24.15 | 300800 |
| 2024-11-14 | 24.84 | $24.14 | 285800 |
| 2024-11-13 | 24.94 | $24.46 | 264939 |
| 2024-11-12 | 25.01 | $24.46 | 350601 |
| 2024-11-11 | 25.08 | $24.63 | 444030 |
| 2024-11-08 | 25.15 | $24.92 | 302200 |
| 2024-11-07 | 25.19 | $25.17 | 223900 |
| 2024-11-06 | 25.22 | $25.09 | 257100 |
| 2024-11-05 | 25.25 | $25.31 | 462500 |
| 2024-11-04 | 25.27 | $25.05 | 624700 |
| 2024-11-01 | 25.31 | $24.78 | 381605 |
| 2024-10-31 | 25.39 | $24.64 | 462400 |
| 2024-10-30 | 25.49 | $24.86 | 248437 |
| 2024-10-29 | 25.57 | $25.02 | 810736 |
| 2024-10-28 | 25.65 | $25.00 | 690927 |
| 2024-10-25 | 25.74 | $25.22 | 196423 |
| 2024-10-24 | 25.82 | $25.41 | 371929 |
| 2024-10-23 | 25.89 | $25.44 | 595800 |
| 2024-10-22 | 25.97 | $25.79 | 196724 |
| 2024-10-21 | 26.02 | $25.78 | 180300 |
| 2024-10-18 | 26.08 | $25.92 | 337109 |
| 2024-10-17 | 26.13 | $25.79 | 265700 |
| 2024-10-16 | 26.19 | $25.70 | 315534 |
| 2024-10-15 | 26.27 | $25.78 | 251700 |
| 2024-10-14 | 26.34 | $25.88 | 104300 |
| 2024-10-11 | 26.41 | $25.90 | 256100 |
| 2024-10-10 | 26.47 | $25.95 | 298600 |
| 2024-10-09 | 26.52 | $25.93 | 502735 |
| 2024-10-08 | 26.58 | $25.91 | 318229 |
| 2024-10-07 | 26.63 | $25.82 | 467834 |
| 2024-10-04 | 26.69 | $26.08 | 1.1M |
| 2024-10-03 | 26.73 | $26.24 | 681000 |
| 2024-10-02 | 26.74 | $26.53 | 618700 |
| 2024-10-01 | 26.72 | $26.95 | 1.3M |
| 2024-09-30 | 26.66 | $27.05 | 541324 |
| 2024-09-27 | 26.58 | $27.25 | 253502 |
| 2024-09-26 | 26.47 | $27.44 | 395330 |
| 2024-09-25 | 26.34 | $27.28 | 478600 |
| 2024-09-24 | 26.21 | $27.34 | 435700 |
| 2024-09-23 | 26.07 | $26.83 | 293035 |
| 2024-09-20 | 25.97 | $26.94 | 522900 |
| 2024-09-19 | 25.84 | $26.74 | 352000 |
| 2024-09-18 | 25.73 | $26.42 | 262213 |
| 2024-09-17 | 25.64 | $26.34 | 445900 |
| 2024-09-16 | 25.56 | $26.05 | 287500 |
| 2024-09-13 | 25.49 | $25.93 | 364505 |
| 2024-09-12 | 25.43 | $25.45 | 495400 |
| 2024-09-11 | 25.40 | $25.52 | 333300 |
| 2024-09-10 | 25.37 | $25.54 | 472100 |
| 2024-09-09 | 25.32 | $25.32 | 409800 |
| 2024-09-06 | 25.29 | $25.28 | 572800 |
| 2024-09-05 | 25.26 | $25.52 | 378701 |
| 2024-09-04 | 25.19 | $25.65 | 409245 |
| 2024-09-03 | 25.10 | $25.44 | 500433 |
| 2024-08-30 | 25.02 | $25.92 | 365800 |
| 2024-08-29 | 24.88 | $25.50 | 429442 |
| 2024-08-28 | 24.77 | $25.78 | 486147 |
| 2024-08-27 | 24.63 | $25.42 | 195400 |
| 2024-08-26 | 24.51 | $25.16 | 237706 |
| 2024-08-23 | 24.41 | $25.15 | 334800 |
| 2024-08-22 | 24.30 | $24.93 | 340000 |
| 2024-08-21 | 24.20 | $24.99 | 228500 |
| 2024-08-20 | 24.08 | $25.04 | 194931 |
| 2024-08-19 | 23.96 | $25.12 | 467332 |
| 2024-08-16 | 23.81 | $24.40 | 391500 |
| 2024-08-15 | 23.73 | $24.23 | 153440 |
| 2024-08-14 | 23.66 | $24.34 | 224321 |
| 2024-08-13 | 23.58 | $24.19 | 302800 |
| 2024-08-12 | 23.50 | $24.00 | 444300 |
| 2024-08-09 | 23.44 | $23.88 | 236500 |
| 2024-08-08 | 23.39 | $23.70 | 593643 |
| 2024-08-07 | 23.36 | $23.31 | 590600 |
| 2024-08-06 | 23.36 | $23.33 | 673015 |
| 2024-08-05 | 23.35 | $22.97 | 943600 |
| 2024-08-02 | 23.38 | $24.08 | 1.0M |
| 2024-08-01 | 23.30 | $23.68 | 396700 |
| 2024-07-31 | 23.25 | $23.70 | 352900 |
| 2024-07-30 | 23.20 | $23.29 | 202400 |
| 2024-07-29 | 23.18 | $23.31 | 155700 |
| 2024-07-26 | 23.15 | $23.14 | 406623 |
| 2024-07-25 | 23.14 | $23.04 | 249830 |
| 2024-07-24 | 23.14 | $23.07 | 264007 |
| 2024-07-23 | 23.12 | $23.26 | 318423 |
| 2024-07-22 | 23.09 | $23.12 | 287600 |
| 2024-07-19 | 23.07 | $23.28 | 192024 |
| 2024-07-18 | 23.02 | $23.29 | 225100 |
| 2024-07-17 | 22.98 | $23.44 | 507100 |
| 2024-07-16 | 22.91 | $23.31 | 110400 |
| 2024-07-15 | 22.86 | $23.29 | 229300 |
| 2024-07-12 | 22.81 | $23.32 | 227535 |
| 2024-07-11 | 22.75 | $23.17 | 254200 |
| 2024-07-10 | 22.70 | $23.06 | 182724 |
| 2024-07-09 | 22.66 | $22.86 | 247038 |
| 2024-07-08 | 22.65 | $22.92 | 290200 |
| 2024-07-05 | 22.62 | $22.93 | 202431 |
| 2024-07-03 | 22.60 | $22.94 | 179000 |
| 2024-07-02 | 22.58 | $22.59 | 161646 |
| 2024-07-01 | 22.60 | $22.51 | 204900 |
| 2024-06-28 | 22.62 | $22.46 | 111300 |
| 2024-06-27 | 22.65 | $22.35 | 587100 |
| 2024-06-26 | 22.70 | $22.38 | 172308 |
| 2024-06-25 | 22.74 | $22.37 | 218400 |
| 2024-06-24 | 22.79 | $22.48 | 157837 |
| 2024-06-21 | 22.84 | $22.51 | 222432 |
| 2024-06-20 | 22.88 | $22.44 | 384200 |
| 2024-06-18 | 22.93 | $22.84 | 252934 |
| 2024-06-17 | 22.95 | $22.78 | 321442 |
| 2024-06-14 | 22.98 | $22.67 | 94962 |
| 2024-06-13 | 23.02 | $22.80 | 128105 |
| 2024-06-12 | 23.05 | $22.89 | 519800 |
| 2024-06-11 | 23.07 | $22.64 | 373600 |
| 2024-06-10 | 23.12 | $23.02 | 127800 |
| 2024-06-07 | 23.13 | $23.02 | 386143 |
| 2024-06-06 | 23.14 | $23.27 | 424000 |
| 2024-06-05 | 23.12 | $23.14 | 383200 |
| 2024-06-04 | 23.11 | $23.20 | 505404 |
| 2024-06-03 | 23.09 | $23.05 | 450643 |
| 2024-05-31 | 23.09 | $22.97 | 300100 |
| 2024-05-30 | 23.10 | $23.03 | 490012 |
| 2024-05-29 | 23.09 | $22.96 | 153815 |
| 2024-05-28 | 23.09 | $23.15 | 236447 |
| 2024-05-24 | 23.06 | $23.16 | 249400 |
| 2024-05-23 | 23.03 | $23.18 | 147310 |
| 2024-05-22 | 22.99 | $23.23 | 321600 |
| 2024-05-21 | 22.94 | $23.29 | 437700 |
| 2024-05-20 | 22.88 | $23.42 | 147436 |
| 2024-05-17 | 22.80 | $23.28 | 187000 |
| 2024-05-16 | 22.73 | $23.13 | 280113 |
| 2024-05-15 | 22.66 | $23.13 | 327133 |
| 2024-05-14 | 22.59 | $23.03 | 170400 |
| 2024-05-13 | 22.52 | $22.85 | 153828 |
| 2024-05-10 | 22.46 | $22.72 | 165100 |
| 2024-05-09 | 22.41 | $22.80 | 171500 |
| 2024-05-08 | 22.34 | $22.85 | 265900 |
| 2024-05-07 | 22.26 | $22.86 | 286500 |
| 2024-05-06 | 22.18 | $22.79 | 333700 |
| 2024-05-03 | 22.11 | $22.79 | 367030 |
| 2024-05-02 | 22.03 | $22.49 | 830010 |
| 2024-05-01 | 21.97 | $22.13 | 236200 |
| 2024-04-30 | 21.95 | $22.10 | 292930 |
| 2024-04-29 | 21.93 | $22.35 | 213835 |
| 2024-04-26 | 21.89 | $22.28 | 194247 |
| 2024-04-25 | 21.85 | $22.05 | 355500 |
| 2024-04-24 | 21.83 | $22.09 | 223800 |
| 2024-04-23 | 21.80 | $22.03 | 198600 |
| 2024-04-22 | 21.79 | $22.01 | 372027 |
| 2024-04-19 | 21.77 | $21.76 | 306522 |
| 2024-04-18 | 21.77 | $21.64 | 542023 |
| 2024-04-17 | 21.79 | $21.52 | 630800 |
| 2024-04-16 | 21.83 | $21.47 | 1.1M |
| 2024-04-15 | 21.87 | $21.56 | 368000 |
| 2024-04-12 | 21.90 | $21.64 | 525600 |
| 2024-04-11 | 21.93 | $21.80 | 356127 |
| 2024-04-10 | 21.95 | $21.74 | 406027 |
| 2024-04-09 | 21.97 | $22.12 | 310241 |
| 2024-04-08 | 21.95 | $22.14 | 162300 |
| 2024-04-05 | 21.93 | $22.11 | 281300 |
| 2024-04-04 | 21.92 | $21.96 | 341801 |
| 2024-04-03 | 21.91 | $21.86 | 468700 |
| 2024-04-02 | 21.91 | $21.93 | 321729 |
| 2024-04-01 | 21.91 | $21.87 | 604141 |
| 2024-03-28 | 21.91 | $21.79 | 369500 |
| 2024-03-27 | 21.91 | $21.83 | 623334 |
| 2024-03-26 | 21.91 | $21.94 | 329381 |
| 2024-03-25 | 21.90 | $21.90 | 285526 |
| 2024-03-22 | 21.90 | $21.91 | 180240 |
| 2024-03-21 | 21.89 | $21.93 | 410908 |
| 2024-03-20 | 21.87 | $21.89 | 908600 |
| 2024-03-19 | 21.86 | $21.92 | 195405 |
| 2024-03-18 | 21.85 | $22.07 | 327509 |
| 2024-03-15 | 21.82 | $22.11 | 338947 |
| 2024-03-14 | 21.78 | $21.97 | 219741 |
| 2024-03-13 | 21.75 | $21.99 | 210552 |
| 2024-03-12 | 21.71 | $22.13 | 207500 |
| 2024-03-11 | 21.66 | $21.92 | 191900 |
| 2024-03-08 | 21.62 | $21.82 | 300328 |
| 2024-03-07 | 21.59 | $21.81 | 310431 |
| 2024-03-06 | 21.55 | $21.57 | 299300 |
| 2024-03-05 | 21.54 | $21.48 | 359300 |
| 2024-03-04 | 21.53 | $21.60 | 221917 |
| 2024-03-01 | 21.51 | $21.64 | 433000 |
| 2024-02-29 | 21.49 | $21.73 | 459354 |
| 2024-02-28 | 21.45 | $21.55 | 345700 |
| 2024-02-27 | 21.43 | $21.71 | 176936 |
| 2024-02-26 | 21.39 | $21.57 | 120768 |
| 2024-02-23 | 21.36 | $21.67 | 190100 |
| 2024-02-22 | 21.32 | $21.66 | 280909 |
| 2024-02-21 | 21.28 | $21.64 | 173500 |
| 2024-02-20 | 21.24 | $21.66 | 246700 |
| 2024-02-16 | 21.19 | $21.40 | 240500 |
| 2024-02-15 | 21.16 | $21.26 | 671800 |
| 2024-02-14 | 21.15 | $21.31 | 216700 |
| 2024-02-13 | 21.13 | $21.17 | 272719 |
| 2024-02-12 | 21.12 | $21.20 | 382400 |
| 2024-02-09 | 21.11 | $21.07 | 107300 |
| 2024-02-08 | 21.11 | $21.00 | 261729 |
| 2024-02-07 | 21.13 | $21.10 | 208500 |
| 2024-02-06 | 21.13 | $21.13 | 274700 |
| 2024-02-05 | 21.14 | $21.10 | 182000 |
| 2024-02-02 | 21.15 | $21.21 | 281316 |
| 2024-02-01 | 21.15 | $21.27 | 258500 |
| 2024-01-31 | 21.15 | $21.14 | 234800 |
| 2024-01-30 | 21.15 | $21.21 | 132400 |
| 2024-01-29 | 21.15 | $21.28 | 276945 |
| 2024-01-26 | 21.14 | $21.12 | 284700 |
| 2024-01-25 | 21.15 | $21.01 | 418620 |
| 2024-01-24 | 21.17 | $21.01 | 541200 |
| 2024-01-23 | 21.19 | $21.05 | 274401 |
| 2024-01-22 | 21.21 | $20.97 | 570800 |
| 2024-01-19 | 21.23 | $21.01 | 682700 |
| 2024-01-18 | 21.25 | $20.93 | 265110 |
| 2024-01-17 | 21.29 | $20.95 | 654401 |
| 2024-01-16 | 21.32 | $21.13 | 553501 |
| 2024-01-12 | 21.33 | $21.39 | 291603 |
| 2024-01-11 | 21.33 | $21.35 | 585148 |
| 2024-01-10 | 21.32 | $21.47 | 439100 |
| 2024-01-09 | 21.30 | $21.57 | 752112 |
| 2024-01-08 | 21.27 | $21.67 | 1.1M |
| 2024-01-05 | 21.22 | $21.46 | 681100 |
| 2024-01-04 | 21.20 | $21.28 | 224400 |
| 2024-01-03 | 21.19 | $21.16 | 329119 |
| 2024-01-02 | 21.19 | $21.07 | 388704 |
| 2023-12-29 | 21.21 | $21.25 | 217200 |
| 2023-12-28 | 21.20 | $21.21 | 239020 |
| 2023-12-27 | 21.20 | $21.16 | 170900 |
| 2023-12-26 | 21.20 | $21.11 | 141842 |
| 2023-12-22 | 21.21 | $21.16 | 481205 |
| 2023-12-21 | 21.22 | $21.08 | 316847 |
| 2023-12-20 | 21.23 | $21.02 | 310005 |
| 2023-12-19 | 21.25 | $21.53 | 201609 |
| 2023-12-18 | 21.23 | $21.35 | 101300 |
| 2023-12-15 | 21.22 | $21.35 | 286207 |
| 2023-12-14 | 21.20 | $21.42 | 351746 |
| 2023-12-13 | 21.19 | $21.27 | 502246 |
| 2023-12-12 | 21.19 | $21.11 | 402443 |
| 2023-12-11 | 21.20 | $21.09 | 285100 |
| 2023-12-08 | 21.22 | $21.00 | 439806 |
| 2023-12-07 | 21.24 | $21.14 | 299700 |
| 2023-12-06 | 21.25 | $21.09 | 400418 |
| 2023-12-05 | 21.27 | $21.14 | 295600 |
| 2023-12-04 | 21.29 | $21.20 | 218500 |
| 2023-12-01 | 21.30 | $21.36 | 463700 |
| 2023-11-30 | 21.29 | $21.24 | 426702 |
| 2023-11-29 | 21.29 | $21.18 | 248100 |
| 2023-11-28 | 21.29 | $21.28 | 387642 |
| 2023-11-27 | 21.28 | $21.18 | 750417 |
| 2023-11-24 | 21.28 | $21.23 | 172820 |
| 2023-11-22 | 21.27 | $21.23 | 718200 |
| 2023-11-21 | 21.26 | $21.50 | 505000 |
| 2023-11-20 | 21.21 | $21.42 | 369008 |
| 2023-11-17 | 21.17 | $21.35 | 584639 |
| 2023-11-16 | 21.13 | $21.43 | 539700 |
| 2023-11-15 | 21.08 | $21.50 | 609942 |
| 2023-11-14 | 21.02 | $21.50 | 581700 |
| 2023-11-13 | 20.95 | $21.01 | 580900 |
| 2023-11-10 | 20.93 | $21.03 | 192201 |
| 2023-11-09 | 20.91 | $21.08 | 222944 |
| 2023-11-08 | 20.88 | $21.29 | 226641 |
| 2023-11-07 | 20.83 | $21.50 | 469300 |
| 2023-11-06 | 20.76 | $21.58 | 375431 |
| 2023-11-03 | 20.68 | $21.22 | 566900 |
| 2023-11-02 | 20.62 | $20.84 | 458500 |
| 2023-11-01 | 20.60 | $20.61 | 584000 |
| 2023-10-31 | 20.60 | $20.63 | 455800 |
| 2023-10-30 | 20.60 | $20.65 | 383200 |
| 2023-10-27 | 20.59 | $20.41 | 730100 |
| 2023-10-26 | 20.61 | $20.49 | 239200 |
| 2023-10-25 | 20.62 | $20.52 | 397700 |
| 2023-10-24 | 20.63 | $20.48 | 458800 |
| 2023-10-23 | 20.65 | $20.41 | 404600 |
| 2023-10-20 | 20.67 | $20.52 | 367915 |
| 2023-10-19 | 20.69 | $20.63 | 396100 |
| 2023-10-18 | 20.70 | $20.69 | 268931 |
| 2023-10-17 | 20.70 | $20.86 | 211618 |
| 2023-10-16 | 20.69 | $20.82 | 225013 |
| 2023-10-13 | 20.69 | $20.84 | 360500 |
| 2023-10-12 | 20.68 | $20.81 | 534331 |
| 2023-10-11 | 20.68 | $20.86 | 241384 |
| 2023-10-10 | 20.68 | $20.76 | 352642 |
| 2023-10-09 | 20.68 | $20.49 | 135700 |
| 2023-10-06 | 20.72 | $20.56 | 368246 |
| 2023-10-05 | 20.75 | $20.36 | 450548 |
| 2023-10-04 | 20.81 | $20.37 | 308900 |
| 2023-10-03 | 20.86 | $20.37 | 367100 |
| 2023-10-02 | 20.92 | $20.45 | 601600 |
| 2023-09-29 | 20.97 | $20.59 | 603739 |
| 2023-09-28 | 21.02 | $20.84 | 489700 |
| 2023-09-27 | 21.04 | $20.80 | 283132 |
| 2023-09-26 | 21.07 | $20.92 | 350000 |
| 2023-09-25 | 21.08 | $20.99 | 563203 |
| 2023-09-22 | 21.09 | $21.07 | 349421 |
| 2023-09-21 | 21.09 | $20.90 | 550200 |
| 2023-09-20 | 21.11 | $21.15 | 548213 |
| 2023-09-19 | 21.10 | $21.13 | 234500 |
| 2023-09-18 | 21.09 | $21.20 | 289000 |
| 2023-09-15 | 21.08 | $21.17 | 437703 |
| 2023-09-14 | 21.07 | $21.16 | 274800 |
| 2023-09-13 | 21.05 | $21.14 | 255800 |
| 2023-09-12 | 21.04 | $21.05 | 265304 |
| 2023-09-11 | 21.04 | $21.13 | 315915 |
| 2023-09-08 | 21.04 | $21.00 | 226600 |
| 2023-09-07 | 21.04 | $21.07 | 557100 |
| 2023-09-06 | 21.05 | $20.95 | 230633 |
| 2023-09-05 | 21.06 | $20.98 | 270739 |
| 2023-09-01 | 21.08 | $21.23 | 314700 |
| 2023-08-31 | 21.07 | $21.08 | 397406 |
| 2023-08-30 | 21.08 | $21.15 | 258241 |
| 2023-08-29 | 21.08 | $21.24 | 221331 |
| 2023-08-28 | 21.08 | $20.98 | 287576 |
| 2023-08-25 | 21.10 | $20.97 | 274300 |
| 2023-08-24 | 21.13 | $20.83 | 383600 |
| 2023-08-23 | 21.18 | $20.87 | 327740 |
| 2023-08-22 | 21.22 | $20.95 | 327500 |
| 2023-08-21 | 21.26 | $21.00 | 398300 |
| 2023-08-18 | 21.30 | $20.93 | 336200 |
| 2023-08-17 | 21.34 | $20.87 | 524900 |
| 2023-08-16 | 21.39 | $21.22 | 628700 |
| 2023-08-15 | 21.40 | $21.24 | 201500 |
| 2023-08-14 | 21.41 | $21.26 | 320100 |
| 2023-08-11 | 21.42 | $21.35 | 236500 |
| 2023-08-10 | 21.42 | $21.44 | 315103 |
| 2023-08-09 | 21.40 | $21.48 | 503464 |
| 2023-08-08 | 21.38 | $21.33 | 261200 |
| 2023-08-07 | 21.37 | $21.43 | 424020 |
| 2023-08-04 | 21.34 | $21.39 | 440418 |
| 2023-08-03 | 21.31 | $21.35 | 177530 |
| 2023-08-02 | 21.27 | $21.43 | 378400 |
| 2023-08-01 | 21.22 | $21.61 | 378477 |
| 2023-07-31 | 21.15 | $21.95 | 559610 |
| 2023-07-28 | 21.03 | $21.57 | 203500 |
| 2023-07-27 | 20.95 | $21.53 | 356900 |
| 2023-07-26 | 20.86 | $21.65 | 484116 |
| 2023-07-25 | 20.75 | $21.33 | 200129 |
| 2023-07-24 | 20.66 | $21.14 | 453126 |
| 2023-07-21 | 20.59 | $20.93 | 140023 |
| 2023-07-20 | 20.54 | $20.92 | 192500 |
| 2023-07-19 | 20.48 | $20.92 | 157800 |
| 2023-07-18 | 20.42 | $20.92 | 242330 |
| 2023-07-17 | 20.35 | $21.00 | 179524 |
| 2023-07-14 | 20.28 | $21.08 | 420200 |
| 2023-07-13 | 20.19 | $20.87 | 422300 |
| 2023-07-12 | 20.12 | $20.63 | 620078 |
| 2023-07-11 | 20.07 | $20.22 | 367800 |
| 2023-07-10 | 20.06 | $19.97 | 261200 |
| 2023-07-07 | 20.08 | $19.92 | 265841 |
| 2023-07-06 | 20.10 | $19.86 | 187923 |
| 2023-07-05 | 20.13 | $20.14 | 334247 |
| 2023-07-03 | 20.14 | $20.23 | 235014 |
| 2023-06-30 | 20.14 | $20.01 | 994918 |
| 2023-06-29 | 20.16 | $19.99 | 148448 |
| 2023-06-28 | 20.19 | $20.00 | 154300 |
| 2023-06-27 | 20.22 | $20.04 | 198825 |
| 2023-06-26 | 20.25 | $20.04 | 215867 |
| 2023-06-23 | 20.29 | $20.03 | 174841 |
| 2023-06-22 | 20.33 | $20.27 | 295770 |
| 2023-06-21 | 20.35 | $20.13 | 282310 |
| 2023-06-20 | 20.39 | $20.10 | 383400 |
| 2023-06-16 | 20.44 | $20.35 | 312624 |
| 2023-06-15 | 20.47 | $20.36 | 340100 |
| 2023-06-14 | 20.51 | $20.36 | 260800 |
| 2023-06-13 | 20.55 | $20.24 | 251600 |
| 2023-06-12 | 20.61 | $20.28 | 97200 |
| 2023-06-09 | 20.68 | $20.16 | 163528 |
| 2023-06-08 | 20.76 | $20.10 | 202212 |
| 2023-06-07 | 20.86 | $20.19 | 247841 |
| 2023-06-06 | 20.96 | $20.53 | 334700 |
| 2023-06-05 | 21.03 | $20.66 | 410823 |
| 2023-06-02 | 21.10 | $20.78 | 306100 |
| 2023-06-01 | 21.16 | $20.66 | 257801 |
| 2023-05-31 | 21.24 | $20.52 | 281700 |
| 2023-05-30 | 21.34 | $20.71 | 268826 |
| 2023-05-26 | 21.43 | $20.93 | 222600 |
| 2023-05-25 | 21.50 | $20.73 | 208829 |
| 2023-05-24 | 21.59 | $20.95 | 133800 |
| 2023-05-23 | 21.67 | $21.08 | 163702 |
| 2023-05-22 | 21.74 | $21.38 | 161000 |
| 2023-05-19 | 21.78 | $21.57 | 184115 |
| 2023-05-18 | 21.81 | $21.54 | 149304 |
| 2023-05-17 | 21.84 | $21.60 | 337000 |
| 2023-05-16 | 21.87 | $21.55 | 412491 |
| 2023-05-15 | 21.90 | $21.70 | 755317 |
| 2023-05-12 | 21.93 | $21.67 | 383500 |
| 2023-05-11 | 21.96 | $21.85 | 216400 |
| 2023-05-10 | 21.97 | $22.03 | 229221 |
| 2023-05-09 | 21.98 | $22.09 | 191803 |
| 2023-05-08 | 21.97 | $22.13 | 186600 |
| 2023-05-05 | 21.97 | $22.16 | 151200 |
| 2023-05-04 | 21.96 | $21.98 | 143000 |
| 2023-05-03 | 21.97 | $21.89 | 139800 |
| 2023-05-02 | 21.99 | $21.88 | 331400 |
| 2023-05-01 | 22.01 | $21.77 | 135900 |
| 2023-04-28 | 22.05 | $21.77 | 424144 |
| 2023-04-27 | 22.08 | $21.85 | 238806 |
| 2023-04-26 | 22.11 | $21.71 | 249500 |
| 2023-04-25 | 22.16 | $21.85 | 473349 |
| 2023-04-24 | 22.19 | $21.94 | 121509 |
| 2023-04-21 | 22.21 | $21.94 | 217529 |
| 2023-04-20 | 22.24 | $22.02 | 188000 |
| 2023-04-19 | 22.25 | $22.06 | 124200 |
| 2023-04-18 | 22.25 | $22.19 | 183316 |
| 2023-04-17 | 22.25 | $22.31 | 185739 |
| 2023-04-14 | 22.22 | $22.37 | 197000 |
| 2023-04-13 | 22.18 | $22.55 | 311000 |
| 2023-04-12 | 22.12 | $22.37 | 219641 |
| 2023-04-11 | 22.08 | $22.38 | 122100 |
| 2023-04-10 | 22.02 | $22.24 | 105000 |
| 2023-04-06 | 21.98 | $22.26 | 186577 |
| 2023-04-05 | 21.93 | $22.27 | 172076 |
| 2023-04-04 | 21.88 | $22.30 | 219700 |
| 2023-04-03 | 21.82 | $22.36 | 196314 |
| 2023-03-31 | 21.75 | $22.17 | 141200 |
| 2023-03-30 | 21.71 | $22.15 | 288020 |
| 2023-03-29 | 21.66 | $22.09 | 255305 |
| 2023-03-28 | 21.61 | $22.02 | 250200 |
| 2023-03-27 | 21.57 | $21.72 | 238841 |
| 2023-03-24 | 21.57 | $21.69 | 181400 |
| 2023-03-23 | 21.56 | $21.82 | 308000 |
| 2023-03-22 | 21.54 | $21.62 | 311548 |
| 2023-03-21 | 21.55 | $21.66 | 297043 |
| 2023-03-20 | 21.56 | $21.52 | 257726 |
| 2023-03-17 | 21.58 | $21.36 | 301022 |
| 2023-03-16 | 21.63 | $21.25 | 355900 |
| 2023-03-15 | 21.69 | $21.18 | 618500 |
| 2023-03-14 | 21.77 | $21.28 | 531200 |
| 2023-03-13 | 21.85 | $21.56 | 551717 |
| 2023-03-10 | 21.91 | $21.37 | 293700 |
| 2023-03-09 | 21.99 | $21.51 | 289930 |
| 2023-03-08 | 22.07 | $21.71 | 302900 |
| 2023-03-07 | 22.14 | $21.75 | 418400 |
| 2023-03-06 | 22.21 | $21.92 | 504200 |
| 2023-03-03 | 22.27 | $22.00 | 586700 |
| 2023-03-02 | 22.34 | $21.85 | 366719 |
| 2023-03-01 | 22.43 | $21.76 | 255011 |
| 2023-02-28 | 22.54 | $21.74 | 581818 |
| 2023-02-27 | 22.65 | $21.90 | 177600 |
| 2023-02-24 | 22.77 | $22.01 | 221189 |
| 2023-02-23 | 22.88 | $22.15 | 214500 |
| 2023-02-22 | 22.99 | $22.23 | 156119 |
| 2023-02-21 | 23.10 | $22.42 | 235529 |
| 2023-02-17 | 23.20 | $22.55 | 158441 |
| 2023-02-16 | 23.29 | $22.75 | 141900 |
| 2023-02-15 | 23.37 | $22.96 | 114415 |
| 2023-02-14 | 23.43 | $23.03 | 127600 |
| 2023-02-13 | 23.49 | $22.94 | 119607 |
| 2023-02-10 | 23.55 | $22.99 | 137500 |
| 2023-02-09 | 23.62 | $22.93 | 176100 |
| 2023-02-08 | 23.69 | $23.11 | 117537 |
| 2023-02-07 | 23.74 | $23.25 | 199200 |
| 2023-02-06 | 23.78 | $23.51 | 316814 |
| 2023-02-03 | 23.79 | $23.65 | 275200 |
| 2023-02-02 | 23.78 | $23.88 | 170900 |
| 2023-02-01 | 23.75 | $23.94 | 208800 |
| 2023-01-31 | 23.70 | $23.78 | 218545 |
| 2023-01-30 | 23.67 | $23.88 | 229733 |
| 2023-01-27 | 23.62 | $24.00 | 231406 |
| 2023-01-26 | 23.55 | $24.04 | 133423 |
| 2023-01-25 | 23.47 | $23.90 | 98813 |
| 2023-01-24 | 23.40 | $23.99 | 184600 |
| 2023-01-23 | 23.31 | $24.07 | 268300 |
| 2023-01-20 | 23.20 | $23.96 | 200800 |
| 2023-01-19 | 23.10 | $23.60 | 213300 |
| 2023-01-18 | 23.02 | $23.46 | 323200 |
| 2023-01-17 | 22.96 | $23.51 | 173600 |
| 2023-01-13 | 22.88 | $23.45 | 208800 |
| 2023-01-12 | 22.80 | $23.26 | 224508 |
| 2023-01-11 | 22.75 | $23.10 | 252948 |
| 2023-01-10 | 22.70 | $22.98 | 261100 |
| 2023-01-09 | 22.66 | $23.08 | 346700 |
| 2023-01-06 | 22.62 | $23.00 | 262000 |
| 2023-01-05 | 22.58 | $22.78 | 250923 |
| 2023-01-04 | 22.56 | $22.70 | 409447 |
| 2023-01-03 | 22.54 | $22.58 | 281200 |
| 2022-12-30 | 22.55 | $22.84 | 366100 |
| 2022-12-29 | 22.52 | $22.89 | 135061 |
| 2022-12-28 | 22.50 | $22.43 | 220600 |
| 2022-12-27 | 22.51 | $22.56 | 191400 |
| 2022-12-23 | 22.51 | $22.46 | 162549 |
| 2022-12-22 | 22.52 | $22.17 | 251500 |
| 2022-12-21 | 22.56 | $22.30 | 280100 |
| 2022-12-20 | 22.58 | $22.31 | 140204 |
| 2022-12-19 | 22.59 | $22.41 | 213100 |
| 2022-12-16 | 22.59 | $22.46 | 387500 |
| 2022-12-15 | 22.59 | $22.30 | 312500 |
| 2022-12-14 | 22.59 | $22.76 | 224846 |
| 2022-12-13 | 22.55 | $22.62 | 276836 |
| 2022-12-12 | 22.51 | $22.75 | 102600 |
| 2022-12-09 | 22.45 | $22.71 | 115115 |
| 2022-12-08 | 22.40 | $22.72 | 180200 |
| 2022-12-07 | 22.33 | $22.74 | 365000 |
| 2022-12-06 | 22.26 | $22.78 | 472712 |
| 2022-12-05 | 22.17 | $22.70 | 313400 |
| 2022-12-02 | 22.08 | $23.03 | 300346 |
| 2022-12-01 | 21.94 | $22.96 | 489300 |
| 2022-11-30 | 21.80 | $22.70 | 465651 |
| 2022-11-29 | 21.67 | $22.24 | 249116 |
| 2022-11-28 | 21.59 | $22.47 | 276336 |
| 2022-11-25 | 21.47 | $22.50 | 171900 |
| 2022-11-23 | 21.34 | $21.47 | 160927 |
| 2022-11-22 | 21.31 | $21.48 | 156102 |
| 2022-11-21 | 21.27 | $21.41 | 191600 |
| 2022-11-18 | 21.24 | $21.65 | 218412 |
| 2022-11-17 | 21.18 | $21.56 | 227200 |
| 2022-11-16 | 21.13 | $21.58 | 250400 |
| 2022-11-15 | 21.06 | $21.67 | 251827 |
| 2022-11-14 | 20.98 | $21.58 | 310000 |
| 2022-11-11 | 20.90 | $21.69 | 858709 |
| 2022-11-10 | 20.80 | $21.62 | 584504 |
| 2022-11-09 | 20.70 | $20.79 | 264600 |
| 2022-11-08 | 20.68 | $20.81 | 694433 |
| 2022-11-07 | 20.65 | $20.75 | 664600 |
| 2022-11-04 | 20.62 | $20.74 | 501806 |
| 2022-11-03 | 20.59 | $20.27 | 536430 |
| 2022-11-02 | 20.61 | $20.69 | 361548 |
| 2022-11-01 | 20.59 | $20.77 | 472900 |
| 2022-10-31 | 20.56 | $20.97 | 464521 |
| 2022-10-28 | 20.50 | $20.86 | 239348 |
| 2022-10-27 | 20.46 | $20.90 | 271824 |
| 2022-10-26 | 20.41 | $21.01 | 299800 |
| 2022-10-25 | 20.34 | $20.74 | 266800 |
| 2022-10-24 | 20.31 | $20.71 | 324300 |
| 2022-10-21 | 20.27 | $20.82 | 218700 |
| 2022-10-20 | 20.22 | $20.60 | 420100 |
| 2022-10-19 | 20.20 | $20.19 | 197900 |
| 2022-10-18 | 20.22 | $20.05 | 382727 |
| 2022-10-17 | 20.26 | $19.96 | 230100 |
| 2022-10-14 | 20.31 | $19.80 | 267917 |
| 2022-10-13 | 20.39 | $19.88 | 382908 |
| 2022-10-12 | 20.47 | $19.95 | 595304 |
| 2022-10-11 | 20.56 | $20.05 | 310500 |
| 2022-10-10 | 20.64 | $20.25 | 215100 |
| 2022-10-07 | 20.71 | $20.29 | 117700 |
| 2022-10-06 | 20.79 | $20.62 | 183700 |
| 2022-10-05 | 20.85 | $20.73 | 435032 |
| 2022-10-04 | 20.90 | $20.68 | 424400 |
| 2022-10-03 | 20.96 | $20.39 | 399642 |
| 2022-09-30 | 21.06 | $20.19 | 206308 |
| 2022-09-29 | 21.19 | $20.31 | 318496 |
| 2022-09-28 | 21.31 | $20.56 | 353000 |
| 2022-09-27 | 21.42 | $20.51 | 215902 |
| 2022-09-26 | 21.55 | $20.57 | 242800 |
| 2022-09-23 | 21.68 | $20.77 | 414435 |
| 2022-09-22 | 21.79 | $21.15 | 125543 |
| 2022-09-21 | 21.88 | $21.31 | 310611 |
| 2022-09-20 | 21.95 | $21.48 | 129115 |
| 2022-09-19 | 22.01 | $21.53 | 250600 |
| 2022-09-16 | 22.06 | $21.57 | 211326 |
| 2022-09-15 | 22.12 | $21.59 | 392300 |
| 2022-09-14 | 22.19 | $21.79 | 319012 |
| 2022-09-13 | 22.23 | $21.93 | 336442 |
| 2022-09-12 | 22.27 | $22.46 | 250514 |
| 2022-09-09 | 22.26 | $22.29 | 214700 |
| 2022-09-08 | 22.27 | $22.20 | 350514 |
| 2022-09-07 | 22.29 | $22.19 | 367006 |
| 2022-09-06 | 22.31 | $22.06 | 286300 |
| 2022-09-02 | 22.34 | $22.18 | 676000 |
| 2022-09-01 | 22.37 | $22.17 | 276100 |
| 2022-08-31 | 22.40 | $22.32 | 487100 |
| 2022-08-30 | 22.41 | $22.43 | 616000 |
| 2022-08-29 | 22.42 | $22.33 | 190600 |
| 2022-08-26 | 22.44 | $22.32 | 191524 |
| 2022-08-25 | 22.45 | $22.45 | 210300 |
| 2022-08-24 | 22.46 | $21.91 | 178100 |
| 2022-08-23 | 22.52 | $22.05 | 187800 |
| 2022-08-22 | 22.57 | $22.09 | 162900 |
| 2022-08-19 | 22.61 | $22.46 | 143439 |
| 2022-08-18 | 22.62 | $22.68 | 203700 |
| 2022-08-17 | 22.60 | $22.65 | 114500 |
| 2022-08-16 | 22.57 | $22.75 | 108749 |
| 2022-08-15 | 22.54 | $22.60 | 190500 |
| 2022-08-12 | 22.51 | $22.79 | 122000 |
| 2022-08-11 | 22.46 | $22.68 | 211200 |
| 2022-08-10 | 22.41 | $22.64 | 235609 |
| 2022-08-09 | 22.36 | $22.52 | 158846 |
| 2022-08-08 | 22.31 | $22.56 | 317423 |
| 2022-08-05 | 22.26 | $22.59 | 224722 |
| 2022-08-04 | 22.20 | $22.73 | 340000 |
| 2022-08-03 | 22.12 | $22.54 | 81900 |
| 2022-08-02 | 22.05 | $22.52 | 384500 |
| 2022-08-01 | 21.98 | $22.66 | 378100 |
| 2022-07-29 | 21.90 | $22.59 | 705800 |
| 2022-07-28 | 21.81 | $22.51 | 168300 |
| 2022-07-27 | 21.74 | $22.22 | 202900 |
| 2022-07-26 | 21.69 | $21.91 | 171600 |
| 2022-07-25 | 21.67 | $22.18 | 255800 |
| 2022-07-22 | 21.62 | $22.03 | 169200 |
| 2022-07-21 | 21.59 | $21.79 | 139600 |
| 2022-07-20 | 21.57 | $21.61 | 187000 |
| 2022-07-19 | 21.58 | $21.57 | 329200 |
| 2022-07-18 | 21.60 | $21.42 | 134300 |
| 2022-07-15 | 21.63 | $21.39 | 264300 |
| 2022-07-14 | 21.66 | $21.33 | 253931 |
| 2022-07-13 | 21.71 | $21.27 | 253900 |
| 2022-07-12 | 21.77 | $21.55 | 413203 |
| 2022-07-11 | 21.80 | $21.50 | 302500 |
| 2022-07-08 | 21.85 | $21.64 | 411902 |
| 2022-07-07 | 21.89 | $21.62 | 265316 |
| 2022-07-06 | 21.94 | $21.51 | 294914 |
| 2022-07-05 | 22.01 | $21.69 | 706400 |
| 2022-07-01 | 22.08 | $22.03 | 655400 |
| 2022-06-30 | 22.12 | $21.95 | 326900 |
| 2022-06-29 | 22.18 | $22.00 | 204000 |
| 2022-06-28 | 22.24 | $21.96 | 261545 |
| 2022-06-27 | 22.32 | $21.81 | 377400 |
| 2022-06-24 | 22.43 | $21.99 | 344400 |
| 2022-06-23 | 22.52 | $21.73 | 373500 |
| 2022-06-22 | 22.65 | $21.76 | 408136 |
| 2022-06-21 | 22.79 | $22.13 | 293900 |
| 2022-06-17 | 22.90 | $21.89 | 564744 |
| 2022-06-16 | 23.04 | $22.17 | 438642 |
| 2022-06-15 | 23.17 | $22.08 | 486000 |
| 2022-06-14 | 23.31 | $22.22 | 518500 |
| 2022-06-13 | 23.44 | $22.01 | 543700 |
| 2022-06-10 | 23.61 | $22.49 | 440146 |
| 2022-06-09 | 23.73 | $22.75 | 624100 |
| 2022-06-08 | 23.83 | $23.50 | 755300 |
| 2022-06-07 | 23.87 | $23.61 | 445842 |
| 2022-06-06 | 23.89 | $23.73 | 342904 |
| 2022-06-03 | 23.91 | $23.62 | 518900 |
| 2022-06-02 | 23.94 | $24.02 | 607800 |
| 2022-06-01 | 23.94 | $24.02 | 466609 |
| 2022-05-31 | 23.94 | $24.17 | 1.0M |
| 2022-05-27 | 23.92 | $24.08 | 476400 |
| 2022-05-26 | 23.92 | $24.04 | 589835 |
| 2022-05-25 | 23.93 | $23.76 | 378600 |
| 2022-05-24 | 23.97 | $23.71 | 598137 |
| 2022-05-23 | 24.01 | $23.99 | 441000 |
| 2022-05-20 | 24.04 | $23.92 | 629700 |
| 2022-05-19 | 24.07 | $23.97 | 651900 |
| 2022-05-18 | 24.11 | $23.74 | 834447 |
| 2022-05-17 | 24.17 | $23.90 | 477206 |
| 2022-05-16 | 24.23 | $23.86 | 337800 |
| 2022-05-13 | 24.30 | $23.83 | 495400 |
| 2022-05-12 | 24.38 | $23.70 | 528400 |
| 2022-05-11 | 24.48 | $23.74 | 1.6M |
| 2022-05-10 | 24.59 | $23.88 | 632809 |
| 2022-05-09 | 24.69 | $23.75 | 671100 |
| 2022-05-06 | 24.82 | $24.16 | 521337 |
| 2022-05-05 | 24.91 | $24.36 | 1.1M |
| 2022-05-04 | 25.00 | $25.09 | 892700 |
| 2022-05-03 | 25.01 | $24.70 | 485943 |
| 2022-05-02 | 25.07 | $24.67 | 962600 |
| 2022-04-29 | 25.14 | $24.81 | 1.0M |
| 2022-04-28 | 25.20 | $24.68 | 1.2M |
| 2022-04-27 | 25.27 | $24.55 | 3.1M |
| 2022-04-26 | 25.37 | $24.60 | 833600 |
| 2022-04-25 | 25.46 | $24.85 | 1.2M |
| 2022-04-22 | 25.53 | $24.95 | 1.1M |
| 2022-04-21 | 25.60 | $25.22 | 593800 |
| 2022-04-20 | 25.65 | $25.35 | 587330 |
| 2022-04-19 | 25.68 | $25.36 | 757420 |
| 2022-04-18 | 25.72 | $25.44 | 1.3M |
| 2022-04-14 | 25.74 | $25.55 | 639344 |
| 2022-04-13 | 25.76 | $25.74 | 955112 |
| 2022-04-12 | 25.76 | $25.63 | 605900 |
| 2022-04-11 | 25.77 | $25.80 | 535900 |
| 2022-04-08 | 25.75 | $25.76 | 1.0M |
| 2022-04-07 | 25.74 | $25.86 | 704846 |
| 2022-04-06 | 25.71 | $25.86 | 303932 |
| 2022-04-05 | 25.69 | $25.79 | 520401 |
| 2022-04-04 | 25.66 | $25.91 | 285439 |
| 2022-04-01 | 25.62 | $25.94 | 458644 |
| 2022-03-31 | 25.57 | $25.61 | 541300 |
| 2022-03-30 | 25.55 | $25.65 | 761643 |
| 2022-03-29 | 25.54 | $25.70 | 603300 |
| 2022-03-28 | 25.51 | $25.76 | 318200 |
| 2022-03-25 | 25.48 | $25.96 | 309438 |
| 2022-03-24 | 25.43 | $25.69 | 362312 |
| 2022-03-23 | 25.41 | $25.56 | 567200 |
| 2022-03-22 | 25.39 | $25.46 | 331708 |
| 2022-03-21 | 25.39 | $25.53 | 390100 |
| 2022-03-18 | 25.38 | $25.65 | 615632 |
| 2022-03-17 | 25.35 | $25.74 | 554237 |
| 2022-03-16 | 25.32 | $25.63 | 1.3M |
| 2022-03-15 | 25.30 | $25.12 | 566720 |
| 2022-03-14 | 25.33 | $25.06 | 294700 |
| 2022-03-11 | 25.37 | $25.05 | 859711 |
| 2022-03-10 | 25.40 | $25.20 | 677539 |
| 2022-03-09 | 25.43 | $25.20 | 1.2M |
| 2022-03-08 | 25.44 | $24.76 | 1.3M |
| 2022-03-07 | 25.50 | $24.96 | 1.5M |
| 2022-03-04 | 25.54 | $25.70 | 489117 |
| 2022-03-03 | 25.51 | $25.78 | 753420 |
| 2022-03-02 | 25.45 | $25.67 | 861715 |
| 2022-03-01 | 25.41 | $25.47 | 894400 |
| 2022-02-28 | 25.38 | $25.93 | 635400 |
| 2022-02-25 | 25.29 | $25.64 | 432534 |
| 2022-02-24 | 25.23 | $25.16 | 396420 |
| 2022-02-23 | 25.21 | $25.42 | 244500 |
| 2022-02-22 | 25.15 | $25.41 | 602100 |
| 2022-02-18 | 25.10 | $25.66 | 438935 |
| 2022-02-17 | 25.01 | $25.63 | 362500 |
| 2022-02-16 | 24.92 | $25.78 | 336941 |
| 2022-02-15 | 24.81 | $25.74 | 317742 |
| 2022-02-14 | 24.70 | $25.33 | 382743 |
| 2022-02-11 | 24.62 | $25.13 | 376427 |
| 2022-02-10 | 24.57 | $25.16 | 511832 |
| 2022-02-09 | 24.51 | $25.03 | 255600 |
| 2022-02-08 | 24.47 | $24.65 | 291131 |
| 2022-02-07 | 24.47 | $24.59 | 267800 |
| 2022-02-04 | 24.47 | $24.43 | 201749 |
| 2022-02-03 | 24.48 | $24.50 | 380100 |
| 2022-02-02 | 24.49 | $24.46 | 405400 |
| 2022-02-01 | 24.51 | $24.57 | 210100 |
| 2022-01-31 | 24.52 | $24.48 | 371912 |
| 2022-01-28 | 24.54 | $24.40 | 408613 |
| 2022-01-27 | 24.57 | $24.10 | 720400 |
| 2022-01-26 | 24.63 | $24.06 | 615838 |
| 2022-01-25 | 24.70 | $24.08 | 520605 |
| 2022-01-24 | 24.77 | $24.21 | 679117 |
| 2022-01-21 | 24.83 | $24.40 | 330249 |
| 2022-01-20 | 24.87 | $24.47 | 947600 |
| 2022-01-19 | 24.89 | $24.56 | 391734 |
| 2022-01-18 | 24.91 | $24.77 | 459800 |
| 2022-01-14 | 24.90 | $25.08 | 255536 |
| 2022-01-13 | 24.86 | $25.26 | 498800 |
| 2022-01-12 | 24.79 | $25.41 | 442400 |
| 2022-01-11 | 24.69 | $25.33 | 527400 |
| 2022-01-10 | 24.60 | $24.77 | 352400 |
| 2022-01-07 | 24.56 | $24.66 | 332300 |
| 2022-01-06 | 24.53 | $24.58 | 330610 |
| 2022-01-05 | 24.51 | $24.73 | 279200 |
| 2022-01-04 | 24.48 | $24.78 | 237600 |
| 2022-01-03 | 24.43 | $24.96 | 396600 |
| 2021-12-31 | 24.37 | $25.03 | 336931 |
| 2021-12-30 | 24.30 | $24.92 | 297521 |
| 2021-12-29 | 24.24 | $24.86 | 271600 |
| 2021-12-28 | 24.19 | $24.83 | 266621 |
| 2021-12-27 | 24.13 | $24.79 | 574318 |
| 2021-12-23 | 24.08 | $24.29 | 647200 |
| 2021-12-22 | 24.08 | $24.03 | 623922 |
| 2021-12-21 | 24.11 | $23.75 | 410200 |
| 2021-12-20 | 24.18 | $23.75 | 657900 |
| 2021-12-17 | 24.24 | $23.70 | 480614 |
| 2021-12-16 | 24.32 | $23.77 | 313937 |
| 2021-12-15 | 24.41 | $23.57 | 539433 |
| 2021-12-14 | 24.52 | $23.56 | 349800 |
| 2021-12-13 | 24.63 | $23.79 | 291635 |
| 2021-12-10 | 24.74 | $24.64 | 424100 |
| 2021-12-09 | 24.77 | $24.65 | 486906 |
| 2021-12-08 | 24.80 | $24.76 | 479837 |
| 2021-12-07 | 24.82 | $24.81 | 416710 |
| 2021-12-06 | 24.85 | $24.44 | 576403 |
| 2021-12-03 | 24.91 | $24.61 | 958083 |
| 2021-12-02 | 24.97 | $24.49 | 715700 |
| 2021-12-01 | 25.04 | $24.50 | 685100 |
| 2021-11-30 | 25.11 | $24.87 | 1.0M |
| 2021-11-29 | 25.15 | $24.69 | 439400 |
| 2021-11-26 | 25.22 | $24.46 | 381847 |
| 2021-11-24 | 25.32 | $24.93 | 363700 |
| 2021-11-23 | 25.38 | $25.02 | 250600 |
| 2021-11-22 | 25.44 | $25.00 | 502135 |
| 2021-11-19 | 25.51 | $25.16 | 219402 |
| 2021-11-18 | 25.57 | $25.23 | 318600 |
| 2021-11-17 | 25.64 | $25.32 | 233100 |
| 2021-11-16 | 25.70 | $25.46 | 527300 |
| 2021-11-15 | 25.75 | $25.42 | 255700 |
| 2021-11-12 | 25.82 | $25.59 | 396900 |
| 2021-11-11 | 25.87 | $25.42 | 290823 |
| 2021-11-10 | 25.95 | $25.37 | 349000 |
| 2021-11-09 | 26.04 | $25.45 | 261220 |
| 2021-11-08 | 26.13 | $25.71 | 342300 |
| 2021-11-05 | 26.19 | $25.62 | 465617 |
| 2021-11-04 | 26.27 | $25.63 | 442442 |
| 2021-11-03 | 26.34 | $25.61 | 331200 |
| 2021-11-02 | 26.42 | $25.80 | 468600 |
| 2021-11-01 | 26.48 | $25.68 | 420800 |
| 2021-10-29 | 26.55 | $26.24 | 368600 |
| 2021-10-28 | 26.56 | $26.31 | 354600 |
| 2021-10-27 | 26.56 | $26.47 | 362616 |
| 2021-10-26 | 26.54 | $26.54 | 300630 |
| 2021-10-25 | 26.51 | $26.68 | 860600 |
| 2021-10-22 | 26.46 | $26.56 | 582000 |
| 2021-10-21 | 26.41 | $26.70 | 535453 |
| 2021-10-20 | 26.35 | $27.01 | 315800 |
| 2021-10-19 | 26.24 | $26.96 | 375740 |
| 2021-10-18 | 26.13 | $26.83 | 796421 |
| 2021-10-15 | 26.03 | $26.77 | 374030 |
| 2021-10-14 | 25.93 | $26.77 | 438045 |
| 2021-10-13 | 25.82 | $26.80 | 364928 |
| 2021-10-12 | 25.70 | $26.50 | 306000 |
| 2021-10-11 | 25.62 | $26.25 | 319721 |
| 2021-10-08 | 25.55 | $26.23 | 429000 |
| 2021-10-07 | 25.49 | $26.02 | 488909 |
| 2021-10-06 | 25.45 | $25.89 | 1.1M |
| 2021-10-05 | 25.42 | $25.37 | 314200 |
| 2021-10-04 | 25.45 | $25.16 | 303308 |
| 2021-10-01 | 25.50 | $25.26 | 400000 |
| 2021-09-30 | 25.55 | $25.34 | 677807 |
| 2021-09-29 | 25.60 | $25.50 | 414622 |
| 2021-09-28 | 25.63 | $25.51 | 317927 |
| 2021-09-27 | 25.67 | $25.31 | 383939 |
| 2021-09-24 | 25.74 | $25.21 | 349200 |
| 2021-09-23 | 25.81 | $25.42 | 301231 |
| 2021-09-22 | 25.87 | $25.23 | 622600 |
| 2021-09-21 | 25.95 | $25.10 | 269842 |
| 2021-09-20 | 26.04 | $25.11 | 381700 |
| 2021-09-17 | 26.13 | $25.63 | 294000 |
| 2021-09-16 | 26.16 | $25.94 | 207200 |
| 2021-09-15 | 26.16 | $26.03 | 218700 |
| 2021-09-14 | 26.14 | $25.98 | 381300 |
| 2021-09-13 | 26.13 | $26.26 | 393600 |
| 2021-09-10 | 26.08 | $26.24 | 325007 |
| 2021-09-09 | 26.02 | $26.24 | 215734 |
| 2021-09-08 | 25.96 | $26.26 | 339291 |
| 2021-09-07 | 25.89 | $26.39 | 160134 |
| 2021-09-03 | 25.79 | $26.44 | 312147 |
| 2021-09-02 | 25.69 | $26.21 | 241723 |
| 2021-09-01 | 25.59 | $26.46 | 454022 |
| 2021-08-31 | 25.47 | $26.54 | 380815 |
| 2021-08-30 | 25.33 | $26.53 | 365928 |
| 2021-08-27 | 25.18 | $26.39 | 400100 |
| 2021-08-26 | 25.03 | $26.02 | 402600 |
| 2021-08-25 | 24.92 | $25.69 | 302000 |
| 2021-08-24 | 24.83 | $25.52 | 247500 |
| 2021-08-23 | 24.75 | $25.01 | 341501 |
| 2021-08-20 | 24.73 | $24.83 | 237400 |
| 2021-08-19 | 24.72 | $24.67 | 404500 |
| 2021-08-18 | 24.73 | $24.82 | 463145 |
| 2021-08-17 | 24.72 | $25.00 | 476900 |
| 2021-08-16 | 24.70 | $24.76 | 531236 |
| 2021-08-13 | 24.70 | $24.77 | 315411 |
| 2021-08-12 | 24.70 | $24.66 | 344100 |
| 2021-08-11 | 24.71 | $24.71 | 214900 |
| 2021-08-10 | 24.72 | $24.55 | 135447 |
| 2021-08-09 | 24.74 | $24.58 | 302307 |
| 2021-08-06 | 24.77 | $24.51 | 233700 |
| 2021-08-05 | 24.80 | $24.65 | 236400 |
| 2021-08-04 | 24.82 | $24.56 | 349909 |
| 2021-08-03 | 24.86 | $24.80 | 304700 |
| 2021-08-02 | 24.87 | $24.57 | 403446 |
| 2021-07-30 | 24.91 | $24.69 | 454624 |
| 2021-07-29 | 24.94 | $24.89 | 891830 |
| 2021-07-28 | 24.96 | $24.82 | 344944 |
| 2021-07-27 | 24.99 | $24.86 | 413900 |
| 2021-07-26 | 25.01 | $24.93 | 682400 |
| 2021-07-23 | 25.04 | $24.92 | 531744 |
| 2021-07-22 | 25.07 | $25.02 | 133100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.55
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.85
Average
23.96
Maximum
30.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.55 | $27.91 | 111207 |
| 2026-07-17 | 27.49 | $28.18 | 278000 |
| 2026-07-16 | 27.35 | $28.00 | 195400 |
| 2026-07-15 | 27.24 | $27.83 | 109133 |
| 2026-07-14 | 27.14 | $28.09 | 453100 |
| 2026-07-13 | 26.97 | $27.50 | 173107 |
| 2026-07-10 | 26.90 | $27.43 | 171744 |
| 2026-07-09 | 26.84 | $27.24 | 100207 |
| 2026-07-08 | 26.81 | $27.25 | 112200 |
| 2026-07-07 | 26.78 | $27.16 | 228212 |
| 2026-07-06 | 26.76 | $27.24 | 174500 |
| 2026-07-02 | 26.73 | $26.97 | 156622 |
| 2026-07-01 | 26.76 | $26.66 | 427649 |
| 2026-06-30 | 26.85 | $26.95 | 224800 |
| 2026-06-29 | 26.91 | $27.03 | 339000 |
| 2026-06-26 | 26.96 | $26.91 | 147309 |
| 2026-06-25 | 27.05 | $26.64 | 497602 |
| 2026-06-24 | 27.21 | $26.97 | 388600 |
| 2026-06-23 | 27.33 | $26.78 | 291510 |
| 2026-06-22 | 27.52 | $27.06 | 138750 |
| 2026-06-18 | 27.68 | $27.52 | 238700 |
| 2026-06-17 | 27.78 | $27.61 | 400800 |
| 2026-06-16 | 27.87 | $27.93 | 189600 |
| 2026-06-15 | 27.91 | $27.76 | 364300 |
| 2026-06-12 | 28.00 | $28.15 | 258010 |
| 2026-06-11 | 28.02 | $28.08 | 177500 |
| 2026-06-10 | 28.06 | $27.64 | 649300 |
| 2026-06-09 | 28.21 | $27.71 | 247500 |
| 2026-06-08 | 28.36 | $27.83 | 242746 |
| 2026-06-05 | 28.52 | $27.91 | 526586 |
| 2026-06-04 | 28.69 | $28.20 | 736000 |
| 2026-06-03 | 28.83 | $28.03 | 254147 |
| 2026-06-02 | 29.03 | $28.71 | 394714 |
| 2026-06-01 | 29.12 | $28.62 | 265700 |
| 2026-05-29 | 29.24 | $28.57 | 246300 |
| 2026-05-28 | 29.39 | $28.79 | 338600 |
| 2026-05-27 | 29.52 | $29.07 | 141530 |
| 2026-05-26 | 29.61 | $29.00 | 807800 |
| 2026-05-22 | 29.73 | $29.24 | 112089 |
| 2026-05-21 | 29.81 | $29.31 | 268725 |
| 2026-05-20 | 29.90 | $29.51 | 176100 |
| 2026-05-19 | 29.95 | $29.30 | 222802 |
| 2026-05-18 | 30.06 | $29.45 | 178200 |
| 2026-05-15 | 30.15 | $29.70 | 249500 |
| 2026-05-14 | 30.20 | $30.21 | 70000 |
| 2026-05-13 | 30.15 | $30.21 | 147111 |
| 2026-05-12 | 30.09 | $30.16 | 304200 |
| 2026-05-11 | 30.03 | $30.14 | 240200 |
| 2026-05-08 | 29.95 | $30.31 | 176600 |
| 2026-05-07 | 29.83 | $30.42 | 151787 |
| 2026-05-06 | 29.67 | $30.39 | 182000 |
| 2026-05-05 | 29.48 | $29.87 | 119200 |
| 2026-05-04 | 29.37 | $29.54 | 114950 |
| 2026-05-01 | 29.31 | $29.51 | 294700 |
| 2026-04-30 | 29.24 | $29.37 | 400700 |
| 2026-04-29 | 29.20 | $29.24 | 96411 |
| 2026-04-28 | 29.17 | $29.50 | 143904 |
| 2026-04-27 | 29.08 | $29.34 | 258700 |
| 2026-04-24 | 29.01 | $29.39 | 145413 |
| 2026-04-23 | 28.92 | $29.21 | 292936 |
| 2026-04-22 | 28.85 | $29.19 | 160800 |
| 2026-04-21 | 28.78 | $29.01 | 197722 |
| 2026-04-20 | 28.73 | $29.05 | 199000 |
| 2026-04-17 | 28.66 | $29.16 | 590500 |
| 2026-04-16 | 28.57 | $28.77 | 219703 |
| 2026-04-15 | 28.53 | $28.61 | 252058 |
| 2026-04-14 | 28.53 | $28.88 | 220900 |
| 2026-04-13 | 28.47 | $28.69 | 208200 |
| 2026-04-10 | 28.45 | $28.65 | 299900 |
| 2026-04-09 | 28.42 | $28.56 | 283047 |
| 2026-04-08 | 28.42 | $28.86 | 288700 |
| 2026-04-07 | 28.35 | $28.01 | 446400 |
| 2026-04-06 | 28.45 | $28.22 | 180805 |
| 2026-04-02 | 28.52 | $28.34 | 165501 |
| 2026-04-01 | 28.59 | $28.65 | 326100 |
| 2026-03-31 | 28.59 | $28.41 | 301100 |
| 2026-03-30 | 28.65 | $27.94 | 325704 |
| 2026-03-27 | 28.83 | $28.43 | 268911 |
| 2026-03-26 | 28.92 | $28.28 | 1.9M |
| 2026-03-25 | 29.06 | $28.99 | 433700 |
| 2026-03-24 | 29.08 | $28.93 | 508000 |
| 2026-03-23 | 29.11 | $29.44 | 354800 |
| 2026-03-20 | 29.04 | $28.94 | 787425 |
| 2026-03-19 | 29.06 | $29.52 | 319000 |
| 2026-03-18 | 28.97 | $29.34 | 667900 |
| 2026-03-17 | 28.89 | $29.37 | 219100 |
| 2026-03-16 | 28.80 | $29.06 | 362010 |
| 2026-03-13 | 28.76 | $28.64 | 392822 |
| 2026-03-12 | 28.81 | $28.53 | 497365 |
| 2026-03-11 | 28.88 | $28.78 | 261717 |
| 2026-03-10 | 28.92 | $28.58 | 506600 |
| 2026-03-09 | 29.00 | $28.27 | 672800 |
| 2026-03-06 | 29.16 | $28.49 | 799772 |
| 2026-03-05 | 29.30 | $28.54 | 1.1M |
| 2026-03-04 | 29.46 | $28.82 | 747400 |
| 2026-03-03 | 29.58 | $28.36 | 770659 |
| 2026-03-02 | 29.81 | $28.69 | 465300 |
| 2026-02-27 | 30.01 | $29.22 | 647002 |
| 2026-02-26 | 30.13 | $29.65 | 575933 |
| 2026-02-25 | 30.17 | $30.01 | 236500 |
| 2026-02-24 | 30.15 | $30.02 | 282746 |
| 2026-02-23 | 30.11 | $30.01 | 218700 |
| 2026-02-20 | 30.06 | $30.13 | 771930 |
| 2026-02-19 | 29.98 | $29.82 | 169100 |
| 2026-02-18 | 29.95 | $29.67 | 462402 |
| 2026-02-17 | 29.94 | $29.65 | 277527 |
| 2026-02-13 | 29.93 | $29.72 | 548334 |
| 2026-02-12 | 29.90 | $29.71 | 277105 |
| 2026-02-11 | 29.87 | $29.98 | 307522 |
| 2026-02-10 | 29.77 | $29.69 | 492200 |
| 2026-02-09 | 29.70 | $29.83 | 595821 |
| 2026-02-06 | 29.60 | $29.57 | 392700 |
| 2026-02-05 | 29.53 | $29.18 | 350124 |
| 2026-02-04 | 29.53 | $29.49 | 319311 |
| 2026-02-03 | 29.45 | $29.42 | 768100 |
| 2026-02-02 | 29.38 | $29.32 | 480813 |
| 2026-01-30 | 29.31 | $29.18 | 592059 |
| 2026-01-29 | 29.25 | $29.27 | 850656 |
| 2026-01-28 | 29.17 | $29.84 | 1.0M |
| 2026-01-27 | 28.94 | $30.06 | 1.3M |
| 2026-01-26 | 28.63 | $29.50 | 766800 |
| 2026-01-23 | 28.38 | $28.78 | 513300 |
| 2026-01-22 | 28.25 | $28.43 | 350200 |
| 2026-01-21 | 28.16 | $28.26 | 420123 |
| 2026-01-20 | 28.09 | $27.88 | 401252 |
| 2026-01-16 | 28.09 | $28.17 | 222100 |
| 2026-01-15 | 28.02 | $28.28 | 413937 |
| 2026-01-14 | 27.92 | $28.20 | 296222 |
| 2026-01-13 | 27.82 | $28.05 | 660838 |
| 2026-01-12 | 27.72 | $27.97 | 383900 |
| 2026-01-09 | 27.63 | $27.59 | 189700 |
| 2026-01-08 | 27.61 | $27.36 | 98336 |
| 2026-01-07 | 27.62 | $27.43 | 260100 |
| 2026-01-06 | 27.62 | $27.63 | 273900 |
| 2026-01-05 | 27.58 | $27.61 | 297800 |
| 2026-01-02 | 27.53 | $27.42 | 516700 |
| 2025-12-31 | 27.51 | $27.36 | 158900 |
| 2025-12-30 | 27.50 | $27.57 | 106732 |
| 2025-12-29 | 27.44 | $27.53 | 165800 |
| 2025-12-26 | 27.37 | $27.64 | 73700 |
| 2025-12-24 | 27.28 | $27.69 | 45000 |
| 2025-12-23 | 27.15 | $27.53 | 147819 |
| 2025-12-22 | 27.04 | $27.41 | 189767 |
| 2025-12-19 | 26.93 | $27.20 | 106216 |
| 2025-12-18 | 26.84 | $26.88 | 205600 |
| 2025-12-17 | 26.81 | $26.60 | 196842 |
| 2025-12-16 | 26.83 | $26.79 | 249410 |
| 2025-12-15 | 26.81 | $27.09 | 186500 |
| 2025-12-12 | 26.73 | $26.98 | 192500 |
| 2025-12-11 | 26.66 | $26.87 | 349405 |
| 2025-12-10 | 26.59 | $26.52 | 136139 |
| 2025-12-09 | 26.59 | $26.37 | 548900 |
| 2025-12-08 | 26.62 | $26.32 | 422100 |
| 2025-12-05 | 26.66 | $26.64 | 181900 |
| 2025-12-04 | 26.64 | $26.59 | 319409 |
| 2025-12-03 | 26.62 | $26.73 | 180549 |
| 2025-12-02 | 26.57 | $26.67 | 194644 |
| 2025-12-01 | 26.53 | $26.60 | 591900 |
| 2025-11-28 | 26.49 | $26.43 | 262300 |
| 2025-11-26 | 26.49 | $26.64 | 162400 |
| 2025-11-25 | 26.43 | $26.49 | 396336 |
| 2025-11-24 | 26.40 | $26.47 | 767600 |
| 2025-11-21 | 26.36 | $26.29 | 415500 |
| 2025-11-20 | 26.36 | $26.05 | 526900 |
| 2025-11-19 | 26.40 | $26.33 | 266337 |
| 2025-11-18 | 26.39 | $26.16 | 139836 |
| 2025-11-17 | 26.42 | $26.23 | 385919 |
| 2025-11-14 | 26.43 | $26.45 | 236610 |
| 2025-11-13 | 26.40 | $26.50 | 179305 |
| 2025-11-12 | 26.35 | $26.53 | 262509 |
| 2025-11-11 | 26.28 | $26.78 | 127060 |
| 2025-11-10 | 26.15 | $26.47 | 301600 |
| 2025-11-07 | 26.07 | $26.23 | 119401 |
| 2025-11-06 | 26.02 | $26.01 | 174470 |
| 2025-11-05 | 26.00 | $26.20 | 273400 |
| 2025-11-04 | 25.95 | $25.98 | 144800 |
| 2025-11-03 | 25.93 | $26.06 | 186440 |
| 2025-10-31 | 25.88 | $25.85 | 223845 |
| 2025-10-30 | 25.88 | $25.88 | 266500 |
| 2025-10-29 | 25.87 | $25.91 | 190400 |
| 2025-10-28 | 25.85 | $26.01 | 165900 |
| 2025-10-27 | 25.81 | $25.96 | 480943 |
| 2025-10-24 | 25.77 | $25.69 | 268508 |
| 2025-10-23 | 25.77 | $25.65 | 140100 |
| 2025-10-22 | 25.79 | $25.47 | 456330 |
| 2025-10-21 | 25.85 | $25.74 | 115500 |
| 2025-10-20 | 25.86 | $25.82 | 137812 |
| 2025-10-17 | 25.85 | $25.70 | 146705 |
| 2025-10-16 | 25.87 | $25.58 | 173800 |
| 2025-10-15 | 25.92 | $25.66 | 426500 |
| 2025-10-14 | 25.95 | $25.72 | 332100 |
| 2025-10-13 | 25.98 | $25.71 | 207500 |
| 2025-10-10 | 26.01 | $25.33 | 204400 |
| 2025-10-09 | 26.12 | $25.98 | 107400 |
| 2025-10-08 | 26.12 | $26.02 | 178937 |
| 2025-10-07 | 26.10 | $25.99 | 119245 |
| 2025-10-06 | 26.09 | $26.09 | 143600 |
| 2025-10-03 | 26.05 | $26.20 | 296616 |
| 2025-10-02 | 25.98 | $26.27 | 771239 |
| 2025-10-01 | 25.88 | $26.21 | 354100 |
| 2025-09-30 | 25.77 | $25.92 | 234523 |
| 2025-09-29 | 25.71 | $25.78 | 99930 |
| 2025-09-26 | 25.67 | $25.73 | 148700 |
| 2025-09-25 | 25.63 | $25.27 | 193400 |
| 2025-09-24 | 25.67 | $25.33 | 644409 |
| 2025-09-23 | 25.71 | $25.74 | 109600 |
| 2025-09-22 | 25.67 | $25.79 | 157605 |
| 2025-09-19 | 25.61 | $25.59 | 149300 |
| 2025-09-18 | 25.58 | $25.60 | 244500 |
| 2025-09-17 | 25.54 | $25.95 | 592545 |
| 2025-09-16 | 25.42 | $25.54 | 214600 |
| 2025-09-15 | 25.37 | $25.55 | 79900 |
| 2025-09-12 | 25.31 | $25.47 | 313224 |
| 2025-09-11 | 25.24 | $25.33 | 206197 |
| 2025-09-10 | 25.20 | $25.17 | 184222 |
| 2025-09-09 | 25.19 | $25.17 | 244535 |
| 2025-09-08 | 25.16 | $25.12 | 99400 |
| 2025-09-05 | 25.15 | $25.03 | 206938 |
| 2025-09-04 | 25.15 | $24.97 | 260617 |
| 2025-09-03 | 25.16 | $24.87 | 202600 |
| 2025-09-02 | 25.20 | $24.73 | 302500 |
| 2025-08-29 | 25.26 | $24.87 | 276523 |
| 2025-08-28 | 25.31 | $25.13 | 604773 |
| 2025-08-27 | 25.31 | $25.05 | 283945 |
| 2025-08-26 | 25.32 | $25.13 | 560002 |
| 2025-08-25 | 25.32 | $25.50 | 120748 |
| 2025-08-22 | 25.23 | $25.72 | 176500 |
| 2025-08-21 | 25.08 | $25.19 | 226300 |
| 2025-08-20 | 25.02 | $25.19 | 122300 |
| 2025-08-19 | 24.94 | $25.18 | 241200 |
| 2025-08-18 | 24.85 | $25.13 | 264802 |
| 2025-08-15 | 24.76 | $24.98 | 133800 |
| 2025-08-14 | 24.68 | $25.03 | 262612 |
| 2025-08-13 | 24.58 | $25.27 | 160300 |
| 2025-08-12 | 24.41 | $24.94 | 83200 |
| 2025-08-11 | 24.28 | $24.60 | 56208 |
| 2025-08-08 | 24.21 | $24.51 | 167928 |
| 2025-08-07 | 24.13 | $24.38 | 166226 |
| 2025-08-06 | 24.08 | $24.40 | 129400 |
| 2025-08-05 | 24.01 | $24.24 | 170600 |
| 2025-08-04 | 23.96 | $24.13 | 56300 |
| 2025-08-01 | 23.93 | $23.98 | 191011 |
| 2025-07-31 | 23.93 | $23.49 | 132726 |
| 2025-07-30 | 24.02 | $23.84 | 270615 |
| 2025-07-29 | 24.06 | $24.04 | 102427 |
| 2025-07-28 | 24.07 | $24.05 | 101900 |
| 2025-07-25 | 24.07 | $24.19 | 54200 |
| 2025-07-24 | 24.05 | $24.30 | 349200 |
| 2025-07-23 | 24.00 | $24.21 | 126800 |
| 2025-07-22 | 23.95 | $23.99 | 210410 |
| 2025-07-21 | 23.95 | $24.03 | 339932 |
| 2025-07-18 | 23.94 | $23.93 | 108200 |
| 2025-07-17 | 23.95 | $23.93 | 87338 |
| 2025-07-16 | 23.96 | $23.71 | 276900 |
| 2025-07-15 | 24.02 | $23.80 | 56409 |
| 2025-07-14 | 24.07 | $24.09 | 172000 |
| 2025-07-11 | 24.07 | $24.08 | 114628 |
| 2025-07-10 | 24.07 | $24.11 | 144616 |
| 2025-07-09 | 24.06 | $23.98 | 220500 |
| 2025-07-08 | 24.08 | $23.95 | 82000 |
| 2025-07-07 | 24.11 | $23.93 | 636507 |
| 2025-07-03 | 24.15 | $24.41 | 75641 |
| 2025-07-02 | 24.09 | $24.41 | 255800 |
| 2025-07-01 | 24.03 | $24.38 | 139700 |
| 2025-06-30 | 23.96 | $24.34 | 184200 |
| 2025-06-27 | 23.88 | $24.07 | 171800 |
| 2025-06-26 | 23.86 | $24.07 | 134500 |
| 2025-06-25 | 23.82 | $23.82 | 149122 |
| 2025-06-24 | 23.84 | $23.77 | 106600 |
| 2025-06-23 | 23.87 | $23.53 | 320616 |
| 2025-06-20 | 23.96 | $23.41 | 196100 |
| 2025-06-18 | 24.09 | $23.59 | 243700 |
| 2025-06-17 | 24.20 | $23.53 | 272700 |
| 2025-06-16 | 24.35 | $23.93 | 446500 |
| 2025-06-13 | 24.43 | $24.26 | 169800 |
| 2025-06-12 | 24.45 | $24.54 | 163532 |
| 2025-06-11 | 24.42 | $24.45 | 319249 |
| 2025-06-10 | 24.40 | $24.28 | 236500 |
| 2025-06-09 | 24.41 | $24.32 | 94100 |
| 2025-06-06 | 24.41 | $24.25 | 202100 |
| 2025-06-05 | 24.43 | $24.31 | 275615 |
| 2025-06-04 | 24.44 | $24.14 | 236024 |
| 2025-06-03 | 24.49 | $24.09 | 122400 |
| 2025-06-02 | 24.55 | $24.15 | 111610 |
| 2025-05-30 | 24.61 | $23.96 | 444800 |
| 2025-05-29 | 24.72 | $24.30 | 116000 |
| 2025-05-28 | 24.77 | $24.47 | 109200 |
| 2025-05-27 | 24.80 | $24.52 | 172000 |
| 2025-05-23 | 24.81 | $24.58 | 331806 |
| 2025-05-22 | 24.81 | $24.24 | 198806 |
| 2025-05-21 | 24.88 | $24.49 | 196321 |
| 2025-05-20 | 24.90 | $24.50 | 120000 |
| 2025-05-19 | 24.93 | $24.69 | 186620 |
| 2025-05-16 | 24.91 | $24.87 | 127601 |
| 2025-05-15 | 24.85 | $25.08 | 112700 |
| 2025-05-14 | 24.73 | $25.07 | 238000 |
| 2025-05-13 | 24.59 | $24.87 | 134226 |
| 2025-05-12 | 24.47 | $24.50 | 232722 |
| 2025-05-09 | 24.41 | $24.45 | 129200 |
| 2025-05-08 | 24.34 | $24.31 | 710334 |
| 2025-05-07 | 24.29 | $24.68 | 160500 |
| 2025-05-06 | 24.15 | $24.64 | 111513 |
| 2025-05-05 | 23.99 | $24.86 | 148812 |
| 2025-05-02 | 23.75 | $24.85 | 495900 |
| 2025-05-01 | 23.48 | $24.12 | 112431 |
| 2025-04-30 | 23.32 | $24.17 | 161300 |
| 2025-04-29 | 23.12 | $23.70 | 227909 |
| 2025-04-28 | 22.99 | $23.71 | 151941 |
| 2025-04-25 | 22.83 | $23.43 | 223220 |
| 2025-04-24 | 22.71 | $23.43 | 267350 |
| 2025-04-23 | 22.57 | $23.07 | 271400 |
| 2025-04-22 | 22.48 | $22.91 | 249641 |
| 2025-04-21 | 22.42 | $23.04 | 333145 |
| 2025-04-17 | 22.31 | $22.77 | 340600 |
| 2025-04-16 | 22.25 | $22.44 | 281700 |
| 2025-04-15 | 22.25 | $22.63 | 203700 |
| 2025-04-14 | 22.22 | $22.65 | 208522 |
| 2025-04-11 | 22.17 | $22.46 | 487734 |
| 2025-04-10 | 22.16 | $22.05 | 964008 |
| 2025-04-09 | 22.24 | $22.14 | 1.1M |
| 2025-04-08 | 22.32 | $21.20 | 1.3M |
| 2025-04-07 | 22.60 | $21.75 | 1.0M |
| 2025-04-04 | 22.82 | $21.91 | 809980 |
| 2025-04-03 | 23.04 | $23.01 | 357608 |
| 2025-04-02 | 23.07 | $23.32 | 196307 |
| 2025-04-01 | 23.04 | $23.03 | 246100 |
| 2025-03-31 | 23.06 | $23.08 | 240625 |
| 2025-03-28 | 23.08 | $23.00 | 301729 |
| 2025-03-27 | 23.12 | $23.55 | 756721 |
| 2025-03-26 | 23.05 | $23.21 | 231407 |
| 2025-03-25 | 23.05 | $23.17 | 265700 |
| 2025-03-24 | 23.05 | $23.00 | 171300 |
| 2025-03-21 | 23.09 | $23.15 | 381122 |
| 2025-03-20 | 23.11 | $22.94 | 291727 |
| 2025-03-19 | 23.17 | $23.32 | 287732 |
| 2025-03-18 | 23.17 | $23.39 | 278215 |
| 2025-03-17 | 23.15 | $23.44 | 202600 |
| 2025-03-14 | 23.13 | $23.21 | 406140 |
| 2025-03-13 | 23.14 | $22.91 | 283765 |
| 2025-03-12 | 23.23 | $22.53 | 878300 |
| 2025-03-11 | 23.41 | $23.10 | 287100 |
| 2025-03-10 | 23.50 | $23.12 | 331109 |
| 2025-03-07 | 23.60 | $23.29 | 544443 |
| 2025-03-06 | 23.69 | $23.42 | 178700 |
| 2025-03-05 | 23.76 | $23.73 | 357900 |
| 2025-03-04 | 23.77 | $23.23 | 464100 |
| 2025-03-03 | 23.90 | $23.40 | 516641 |
| 2025-02-28 | 24.01 | $23.67 | 410509 |
| 2025-02-27 | 24.08 | $23.76 | 319441 |
| 2025-02-26 | 24.14 | $24.16 | 202200 |
| 2025-02-25 | 24.13 | $23.96 | 318134 |
| 2025-02-24 | 24.16 | $24.24 | 313146 |
| 2025-02-21 | 24.14 | $24.23 | 659831 |
| 2025-02-20 | 24.11 | $24.28 | 345409 |
| 2025-02-19 | 24.06 | $24.12 | 238600 |
| 2025-02-18 | 24.05 | $24.07 | 228201 |
| 2025-02-14 | 24.04 | $24.43 | 258000 |
| 2025-02-13 | 23.95 | $24.34 | 352945 |
| 2025-02-12 | 23.87 | $24.07 | 123512 |
| 2025-02-11 | 23.83 | $23.98 | 137341 |
| 2025-02-10 | 23.80 | $24.09 | 256316 |
| 2025-02-07 | 23.75 | $23.97 | 173700 |
| 2025-02-06 | 23.72 | $24.04 | 453900 |
| 2025-02-05 | 23.66 | $24.02 | 190200 |
| 2025-02-04 | 23.60 | $23.72 | 168057 |
| 2025-02-03 | 23.60 | $23.37 | 652716 |
| 2025-01-31 | 23.67 | $23.42 | 582128 |
| 2025-01-30 | 23.74 | $23.95 | 299140 |
| 2025-01-29 | 23.72 | $23.76 | 398500 |
| 2025-01-28 | 23.73 | $23.82 | 241000 |
| 2025-01-27 | 23.73 | $24.02 | 286659 |
| 2025-01-24 | 23.69 | $24.07 | 270349 |
| 2025-01-23 | 23.63 | $23.84 | 227532 |
| 2025-01-22 | 23.61 | $24.00 | 170742 |
| 2025-01-21 | 23.56 | $23.81 | 419500 |
| 2025-01-17 | 23.55 | $23.44 | 448649 |
| 2025-01-16 | 23.61 | $23.22 | 364040 |
| 2025-01-15 | 23.73 | $23.38 | 628318 |
| 2025-01-14 | 23.83 | $23.51 | 200400 |
| 2025-01-13 | 23.93 | $23.58 | 312700 |
| 2025-01-10 | 24.03 | $23.65 | 452100 |
| 2025-01-08 | 24.13 | $23.98 | 623100 |
| 2025-01-07 | 24.17 | $24.27 | 184639 |
| 2025-01-06 | 24.17 | $24.24 | 304700 |
| 2025-01-03 | 24.17 | $24.34 | 234700 |
| 2025-01-02 | 24.15 | $24.33 | 581233 |
| 2024-12-31 | 24.13 | $24.53 | 191900 |
| 2024-12-30 | 24.07 | $24.53 | 250100 |
| 2024-12-27 | 24.00 | $24.31 | 169100 |
| 2024-12-26 | 23.97 | $24.18 | 116200 |
| 2024-12-24 | 23.95 | $23.88 | 68800 |
| 2024-12-23 | 24.01 | $23.64 | 349418 |
| 2024-12-20 | 24.12 | $23.74 | 738334 |
| 2024-12-19 | 24.23 | $23.70 | 315480 |
| 2024-12-18 | 24.37 | $23.61 | 612563 |
| 2024-12-17 | 24.55 | $24.02 | 235900 |
| 2024-12-16 | 24.67 | $24.75 | 215402 |
| 2024-12-13 | 24.66 | $24.77 | 130239 |
| 2024-12-12 | 24.65 | $24.64 | 132800 |
| 2024-12-11 | 24.66 | $24.84 | 162400 |
| 2024-12-10 | 24.63 | $24.88 | 202400 |
| 2024-12-09 | 24.59 | $24.92 | 185201 |
| 2024-12-06 | 24.53 | $25.00 | 170735 |
| 2024-12-05 | 24.45 | $24.94 | 237544 |
| 2024-12-04 | 24.37 | $24.79 | 271025 |
| 2024-12-03 | 24.31 | $24.51 | 502000 |
| 2024-12-02 | 24.30 | $24.46 | 370282 |
| 2024-11-29 | 24.31 | $24.61 | 256400 |
| 2024-11-27 | 24.28 | $24.67 | 222502 |
| 2024-11-26 | 24.23 | $24.47 | 144419 |
| 2024-11-25 | 24.23 | $24.54 | 185438 |
| 2024-11-22 | 24.21 | $24.31 | 628715 |
| 2024-11-21 | 24.24 | $24.28 | 325400 |
| 2024-11-20 | 24.28 | $24.24 | 202646 |
| 2024-11-19 | 24.34 | $24.42 | 291106 |
| 2024-11-18 | 24.38 | $24.37 | 391707 |
| 2024-11-15 | 24.43 | $24.15 | 300800 |
| 2024-11-14 | 24.55 | $24.14 | 285800 |
| 2024-11-13 | 24.68 | $24.46 | 264939 |
| 2024-11-12 | 24.77 | $24.46 | 350601 |
| 2024-11-11 | 24.88 | $24.63 | 444030 |
| 2024-11-08 | 24.97 | $24.92 | 302200 |
| 2024-11-07 | 25.01 | $25.17 | 223900 |
| 2024-11-06 | 25.02 | $25.09 | 257100 |
| 2024-11-05 | 25.04 | $25.31 | 462500 |
| 2024-11-04 | 25.02 | $25.05 | 624700 |
| 2024-11-01 | 25.05 | $24.78 | 381605 |
| 2024-10-31 | 25.15 | $24.64 | 462400 |
| 2024-10-30 | 25.30 | $24.86 | 248437 |
| 2024-10-29 | 25.42 | $25.02 | 810736 |
| 2024-10-28 | 25.54 | $25.00 | 690927 |
| 2024-10-25 | 25.67 | $25.22 | 196423 |
| 2024-10-24 | 25.78 | $25.41 | 371929 |
| 2024-10-23 | 25.88 | $25.44 | 595800 |
| 2024-10-22 | 25.97 | $25.79 | 196724 |
| 2024-10-21 | 26.02 | $25.78 | 180300 |
| 2024-10-18 | 26.07 | $25.92 | 337109 |
| 2024-10-17 | 26.10 | $25.79 | 265700 |
| 2024-10-16 | 26.16 | $25.70 | 315534 |
| 2024-10-15 | 26.25 | $25.78 | 251700 |
| 2024-10-14 | 26.34 | $25.88 | 104300 |
| 2024-10-11 | 26.42 | $25.90 | 256100 |
| 2024-10-10 | 26.50 | $25.95 | 298600 |
| 2024-10-09 | 26.59 | $25.93 | 502735 |
| 2024-10-08 | 26.70 | $25.91 | 318229 |
| 2024-10-07 | 26.82 | $25.82 | 467834 |
| 2024-10-04 | 26.99 | $26.08 | 1.1M |
| 2024-10-03 | 27.11 | $26.24 | 681000 |
| 2024-10-02 | 27.23 | $26.53 | 618700 |
| 2024-10-01 | 27.29 | $26.95 | 1.3M |
| 2024-09-30 | 27.28 | $27.05 | 541324 |
| 2024-09-27 | 27.23 | $27.25 | 253502 |
| 2024-09-26 | 27.14 | $27.44 | 395330 |
| 2024-09-25 | 26.98 | $27.28 | 478600 |
| 2024-09-24 | 26.82 | $27.34 | 435700 |
| 2024-09-23 | 26.63 | $26.83 | 293035 |
| 2024-09-20 | 26.50 | $26.94 | 522900 |
| 2024-09-19 | 26.33 | $26.74 | 352000 |
| 2024-09-18 | 26.17 | $26.42 | 262213 |
| 2024-09-17 | 26.05 | $26.34 | 445900 |
| 2024-09-16 | 25.92 | $26.05 | 287500 |
| 2024-09-13 | 25.82 | $25.93 | 364505 |
| 2024-09-12 | 25.74 | $25.45 | 495400 |
| 2024-09-11 | 25.74 | $25.52 | 333300 |
| 2024-09-10 | 25.72 | $25.54 | 472100 |
| 2024-09-09 | 25.69 | $25.32 | 409800 |
| 2024-09-06 | 25.70 | $25.28 | 572800 |
| 2024-09-05 | 25.71 | $25.52 | 378701 |
| 2024-09-04 | 25.67 | $25.65 | 409245 |
| 2024-09-03 | 25.60 | $25.44 | 500433 |
| 2024-08-30 | 25.55 | $25.92 | 365800 |
| 2024-08-29 | 25.39 | $25.50 | 429442 |
| 2024-08-28 | 25.29 | $25.78 | 486147 |
| 2024-08-27 | 25.11 | $25.42 | 195400 |
| 2024-08-26 | 24.97 | $25.16 | 237706 |
| 2024-08-23 | 24.87 | $25.15 | 334800 |
| 2024-08-22 | 24.74 | $24.93 | 340000 |
| 2024-08-21 | 24.64 | $24.99 | 228500 |
| 2024-08-20 | 24.50 | $25.04 | 194931 |
| 2024-08-19 | 24.33 | $25.12 | 467332 |
| 2024-08-16 | 24.12 | $24.40 | 391500 |
| 2024-08-15 | 24.01 | $24.23 | 153440 |
| 2024-08-14 | 23.93 | $24.34 | 224321 |
| 2024-08-13 | 23.81 | $24.19 | 302800 |
| 2024-08-12 | 23.69 | $24.00 | 444300 |
| 2024-08-09 | 23.60 | $23.88 | 236500 |
| 2024-08-08 | 23.52 | $23.70 | 593643 |
| 2024-08-07 | 23.46 | $23.31 | 590600 |
| 2024-08-06 | 23.47 | $23.33 | 673015 |
| 2024-08-05 | 23.48 | $22.97 | 943600 |
| 2024-08-02 | 23.56 | $24.08 | 1.0M |
| 2024-08-01 | 23.43 | $23.68 | 396700 |
| 2024-07-31 | 23.35 | $23.70 | 352900 |
| 2024-07-30 | 23.26 | $23.29 | 202400 |
| 2024-07-29 | 23.24 | $23.31 | 155700 |
| 2024-07-26 | 23.21 | $23.14 | 406623 |
| 2024-07-25 | 23.21 | $23.04 | 249830 |
| 2024-07-24 | 23.23 | $23.07 | 264007 |
| 2024-07-23 | 23.24 | $23.26 | 318423 |
| 2024-07-22 | 23.22 | $23.12 | 287600 |
| 2024-07-19 | 23.22 | $23.28 | 192024 |
| 2024-07-18 | 23.19 | $23.29 | 225100 |
| 2024-07-17 | 23.15 | $23.44 | 507100 |
| 2024-07-16 | 23.07 | $23.31 | 110400 |
| 2024-07-15 | 23.01 | $23.29 | 229300 |
| 2024-07-12 | 22.94 | $23.32 | 227535 |
| 2024-07-11 | 22.85 | $23.17 | 254200 |
| 2024-07-10 | 22.77 | $23.06 | 182724 |
| 2024-07-09 | 22.71 | $22.86 | 247038 |
| 2024-07-08 | 22.68 | $22.92 | 290200 |
| 2024-07-05 | 22.64 | $22.93 | 202431 |
| 2024-07-03 | 22.58 | $22.94 | 179000 |
| 2024-07-02 | 22.51 | $22.59 | 161646 |
| 2024-07-01 | 22.51 | $22.51 | 204900 |
| 2024-06-28 | 22.52 | $22.46 | 111300 |
| 2024-06-27 | 22.55 | $22.35 | 587100 |
| 2024-06-26 | 22.61 | $22.38 | 172308 |
| 2024-06-25 | 22.67 | $22.37 | 218400 |
| 2024-06-24 | 22.74 | $22.48 | 157837 |
| 2024-06-21 | 22.80 | $22.51 | 222432 |
| 2024-06-20 | 22.87 | $22.44 | 384200 |
| 2024-06-18 | 22.96 | $22.84 | 252934 |
| 2024-06-17 | 22.97 | $22.78 | 321442 |
| 2024-06-14 | 23.01 | $22.67 | 94962 |
| 2024-06-13 | 23.07 | $22.80 | 128105 |
| 2024-06-12 | 23.12 | $22.89 | 519800 |
| 2024-06-11 | 23.15 | $22.64 | 373600 |
| 2024-06-10 | 23.24 | $23.02 | 127800 |
| 2024-06-07 | 23.26 | $23.02 | 386143 |
| 2024-06-06 | 23.28 | $23.27 | 424000 |
| 2024-06-05 | 23.26 | $23.14 | 383200 |
| 2024-06-04 | 23.25 | $23.20 | 505404 |
| 2024-06-03 | 23.24 | $23.05 | 450643 |
| 2024-05-31 | 23.24 | $22.97 | 300100 |
| 2024-05-30 | 23.27 | $23.03 | 490012 |
| 2024-05-29 | 23.28 | $22.96 | 153815 |
| 2024-05-28 | 23.31 | $23.15 | 236447 |
| 2024-05-24 | 23.31 | $23.16 | 249400 |
| 2024-05-23 | 23.29 | $23.18 | 147310 |
| 2024-05-22 | 23.27 | $23.23 | 321600 |
| 2024-05-21 | 23.23 | $23.29 | 437700 |
| 2024-05-20 | 23.17 | $23.42 | 147436 |
| 2024-05-17 | 23.08 | $23.28 | 187000 |
| 2024-05-16 | 22.99 | $23.13 | 280113 |
| 2024-05-15 | 22.92 | $23.13 | 327133 |
| 2024-05-14 | 22.83 | $23.03 | 170400 |
| 2024-05-13 | 22.75 | $22.85 | 153828 |
| 2024-05-10 | 22.70 | $22.72 | 165100 |
| 2024-05-09 | 22.66 | $22.80 | 171500 |
| 2024-05-08 | 22.60 | $22.85 | 265900 |
| 2024-05-07 | 22.51 | $22.86 | 286500 |
| 2024-05-06 | 22.41 | $22.79 | 333700 |
| 2024-05-03 | 22.30 | $22.79 | 367030 |
| 2024-05-02 | 22.17 | $22.49 | 830010 |
| 2024-05-01 | 22.09 | $22.13 | 236200 |
| 2024-04-30 | 22.07 | $22.10 | 292930 |
| 2024-04-29 | 22.05 | $22.35 | 213835 |
| 2024-04-26 | 21.98 | $22.28 | 194247 |
| 2024-04-25 | 21.91 | $22.05 | 355500 |
| 2024-04-24 | 21.87 | $22.09 | 223800 |
| 2024-04-23 | 21.82 | $22.03 | 198600 |
| 2024-04-22 | 21.78 | $22.01 | 372027 |
| 2024-04-19 | 21.73 | $21.76 | 306522 |
| 2024-04-18 | 21.73 | $21.64 | 542023 |
| 2024-04-17 | 21.75 | $21.52 | 630800 |
| 2024-04-16 | 21.80 | $21.47 | 1.1M |
| 2024-04-15 | 21.87 | $21.56 | 368000 |
| 2024-04-12 | 21.94 | $21.64 | 525600 |
| 2024-04-11 | 21.99 | $21.80 | 356127 |
| 2024-04-10 | 22.02 | $21.74 | 406027 |
| 2024-04-09 | 22.07 | $22.12 | 310241 |
| 2024-04-08 | 22.04 | $22.14 | 162300 |
| 2024-04-05 | 22.01 | $22.11 | 281300 |
| 2024-04-04 | 21.97 | $21.96 | 341801 |
| 2024-04-03 | 21.96 | $21.86 | 468700 |
| 2024-04-02 | 21.97 | $21.93 | 321729 |
| 2024-04-01 | 21.97 | $21.87 | 604141 |
| 2024-03-28 | 21.98 | $21.79 | 369500 |
| 2024-03-27 | 22.00 | $21.83 | 623334 |
| 2024-03-26 | 22.02 | $21.94 | 329381 |
| 2024-03-25 | 22.02 | $21.90 | 285526 |
| 2024-03-22 | 22.02 | $21.91 | 180240 |
| 2024-03-21 | 22.02 | $21.93 | 410908 |
| 2024-03-20 | 22.02 | $21.89 | 908600 |
| 2024-03-19 | 22.02 | $21.92 | 195405 |
| 2024-03-18 | 22.02 | $22.07 | 327509 |
| 2024-03-15 | 21.98 | $22.11 | 338947 |
| 2024-03-14 | 21.93 | $21.97 | 219741 |
| 2024-03-13 | 21.89 | $21.99 | 210552 |
| 2024-03-12 | 21.85 | $22.13 | 207500 |
| 2024-03-11 | 21.76 | $21.92 | 191900 |
| 2024-03-08 | 21.71 | $21.82 | 300328 |
| 2024-03-07 | 21.67 | $21.81 | 310431 |
| 2024-03-06 | 21.63 | $21.57 | 299300 |
| 2024-03-05 | 21.62 | $21.48 | 359300 |
| 2024-03-04 | 21.64 | $21.60 | 221917 |
| 2024-03-01 | 21.63 | $21.64 | 433000 |
| 2024-02-29 | 21.61 | $21.73 | 459354 |
| 2024-02-28 | 21.57 | $21.55 | 345700 |
| 2024-02-27 | 21.56 | $21.71 | 176936 |
| 2024-02-26 | 21.51 | $21.57 | 120768 |
| 2024-02-23 | 21.48 | $21.67 | 190100 |
| 2024-02-22 | 21.42 | $21.66 | 280909 |
| 2024-02-21 | 21.36 | $21.64 | 173500 |
| 2024-02-20 | 21.30 | $21.66 | 246700 |
| 2024-02-16 | 21.21 | $21.40 | 240500 |
| 2024-02-15 | 21.17 | $21.26 | 671800 |
| 2024-02-14 | 21.15 | $21.31 | 216700 |
| 2024-02-13 | 21.12 | $21.17 | 272719 |
| 2024-02-12 | 21.11 | $21.20 | 382400 |
| 2024-02-09 | 21.10 | $21.07 | 107300 |
| 2024-02-08 | 21.11 | $21.00 | 261729 |
| 2024-02-07 | 21.13 | $21.10 | 208500 |
| 2024-02-06 | 21.14 | $21.13 | 274700 |
| 2024-02-05 | 21.15 | $21.10 | 182000 |
| 2024-02-02 | 21.16 | $21.21 | 281316 |
| 2024-02-01 | 21.15 | $21.27 | 258500 |
| 2024-01-31 | 21.13 | $21.14 | 234800 |
| 2024-01-30 | 21.13 | $21.21 | 132400 |
| 2024-01-29 | 21.11 | $21.28 | 276945 |
| 2024-01-26 | 21.08 | $21.12 | 284700 |
| 2024-01-25 | 21.08 | $21.01 | 418620 |
| 2024-01-24 | 21.10 | $21.01 | 541200 |
| 2024-01-23 | 21.13 | $21.05 | 274401 |
| 2024-01-22 | 21.15 | $20.97 | 570800 |
| 2024-01-19 | 21.19 | $21.01 | 682700 |
| 2024-01-18 | 21.23 | $20.93 | 265110 |
| 2024-01-17 | 21.30 | $20.95 | 654401 |
| 2024-01-16 | 21.37 | $21.13 | 553501 |
| 2024-01-12 | 21.41 | $21.39 | 291603 |
| 2024-01-11 | 21.40 | $21.35 | 585148 |
| 2024-01-10 | 21.41 | $21.47 | 439100 |
| 2024-01-09 | 21.38 | $21.57 | 752112 |
| 2024-01-08 | 21.33 | $21.67 | 1.1M |
| 2024-01-05 | 21.25 | $21.46 | 681100 |
| 2024-01-04 | 21.21 | $21.28 | 224400 |
| 2024-01-03 | 21.19 | $21.16 | 329119 |
| 2024-01-02 | 21.20 | $21.07 | 388704 |
| 2023-12-29 | 21.22 | $21.25 | 217200 |
| 2023-12-28 | 21.22 | $21.21 | 239020 |
| 2023-12-27 | 21.21 | $21.16 | 170900 |
| 2023-12-26 | 21.22 | $21.11 | 141842 |
| 2023-12-22 | 21.25 | $21.16 | 481205 |
| 2023-12-21 | 21.26 | $21.08 | 316847 |
| 2023-12-20 | 21.29 | $21.02 | 310005 |
| 2023-12-19 | 21.34 | $21.53 | 201609 |
| 2023-12-18 | 21.29 | $21.35 | 101300 |
| 2023-12-15 | 21.27 | $21.35 | 286207 |
| 2023-12-14 | 21.25 | $21.42 | 351746 |
| 2023-12-13 | 21.21 | $21.27 | 502246 |
| 2023-12-12 | 21.19 | $21.11 | 402443 |
| 2023-12-11 | 21.21 | $21.09 | 285100 |
| 2023-12-08 | 21.22 | $21.00 | 439806 |
| 2023-12-07 | 21.27 | $21.14 | 299700 |
| 2023-12-06 | 21.28 | $21.09 | 400418 |
| 2023-12-05 | 21.31 | $21.14 | 295600 |
| 2023-12-04 | 21.34 | $21.20 | 218500 |
| 2023-12-01 | 21.35 | $21.36 | 463700 |
| 2023-11-30 | 21.34 | $21.24 | 426702 |
| 2023-11-29 | 21.34 | $21.18 | 248100 |
| 2023-11-28 | 21.36 | $21.28 | 387642 |
| 2023-11-27 | 21.36 | $21.18 | 750417 |
| 2023-11-24 | 21.38 | $21.23 | 172820 |
| 2023-11-22 | 21.39 | $21.23 | 718200 |
| 2023-11-21 | 21.40 | $21.50 | 505000 |
| 2023-11-20 | 21.35 | $21.42 | 369008 |
| 2023-11-17 | 21.32 | $21.35 | 584639 |
| 2023-11-16 | 21.29 | $21.43 | 539700 |
| 2023-11-15 | 21.23 | $21.50 | 609942 |
| 2023-11-14 | 21.16 | $21.50 | 581700 |
| 2023-11-13 | 21.07 | $21.01 | 580900 |
| 2023-11-10 | 21.06 | $21.03 | 192201 |
| 2023-11-09 | 21.06 | $21.08 | 222944 |
| 2023-11-08 | 21.04 | $21.29 | 226641 |
| 2023-11-07 | 20.97 | $21.50 | 469300 |
| 2023-11-06 | 20.84 | $21.58 | 375431 |
| 2023-11-03 | 20.68 | $21.22 | 566900 |
| 2023-11-02 | 20.57 | $20.84 | 458500 |
| 2023-11-01 | 20.52 | $20.61 | 584000 |
| 2023-10-31 | 20.52 | $20.63 | 455800 |
| 2023-10-30 | 20.50 | $20.65 | 383200 |
| 2023-10-27 | 20.49 | $20.41 | 730100 |
| 2023-10-26 | 20.52 | $20.49 | 239200 |
| 2023-10-25 | 20.54 | $20.52 | 397700 |
| 2023-10-24 | 20.55 | $20.48 | 458800 |
| 2023-10-23 | 20.58 | $20.41 | 404600 |
| 2023-10-20 | 20.63 | $20.52 | 367915 |
| 2023-10-19 | 20.67 | $20.63 | 396100 |
| 2023-10-18 | 20.68 | $20.69 | 268931 |
| 2023-10-17 | 20.69 | $20.86 | 211618 |
| 2023-10-16 | 20.66 | $20.82 | 225013 |
| 2023-10-13 | 20.64 | $20.84 | 360500 |
| 2023-10-12 | 20.61 | $20.81 | 534331 |
| 2023-10-11 | 20.59 | $20.86 | 241384 |
| 2023-10-10 | 20.55 | $20.76 | 352642 |
| 2023-10-09 | 20.52 | $20.49 | 135700 |
| 2023-10-06 | 20.55 | $20.56 | 368246 |
| 2023-10-05 | 20.57 | $20.36 | 450548 |
| 2023-10-04 | 20.64 | $20.37 | 308900 |
| 2023-10-03 | 20.71 | $20.37 | 367100 |
| 2023-10-02 | 20.80 | $20.45 | 601600 |
| 2023-09-29 | 20.89 | $20.59 | 603739 |
| 2023-09-28 | 20.96 | $20.84 | 489700 |
| 2023-09-27 | 21.00 | $20.80 | 283132 |
| 2023-09-26 | 21.04 | $20.92 | 350000 |
| 2023-09-25 | 21.07 | $20.99 | 563203 |
| 2023-09-22 | 21.09 | $21.07 | 349421 |
| 2023-09-21 | 21.09 | $20.90 | 550200 |
| 2023-09-20 | 21.13 | $21.15 | 548213 |
| 2023-09-19 | 21.13 | $21.13 | 234500 |
| 2023-09-18 | 21.12 | $21.20 | 289000 |
| 2023-09-15 | 21.11 | $21.17 | 437703 |
| 2023-09-14 | 21.09 | $21.16 | 274800 |
| 2023-09-13 | 21.08 | $21.14 | 255800 |
| 2023-09-12 | 21.06 | $21.05 | 265304 |
| 2023-09-11 | 21.07 | $21.13 | 315915 |
| 2023-09-08 | 21.06 | $21.00 | 226600 |
| 2023-09-07 | 21.07 | $21.07 | 557100 |
| 2023-09-06 | 21.07 | $20.95 | 230633 |
| 2023-09-05 | 21.10 | $20.98 | 270739 |
| 2023-09-01 | 21.12 | $21.23 | 314700 |
| 2023-08-31 | 21.10 | $21.08 | 397406 |
| 2023-08-30 | 21.10 | $21.15 | 258241 |
| 2023-08-29 | 21.09 | $21.24 | 221331 |
| 2023-08-28 | 21.06 | $20.98 | 287576 |
| 2023-08-25 | 21.08 | $20.97 | 274300 |
| 2023-08-24 | 21.10 | $20.83 | 383600 |
| 2023-08-23 | 21.16 | $20.87 | 327740 |
| 2023-08-22 | 21.21 | $20.95 | 327500 |
| 2023-08-21 | 21.26 | $21.00 | 398300 |
| 2023-08-18 | 21.31 | $20.93 | 336200 |
| 2023-08-17 | 21.37 | $20.87 | 524900 |
| 2023-08-16 | 21.46 | $21.22 | 628700 |
| 2023-08-15 | 21.49 | $21.24 | 201500 |
| 2023-08-14 | 21.52 | $21.26 | 320100 |
| 2023-08-11 | 21.55 | $21.35 | 236500 |
| 2023-08-10 | 21.56 | $21.44 | 315103 |
| 2023-08-09 | 21.55 | $21.48 | 503464 |
| 2023-08-08 | 21.53 | $21.33 | 261200 |
| 2023-08-07 | 21.54 | $21.43 | 424020 |
| 2023-08-04 | 21.53 | $21.39 | 440418 |
| 2023-08-03 | 21.52 | $21.35 | 177530 |
| 2023-08-02 | 21.51 | $21.43 | 378400 |
| 2023-08-01 | 21.49 | $21.61 | 378477 |
| 2023-07-31 | 21.42 | $21.95 | 559610 |
| 2023-07-28 | 21.27 | $21.57 | 203500 |
| 2023-07-27 | 21.17 | $21.53 | 356900 |
| 2023-07-26 | 21.06 | $21.65 | 484116 |
| 2023-07-25 | 20.91 | $21.33 | 200129 |
| 2023-07-24 | 20.80 | $21.14 | 453126 |
| 2023-07-21 | 20.71 | $20.93 | 140023 |
| 2023-07-20 | 20.65 | $20.92 | 192500 |
| 2023-07-19 | 20.58 | $20.92 | 157800 |
| 2023-07-18 | 20.50 | $20.92 | 242330 |
| 2023-07-17 | 20.41 | $21.00 | 179524 |
| 2023-07-14 | 20.29 | $21.08 | 420200 |
| 2023-07-13 | 20.13 | $20.87 | 422300 |
| 2023-07-12 | 20.00 | $20.63 | 620078 |
| 2023-07-11 | 19.89 | $20.22 | 367800 |
| 2023-07-10 | 19.85 | $19.97 | 261200 |
| 2023-07-07 | 19.86 | $19.92 | 265841 |
| 2023-07-06 | 19.88 | $19.86 | 187923 |
| 2023-07-05 | 19.92 | $20.14 | 334247 |
| 2023-07-03 | 19.91 | $20.23 | 235014 |
| 2023-06-30 | 19.89 | $20.01 | 994918 |
| 2023-06-29 | 19.90 | $19.99 | 148448 |
| 2023-06-28 | 19.93 | $20.00 | 154300 |
| 2023-06-27 | 19.96 | $20.04 | 198825 |
| 2023-06-26 | 19.99 | $20.04 | 215867 |
| 2023-06-23 | 20.02 | $20.03 | 174841 |
| 2023-06-22 | 20.07 | $20.27 | 295770 |
| 2023-06-21 | 20.08 | $20.13 | 282310 |
| 2023-06-20 | 20.12 | $20.10 | 383400 |
| 2023-06-16 | 20.17 | $20.35 | 312624 |
| 2023-06-15 | 20.18 | $20.36 | 340100 |
| 2023-06-14 | 20.20 | $20.36 | 260800 |
| 2023-06-13 | 20.22 | $20.24 | 251600 |
| 2023-06-12 | 20.27 | $20.28 | 97200 |
| 2023-06-09 | 20.32 | $20.16 | 163528 |
| 2023-06-08 | 20.41 | $20.10 | 202212 |
| 2023-06-07 | 20.53 | $20.19 | 247841 |
| 2023-06-06 | 20.65 | $20.53 | 334700 |
| 2023-06-05 | 20.73 | $20.66 | 410823 |
| 2023-06-02 | 20.79 | $20.78 | 306100 |
| 2023-06-01 | 20.84 | $20.66 | 257801 |
| 2023-05-31 | 20.92 | $20.52 | 281700 |
| 2023-05-30 | 21.05 | $20.71 | 268826 |
| 2023-05-26 | 21.16 | $20.93 | 222600 |
| 2023-05-25 | 21.24 | $20.73 | 208829 |
| 2023-05-24 | 21.38 | $20.95 | 133800 |
| 2023-05-23 | 21.50 | $21.08 | 163702 |
| 2023-05-22 | 21.61 | $21.38 | 161000 |
| 2023-05-19 | 21.67 | $21.57 | 184115 |
| 2023-05-18 | 21.71 | $21.54 | 149304 |
| 2023-05-17 | 21.76 | $21.60 | 337000 |
| 2023-05-16 | 21.80 | $21.55 | 412491 |
| 2023-05-15 | 21.87 | $21.70 | 755317 |
| 2023-05-12 | 21.91 | $21.67 | 383500 |
| 2023-05-11 | 21.97 | $21.85 | 216400 |
| 2023-05-10 | 21.99 | $22.03 | 229221 |
| 2023-05-09 | 21.99 | $22.09 | 191803 |
| 2023-05-08 | 21.97 | $22.13 | 186600 |
| 2023-05-05 | 21.94 | $22.16 | 151200 |
| 2023-05-04 | 21.90 | $21.98 | 143000 |
| 2023-05-03 | 21.89 | $21.89 | 139800 |
| 2023-05-02 | 21.89 | $21.88 | 331400 |
| 2023-05-01 | 21.91 | $21.77 | 135900 |
| 2023-04-28 | 21.94 | $21.77 | 424144 |
| 2023-04-27 | 21.99 | $21.85 | 238806 |
| 2023-04-26 | 22.02 | $21.71 | 249500 |
| 2023-04-25 | 22.09 | $21.85 | 473349 |
| 2023-04-24 | 22.14 | $21.94 | 121509 |
| 2023-04-21 | 22.18 | $21.94 | 217529 |
| 2023-04-20 | 22.22 | $22.02 | 188000 |
| 2023-04-19 | 22.26 | $22.06 | 124200 |
| 2023-04-18 | 22.29 | $22.19 | 183316 |
| 2023-04-17 | 22.30 | $22.31 | 185739 |
| 2023-04-14 | 22.28 | $22.37 | 197000 |
| 2023-04-13 | 22.25 | $22.55 | 311000 |
| 2023-04-12 | 22.17 | $22.37 | 219641 |
| 2023-04-11 | 22.12 | $22.38 | 122100 |
| 2023-04-10 | 22.06 | $22.24 | 105000 |
| 2023-04-06 | 22.02 | $22.26 | 186577 |
| 2023-04-05 | 21.97 | $22.27 | 172076 |
| 2023-04-04 | 21.91 | $22.30 | 219700 |
| 2023-04-03 | 21.83 | $22.36 | 196314 |
| 2023-03-31 | 21.73 | $22.17 | 141200 |
| 2023-03-30 | 21.66 | $22.15 | 288020 |
| 2023-03-29 | 21.57 | $22.09 | 255305 |
| 2023-03-28 | 21.49 | $22.02 | 250200 |
| 2023-03-27 | 21.41 | $21.72 | 238841 |
| 2023-03-24 | 21.38 | $21.69 | 181400 |
| 2023-03-23 | 21.35 | $21.82 | 308000 |
| 2023-03-22 | 21.29 | $21.62 | 311548 |
| 2023-03-21 | 21.27 | $21.66 | 297043 |
| 2023-03-20 | 21.24 | $21.52 | 257726 |
| 2023-03-17 | 21.24 | $21.36 | 301022 |
| 2023-03-16 | 21.28 | $21.25 | 355900 |
| 2023-03-15 | 21.35 | $21.18 | 618500 |
| 2023-03-14 | 21.44 | $21.28 | 531200 |
| 2023-03-13 | 21.53 | $21.56 | 551717 |
| 2023-03-10 | 21.59 | $21.37 | 293700 |
| 2023-03-09 | 21.69 | $21.51 | 289930 |
| 2023-03-08 | 21.78 | $21.71 | 302900 |
| 2023-03-07 | 21.85 | $21.75 | 418400 |
| 2023-03-06 | 21.92 | $21.92 | 504200 |
| 2023-03-03 | 21.98 | $22.00 | 586700 |
| 2023-03-02 | 22.02 | $21.85 | 366719 |
| 2023-03-01 | 22.11 | $21.76 | 255011 |
| 2023-02-28 | 22.23 | $21.74 | 581818 |
| 2023-02-27 | 22.38 | $21.90 | 177600 |
| 2023-02-24 | 22.52 | $22.01 | 221189 |
| 2023-02-23 | 22.67 | $22.15 | 214500 |
| 2023-02-22 | 22.80 | $22.23 | 156119 |
| 2023-02-21 | 22.95 | $22.42 | 235529 |
| 2023-02-17 | 23.07 | $22.55 | 158441 |
| 2023-02-16 | 23.20 | $22.75 | 141900 |
| 2023-02-15 | 23.29 | $22.96 | 114415 |
| 2023-02-14 | 23.37 | $23.03 | 127600 |
| 2023-02-13 | 23.43 | $22.94 | 119607 |
| 2023-02-10 | 23.53 | $22.99 | 137500 |
| 2023-02-09 | 23.63 | $22.93 | 176100 |
| 2023-02-08 | 23.76 | $23.11 | 117537 |
| 2023-02-07 | 23.87 | $23.25 | 199200 |
| 2023-02-06 | 23.97 | $23.51 | 316814 |
| 2023-02-03 | 24.03 | $23.65 | 275200 |
| 2023-02-02 | 24.06 | $23.88 | 170900 |
| 2023-02-01 | 24.05 | $23.94 | 208800 |
| 2023-01-31 | 24.02 | $23.78 | 218545 |
| 2023-01-30 | 24.01 | $23.88 | 229733 |
| 2023-01-27 | 23.99 | $24.00 | 231406 |
| 2023-01-26 | 23.93 | $24.04 | 133423 |
| 2023-01-25 | 23.85 | $23.90 | 98813 |
| 2023-01-24 | 23.78 | $23.99 | 184600 |
| 2023-01-23 | 23.68 | $24.07 | 268300 |
| 2023-01-20 | 23.55 | $23.96 | 200800 |
| 2023-01-19 | 23.41 | $23.60 | 213300 |
| 2023-01-18 | 23.33 | $23.46 | 323200 |
| 2023-01-17 | 23.26 | $23.51 | 173600 |
| 2023-01-13 | 23.17 | $23.45 | 208800 |
| 2023-01-12 | 23.07 | $23.26 | 224508 |
| 2023-01-11 | 23.00 | $23.10 | 252948 |
| 2023-01-10 | 22.95 | $22.98 | 261100 |
| 2023-01-09 | 22.91 | $23.08 | 346700 |
| 2023-01-06 | 22.84 | $23.00 | 262000 |
| 2023-01-05 | 22.78 | $22.78 | 250923 |
| 2023-01-04 | 22.75 | $22.70 | 409447 |
| 2023-01-03 | 22.74 | $22.58 | 281200 |
| 2022-12-30 | 22.74 | $22.84 | 366100 |
| 2022-12-29 | 22.69 | $22.89 | 135061 |
| 2022-12-28 | 22.62 | $22.43 | 220600 |
| 2022-12-27 | 22.63 | $22.56 | 191400 |
| 2022-12-23 | 22.62 | $22.46 | 162549 |
| 2022-12-22 | 22.63 | $22.17 | 251500 |
| 2022-12-21 | 22.69 | $22.30 | 280100 |
| 2022-12-20 | 22.74 | $22.31 | 140204 |
| 2022-12-19 | 22.79 | $22.41 | 213100 |
| 2022-12-16 | 22.82 | $22.46 | 387500 |
| 2022-12-15 | 22.85 | $22.30 | 312500 |
| 2022-12-14 | 22.91 | $22.76 | 224846 |
| 2022-12-13 | 22.88 | $22.62 | 276836 |
| 2022-12-12 | 22.88 | $22.75 | 102600 |
| 2022-12-09 | 22.84 | $22.71 | 115115 |
| 2022-12-08 | 22.81 | $22.72 | 180200 |
| 2022-12-07 | 22.76 | $22.74 | 365000 |
| 2022-12-06 | 22.69 | $22.78 | 472712 |
| 2022-12-05 | 22.60 | $22.70 | 313400 |
| 2022-12-02 | 22.52 | $23.03 | 300346 |
| 2022-12-01 | 22.34 | $22.96 | 489300 |
| 2022-11-30 | 22.15 | $22.70 | 465651 |
| 2022-11-29 | 21.99 | $22.24 | 249116 |
| 2022-11-28 | 21.88 | $22.47 | 276336 |
| 2022-11-25 | 21.72 | $22.50 | 171900 |
| 2022-11-23 | 21.51 | $21.47 | 160927 |
| 2022-11-22 | 21.49 | $21.48 | 156102 |
| 2022-11-21 | 21.46 | $21.41 | 191600 |
| 2022-11-18 | 21.45 | $21.65 | 218412 |
| 2022-11-17 | 21.37 | $21.56 | 227200 |
| 2022-11-16 | 21.30 | $21.58 | 250400 |
| 2022-11-15 | 21.22 | $21.67 | 251827 |
| 2022-11-14 | 21.10 | $21.58 | 310000 |
| 2022-11-11 | 20.98 | $21.69 | 858709 |
| 2022-11-10 | 20.82 | $21.62 | 584504 |
| 2022-11-09 | 20.65 | $20.79 | 264600 |
| 2022-11-08 | 20.62 | $20.81 | 694433 |
| 2022-11-07 | 20.59 | $20.75 | 664600 |
| 2022-11-04 | 20.56 | $20.74 | 501806 |
| 2022-11-03 | 20.53 | $20.27 | 536430 |
| 2022-11-02 | 20.60 | $20.69 | 361548 |
| 2022-11-01 | 20.58 | $20.77 | 472900 |
| 2022-10-31 | 20.56 | $20.97 | 464521 |
| 2022-10-28 | 20.48 | $20.86 | 239348 |
| 2022-10-27 | 20.42 | $20.90 | 271824 |
| 2022-10-26 | 20.33 | $21.01 | 299800 |
| 2022-10-25 | 20.22 | $20.74 | 266800 |
| 2022-10-24 | 20.14 | $20.71 | 324300 |
| 2022-10-21 | 20.06 | $20.82 | 218700 |
| 2022-10-20 | 19.94 | $20.60 | 420100 |
| 2022-10-19 | 19.86 | $20.19 | 197900 |
| 2022-10-18 | 19.85 | $20.05 | 382727 |
| 2022-10-17 | 19.87 | $19.96 | 230100 |
| 2022-10-14 | 19.92 | $19.80 | 267917 |
| 2022-10-13 | 20.01 | $19.88 | 382908 |
| 2022-10-12 | 20.11 | $19.95 | 595304 |
| 2022-10-11 | 20.20 | $20.05 | 310500 |
| 2022-10-10 | 20.30 | $20.25 | 215100 |
| 2022-10-07 | 20.37 | $20.29 | 117700 |
| 2022-10-06 | 20.45 | $20.62 | 183700 |
| 2022-10-05 | 20.48 | $20.73 | 435032 |
| 2022-10-04 | 20.48 | $20.68 | 424400 |
| 2022-10-03 | 20.51 | $20.39 | 399642 |
| 2022-09-30 | 20.60 | $20.19 | 206308 |
| 2022-09-29 | 20.75 | $20.31 | 318496 |
| 2022-09-28 | 20.91 | $20.56 | 353000 |
| 2022-09-27 | 21.03 | $20.51 | 215902 |
| 2022-09-26 | 21.20 | $20.57 | 242800 |
| 2022-09-23 | 21.38 | $20.77 | 414435 |
| 2022-09-22 | 21.54 | $21.15 | 125543 |
| 2022-09-21 | 21.66 | $21.31 | 310611 |
| 2022-09-20 | 21.76 | $21.48 | 129115 |
| 2022-09-19 | 21.84 | $21.53 | 250600 |
| 2022-09-16 | 21.93 | $21.57 | 211326 |
| 2022-09-15 | 22.03 | $21.59 | 392300 |
| 2022-09-14 | 22.13 | $21.79 | 319012 |
| 2022-09-13 | 22.21 | $21.93 | 336442 |
| 2022-09-12 | 22.28 | $22.46 | 250514 |
| 2022-09-09 | 22.24 | $22.29 | 214700 |
| 2022-09-08 | 22.24 | $22.20 | 350514 |
| 2022-09-07 | 22.25 | $22.19 | 367006 |
| 2022-09-06 | 22.27 | $22.06 | 286300 |
| 2022-09-02 | 22.32 | $22.18 | 676000 |
| 2022-09-01 | 22.35 | $22.17 | 276100 |
| 2022-08-31 | 22.38 | $22.32 | 487100 |
| 2022-08-30 | 22.40 | $22.43 | 616000 |
| 2022-08-29 | 22.39 | $22.33 | 190600 |
| 2022-08-26 | 22.40 | $22.32 | 191524 |
| 2022-08-25 | 22.41 | $22.45 | 210300 |
| 2022-08-24 | 22.40 | $21.91 | 178100 |
| 2022-08-23 | 22.49 | $22.05 | 187800 |
| 2022-08-22 | 22.58 | $22.09 | 162900 |
| 2022-08-19 | 22.67 | $22.46 | 143439 |
| 2022-08-18 | 22.69 | $22.68 | 203700 |
| 2022-08-17 | 22.68 | $22.65 | 114500 |
| 2022-08-16 | 22.66 | $22.75 | 108749 |
| 2022-08-15 | 22.62 | $22.60 | 190500 |
| 2022-08-12 | 22.60 | $22.79 | 122000 |
| 2022-08-11 | 22.54 | $22.68 | 211200 |
| 2022-08-10 | 22.49 | $22.64 | 235609 |
| 2022-08-09 | 22.44 | $22.52 | 158846 |
| 2022-08-08 | 22.41 | $22.56 | 317423 |
| 2022-08-05 | 22.36 | $22.59 | 224722 |
| 2022-08-04 | 22.30 | $22.73 | 340000 |
| 2022-08-03 | 22.20 | $22.54 | 81900 |
| 2022-08-02 | 22.13 | $22.52 | 384500 |
| 2022-08-01 | 22.04 | $22.66 | 378100 |
| 2022-07-29 | 21.91 | $22.59 | 705800 |
| 2022-07-28 | 21.78 | $22.51 | 168300 |
| 2022-07-27 | 21.64 | $22.22 | 202900 |
| 2022-07-26 | 21.55 | $21.91 | 171600 |
| 2022-07-25 | 21.50 | $22.18 | 255800 |
| 2022-07-22 | 21.39 | $22.03 | 169200 |
| 2022-07-21 | 21.30 | $21.79 | 139600 |
| 2022-07-20 | 21.25 | $21.61 | 187000 |
| 2022-07-19 | 21.22 | $21.57 | 329200 |
| 2022-07-18 | 21.21 | $21.42 | 134300 |
| 2022-07-15 | 21.23 | $21.39 | 264300 |
| 2022-07-14 | 21.26 | $21.33 | 253931 |
| 2022-07-13 | 21.31 | $21.27 | 253900 |
| 2022-07-12 | 21.39 | $21.55 | 413203 |
| 2022-07-11 | 21.42 | $21.50 | 302500 |
| 2022-07-08 | 21.47 | $21.64 | 411902 |
| 2022-07-07 | 21.51 | $21.62 | 265316 |
| 2022-07-06 | 21.55 | $21.51 | 294914 |
| 2022-07-05 | 21.64 | $21.69 | 706400 |
| 2022-07-01 | 21.70 | $22.03 | 655400 |
| 2022-06-30 | 21.70 | $21.95 | 326900 |
| 2022-06-29 | 21.72 | $22.00 | 204000 |
| 2022-06-28 | 21.75 | $21.96 | 261545 |
| 2022-06-27 | 21.78 | $21.81 | 377400 |
| 2022-06-24 | 21.86 | $21.99 | 344400 |
| 2022-06-23 | 21.92 | $21.73 | 373500 |
| 2022-06-22 | 22.05 | $21.76 | 408136 |
| 2022-06-21 | 22.20 | $22.13 | 293900 |
| 2022-06-17 | 22.29 | $21.89 | 564744 |
| 2022-06-16 | 22.46 | $22.17 | 438642 |
| 2022-06-15 | 22.59 | $22.08 | 486000 |
| 2022-06-14 | 22.77 | $22.22 | 518500 |
| 2022-06-13 | 22.96 | $22.01 | 543700 |
| 2022-06-10 | 23.22 | $22.49 | 440146 |
| 2022-06-09 | 23.42 | $22.75 | 624100 |
| 2022-06-08 | 23.61 | $23.50 | 755300 |
| 2022-06-07 | 23.67 | $23.61 | 445842 |
| 2022-06-06 | 23.71 | $23.73 | 342904 |
| 2022-06-03 | 23.74 | $23.62 | 518900 |
| 2022-06-02 | 23.80 | $24.02 | 607800 |
| 2022-06-01 | 23.79 | $24.02 | 466609 |
| 2022-05-31 | 23.77 | $24.17 | 1.0M |
| 2022-05-27 | 23.73 | $24.08 | 476400 |
| 2022-05-26 | 23.69 | $24.04 | 589835 |
| 2022-05-25 | 23.67 | $23.76 | 378600 |
| 2022-05-24 | 23.70 | $23.71 | 598137 |
| 2022-05-23 | 23.74 | $23.99 | 441000 |
| 2022-05-20 | 23.74 | $23.92 | 629700 |
| 2022-05-19 | 23.76 | $23.97 | 651900 |
| 2022-05-18 | 23.77 | $23.74 | 834447 |
| 2022-05-17 | 23.83 | $23.90 | 477206 |
| 2022-05-16 | 23.87 | $23.86 | 337800 |
| 2022-05-13 | 23.94 | $23.83 | 495400 |
| 2022-05-12 | 24.02 | $23.70 | 528400 |
| 2022-05-11 | 24.14 | $23.74 | 1.6M |
| 2022-05-10 | 24.28 | $23.88 | 632809 |
| 2022-05-09 | 24.41 | $23.75 | 671100 |
| 2022-05-06 | 24.59 | $24.16 | 521337 |
| 2022-05-05 | 24.72 | $24.36 | 1.1M |
| 2022-05-04 | 24.83 | $25.09 | 892700 |
| 2022-05-03 | 24.80 | $24.70 | 485943 |
| 2022-05-02 | 24.85 | $24.67 | 962600 |
| 2022-04-29 | 24.92 | $24.81 | 1.0M |
| 2022-04-28 | 24.97 | $24.68 | 1.2M |
| 2022-04-27 | 25.06 | $24.55 | 3.1M |
| 2022-04-26 | 25.19 | $24.60 | 833600 |
| 2022-04-25 | 25.33 | $24.85 | 1.2M |
| 2022-04-22 | 25.45 | $24.95 | 1.1M |
| 2022-04-21 | 25.56 | $25.22 | 593800 |
| 2022-04-20 | 25.63 | $25.35 | 587330 |
| 2022-04-19 | 25.68 | $25.36 | 757420 |
| 2022-04-18 | 25.75 | $25.44 | 1.3M |
| 2022-04-14 | 25.80 | $25.55 | 639344 |
| 2022-04-13 | 25.84 | $25.74 | 955112 |
| 2022-04-12 | 25.84 | $25.63 | 605900 |
| 2022-04-11 | 25.87 | $25.80 | 535900 |
| 2022-04-08 | 25.87 | $25.76 | 1.0M |
| 2022-04-07 | 25.87 | $25.86 | 704846 |
| 2022-04-06 | 25.85 | $25.86 | 303932 |
| 2022-04-05 | 25.83 | $25.79 | 520401 |
| 2022-04-04 | 25.81 | $25.91 | 285439 |
| 2022-04-01 | 25.77 | $25.94 | 458644 |
| 2022-03-31 | 25.71 | $25.61 | 541300 |
| 2022-03-30 | 25.72 | $25.65 | 761643 |
| 2022-03-29 | 25.71 | $25.70 | 603300 |
| 2022-03-28 | 25.69 | $25.76 | 318200 |
| 2022-03-25 | 25.66 | $25.96 | 309438 |
| 2022-03-24 | 25.57 | $25.69 | 362312 |
| 2022-03-23 | 25.53 | $25.56 | 567200 |
| 2022-03-22 | 25.51 | $25.46 | 331708 |
| 2022-03-21 | 25.51 | $25.53 | 390100 |
| 2022-03-18 | 25.49 | $25.65 | 615632 |
| 2022-03-17 | 25.44 | $25.74 | 554237 |
| 2022-03-16 | 25.36 | $25.63 | 1.3M |
| 2022-03-15 | 25.29 | $25.12 | 566720 |
| 2022-03-14 | 25.32 | $25.06 | 294700 |
| 2022-03-11 | 25.37 | $25.05 | 859711 |
| 2022-03-10 | 25.42 | $25.20 | 677539 |
| 2022-03-09 | 25.45 | $25.20 | 1.2M |
| 2022-03-08 | 25.49 | $24.76 | 1.3M |
| 2022-03-07 | 25.62 | $24.96 | 1.5M |
| 2022-03-04 | 25.73 | $25.70 | 489117 |
| 2022-03-03 | 25.70 | $25.78 | 753420 |
| 2022-03-02 | 25.64 | $25.67 | 861715 |
| 2022-03-01 | 25.60 | $25.47 | 894400 |
| 2022-02-28 | 25.60 | $25.93 | 635400 |
| 2022-02-25 | 25.49 | $25.64 | 432534 |
| 2022-02-24 | 25.42 | $25.16 | 396420 |
| 2022-02-23 | 25.45 | $25.42 | 244500 |
| 2022-02-22 | 25.42 | $25.41 | 602100 |
| 2022-02-18 | 25.38 | $25.66 | 438935 |
| 2022-02-17 | 25.29 | $25.63 | 362500 |
| 2022-02-16 | 25.19 | $25.78 | 336941 |
| 2022-02-15 | 25.04 | $25.74 | 317742 |
| 2022-02-14 | 24.87 | $25.33 | 382743 |
| 2022-02-11 | 24.76 | $25.13 | 376427 |
| 2022-02-10 | 24.67 | $25.16 | 511832 |
| 2022-02-09 | 24.56 | $25.03 | 255600 |
| 2022-02-08 | 24.46 | $24.65 | 291131 |
| 2022-02-07 | 24.43 | $24.59 | 267800 |
| 2022-02-04 | 24.41 | $24.43 | 201749 |
| 2022-02-03 | 24.41 | $24.50 | 380100 |
| 2022-02-02 | 24.40 | $24.46 | 405400 |
| 2022-02-01 | 24.40 | $24.57 | 210100 |
| 2022-01-31 | 24.38 | $24.48 | 371912 |
| 2022-01-28 | 24.37 | $24.40 | 408613 |
| 2022-01-27 | 24.38 | $24.10 | 720400 |
| 2022-01-26 | 24.46 | $24.06 | 615838 |
| 2022-01-25 | 24.55 | $24.08 | 520605 |
| 2022-01-24 | 24.66 | $24.21 | 679117 |
| 2022-01-21 | 24.76 | $24.40 | 330249 |
| 2022-01-20 | 24.83 | $24.47 | 947600 |
| 2022-01-19 | 24.90 | $24.56 | 391734 |
| 2022-01-18 | 24.96 | $24.77 | 459800 |
| 2022-01-14 | 24.99 | $25.08 | 255536 |
| 2022-01-13 | 24.95 | $25.26 | 498800 |
| 2022-01-12 | 24.87 | $25.41 | 442400 |
| 2022-01-11 | 24.74 | $25.33 | 527400 |
| 2022-01-10 | 24.61 | $24.77 | 352400 |
| 2022-01-07 | 24.58 | $24.66 | 332300 |
| 2022-01-06 | 24.57 | $24.58 | 330610 |
| 2022-01-05 | 24.57 | $24.73 | 279200 |
| 2022-01-04 | 24.53 | $24.78 | 237600 |
| 2022-01-03 | 24.49 | $24.96 | 396600 |
| 2021-12-31 | 24.40 | $25.03 | 336931 |
| 2021-12-30 | 24.28 | $24.92 | 297521 |
| 2021-12-29 | 24.16 | $24.86 | 271600 |
| 2021-12-28 | 24.04 | $24.83 | 266621 |
| 2021-12-27 | 23.91 | $24.79 | 574318 |
| 2021-12-23 | 23.77 | $24.29 | 647200 |
| 2021-12-22 | 23.72 | $24.03 | 623922 |
| 2021-12-21 | 23.71 | $23.75 | 410200 |
| 2021-12-20 | 23.76 | $23.75 | 657900 |
| 2021-12-17 | 23.83 | $23.70 | 480614 |
| 2021-12-16 | 23.92 | $23.77 | 313937 |
| 2021-12-15 | 24.01 | $23.57 | 539433 |
| 2021-12-14 | 24.17 | $23.56 | 349800 |
| 2021-12-13 | 24.35 | $23.79 | 291635 |
| 2021-12-10 | 24.51 | $24.64 | 424100 |
| 2021-12-09 | 24.53 | $24.65 | 486906 |
| 2021-12-08 | 24.55 | $24.76 | 479837 |
| 2021-12-07 | 24.55 | $24.81 | 416710 |
| 2021-12-06 | 24.54 | $24.44 | 576403 |
| 2021-12-03 | 24.61 | $24.61 | 958083 |
| 2021-12-02 | 24.66 | $24.49 | 715700 |
| 2021-12-01 | 24.74 | $24.50 | 685100 |
| 2021-11-30 | 24.84 | $24.87 | 1.0M |
| 2021-11-29 | 24.88 | $24.69 | 439400 |
| 2021-11-26 | 24.97 | $24.46 | 381847 |
| 2021-11-24 | 25.12 | $24.93 | 363700 |
| 2021-11-23 | 25.19 | $25.02 | 250600 |
| 2021-11-22 | 25.27 | $25.00 | 502135 |
| 2021-11-19 | 25.35 | $25.16 | 219402 |
| 2021-11-18 | 25.43 | $25.23 | 318600 |
| 2021-11-17 | 25.49 | $25.32 | 233100 |
| 2021-11-16 | 25.56 | $25.46 | 527300 |
| 2021-11-15 | 25.60 | $25.42 | 255700 |
| 2021-11-12 | 25.66 | $25.59 | 396900 |
| 2021-11-11 | 25.70 | $25.42 | 290823 |
| 2021-11-10 | 25.78 | $25.37 | 349000 |
| 2021-11-09 | 25.88 | $25.45 | 261220 |
| 2021-11-08 | 25.98 | $25.71 | 342300 |
| 2021-11-05 | 26.05 | $25.62 | 465617 |
| 2021-11-04 | 26.14 | $25.63 | 442442 |
| 2021-11-03 | 26.25 | $25.61 | 331200 |
| 2021-11-02 | 26.38 | $25.80 | 468600 |
| 2021-11-01 | 26.49 | $25.68 | 420800 |
| 2021-10-29 | 26.64 | $26.24 | 368600 |
| 2021-10-28 | 26.69 | $26.31 | 354600 |
| 2021-10-27 | 26.74 | $26.47 | 362616 |
| 2021-10-26 | 26.76 | $26.54 | 300630 |
| 2021-10-25 | 26.77 | $26.68 | 860600 |
| 2021-10-22 | 26.74 | $26.56 | 582000 |
| 2021-10-21 | 26.74 | $26.70 | 535453 |
| 2021-10-20 | 26.70 | $27.01 | 315800 |
| 2021-10-19 | 26.59 | $26.96 | 375740 |
| 2021-10-18 | 26.47 | $26.83 | 796421 |
| 2021-10-15 | 26.36 | $26.77 | 374030 |
| 2021-10-14 | 26.24 | $26.77 | 438045 |
| 2021-10-13 | 26.09 | $26.80 | 364928 |
| 2021-10-12 | 25.92 | $26.50 | 306000 |
| 2021-10-11 | 25.78 | $26.25 | 319721 |
| 2021-10-08 | 25.68 | $26.23 | 429000 |
| 2021-10-07 | 25.56 | $26.02 | 488909 |
| 2021-10-06 | 25.46 | $25.89 | 1.1M |
| 2021-10-05 | 25.38 | $25.37 | 314200 |
| 2021-10-04 | 25.39 | $25.16 | 303308 |
| 2021-10-01 | 25.45 | $25.26 | 400000 |
| 2021-09-30 | 25.50 | $25.34 | 677807 |
| 2021-09-29 | 25.54 | $25.50 | 414622 |
| 2021-09-28 | 25.55 | $25.51 | 317927 |
| 2021-09-27 | 25.56 | $25.31 | 383939 |
| 2021-09-24 | 25.62 | $25.21 | 349200 |
| 2021-09-23 | 25.71 | $25.42 | 301231 |
| 2021-09-22 | 25.77 | $25.23 | 622600 |
| 2021-09-21 | 25.87 | $25.10 | 269842 |
| 2021-09-20 | 26.02 | $25.11 | 381700 |
| 2021-09-17 | 26.19 | $25.63 | 294000 |
| 2021-09-16 | 26.28 | $25.94 | 207200 |
| 2021-09-15 | 26.32 | $26.03 | 218700 |
| 2021-09-14 | 26.34 | $25.98 | 381300 |
| 2021-09-13 | 26.37 | $26.26 | 393600 |
| 2021-09-10 | 26.34 | $26.24 | 325007 |
| 2021-09-09 | 26.32 | $26.24 | 215734 |
| 2021-09-08 | 26.28 | $26.26 | 339291 |
| 2021-09-07 | 26.24 | $26.39 | 160134 |
| 2021-09-03 | 26.15 | $26.44 | 312147 |
| 2021-09-02 | 26.04 | $26.21 | 241723 |
| 2021-09-01 | 25.96 | $26.46 | 454022 |
| 2021-08-31 | 25.81 | $26.54 | 380815 |
| 2021-08-30 | 25.62 | $26.53 | 365928 |
| 2021-08-27 | 25.39 | $26.39 | 400100 |
| 2021-08-26 | 25.16 | $26.02 | 402600 |
| 2021-08-25 | 24.97 | $25.69 | 302000 |
| 2021-08-24 | 24.82 | $25.52 | 247500 |
| 2021-08-23 | 24.68 | $25.01 | 341501 |
| 2021-08-20 | 24.63 | $24.83 | 237400 |
| 2021-08-19 | 24.61 | $24.67 | 404500 |
| 2021-08-18 | 24.61 | $24.82 | 463145 |
| 2021-08-17 | 24.59 | $25.00 | 476900 |
| 2021-08-16 | 24.53 | $24.76 | 531236 |
| 2021-08-13 | 24.51 | $24.77 | 315411 |
| 2021-08-12 | 24.49 | $24.66 | 344100 |
| 2021-08-11 | 24.48 | $24.71 | 214900 |
| 2021-08-10 | 24.47 | $24.55 | 135447 |
| 2021-08-09 | 24.49 | $24.58 | 302307 |
| 2021-08-06 | 24.51 | $24.51 | 233700 |
| 2021-08-05 | 24.55 | $24.65 | 236400 |
| 2021-08-04 | 24.58 | $24.56 | 349909 |
| 2021-08-03 | 24.62 | $24.80 | 304700 |
| 2021-08-02 | 24.62 | $24.57 | 403446 |
| 2021-07-30 | 24.68 | $24.69 | 454624 |
| 2021-07-29 | 24.72 | $24.89 | 891830 |
| 2021-07-28 | 24.72 | $24.82 | 344944 |
| 2021-07-27 | 24.75 | $24.86 | 413900 |
| 2021-07-26 | 24.77 | $24.93 | 682400 |
| 2021-07-23 | 24.78 | $24.92 | 531744 |
| 2021-07-22 | 24.80 | $25.02 | 133100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.88
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.74
Average
23.96
Maximum
30.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.88 | $27.91 | 111207 |
| 2026-07-17 | 27.81 | $28.18 | 278000 |
| 2026-07-16 | 27.63 | $28.00 | 195400 |
| 2026-07-15 | 27.48 | $27.83 | 109133 |
| 2026-07-14 | 27.34 | $28.09 | 453100 |
| 2026-07-13 | 27.10 | $27.50 | 173107 |
| 2026-07-10 | 26.99 | $27.43 | 171744 |
| 2026-07-09 | 26.88 | $27.24 | 100207 |
| 2026-07-08 | 26.81 | $27.25 | 112200 |
| 2026-07-07 | 26.73 | $27.16 | 228212 |
| 2026-07-06 | 26.67 | $27.24 | 174500 |
| 2026-07-02 | 26.58 | $26.97 | 156622 |
| 2026-07-01 | 26.56 | $26.66 | 427649 |
| 2026-06-30 | 26.65 | $26.95 | 224800 |
| 2026-06-29 | 26.67 | $27.03 | 339000 |
| 2026-06-26 | 26.68 | $26.91 | 147309 |
| 2026-06-25 | 26.75 | $26.64 | 497602 |
| 2026-06-24 | 26.92 | $26.97 | 388600 |
| 2026-06-23 | 27.04 | $26.78 | 291510 |
| 2026-06-22 | 27.25 | $27.06 | 138750 |
| 2026-06-18 | 27.44 | $27.52 | 238700 |
| 2026-06-17 | 27.52 | $27.61 | 400800 |
| 2026-06-16 | 27.60 | $27.93 | 189600 |
| 2026-06-15 | 27.61 | $27.76 | 364300 |
| 2026-06-12 | 27.68 | $28.15 | 258010 |
| 2026-06-11 | 27.66 | $28.08 | 177500 |
| 2026-06-10 | 27.65 | $27.64 | 649300 |
| 2026-06-09 | 27.80 | $27.71 | 247500 |
| 2026-06-08 | 27.97 | $27.83 | 242746 |
| 2026-06-05 | 28.14 | $27.91 | 526586 |
| 2026-06-04 | 28.34 | $28.20 | 736000 |
| 2026-06-03 | 28.49 | $28.03 | 254147 |
| 2026-06-02 | 28.73 | $28.71 | 394714 |
| 2026-06-01 | 28.82 | $28.62 | 265700 |
| 2026-05-29 | 28.97 | $28.57 | 246300 |
| 2026-05-28 | 29.16 | $28.79 | 338600 |
| 2026-05-27 | 29.33 | $29.07 | 141530 |
| 2026-05-26 | 29.44 | $29.00 | 807800 |
| 2026-05-22 | 29.61 | $29.24 | 112089 |
| 2026-05-21 | 29.74 | $29.31 | 268725 |
| 2026-05-20 | 29.87 | $29.51 | 176100 |
| 2026-05-19 | 29.96 | $29.30 | 222802 |
| 2026-05-18 | 30.13 | $29.45 | 178200 |
| 2026-05-15 | 30.30 | $29.70 | 249500 |
| 2026-05-14 | 30.41 | $30.21 | 70000 |
| 2026-05-13 | 30.38 | $30.21 | 147111 |
| 2026-05-12 | 30.34 | $30.16 | 304200 |
| 2026-05-11 | 30.29 | $30.14 | 240200 |
| 2026-05-08 | 30.24 | $30.31 | 176600 |
| 2026-05-07 | 30.11 | $30.42 | 151787 |
| 2026-05-06 | 29.91 | $30.39 | 182000 |
| 2026-05-05 | 29.67 | $29.87 | 119200 |
| 2026-05-04 | 29.54 | $29.54 | 114950 |
| 2026-05-01 | 29.48 | $29.51 | 294700 |
| 2026-04-30 | 29.41 | $29.37 | 400700 |
| 2026-04-29 | 29.37 | $29.24 | 96411 |
| 2026-04-28 | 29.35 | $29.50 | 143904 |
| 2026-04-27 | 29.25 | $29.34 | 258700 |
| 2026-04-24 | 29.17 | $29.39 | 145413 |
| 2026-04-23 | 29.06 | $29.21 | 292936 |
| 2026-04-22 | 28.97 | $29.19 | 160800 |
| 2026-04-21 | 28.88 | $29.01 | 197722 |
| 2026-04-20 | 28.81 | $29.05 | 199000 |
| 2026-04-17 | 28.72 | $29.16 | 590500 |
| 2026-04-16 | 28.58 | $28.77 | 219703 |
| 2026-04-15 | 28.53 | $28.61 | 252058 |
| 2026-04-14 | 28.51 | $28.88 | 220900 |
| 2026-04-13 | 28.42 | $28.69 | 208200 |
| 2026-04-10 | 28.36 | $28.65 | 299900 |
| 2026-04-09 | 28.31 | $28.56 | 283047 |
| 2026-04-08 | 28.28 | $28.86 | 288700 |
| 2026-04-07 | 28.15 | $28.01 | 446400 |
| 2026-04-06 | 28.26 | $28.22 | 180805 |
| 2026-04-02 | 28.34 | $28.34 | 165501 |
| 2026-04-01 | 28.40 | $28.65 | 326100 |
| 2026-03-31 | 28.38 | $28.41 | 301100 |
| 2026-03-30 | 28.44 | $27.94 | 325704 |
| 2026-03-27 | 28.67 | $28.43 | 268911 |
| 2026-03-26 | 28.79 | $28.28 | 1.9M |
| 2026-03-25 | 28.98 | $28.99 | 433700 |
| 2026-03-24 | 29.00 | $28.93 | 508000 |
| 2026-03-23 | 29.03 | $29.44 | 354800 |
| 2026-03-20 | 28.92 | $28.94 | 787425 |
| 2026-03-19 | 28.94 | $29.52 | 319000 |
| 2026-03-18 | 28.78 | $29.34 | 667900 |
| 2026-03-17 | 28.65 | $29.37 | 219100 |
| 2026-03-16 | 28.49 | $29.06 | 362010 |
| 2026-03-13 | 28.39 | $28.64 | 392822 |
| 2026-03-12 | 28.40 | $28.53 | 497365 |
| 2026-03-11 | 28.46 | $28.78 | 261717 |
| 2026-03-10 | 28.47 | $28.58 | 506600 |
| 2026-03-09 | 28.54 | $28.27 | 672800 |
| 2026-03-06 | 28.73 | $28.49 | 799772 |
| 2026-03-05 | 28.90 | $28.54 | 1.1M |
| 2026-03-04 | 29.09 | $28.82 | 747400 |
| 2026-03-03 | 29.23 | $28.36 | 770659 |
| 2026-03-02 | 29.56 | $28.69 | 465300 |
| 2026-02-27 | 29.85 | $29.22 | 647002 |
| 2026-02-26 | 30.04 | $29.65 | 575933 |
| 2026-02-25 | 30.12 | $30.01 | 236500 |
| 2026-02-24 | 30.10 | $30.02 | 282746 |
| 2026-02-23 | 30.08 | $30.01 | 218700 |
| 2026-02-20 | 30.04 | $30.13 | 771930 |
| 2026-02-19 | 29.95 | $29.82 | 169100 |
| 2026-02-18 | 29.93 | $29.67 | 462402 |
| 2026-02-17 | 29.95 | $29.65 | 277527 |
| 2026-02-13 | 29.97 | $29.72 | 548334 |
| 2026-02-12 | 29.97 | $29.71 | 277105 |
| 2026-02-11 | 29.96 | $29.98 | 307522 |
| 2026-02-10 | 29.85 | $29.69 | 492200 |
| 2026-02-09 | 29.81 | $29.83 | 595821 |
| 2026-02-06 | 29.70 | $29.57 | 392700 |
| 2026-02-05 | 29.65 | $29.18 | 350124 |
| 2026-02-04 | 29.69 | $29.49 | 319311 |
| 2026-02-03 | 29.64 | $29.42 | 768100 |
| 2026-02-02 | 29.59 | $29.32 | 480813 |
| 2026-01-30 | 29.55 | $29.18 | 592059 |
| 2026-01-29 | 29.53 | $29.27 | 850656 |
| 2026-01-28 | 29.48 | $29.84 | 1.0M |
| 2026-01-27 | 29.21 | $30.06 | 1.3M |
| 2026-01-26 | 28.81 | $29.50 | 766800 |
| 2026-01-23 | 28.49 | $28.78 | 513300 |
| 2026-01-22 | 28.33 | $28.43 | 350200 |
| 2026-01-21 | 28.23 | $28.26 | 420123 |
| 2026-01-20 | 28.15 | $27.88 | 401252 |
| 2026-01-16 | 28.18 | $28.17 | 222100 |
| 2026-01-15 | 28.12 | $28.28 | 413937 |
| 2026-01-14 | 28.00 | $28.20 | 296222 |
| 2026-01-13 | 27.87 | $28.05 | 660838 |
| 2026-01-12 | 27.76 | $27.97 | 383900 |
| 2026-01-09 | 27.65 | $27.59 | 189700 |
| 2026-01-08 | 27.62 | $27.36 | 98336 |
| 2026-01-07 | 27.67 | $27.43 | 260100 |
| 2026-01-06 | 27.69 | $27.63 | 273900 |
| 2026-01-05 | 27.65 | $27.61 | 297800 |
| 2026-01-02 | 27.61 | $27.42 | 516700 |
| 2025-12-31 | 27.61 | $27.36 | 158900 |
| 2025-12-30 | 27.63 | $27.57 | 106732 |
| 2025-12-29 | 27.57 | $27.53 | 165800 |
| 2025-12-26 | 27.52 | $27.64 | 73700 |
| 2025-12-24 | 27.40 | $27.69 | 45000 |
| 2025-12-23 | 27.25 | $27.53 | 147819 |
| 2025-12-22 | 27.10 | $27.41 | 189767 |
| 2025-12-19 | 26.96 | $27.20 | 106216 |
| 2025-12-18 | 26.85 | $26.88 | 205600 |
| 2025-12-17 | 26.82 | $26.60 | 196842 |
| 2025-12-16 | 26.86 | $26.79 | 249410 |
| 2025-12-15 | 26.85 | $27.09 | 186500 |
| 2025-12-12 | 26.74 | $26.98 | 192500 |
| 2025-12-11 | 26.64 | $26.87 | 349405 |
| 2025-12-10 | 26.56 | $26.52 | 136139 |
| 2025-12-09 | 26.56 | $26.37 | 548900 |
| 2025-12-08 | 26.60 | $26.32 | 422100 |
| 2025-12-05 | 26.67 | $26.64 | 181900 |
| 2025-12-04 | 26.66 | $26.59 | 319409 |
| 2025-12-03 | 26.65 | $26.73 | 180549 |
| 2025-12-02 | 26.59 | $26.67 | 194644 |
| 2025-12-01 | 26.54 | $26.60 | 591900 |
| 2025-11-28 | 26.50 | $26.43 | 262300 |
| 2025-11-26 | 26.50 | $26.64 | 162400 |
| 2025-11-25 | 26.43 | $26.49 | 396336 |
| 2025-11-24 | 26.39 | $26.47 | 767600 |
| 2025-11-21 | 26.35 | $26.29 | 415500 |
| 2025-11-20 | 26.35 | $26.05 | 526900 |
| 2025-11-19 | 26.42 | $26.33 | 266337 |
| 2025-11-18 | 26.42 | $26.16 | 139836 |
| 2025-11-17 | 26.48 | $26.23 | 385919 |
| 2025-11-14 | 26.52 | $26.45 | 236610 |
| 2025-11-13 | 26.49 | $26.50 | 179305 |
| 2025-11-12 | 26.44 | $26.53 | 262509 |
| 2025-11-11 | 26.36 | $26.78 | 127060 |
| 2025-11-10 | 26.19 | $26.47 | 301600 |
| 2025-11-07 | 26.07 | $26.23 | 119401 |
| 2025-11-06 | 26.01 | $26.01 | 174470 |
| 2025-11-05 | 25.99 | $26.20 | 273400 |
| 2025-11-04 | 25.91 | $25.98 | 144800 |
| 2025-11-03 | 25.89 | $26.06 | 186440 |
| 2025-10-31 | 25.83 | $25.85 | 223845 |
| 2025-10-30 | 25.82 | $25.88 | 266500 |
| 2025-10-29 | 25.81 | $25.91 | 190400 |
| 2025-10-28 | 25.77 | $26.01 | 165900 |
| 2025-10-27 | 25.71 | $25.96 | 480943 |
| 2025-10-24 | 25.64 | $25.69 | 268508 |
| 2025-10-23 | 25.64 | $25.65 | 140100 |
| 2025-10-22 | 25.66 | $25.47 | 456330 |
| 2025-10-21 | 25.74 | $25.74 | 115500 |
| 2025-10-20 | 25.75 | $25.82 | 137812 |
| 2025-10-17 | 25.73 | $25.70 | 146705 |
| 2025-10-16 | 25.75 | $25.58 | 173800 |
| 2025-10-15 | 25.82 | $25.66 | 426500 |
| 2025-10-14 | 25.87 | $25.72 | 332100 |
| 2025-10-13 | 25.91 | $25.71 | 207500 |
| 2025-10-10 | 25.96 | $25.33 | 204400 |
| 2025-10-09 | 26.14 | $25.98 | 107400 |
| 2025-10-08 | 26.15 | $26.02 | 178937 |
| 2025-10-07 | 26.15 | $25.99 | 119245 |
| 2025-10-06 | 26.15 | $26.09 | 143600 |
| 2025-10-03 | 26.12 | $26.20 | 296616 |
| 2025-10-02 | 26.04 | $26.27 | 771239 |
| 2025-10-01 | 25.92 | $26.21 | 354100 |
| 2025-09-30 | 25.78 | $25.92 | 234523 |
| 2025-09-29 | 25.71 | $25.78 | 99930 |
| 2025-09-26 | 25.65 | $25.73 | 148700 |
| 2025-09-25 | 25.60 | $25.27 | 193400 |
| 2025-09-24 | 25.69 | $25.33 | 644409 |
| 2025-09-23 | 25.76 | $25.74 | 109600 |
| 2025-09-22 | 25.73 | $25.79 | 157605 |
| 2025-09-19 | 25.66 | $25.59 | 149300 |
| 2025-09-18 | 25.64 | $25.60 | 244500 |
| 2025-09-17 | 25.60 | $25.95 | 592545 |
| 2025-09-16 | 25.45 | $25.54 | 214600 |
| 2025-09-15 | 25.38 | $25.55 | 79900 |
| 2025-09-12 | 25.30 | $25.47 | 313224 |
| 2025-09-11 | 25.22 | $25.33 | 206197 |
| 2025-09-10 | 25.17 | $25.17 | 184222 |
| 2025-09-09 | 25.15 | $25.17 | 244535 |
| 2025-09-08 | 25.13 | $25.12 | 99400 |
| 2025-09-05 | 25.11 | $25.03 | 206938 |
| 2025-09-04 | 25.12 | $24.97 | 260617 |
| 2025-09-03 | 25.15 | $24.87 | 202600 |
| 2025-09-02 | 25.21 | $24.73 | 302500 |
| 2025-08-29 | 25.33 | $24.87 | 276523 |
| 2025-08-28 | 25.43 | $25.13 | 604773 |
| 2025-08-27 | 25.45 | $25.05 | 283945 |
| 2025-08-26 | 25.51 | $25.13 | 560002 |
| 2025-08-25 | 25.54 | $25.50 | 120748 |
| 2025-08-22 | 25.46 | $25.72 | 176500 |
| 2025-08-21 | 25.28 | $25.19 | 226300 |
| 2025-08-20 | 25.23 | $25.19 | 122300 |
| 2025-08-19 | 25.16 | $25.18 | 241200 |
| 2025-08-18 | 25.07 | $25.13 | 264802 |
| 2025-08-15 | 24.97 | $24.98 | 133800 |
| 2025-08-14 | 24.89 | $25.03 | 262612 |
| 2025-08-13 | 24.78 | $25.27 | 160300 |
| 2025-08-12 | 24.56 | $24.94 | 83200 |
| 2025-08-11 | 24.39 | $24.60 | 56208 |
| 2025-08-08 | 24.29 | $24.51 | 167928 |
| 2025-08-07 | 24.19 | $24.38 | 166226 |
| 2025-08-06 | 24.12 | $24.40 | 129400 |
| 2025-08-05 | 24.02 | $24.24 | 170600 |
| 2025-08-04 | 23.95 | $24.13 | 56300 |
| 2025-08-01 | 23.90 | $23.98 | 191011 |
| 2025-07-31 | 23.88 | $23.49 | 132726 |
| 2025-07-30 | 24.02 | $23.84 | 270615 |
| 2025-07-29 | 24.08 | $24.04 | 102427 |
| 2025-07-28 | 24.09 | $24.05 | 101900 |
| 2025-07-25 | 24.10 | $24.19 | 54200 |
| 2025-07-24 | 24.07 | $24.30 | 349200 |
| 2025-07-23 | 23.99 | $24.21 | 126800 |
| 2025-07-22 | 23.92 | $23.99 | 210410 |
| 2025-07-21 | 23.92 | $24.03 | 339932 |
| 2025-07-18 | 23.89 | $23.93 | 108200 |
| 2025-07-17 | 23.90 | $23.93 | 87338 |
| 2025-07-16 | 23.91 | $23.71 | 276900 |
| 2025-07-15 | 23.99 | $23.80 | 56409 |
| 2025-07-14 | 24.06 | $24.09 | 172000 |
| 2025-07-11 | 24.05 | $24.08 | 114628 |
| 2025-07-10 | 24.05 | $24.11 | 144616 |
| 2025-07-09 | 24.03 | $23.98 | 220500 |
| 2025-07-08 | 24.06 | $23.95 | 82000 |
| 2025-07-07 | 24.10 | $23.93 | 636507 |
| 2025-07-03 | 24.16 | $24.41 | 75641 |
| 2025-07-02 | 24.07 | $24.41 | 255800 |
| 2025-07-01 | 23.97 | $24.38 | 139700 |
| 2025-06-30 | 23.86 | $24.34 | 184200 |
| 2025-06-27 | 23.73 | $24.07 | 171800 |
| 2025-06-26 | 23.67 | $24.07 | 134500 |
| 2025-06-25 | 23.60 | $23.82 | 149122 |
| 2025-06-24 | 23.59 | $23.77 | 106600 |
| 2025-06-23 | 23.61 | $23.53 | 320616 |
| 2025-06-20 | 23.70 | $23.41 | 196100 |
| 2025-06-18 | 23.86 | $23.59 | 243700 |
| 2025-06-17 | 24.00 | $23.53 | 272700 |
| 2025-06-16 | 24.19 | $23.93 | 446500 |
| 2025-06-13 | 24.30 | $24.26 | 169800 |
| 2025-06-12 | 24.33 | $24.54 | 163532 |
| 2025-06-11 | 24.27 | $24.45 | 319249 |
| 2025-06-10 | 24.24 | $24.28 | 236500 |
| 2025-06-09 | 24.24 | $24.32 | 94100 |
| 2025-06-06 | 24.24 | $24.25 | 202100 |
| 2025-06-05 | 24.26 | $24.31 | 275615 |
| 2025-06-04 | 24.26 | $24.14 | 236024 |
| 2025-06-03 | 24.32 | $24.09 | 122400 |
| 2025-06-02 | 24.41 | $24.15 | 111610 |
| 2025-05-30 | 24.50 | $23.96 | 444800 |
| 2025-05-29 | 24.66 | $24.30 | 116000 |
| 2025-05-28 | 24.75 | $24.47 | 109200 |
| 2025-05-27 | 24.81 | $24.52 | 172000 |
| 2025-05-23 | 24.85 | $24.58 | 331806 |
| 2025-05-22 | 24.88 | $24.24 | 198806 |
| 2025-05-21 | 25.01 | $24.49 | 196321 |
| 2025-05-20 | 25.09 | $24.50 | 120000 |
| 2025-05-19 | 25.18 | $24.69 | 186620 |
| 2025-05-16 | 25.21 | $24.87 | 127601 |
| 2025-05-15 | 25.19 | $25.08 | 112700 |
| 2025-05-14 | 25.08 | $25.07 | 238000 |
| 2025-05-13 | 24.95 | $24.87 | 134226 |
| 2025-05-12 | 24.84 | $24.50 | 232722 |
| 2025-05-09 | 24.81 | $24.45 | 129200 |
| 2025-05-08 | 24.77 | $24.31 | 710334 |
| 2025-05-07 | 24.77 | $24.68 | 160500 |
| 2025-05-06 | 24.64 | $24.64 | 111513 |
| 2025-05-05 | 24.48 | $24.86 | 148812 |
| 2025-05-02 | 24.21 | $24.85 | 495900 |
| 2025-05-01 | 23.87 | $24.12 | 112431 |
| 2025-04-30 | 23.68 | $24.17 | 161300 |
| 2025-04-29 | 23.43 | $23.70 | 227909 |
| 2025-04-28 | 23.27 | $23.71 | 151941 |
| 2025-04-25 | 23.07 | $23.43 | 223220 |
| 2025-04-24 | 22.91 | $23.43 | 267350 |
| 2025-04-23 | 22.71 | $23.07 | 271400 |
| 2025-04-22 | 22.58 | $22.91 | 249641 |
| 2025-04-21 | 22.48 | $23.04 | 333145 |
| 2025-04-17 | 22.32 | $22.77 | 340600 |
| 2025-04-16 | 22.21 | $22.44 | 281700 |
| 2025-04-15 | 22.19 | $22.63 | 203700 |
| 2025-04-14 | 22.11 | $22.65 | 208522 |
| 2025-04-11 | 22.01 | $22.46 | 487734 |
| 2025-04-10 | 21.95 | $22.05 | 964008 |
| 2025-04-09 | 22.02 | $22.14 | 1.1M |
| 2025-04-08 | 22.08 | $21.20 | 1.3M |
| 2025-04-07 | 22.46 | $21.75 | 1.0M |
| 2025-04-04 | 22.75 | $21.91 | 809980 |
| 2025-04-03 | 23.06 | $23.01 | 357608 |
| 2025-04-02 | 23.10 | $23.32 | 196307 |
| 2025-04-01 | 23.04 | $23.03 | 246100 |
| 2025-03-31 | 23.07 | $23.08 | 240625 |
| 2025-03-28 | 23.08 | $23.00 | 301729 |
| 2025-03-27 | 23.13 | $23.55 | 756721 |
| 2025-03-26 | 23.02 | $23.21 | 231407 |
| 2025-03-25 | 23.00 | $23.17 | 265700 |
| 2025-03-24 | 22.98 | $23.00 | 171300 |
| 2025-03-21 | 23.02 | $23.15 | 381122 |
| 2025-03-20 | 23.02 | $22.94 | 291727 |
| 2025-03-19 | 23.10 | $23.32 | 287732 |
| 2025-03-18 | 23.07 | $23.39 | 278215 |
| 2025-03-17 | 23.02 | $23.44 | 202600 |
| 2025-03-14 | 22.95 | $23.21 | 406140 |
| 2025-03-13 | 22.94 | $22.91 | 283765 |
| 2025-03-12 | 23.02 | $22.53 | 878300 |
| 2025-03-11 | 23.26 | $23.10 | 287100 |
| 2025-03-10 | 23.36 | $23.12 | 331109 |
| 2025-03-07 | 23.49 | $23.29 | 544443 |
| 2025-03-06 | 23.60 | $23.42 | 178700 |
| 2025-03-05 | 23.68 | $23.73 | 357900 |
| 2025-03-04 | 23.70 | $23.23 | 464100 |
| 2025-03-03 | 23.87 | $23.40 | 516641 |
| 2025-02-28 | 24.03 | $23.67 | 410509 |
| 2025-02-27 | 24.14 | $23.76 | 319441 |
| 2025-02-26 | 24.24 | $24.16 | 202200 |
| 2025-02-25 | 24.24 | $23.96 | 318134 |
| 2025-02-24 | 24.30 | $24.24 | 313146 |
| 2025-02-21 | 24.28 | $24.23 | 659831 |
| 2025-02-20 | 24.26 | $24.28 | 345409 |
| 2025-02-19 | 24.21 | $24.12 | 238600 |
| 2025-02-18 | 24.21 | $24.07 | 228201 |
| 2025-02-14 | 24.21 | $24.43 | 258000 |
| 2025-02-13 | 24.10 | $24.34 | 352945 |
| 2025-02-12 | 23.99 | $24.07 | 123512 |
| 2025-02-11 | 23.95 | $23.98 | 137341 |
| 2025-02-10 | 23.92 | $24.09 | 256316 |
| 2025-02-07 | 23.85 | $23.97 | 173700 |
| 2025-02-06 | 23.80 | $24.04 | 453900 |
| 2025-02-05 | 23.72 | $24.02 | 190200 |
| 2025-02-04 | 23.63 | $23.72 | 168057 |
| 2025-02-03 | 23.61 | $23.37 | 652716 |
| 2025-01-31 | 23.71 | $23.42 | 582128 |
| 2025-01-30 | 23.81 | $23.95 | 299140 |
| 2025-01-29 | 23.77 | $23.76 | 398500 |
| 2025-01-28 | 23.78 | $23.82 | 241000 |
| 2025-01-27 | 23.78 | $24.02 | 286659 |
| 2025-01-24 | 23.72 | $24.07 | 270349 |
| 2025-01-23 | 23.62 | $23.84 | 227532 |
| 2025-01-22 | 23.58 | $24.00 | 170742 |
| 2025-01-21 | 23.49 | $23.81 | 419500 |
| 2025-01-17 | 23.44 | $23.44 | 448649 |
| 2025-01-16 | 23.50 | $23.22 | 364040 |
| 2025-01-15 | 23.65 | $23.38 | 628318 |
| 2025-01-14 | 23.78 | $23.51 | 200400 |
| 2025-01-13 | 23.91 | $23.58 | 312700 |
| 2025-01-10 | 24.04 | $23.65 | 452100 |
| 2025-01-08 | 24.18 | $23.98 | 623100 |
| 2025-01-07 | 24.25 | $24.27 | 184639 |
| 2025-01-06 | 24.24 | $24.24 | 304700 |
| 2025-01-03 | 24.24 | $24.34 | 234700 |
| 2025-01-02 | 24.21 | $24.33 | 581233 |
| 2024-12-31 | 24.18 | $24.53 | 191900 |
| 2024-12-30 | 24.08 | $24.53 | 250100 |
| 2024-12-27 | 23.96 | $24.31 | 169100 |
| 2024-12-26 | 23.89 | $24.18 | 116200 |
| 2024-12-24 | 23.85 | $23.88 | 68800 |
| 2024-12-23 | 23.90 | $23.64 | 349418 |
| 2024-12-20 | 24.04 | $23.74 | 738334 |
| 2024-12-19 | 24.18 | $23.70 | 315480 |
| 2024-12-18 | 24.37 | $23.61 | 612563 |
| 2024-12-17 | 24.63 | $24.02 | 235900 |
| 2024-12-16 | 24.82 | $24.75 | 215402 |
| 2024-12-13 | 24.82 | $24.77 | 130239 |
| 2024-12-12 | 24.81 | $24.64 | 132800 |
| 2024-12-11 | 24.84 | $24.84 | 162400 |
| 2024-12-10 | 24.81 | $24.88 | 202400 |
| 2024-12-09 | 24.76 | $24.92 | 185201 |
| 2024-12-06 | 24.69 | $25.00 | 170735 |
| 2024-12-05 | 24.57 | $24.94 | 237544 |
| 2024-12-04 | 24.45 | $24.79 | 271025 |
| 2024-12-03 | 24.36 | $24.51 | 502000 |
| 2024-12-02 | 24.33 | $24.46 | 370282 |
| 2024-11-29 | 24.32 | $24.61 | 256400 |
| 2024-11-27 | 24.26 | $24.67 | 222502 |
| 2024-11-26 | 24.18 | $24.47 | 144419 |
| 2024-11-25 | 24.14 | $24.54 | 185438 |
| 2024-11-22 | 24.08 | $24.31 | 628715 |
| 2024-11-21 | 24.09 | $24.28 | 325400 |
| 2024-11-20 | 24.11 | $24.24 | 202646 |
| 2024-11-19 | 24.16 | $24.42 | 291106 |
| 2024-11-18 | 24.17 | $24.37 | 391707 |
| 2024-11-15 | 24.20 | $24.15 | 300800 |
| 2024-11-14 | 24.32 | $24.14 | 285800 |
| 2024-11-13 | 24.47 | $24.46 | 264939 |
| 2024-11-12 | 24.56 | $24.46 | 350601 |
| 2024-11-11 | 24.68 | $24.63 | 444030 |
| 2024-11-08 | 24.77 | $24.92 | 302200 |
| 2024-11-07 | 24.80 | $25.17 | 223900 |
| 2024-11-06 | 24.77 | $25.09 | 257100 |
| 2024-11-05 | 24.76 | $25.31 | 462500 |
| 2024-11-04 | 24.68 | $25.05 | 624700 |
| 2024-11-01 | 24.67 | $24.78 | 381605 |
| 2024-10-31 | 24.76 | $24.64 | 462400 |
| 2024-10-30 | 24.92 | $24.86 | 248437 |
| 2024-10-29 | 25.05 | $25.02 | 810736 |
| 2024-10-28 | 25.17 | $25.00 | 690927 |
| 2024-10-25 | 25.32 | $25.22 | 196423 |
| 2024-10-24 | 25.44 | $25.41 | 371929 |
| 2024-10-23 | 25.54 | $25.44 | 595800 |
| 2024-10-22 | 25.65 | $25.79 | 196724 |
| 2024-10-21 | 25.67 | $25.78 | 180300 |
| 2024-10-18 | 25.71 | $25.92 | 337109 |
| 2024-10-17 | 25.72 | $25.79 | 265700 |
| 2024-10-16 | 25.77 | $25.70 | 315534 |
| 2024-10-15 | 25.87 | $25.78 | 251700 |
| 2024-10-14 | 25.97 | $25.88 | 104300 |
| 2024-10-11 | 26.06 | $25.90 | 256100 |
| 2024-10-10 | 26.16 | $25.95 | 298600 |
| 2024-10-09 | 26.27 | $25.93 | 502735 |
| 2024-10-08 | 26.42 | $25.91 | 318229 |
| 2024-10-07 | 26.59 | $25.82 | 467834 |
| 2024-10-04 | 26.84 | $26.08 | 1.1M |
| 2024-10-03 | 27.05 | $26.24 | 681000 |
| 2024-10-02 | 27.25 | $26.53 | 618700 |
| 2024-10-01 | 27.39 | $26.95 | 1.3M |
| 2024-09-30 | 27.42 | $27.05 | 541324 |
| 2024-09-27 | 27.41 | $27.25 | 253502 |
| 2024-09-26 | 27.33 | $27.44 | 395330 |
| 2024-09-25 | 27.16 | $27.28 | 478600 |
| 2024-09-24 | 26.99 | $27.34 | 435700 |
| 2024-09-23 | 26.76 | $26.83 | 293035 |
| 2024-09-20 | 26.63 | $26.94 | 522900 |
| 2024-09-19 | 26.42 | $26.74 | 352000 |
| 2024-09-18 | 26.23 | $26.42 | 262213 |
| 2024-09-17 | 26.09 | $26.34 | 445900 |
| 2024-09-16 | 25.93 | $26.05 | 287500 |
| 2024-09-13 | 25.83 | $25.93 | 364505 |
| 2024-09-12 | 25.73 | $25.45 | 495400 |
| 2024-09-11 | 25.76 | $25.52 | 333300 |
| 2024-09-10 | 25.76 | $25.54 | 472100 |
| 2024-09-09 | 25.76 | $25.32 | 409800 |
| 2024-09-06 | 25.81 | $25.28 | 572800 |
| 2024-09-05 | 25.88 | $25.52 | 378701 |
| 2024-09-04 | 25.88 | $25.65 | 409245 |
| 2024-09-03 | 25.83 | $25.44 | 500433 |
| 2024-08-30 | 25.82 | $25.92 | 365800 |
| 2024-08-29 | 25.65 | $25.50 | 429442 |
| 2024-08-28 | 25.57 | $25.78 | 486147 |
| 2024-08-27 | 25.37 | $25.42 | 195400 |
| 2024-08-26 | 25.22 | $25.16 | 237706 |
| 2024-08-23 | 25.12 | $25.15 | 334800 |
| 2024-08-22 | 25.00 | $24.93 | 340000 |
| 2024-08-21 | 24.90 | $24.99 | 228500 |
| 2024-08-20 | 24.75 | $25.04 | 194931 |
| 2024-08-19 | 24.55 | $25.12 | 467332 |
| 2024-08-16 | 24.28 | $24.40 | 391500 |
| 2024-08-15 | 24.16 | $24.23 | 153440 |
| 2024-08-14 | 24.07 | $24.34 | 224321 |
| 2024-08-13 | 23.92 | $24.19 | 302800 |
| 2024-08-12 | 23.78 | $24.00 | 444300 |
| 2024-08-09 | 23.66 | $23.88 | 236500 |
| 2024-08-08 | 23.56 | $23.70 | 593643 |
| 2024-08-07 | 23.48 | $23.31 | 590600 |
| 2024-08-06 | 23.51 | $23.33 | 673015 |
| 2024-08-05 | 23.54 | $22.97 | 943600 |
| 2024-08-02 | 23.69 | $24.08 | 1.0M |
| 2024-08-01 | 23.51 | $23.68 | 396700 |
| 2024-07-31 | 23.42 | $23.70 | 352900 |
| 2024-07-30 | 23.29 | $23.29 | 202400 |
| 2024-07-29 | 23.27 | $23.31 | 155700 |
| 2024-07-26 | 23.24 | $23.14 | 406623 |
| 2024-07-25 | 23.25 | $23.04 | 249830 |
| 2024-07-24 | 23.29 | $23.07 | 264007 |
| 2024-07-23 | 23.33 | $23.26 | 318423 |
| 2024-07-22 | 23.31 | $23.12 | 287600 |
| 2024-07-19 | 23.34 | $23.28 | 192024 |
| 2024-07-18 | 23.31 | $23.29 | 225100 |
| 2024-07-17 | 23.27 | $23.44 | 507100 |
| 2024-07-16 | 23.18 | $23.31 | 110400 |
| 2024-07-15 | 23.10 | $23.29 | 229300 |
| 2024-07-12 | 23.01 | $23.32 | 227535 |
| 2024-07-11 | 22.88 | $23.17 | 254200 |
| 2024-07-10 | 22.78 | $23.06 | 182724 |
| 2024-07-09 | 22.69 | $22.86 | 247038 |
| 2024-07-08 | 22.64 | $22.92 | 290200 |
| 2024-07-05 | 22.57 | $22.93 | 202431 |
| 2024-07-03 | 22.47 | $22.94 | 179000 |
| 2024-07-02 | 22.36 | $22.59 | 161646 |
| 2024-07-01 | 22.33 | $22.51 | 204900 |
| 2024-06-28 | 22.33 | $22.46 | 111300 |
| 2024-06-27 | 22.34 | $22.35 | 587100 |
| 2024-06-26 | 22.40 | $22.38 | 172308 |
| 2024-06-25 | 22.46 | $22.37 | 218400 |
| 2024-06-24 | 22.54 | $22.48 | 157837 |
| 2024-06-21 | 22.61 | $22.51 | 222432 |
| 2024-06-20 | 22.68 | $22.44 | 384200 |
| 2024-06-18 | 22.80 | $22.84 | 252934 |
| 2024-06-17 | 22.81 | $22.78 | 321442 |
| 2024-06-14 | 22.85 | $22.67 | 94962 |
| 2024-06-13 | 22.93 | $22.80 | 128105 |
| 2024-06-12 | 22.99 | $22.89 | 519800 |
| 2024-06-11 | 23.03 | $22.64 | 373600 |
| 2024-06-10 | 23.16 | $23.02 | 127800 |
| 2024-06-07 | 23.20 | $23.02 | 386143 |
| 2024-06-06 | 23.24 | $23.27 | 424000 |
| 2024-06-05 | 23.21 | $23.14 | 383200 |
| 2024-06-04 | 23.21 | $23.20 | 505404 |
| 2024-06-03 | 23.20 | $23.05 | 450643 |
| 2024-05-31 | 23.22 | $22.97 | 300100 |
| 2024-05-30 | 23.27 | $23.03 | 490012 |
| 2024-05-29 | 23.31 | $22.96 | 153815 |
| 2024-05-28 | 23.38 | $23.15 | 236447 |
| 2024-05-24 | 23.40 | $23.16 | 249400 |
| 2024-05-23 | 23.41 | $23.18 | 147310 |
| 2024-05-22 | 23.41 | $23.23 | 321600 |
| 2024-05-21 | 23.39 | $23.29 | 437700 |
| 2024-05-20 | 23.34 | $23.42 | 147436 |
| 2024-05-17 | 23.23 | $23.28 | 187000 |
| 2024-05-16 | 23.14 | $23.13 | 280113 |
| 2024-05-15 | 23.07 | $23.13 | 327133 |
| 2024-05-14 | 22.98 | $23.03 | 170400 |
| 2024-05-13 | 22.90 | $22.85 | 153828 |
| 2024-05-10 | 22.85 | $22.72 | 165100 |
| 2024-05-09 | 22.82 | $22.80 | 171500 |
| 2024-05-08 | 22.76 | $22.85 | 265900 |
| 2024-05-07 | 22.67 | $22.86 | 286500 |
| 2024-05-06 | 22.54 | $22.79 | 333700 |
| 2024-05-03 | 22.41 | $22.79 | 367030 |
| 2024-05-02 | 22.24 | $22.49 | 830010 |
| 2024-05-01 | 22.14 | $22.13 | 236200 |
| 2024-04-30 | 22.12 | $22.10 | 292930 |
| 2024-04-29 | 22.10 | $22.35 | 213835 |
| 2024-04-26 | 22.00 | $22.28 | 194247 |
| 2024-04-25 | 21.90 | $22.05 | 355500 |
| 2024-04-24 | 21.85 | $22.09 | 223800 |
| 2024-04-23 | 21.77 | $22.03 | 198600 |
| 2024-04-22 | 21.70 | $22.01 | 372027 |
| 2024-04-19 | 21.62 | $21.76 | 306522 |
| 2024-04-18 | 21.60 | $21.64 | 542023 |
| 2024-04-17 | 21.62 | $21.52 | 630800 |
| 2024-04-16 | 21.68 | $21.47 | 1.1M |
| 2024-04-15 | 21.78 | $21.56 | 368000 |
| 2024-04-12 | 21.86 | $21.64 | 525600 |
| 2024-04-11 | 21.94 | $21.80 | 356127 |
| 2024-04-10 | 21.99 | $21.74 | 406027 |
| 2024-04-09 | 22.06 | $22.12 | 310241 |
| 2024-04-08 | 22.03 | $22.14 | 162300 |
| 2024-04-05 | 21.98 | $22.11 | 281300 |
| 2024-04-04 | 21.93 | $21.96 | 341801 |
| 2024-04-03 | 21.92 | $21.86 | 468700 |
| 2024-04-02 | 21.94 | $21.93 | 321729 |
| 2024-04-01 | 21.93 | $21.87 | 604141 |
| 2024-03-28 | 21.94 | $21.79 | 369500 |
| 2024-03-27 | 21.98 | $21.83 | 623334 |
| 2024-03-26 | 22.02 | $21.94 | 329381 |
| 2024-03-25 | 22.02 | $21.90 | 285526 |
| 2024-03-22 | 22.04 | $21.91 | 180240 |
| 2024-03-21 | 22.06 | $21.93 | 410908 |
| 2024-03-20 | 22.07 | $21.89 | 908600 |
| 2024-03-19 | 22.09 | $21.92 | 195405 |
| 2024-03-18 | 22.10 | $22.07 | 327509 |
| 2024-03-15 | 22.07 | $22.11 | 338947 |
| 2024-03-14 | 22.01 | $21.97 | 219741 |
| 2024-03-13 | 21.98 | $21.99 | 210552 |
| 2024-03-12 | 21.94 | $22.13 | 207500 |
| 2024-03-11 | 21.83 | $21.92 | 191900 |
| 2024-03-08 | 21.77 | $21.82 | 300328 |
| 2024-03-07 | 21.73 | $21.81 | 310431 |
| 2024-03-06 | 21.67 | $21.57 | 299300 |
| 2024-03-05 | 21.68 | $21.48 | 359300 |
| 2024-03-04 | 21.72 | $21.60 | 221917 |
| 2024-03-01 | 21.72 | $21.64 | 433000 |
| 2024-02-29 | 21.71 | $21.73 | 459354 |
| 2024-02-28 | 21.66 | $21.55 | 345700 |
| 2024-02-27 | 21.66 | $21.71 | 176936 |
| 2024-02-26 | 21.61 | $21.57 | 120768 |
| 2024-02-23 | 21.59 | $21.67 | 190100 |
| 2024-02-22 | 21.52 | $21.66 | 280909 |
| 2024-02-21 | 21.45 | $21.64 | 173500 |
| 2024-02-20 | 21.36 | $21.66 | 246700 |
| 2024-02-16 | 21.25 | $21.40 | 240500 |
| 2024-02-15 | 21.19 | $21.26 | 671800 |
| 2024-02-14 | 21.16 | $21.31 | 216700 |
| 2024-02-13 | 21.11 | $21.17 | 272719 |
| 2024-02-12 | 21.10 | $21.20 | 382400 |
| 2024-02-09 | 21.07 | $21.07 | 107300 |
| 2024-02-08 | 21.08 | $21.00 | 261729 |
| 2024-02-07 | 21.12 | $21.10 | 208500 |
| 2024-02-06 | 21.13 | $21.13 | 274700 |
| 2024-02-05 | 21.13 | $21.10 | 182000 |
| 2024-02-02 | 21.15 | $21.21 | 281316 |
| 2024-02-01 | 21.13 | $21.27 | 258500 |
| 2024-01-31 | 21.10 | $21.14 | 234800 |
| 2024-01-30 | 21.09 | $21.21 | 132400 |
| 2024-01-29 | 21.07 | $21.28 | 276945 |
| 2024-01-26 | 21.01 | $21.12 | 284700 |
| 2024-01-25 | 21.00 | $21.01 | 418620 |
| 2024-01-24 | 21.02 | $21.01 | 541200 |
| 2024-01-23 | 21.05 | $21.05 | 274401 |
| 2024-01-22 | 21.07 | $20.97 | 570800 |
| 2024-01-19 | 21.12 | $21.01 | 682700 |
| 2024-01-18 | 21.17 | $20.93 | 265110 |
| 2024-01-17 | 21.26 | $20.95 | 654401 |
| 2024-01-16 | 21.37 | $21.13 | 553501 |
| 2024-01-12 | 21.44 | $21.39 | 291603 |
| 2024-01-11 | 21.44 | $21.35 | 585148 |
| 2024-01-10 | 21.45 | $21.47 | 439100 |
| 2024-01-09 | 21.42 | $21.57 | 752112 |
| 2024-01-08 | 21.35 | $21.67 | 1.1M |
| 2024-01-05 | 21.24 | $21.46 | 681100 |
| 2024-01-04 | 21.17 | $21.28 | 224400 |
| 2024-01-03 | 21.15 | $21.16 | 329119 |
| 2024-01-02 | 21.15 | $21.07 | 388704 |
| 2023-12-29 | 21.19 | $21.25 | 217200 |
| 2023-12-28 | 21.17 | $21.21 | 239020 |
| 2023-12-27 | 21.17 | $21.16 | 170900 |
| 2023-12-26 | 21.18 | $21.11 | 141842 |
| 2023-12-22 | 21.20 | $21.16 | 481205 |
| 2023-12-21 | 21.22 | $21.08 | 316847 |
| 2023-12-20 | 21.27 | $21.02 | 310005 |
| 2023-12-19 | 21.35 | $21.53 | 201609 |
| 2023-12-18 | 21.28 | $21.35 | 101300 |
| 2023-12-15 | 21.25 | $21.35 | 286207 |
| 2023-12-14 | 21.22 | $21.42 | 351746 |
| 2023-12-13 | 21.15 | $21.27 | 502246 |
| 2023-12-12 | 21.12 | $21.11 | 402443 |
| 2023-12-11 | 21.14 | $21.09 | 285100 |
| 2023-12-08 | 21.16 | $21.00 | 439806 |
| 2023-12-07 | 21.22 | $21.14 | 299700 |
| 2023-12-06 | 21.25 | $21.09 | 400418 |
| 2023-12-05 | 21.30 | $21.14 | 295600 |
| 2023-12-04 | 21.34 | $21.20 | 218500 |
| 2023-12-01 | 21.37 | $21.36 | 463700 |
| 2023-11-30 | 21.35 | $21.24 | 426702 |
| 2023-11-29 | 21.37 | $21.18 | 248100 |
| 2023-11-28 | 21.41 | $21.28 | 387642 |
| 2023-11-27 | 21.42 | $21.18 | 750417 |
| 2023-11-24 | 21.46 | $21.23 | 172820 |
| 2023-11-22 | 21.50 | $21.23 | 718200 |
| 2023-11-21 | 21.54 | $21.50 | 505000 |
| 2023-11-20 | 21.50 | $21.42 | 369008 |
| 2023-11-17 | 21.47 | $21.35 | 584639 |
| 2023-11-16 | 21.45 | $21.43 | 539700 |
| 2023-11-15 | 21.40 | $21.50 | 609942 |
| 2023-11-14 | 21.31 | $21.50 | 581700 |
| 2023-11-13 | 21.20 | $21.01 | 580900 |
| 2023-11-10 | 21.22 | $21.03 | 192201 |
| 2023-11-09 | 21.23 | $21.08 | 222944 |
| 2023-11-08 | 21.22 | $21.29 | 226641 |
| 2023-11-07 | 21.15 | $21.50 | 469300 |
| 2023-11-06 | 20.99 | $21.58 | 375431 |
| 2023-11-03 | 20.77 | $21.22 | 566900 |
| 2023-11-02 | 20.61 | $20.84 | 458500 |
| 2023-11-01 | 20.53 | $20.61 | 584000 |
| 2023-10-31 | 20.52 | $20.63 | 455800 |
| 2023-10-30 | 20.49 | $20.65 | 383200 |
| 2023-10-27 | 20.46 | $20.41 | 730100 |
| 2023-10-26 | 20.50 | $20.49 | 239200 |
| 2023-10-25 | 20.52 | $20.52 | 397700 |
| 2023-10-24 | 20.53 | $20.48 | 458800 |
| 2023-10-23 | 20.57 | $20.41 | 404600 |
| 2023-10-20 | 20.63 | $20.52 | 367915 |
| 2023-10-19 | 20.68 | $20.63 | 396100 |
| 2023-10-18 | 20.70 | $20.69 | 268931 |
| 2023-10-17 | 20.71 | $20.86 | 211618 |
| 2023-10-16 | 20.67 | $20.82 | 225013 |
| 2023-10-13 | 20.63 | $20.84 | 360500 |
| 2023-10-12 | 20.58 | $20.81 | 534331 |
| 2023-10-11 | 20.53 | $20.86 | 241384 |
| 2023-10-10 | 20.45 | $20.76 | 352642 |
| 2023-10-09 | 20.40 | $20.49 | 135700 |
| 2023-10-06 | 20.42 | $20.56 | 368246 |
| 2023-10-05 | 20.42 | $20.36 | 450548 |
| 2023-10-04 | 20.49 | $20.37 | 308900 |
| 2023-10-03 | 20.58 | $20.37 | 367100 |
| 2023-10-02 | 20.69 | $20.45 | 601600 |
| 2023-09-29 | 20.81 | $20.59 | 603739 |
| 2023-09-28 | 20.90 | $20.84 | 489700 |
| 2023-09-27 | 20.94 | $20.80 | 283132 |
| 2023-09-26 | 21.00 | $20.92 | 350000 |
| 2023-09-25 | 21.04 | $20.99 | 563203 |
| 2023-09-22 | 21.06 | $21.07 | 349421 |
| 2023-09-21 | 21.07 | $20.90 | 550200 |
| 2023-09-20 | 21.12 | $21.15 | 548213 |
| 2023-09-19 | 21.12 | $21.13 | 234500 |
| 2023-09-18 | 21.11 | $21.20 | 289000 |
| 2023-09-15 | 21.08 | $21.17 | 437703 |
| 2023-09-14 | 21.06 | $21.16 | 274800 |
| 2023-09-13 | 21.04 | $21.14 | 255800 |
| 2023-09-12 | 21.01 | $21.05 | 265304 |
| 2023-09-11 | 21.01 | $21.13 | 315915 |
| 2023-09-08 | 20.99 | $21.00 | 226600 |
| 2023-09-07 | 21.00 | $21.07 | 557100 |
| 2023-09-06 | 20.99 | $20.95 | 230633 |
| 2023-09-05 | 21.02 | $20.98 | 270739 |
| 2023-09-01 | 21.05 | $21.23 | 314700 |
| 2023-08-31 | 21.01 | $21.08 | 397406 |
| 2023-08-30 | 21.01 | $21.15 | 258241 |
| 2023-08-29 | 20.98 | $21.24 | 221331 |
| 2023-08-28 | 20.92 | $20.98 | 287576 |
| 2023-08-25 | 20.93 | $20.97 | 274300 |
| 2023-08-24 | 20.95 | $20.83 | 383600 |
| 2023-08-23 | 21.02 | $20.87 | 327740 |
| 2023-08-22 | 21.09 | $20.95 | 327500 |
| 2023-08-21 | 21.16 | $21.00 | 398300 |
| 2023-08-18 | 21.22 | $20.93 | 336200 |
| 2023-08-17 | 21.31 | $20.87 | 524900 |
| 2023-08-16 | 21.45 | $21.22 | 628700 |
| 2023-08-15 | 21.50 | $21.24 | 201500 |
| 2023-08-14 | 21.56 | $21.26 | 320100 |
| 2023-08-11 | 21.62 | $21.35 | 236500 |
| 2023-08-10 | 21.66 | $21.44 | 315103 |
| 2023-08-09 | 21.67 | $21.48 | 503464 |
| 2023-08-08 | 21.68 | $21.33 | 261200 |
| 2023-08-07 | 21.72 | $21.43 | 424020 |
| 2023-08-04 | 21.74 | $21.39 | 440418 |
| 2023-08-03 | 21.76 | $21.35 | 177530 |
| 2023-08-02 | 21.80 | $21.43 | 378400 |
| 2023-08-01 | 21.82 | $21.61 | 378477 |
| 2023-07-31 | 21.77 | $21.95 | 559610 |
| 2023-07-28 | 21.60 | $21.57 | 203500 |
| 2023-07-27 | 21.50 | $21.53 | 356900 |
| 2023-07-26 | 21.39 | $21.65 | 484116 |
| 2023-07-25 | 21.22 | $21.33 | 200129 |
| 2023-07-24 | 21.09 | $21.14 | 453126 |
| 2023-07-21 | 21.00 | $20.93 | 140023 |
| 2023-07-20 | 20.95 | $20.92 | 192500 |
| 2023-07-19 | 20.88 | $20.92 | 157800 |
| 2023-07-18 | 20.80 | $20.92 | 242330 |
| 2023-07-17 | 20.70 | $21.00 | 179524 |
| 2023-07-14 | 20.54 | $21.08 | 420200 |
| 2023-07-13 | 20.33 | $20.87 | 422300 |
| 2023-07-12 | 20.13 | $20.63 | 620078 |
| 2023-07-11 | 19.97 | $20.22 | 367800 |
| 2023-07-10 | 19.91 | $19.97 | 261200 |
| 2023-07-07 | 19.91 | $19.92 | 265841 |
| 2023-07-06 | 19.93 | $19.86 | 187923 |
| 2023-07-05 | 19.98 | $20.14 | 334247 |
| 2023-07-03 | 19.96 | $20.23 | 235014 |
| 2023-06-30 | 19.90 | $20.01 | 994918 |
| 2023-06-29 | 19.91 | $19.99 | 148448 |
| 2023-06-28 | 19.93 | $20.00 | 154300 |
| 2023-06-27 | 19.95 | $20.04 | 198825 |
| 2023-06-26 | 19.97 | $20.04 | 215867 |
| 2023-06-23 | 20.00 | $20.03 | 174841 |
| 2023-06-22 | 20.04 | $20.27 | 295770 |
| 2023-06-21 | 20.02 | $20.13 | 282310 |
| 2023-06-20 | 20.05 | $20.10 | 383400 |
| 2023-06-16 | 20.10 | $20.35 | 312624 |
| 2023-06-15 | 20.08 | $20.36 | 340100 |
| 2023-06-14 | 20.07 | $20.36 | 260800 |
| 2023-06-13 | 20.05 | $20.24 | 251600 |
| 2023-06-12 | 20.09 | $20.28 | 97200 |
| 2023-06-09 | 20.12 | $20.16 | 163528 |
| 2023-06-08 | 20.21 | $20.10 | 202212 |
| 2023-06-07 | 20.34 | $20.19 | 247841 |
| 2023-06-06 | 20.48 | $20.53 | 334700 |
| 2023-06-05 | 20.54 | $20.66 | 410823 |
| 2023-06-02 | 20.59 | $20.78 | 306100 |
| 2023-06-01 | 20.62 | $20.66 | 257801 |
| 2023-05-31 | 20.70 | $20.52 | 281700 |
| 2023-05-30 | 20.85 | $20.71 | 268826 |
| 2023-05-26 | 20.97 | $20.93 | 222600 |
| 2023-05-25 | 21.06 | $20.73 | 208829 |
| 2023-05-24 | 21.23 | $20.95 | 133800 |
| 2023-05-23 | 21.38 | $21.08 | 163702 |
| 2023-05-22 | 21.52 | $21.38 | 161000 |
| 2023-05-19 | 21.60 | $21.57 | 184115 |
| 2023-05-18 | 21.64 | $21.54 | 149304 |
| 2023-05-17 | 21.70 | $21.60 | 337000 |
| 2023-05-16 | 21.75 | $21.55 | 412491 |
| 2023-05-15 | 21.84 | $21.70 | 755317 |
| 2023-05-12 | 21.90 | $21.67 | 383500 |
| 2023-05-11 | 21.98 | $21.85 | 216400 |
| 2023-05-10 | 22.02 | $22.03 | 229221 |
| 2023-05-09 | 22.01 | $22.09 | 191803 |
| 2023-05-08 | 21.98 | $22.13 | 186600 |
| 2023-05-05 | 21.94 | $22.16 | 151200 |
| 2023-05-04 | 21.87 | $21.98 | 143000 |
| 2023-05-03 | 21.85 | $21.89 | 139800 |
| 2023-05-02 | 21.85 | $21.88 | 331400 |
| 2023-05-01 | 21.86 | $21.77 | 135900 |
| 2023-04-28 | 21.91 | $21.77 | 424144 |
| 2023-04-27 | 21.97 | $21.85 | 238806 |
| 2023-04-26 | 22.01 | $21.71 | 249500 |
| 2023-04-25 | 22.11 | $21.85 | 473349 |
| 2023-04-24 | 22.19 | $21.94 | 121509 |
| 2023-04-21 | 22.26 | $21.94 | 217529 |
| 2023-04-20 | 22.33 | $22.02 | 188000 |
| 2023-04-19 | 22.40 | $22.06 | 124200 |
| 2023-04-18 | 22.47 | $22.19 | 183316 |
| 2023-04-17 | 22.51 | $22.31 | 185739 |
| 2023-04-14 | 22.51 | $22.37 | 197000 |
| 2023-04-13 | 22.50 | $22.55 | 311000 |
| 2023-04-12 | 22.42 | $22.37 | 219641 |
| 2023-04-11 | 22.37 | $22.38 | 122100 |
| 2023-04-10 | 22.31 | $22.24 | 105000 |
| 2023-04-06 | 22.28 | $22.26 | 186577 |
| 2023-04-05 | 22.23 | $22.27 | 172076 |
| 2023-04-04 | 22.16 | $22.30 | 219700 |
| 2023-04-03 | 22.07 | $22.36 | 196314 |
| 2023-03-31 | 21.94 | $22.17 | 141200 |
| 2023-03-30 | 21.84 | $22.15 | 288020 |
| 2023-03-29 | 21.72 | $22.09 | 255305 |
| 2023-03-28 | 21.60 | $22.02 | 250200 |
| 2023-03-27 | 21.47 | $21.72 | 238841 |
| 2023-03-24 | 21.41 | $21.69 | 181400 |
| 2023-03-23 | 21.36 | $21.82 | 308000 |
| 2023-03-22 | 21.25 | $21.62 | 311548 |
| 2023-03-21 | 21.20 | $21.66 | 297043 |
| 2023-03-20 | 21.12 | $21.52 | 257726 |
| 2023-03-17 | 21.07 | $21.36 | 301022 |
| 2023-03-16 | 21.08 | $21.25 | 355900 |
| 2023-03-15 | 21.13 | $21.18 | 618500 |
| 2023-03-14 | 21.22 | $21.28 | 531200 |
| 2023-03-13 | 21.31 | $21.56 | 551717 |
| 2023-03-10 | 21.33 | $21.37 | 293700 |
| 2023-03-09 | 21.43 | $21.51 | 289930 |
| 2023-03-08 | 21.51 | $21.71 | 302900 |
| 2023-03-07 | 21.56 | $21.75 | 418400 |
| 2023-03-06 | 21.62 | $21.92 | 504200 |
| 2023-03-03 | 21.64 | $22.00 | 586700 |
| 2023-03-02 | 21.64 | $21.85 | 366719 |
| 2023-03-01 | 21.71 | $21.76 | 255011 |
| 2023-02-28 | 21.83 | $21.74 | 581818 |
| 2023-02-27 | 21.98 | $21.90 | 177600 |
| 2023-02-24 | 22.13 | $22.01 | 221189 |
| 2023-02-23 | 22.29 | $22.15 | 214500 |
| 2023-02-22 | 22.44 | $22.23 | 156119 |
| 2023-02-21 | 22.61 | $22.42 | 235529 |
| 2023-02-17 | 22.76 | $22.55 | 158441 |
| 2023-02-16 | 22.90 | $22.75 | 141900 |
| 2023-02-15 | 23.01 | $22.96 | 114415 |
| 2023-02-14 | 23.09 | $23.03 | 127600 |
| 2023-02-13 | 23.17 | $22.94 | 119607 |
| 2023-02-10 | 23.29 | $22.99 | 137500 |
| 2023-02-09 | 23.42 | $22.93 | 176100 |
| 2023-02-08 | 23.60 | $23.11 | 117537 |
| 2023-02-07 | 23.76 | $23.25 | 199200 |
| 2023-02-06 | 23.91 | $23.51 | 316814 |
| 2023-02-03 | 24.01 | $23.65 | 275200 |
| 2023-02-02 | 24.08 | $23.88 | 170900 |
| 2023-02-01 | 24.09 | $23.94 | 208800 |
| 2023-01-31 | 24.08 | $23.78 | 218545 |
| 2023-01-30 | 24.11 | $23.88 | 229733 |
| 2023-01-27 | 24.10 | $24.00 | 231406 |
| 2023-01-26 | 24.06 | $24.04 | 133423 |
| 2023-01-25 | 23.98 | $23.90 | 98813 |
| 2023-01-24 | 23.92 | $23.99 | 184600 |
| 2023-01-23 | 23.81 | $24.07 | 268300 |
| 2023-01-20 | 23.65 | $23.96 | 200800 |
| 2023-01-19 | 23.48 | $23.60 | 213300 |
| 2023-01-18 | 23.39 | $23.46 | 323200 |
| 2023-01-17 | 23.31 | $23.51 | 173600 |
| 2023-01-13 | 23.20 | $23.45 | 208800 |
| 2023-01-12 | 23.08 | $23.26 | 224508 |
| 2023-01-11 | 22.98 | $23.10 | 252948 |
| 2023-01-10 | 22.92 | $22.98 | 261100 |
| 2023-01-09 | 22.87 | $23.08 | 346700 |
| 2023-01-06 | 22.79 | $23.00 | 262000 |
| 2023-01-05 | 22.70 | $22.78 | 250923 |
| 2023-01-04 | 22.66 | $22.70 | 409447 |
| 2023-01-03 | 22.64 | $22.58 | 281200 |
| 2022-12-30 | 22.66 | $22.84 | 366100 |
| 2022-12-29 | 22.59 | $22.89 | 135061 |
| 2022-12-28 | 22.48 | $22.43 | 220600 |
| 2022-12-27 | 22.50 | $22.56 | 191400 |
| 2022-12-23 | 22.49 | $22.46 | 162549 |
| 2022-12-22 | 22.49 | $22.17 | 251500 |
| 2022-12-21 | 22.59 | $22.30 | 280100 |
| 2022-12-20 | 22.67 | $22.31 | 140204 |
| 2022-12-19 | 22.76 | $22.41 | 213100 |
| 2022-12-16 | 22.83 | $22.46 | 387500 |
| 2022-12-15 | 22.89 | $22.30 | 312500 |
| 2022-12-14 | 23.02 | $22.76 | 224846 |
| 2022-12-13 | 23.02 | $22.62 | 276836 |
| 2022-12-12 | 23.06 | $22.75 | 102600 |
| 2022-12-09 | 23.05 | $22.71 | 115115 |
| 2022-12-08 | 23.05 | $22.72 | 180200 |
| 2022-12-07 | 23.04 | $22.74 | 365000 |
| 2022-12-06 | 23.00 | $22.78 | 472712 |
| 2022-12-05 | 22.94 | $22.70 | 313400 |
| 2022-12-02 | 22.88 | $23.03 | 300346 |
| 2022-12-01 | 22.69 | $22.96 | 489300 |
| 2022-11-30 | 22.47 | $22.70 | 465651 |
| 2022-11-29 | 22.28 | $22.24 | 249116 |
| 2022-11-28 | 22.18 | $22.47 | 276336 |
| 2022-11-25 | 21.98 | $22.50 | 171900 |
| 2022-11-23 | 21.72 | $21.47 | 160927 |
| 2022-11-22 | 21.73 | $21.48 | 156102 |
| 2022-11-21 | 21.73 | $21.41 | 191600 |
| 2022-11-18 | 21.74 | $21.65 | 218412 |
| 2022-11-17 | 21.68 | $21.56 | 227200 |
| 2022-11-16 | 21.62 | $21.58 | 250400 |
| 2022-11-15 | 21.54 | $21.67 | 251827 |
| 2022-11-14 | 21.41 | $21.58 | 310000 |
| 2022-11-11 | 21.27 | $21.69 | 858709 |
| 2022-11-10 | 21.07 | $21.62 | 584504 |
| 2022-11-09 | 20.84 | $20.79 | 264600 |
| 2022-11-08 | 20.81 | $20.81 | 694433 |
| 2022-11-07 | 20.78 | $20.75 | 664600 |
| 2022-11-04 | 20.76 | $20.74 | 501806 |
| 2022-11-03 | 20.73 | $20.27 | 536430 |
| 2022-11-02 | 20.84 | $20.69 | 361548 |
| 2022-11-01 | 20.85 | $20.77 | 472900 |
| 2022-10-31 | 20.83 | $20.97 | 464521 |
| 2022-10-28 | 20.73 | $20.86 | 239348 |
| 2022-10-27 | 20.66 | $20.90 | 271824 |
| 2022-10-26 | 20.55 | $21.01 | 299800 |
| 2022-10-25 | 20.38 | $20.74 | 266800 |
| 2022-10-24 | 20.27 | $20.71 | 324300 |
| 2022-10-21 | 20.14 | $20.82 | 218700 |
| 2022-10-20 | 19.96 | $20.60 | 420100 |
| 2022-10-19 | 19.80 | $20.19 | 197900 |
| 2022-10-18 | 19.75 | $20.05 | 382727 |
| 2022-10-17 | 19.74 | $19.96 | 230100 |
| 2022-10-14 | 19.77 | $19.80 | 267917 |
| 2022-10-13 | 19.86 | $19.88 | 382908 |
| 2022-10-12 | 19.95 | $19.95 | 595304 |
| 2022-10-11 | 20.05 | $20.05 | 310500 |
| 2022-10-10 | 20.15 | $20.25 | 215100 |
| 2022-10-07 | 20.21 | $20.29 | 117700 |
| 2022-10-06 | 20.28 | $20.62 | 183700 |
| 2022-10-05 | 20.27 | $20.73 | 435032 |
| 2022-10-04 | 20.22 | $20.68 | 424400 |
| 2022-10-03 | 20.20 | $20.39 | 399642 |
| 2022-09-30 | 20.27 | $20.19 | 206308 |
| 2022-09-29 | 20.43 | $20.31 | 318496 |
| 2022-09-28 | 20.60 | $20.56 | 353000 |
| 2022-09-27 | 20.73 | $20.51 | 215902 |
| 2022-09-26 | 20.92 | $20.57 | 242800 |
| 2022-09-23 | 21.13 | $20.77 | 414435 |
| 2022-09-22 | 21.34 | $21.15 | 125543 |
| 2022-09-21 | 21.48 | $21.31 | 310611 |
| 2022-09-20 | 21.60 | $21.48 | 129115 |
| 2022-09-19 | 21.69 | $21.53 | 250600 |
| 2022-09-16 | 21.80 | $21.57 | 211326 |
| 2022-09-15 | 21.91 | $21.59 | 392300 |
| 2022-09-14 | 22.06 | $21.79 | 319012 |
| 2022-09-13 | 22.16 | $21.93 | 336442 |
| 2022-09-12 | 22.25 | $22.46 | 250514 |
| 2022-09-09 | 22.20 | $22.29 | 214700 |
| 2022-09-08 | 22.18 | $22.20 | 350514 |
| 2022-09-07 | 22.19 | $22.19 | 367006 |
| 2022-09-06 | 22.21 | $22.06 | 286300 |
| 2022-09-02 | 22.28 | $22.18 | 676000 |
| 2022-09-01 | 22.32 | $22.17 | 276100 |
| 2022-08-31 | 22.37 | $22.32 | 487100 |
| 2022-08-30 | 22.38 | $22.43 | 616000 |
| 2022-08-29 | 22.37 | $22.33 | 190600 |
| 2022-08-26 | 22.38 | $22.32 | 191524 |
| 2022-08-25 | 22.40 | $22.45 | 210300 |
| 2022-08-24 | 22.39 | $21.91 | 178100 |
| 2022-08-23 | 22.53 | $22.05 | 187800 |
| 2022-08-22 | 22.67 | $22.09 | 162900 |
| 2022-08-19 | 22.82 | $22.46 | 143439 |
| 2022-08-18 | 22.88 | $22.68 | 203700 |
| 2022-08-17 | 22.89 | $22.65 | 114500 |
| 2022-08-16 | 22.90 | $22.75 | 108749 |
| 2022-08-15 | 22.87 | $22.60 | 190500 |
| 2022-08-12 | 22.88 | $22.79 | 122000 |
| 2022-08-11 | 22.83 | $22.68 | 211200 |
| 2022-08-10 | 22.80 | $22.64 | 235609 |
| 2022-08-09 | 22.76 | $22.52 | 158846 |
| 2022-08-08 | 22.76 | $22.56 | 317423 |
| 2022-08-05 | 22.73 | $22.59 | 224722 |
| 2022-08-04 | 22.69 | $22.73 | 340000 |
| 2022-08-03 | 22.58 | $22.54 | 81900 |
| 2022-08-02 | 22.51 | $22.52 | 384500 |
| 2022-08-01 | 22.42 | $22.66 | 378100 |
| 2022-07-29 | 22.27 | $22.59 | 705800 |
| 2022-07-28 | 22.10 | $22.51 | 168300 |
| 2022-07-27 | 21.92 | $22.22 | 202900 |
| 2022-07-26 | 21.80 | $21.91 | 171600 |
| 2022-07-25 | 21.74 | $22.18 | 255800 |
| 2022-07-22 | 21.58 | $22.03 | 169200 |
| 2022-07-21 | 21.44 | $21.79 | 139600 |
| 2022-07-20 | 21.35 | $21.61 | 187000 |
| 2022-07-19 | 21.30 | $21.57 | 329200 |
| 2022-07-18 | 21.26 | $21.42 | 134300 |
| 2022-07-15 | 21.26 | $21.39 | 264300 |
| 2022-07-14 | 21.28 | $21.33 | 253931 |
| 2022-07-13 | 21.33 | $21.27 | 253900 |
| 2022-07-12 | 21.41 | $21.55 | 413203 |
| 2022-07-11 | 21.43 | $21.50 | 302500 |
| 2022-07-08 | 21.47 | $21.64 | 411902 |
| 2022-07-07 | 21.49 | $21.62 | 265316 |
| 2022-07-06 | 21.52 | $21.51 | 294914 |
| 2022-07-05 | 21.61 | $21.69 | 706400 |
| 2022-07-01 | 21.66 | $22.03 | 655400 |
| 2022-06-30 | 21.63 | $21.95 | 326900 |
| 2022-06-29 | 21.62 | $22.00 | 204000 |
| 2022-06-28 | 21.60 | $21.96 | 261545 |
| 2022-06-27 | 21.60 | $21.81 | 377400 |
| 2022-06-24 | 21.65 | $21.99 | 344400 |
| 2022-06-23 | 21.68 | $21.73 | 373500 |
| 2022-06-22 | 21.80 | $21.76 | 408136 |
| 2022-06-21 | 21.95 | $22.13 | 293900 |
| 2022-06-17 | 22.03 | $21.89 | 564744 |
| 2022-06-16 | 22.21 | $22.17 | 438642 |
| 2022-06-15 | 22.35 | $22.08 | 486000 |
| 2022-06-14 | 22.56 | $22.22 | 518500 |
| 2022-06-13 | 22.78 | $22.01 | 543700 |
| 2022-06-10 | 23.12 | $22.49 | 440146 |
| 2022-06-09 | 23.39 | $22.75 | 624100 |
| 2022-06-08 | 23.64 | $23.50 | 755300 |
| 2022-06-07 | 23.71 | $23.61 | 445842 |
| 2022-06-06 | 23.77 | $23.73 | 342904 |
| 2022-06-03 | 23.80 | $23.62 | 518900 |
| 2022-06-02 | 23.88 | $24.02 | 607800 |
| 2022-06-01 | 23.85 | $24.02 | 466609 |
| 2022-05-31 | 23.82 | $24.17 | 1.0M |
| 2022-05-27 | 23.74 | $24.08 | 476400 |
| 2022-05-26 | 23.67 | $24.04 | 589835 |
| 2022-05-25 | 23.60 | $23.76 | 378600 |
| 2022-05-24 | 23.61 | $23.71 | 598137 |
| 2022-05-23 | 23.65 | $23.99 | 441000 |
| 2022-05-20 | 23.61 | $23.92 | 629700 |
| 2022-05-19 | 23.60 | $23.97 | 651900 |
| 2022-05-18 | 23.57 | $23.74 | 834447 |
| 2022-05-17 | 23.61 | $23.90 | 477206 |
| 2022-05-16 | 23.63 | $23.86 | 337800 |
| 2022-05-13 | 23.66 | $23.83 | 495400 |
| 2022-05-12 | 23.73 | $23.70 | 528400 |
| 2022-05-11 | 23.85 | $23.74 | 1.6M |
| 2022-05-10 | 24.00 | $23.88 | 632809 |
| 2022-05-09 | 24.14 | $23.75 | 671100 |
| 2022-05-06 | 24.37 | $24.16 | 521337 |
| 2022-05-05 | 24.52 | $24.36 | 1.1M |
| 2022-05-04 | 24.64 | $25.09 | 892700 |
| 2022-05-03 | 24.57 | $24.70 | 485943 |
| 2022-05-02 | 24.61 | $24.67 | 962600 |
| 2022-04-29 | 24.67 | $24.81 | 1.0M |
| 2022-04-28 | 24.71 | $24.68 | 1.2M |
| 2022-04-27 | 24.80 | $24.55 | 3.1M |
| 2022-04-26 | 24.95 | $24.60 | 833600 |
| 2022-04-25 | 25.13 | $24.85 | 1.2M |
| 2022-04-22 | 25.28 | $24.95 | 1.1M |
| 2022-04-21 | 25.42 | $25.22 | 593800 |
| 2022-04-20 | 25.51 | $25.35 | 587330 |
| 2022-04-19 | 25.59 | $25.36 | 757420 |
| 2022-04-18 | 25.67 | $25.44 | 1.3M |
| 2022-04-14 | 25.75 | $25.55 | 639344 |
| 2022-04-13 | 25.81 | $25.74 | 955112 |
| 2022-04-12 | 25.82 | $25.63 | 605900 |
| 2022-04-11 | 25.87 | $25.80 | 535900 |
| 2022-04-08 | 25.87 | $25.76 | 1.0M |
| 2022-04-07 | 25.89 | $25.86 | 704846 |
| 2022-04-06 | 25.87 | $25.86 | 303932 |
| 2022-04-05 | 25.85 | $25.79 | 520401 |
| 2022-04-04 | 25.84 | $25.91 | 285439 |
| 2022-04-01 | 25.79 | $25.94 | 458644 |
| 2022-03-31 | 25.72 | $25.61 | 541300 |
| 2022-03-30 | 25.73 | $25.65 | 761643 |
| 2022-03-29 | 25.74 | $25.70 | 603300 |
| 2022-03-28 | 25.72 | $25.76 | 318200 |
| 2022-03-25 | 25.68 | $25.96 | 309438 |
| 2022-03-24 | 25.57 | $25.69 | 362312 |
| 2022-03-23 | 25.52 | $25.56 | 567200 |
| 2022-03-22 | 25.49 | $25.46 | 331708 |
| 2022-03-21 | 25.49 | $25.53 | 390100 |
| 2022-03-18 | 25.47 | $25.65 | 615632 |
| 2022-03-17 | 25.40 | $25.74 | 554237 |
| 2022-03-16 | 25.28 | $25.63 | 1.3M |
| 2022-03-15 | 25.18 | $25.12 | 566720 |
| 2022-03-14 | 25.21 | $25.06 | 294700 |
| 2022-03-11 | 25.28 | $25.05 | 859711 |
| 2022-03-10 | 25.35 | $25.20 | 677539 |
| 2022-03-09 | 25.40 | $25.20 | 1.2M |
| 2022-03-08 | 25.46 | $24.76 | 1.3M |
| 2022-03-07 | 25.66 | $24.96 | 1.5M |
| 2022-03-04 | 25.85 | $25.70 | 489117 |
| 2022-03-03 | 25.83 | $25.78 | 753420 |
| 2022-03-02 | 25.78 | $25.67 | 861715 |
| 2022-03-01 | 25.75 | $25.47 | 894400 |
| 2022-02-28 | 25.78 | $25.93 | 635400 |
| 2022-02-25 | 25.65 | $25.64 | 432534 |
| 2022-02-24 | 25.59 | $25.16 | 396420 |
| 2022-02-23 | 25.66 | $25.42 | 244500 |
| 2022-02-22 | 25.65 | $25.41 | 602100 |
| 2022-02-18 | 25.64 | $25.66 | 438935 |
| 2022-02-17 | 25.55 | $25.63 | 362500 |
| 2022-02-16 | 25.44 | $25.78 | 336941 |
| 2022-02-15 | 25.25 | $25.74 | 317742 |
| 2022-02-14 | 25.03 | $25.33 | 382743 |
| 2022-02-11 | 24.89 | $25.13 | 376427 |
| 2022-02-10 | 24.78 | $25.16 | 511832 |
| 2022-02-09 | 24.63 | $25.03 | 255600 |
| 2022-02-08 | 24.49 | $24.65 | 291131 |
| 2022-02-07 | 24.44 | $24.59 | 267800 |
| 2022-02-04 | 24.40 | $24.43 | 201749 |
| 2022-02-03 | 24.40 | $24.50 | 380100 |
| 2022-02-02 | 24.38 | $24.46 | 405400 |
| 2022-02-01 | 24.37 | $24.57 | 210100 |
| 2022-01-31 | 24.33 | $24.48 | 371912 |
| 2022-01-28 | 24.30 | $24.40 | 408613 |
| 2022-01-27 | 24.30 | $24.10 | 720400 |
| 2022-01-26 | 24.40 | $24.06 | 615838 |
| 2022-01-25 | 24.53 | $24.08 | 520605 |
| 2022-01-24 | 24.68 | $24.21 | 679117 |
| 2022-01-21 | 24.83 | $24.40 | 330249 |
| 2022-01-20 | 24.95 | $24.47 | 947600 |
| 2022-01-19 | 25.07 | $24.56 | 391734 |
| 2022-01-18 | 25.18 | $24.77 | 459800 |
| 2022-01-14 | 25.25 | $25.08 | 255536 |
| 2022-01-13 | 25.23 | $25.26 | 498800 |
| 2022-01-12 | 25.15 | $25.41 | 442400 |
| 2022-01-11 | 25.00 | $25.33 | 527400 |
| 2022-01-10 | 24.83 | $24.77 | 352400 |
| 2022-01-07 | 24.81 | $24.66 | 332300 |
| 2022-01-06 | 24.81 | $24.58 | 330610 |
| 2022-01-05 | 24.83 | $24.73 | 279200 |
| 2022-01-04 | 24.81 | $24.78 | 237600 |
| 2022-01-03 | 24.77 | $24.96 | 396600 |
| 2021-12-31 | 24.65 | $25.03 | 336931 |
| 2021-12-30 | 24.50 | $24.92 | 297521 |
| 2021-12-29 | 24.34 | $24.86 | 271600 |
| 2021-12-28 | 24.16 | $24.83 | 266621 |
| 2021-12-27 | 23.96 | $24.79 | 574318 |
| 2021-12-23 | 23.73 | $24.29 | 647200 |
| 2021-12-22 | 23.62 | $24.03 | 623922 |
| 2021-12-21 | 23.57 | $23.75 | 410200 |
| 2021-12-20 | 23.60 | $23.75 | 657900 |
| 2021-12-17 | 23.65 | $23.70 | 480614 |
| 2021-12-16 | 23.74 | $23.77 | 313937 |
| 2021-12-15 | 23.83 | $23.57 | 539433 |
| 2021-12-14 | 24.01 | $23.56 | 349800 |
| 2021-12-13 | 24.24 | $23.79 | 291635 |
| 2021-12-10 | 24.45 | $24.64 | 424100 |
| 2021-12-09 | 24.44 | $24.65 | 486906 |
| 2021-12-08 | 24.44 | $24.76 | 479837 |
| 2021-12-07 | 24.41 | $24.81 | 416710 |
| 2021-12-06 | 24.36 | $24.44 | 576403 |
| 2021-12-03 | 24.42 | $24.61 | 958083 |
| 2021-12-02 | 24.45 | $24.49 | 715700 |
| 2021-12-01 | 24.53 | $24.50 | 685100 |
| 2021-11-30 | 24.63 | $24.87 | 1.0M |
| 2021-11-29 | 24.64 | $24.69 | 439400 |
| 2021-11-26 | 24.72 | $24.46 | 381847 |
| 2021-11-24 | 24.90 | $24.93 | 363700 |
| 2021-11-23 | 24.98 | $25.02 | 250600 |
| 2021-11-22 | 25.04 | $25.00 | 502135 |
| 2021-11-19 | 25.14 | $25.16 | 219402 |
| 2021-11-18 | 25.20 | $25.23 | 318600 |
| 2021-11-17 | 25.27 | $25.32 | 233100 |
| 2021-11-16 | 25.33 | $25.46 | 527300 |
| 2021-11-15 | 25.36 | $25.42 | 255700 |
| 2021-11-12 | 25.41 | $25.59 | 396900 |
| 2021-11-11 | 25.43 | $25.42 | 290823 |
| 2021-11-10 | 25.51 | $25.37 | 349000 |
| 2021-11-09 | 25.63 | $25.45 | 261220 |
| 2021-11-08 | 25.75 | $25.71 | 342300 |
| 2021-11-05 | 25.82 | $25.62 | 465617 |
| 2021-11-04 | 25.93 | $25.63 | 442442 |
| 2021-11-03 | 26.07 | $25.61 | 331200 |
| 2021-11-02 | 26.25 | $25.80 | 468600 |
| 2021-11-01 | 26.41 | $25.68 | 420800 |
| 2021-10-29 | 26.63 | $26.24 | 368600 |
| 2021-10-28 | 26.73 | $26.31 | 354600 |
| 2021-10-27 | 26.82 | $26.47 | 362616 |
| 2021-10-26 | 26.88 | $26.54 | 300630 |
| 2021-10-25 | 26.92 | $26.68 | 860600 |
| 2021-10-22 | 26.93 | $26.56 | 582000 |
| 2021-10-21 | 26.96 | $26.70 | 535453 |
| 2021-10-20 | 26.95 | $27.01 | 315800 |
| 2021-10-19 | 26.83 | $26.96 | 375740 |
| 2021-10-18 | 26.70 | $26.83 | 796421 |
| 2021-10-15 | 26.57 | $26.77 | 374030 |
| 2021-10-14 | 26.43 | $26.77 | 438045 |
| 2021-10-13 | 26.25 | $26.80 | 364928 |
| 2021-10-12 | 26.02 | $26.50 | 306000 |
| 2021-10-11 | 25.83 | $26.25 | 319721 |
| 2021-10-08 | 25.68 | $26.23 | 429000 |
| 2021-10-07 | 25.50 | $26.02 | 488909 |
| 2021-10-06 | 25.35 | $25.89 | 1.1M |
| 2021-10-05 | 25.21 | $25.37 | 314200 |
| 2021-10-04 | 25.21 | $25.16 | 303308 |
| 2021-10-01 | 25.27 | $25.26 | 400000 |
| 2021-09-30 | 25.32 | $25.34 | 677807 |
| 2021-09-29 | 25.36 | $25.50 | 414622 |
| 2021-09-28 | 25.36 | $25.51 | 317927 |
| 2021-09-27 | 25.36 | $25.31 | 383939 |
| 2021-09-24 | 25.42 | $25.21 | 349200 |
| 2021-09-23 | 25.53 | $25.42 | 301231 |
| 2021-09-22 | 25.60 | $25.23 | 622600 |
| 2021-09-21 | 25.74 | $25.10 | 269842 |
| 2021-09-20 | 25.96 | $25.11 | 381700 |
| 2021-09-17 | 26.22 | $25.63 | 294000 |
| 2021-09-16 | 26.37 | $25.94 | 207200 |
| 2021-09-15 | 26.45 | $26.03 | 218700 |
| 2021-09-14 | 26.52 | $25.98 | 381300 |
| 2021-09-13 | 26.61 | $26.26 | 393600 |
| 2021-09-10 | 26.62 | $26.24 | 325007 |
| 2021-09-09 | 26.63 | $26.24 | 215734 |
| 2021-09-08 | 26.64 | $26.26 | 339291 |
| 2021-09-07 | 26.63 | $26.39 | 160134 |
| 2021-09-03 | 26.57 | $26.44 | 312147 |
| 2021-09-02 | 26.47 | $26.21 | 241723 |
| 2021-09-01 | 26.42 | $26.46 | 454022 |
| 2021-08-31 | 26.27 | $26.54 | 380815 |
| 2021-08-30 | 26.04 | $26.53 | 365928 |
| 2021-08-27 | 25.77 | $26.39 | 400100 |
| 2021-08-26 | 25.47 | $26.02 | 402600 |
| 2021-08-25 | 25.23 | $25.69 | 302000 |
| 2021-08-24 | 25.03 | $25.52 | 247500 |
| 2021-08-23 | 24.84 | $25.01 | 341501 |
| 2021-08-20 | 24.76 | $24.83 | 237400 |
| 2021-08-19 | 24.73 | $24.67 | 404500 |
| 2021-08-18 | 24.75 | $24.82 | 463145 |
| 2021-08-17 | 24.72 | $25.00 | 476900 |
| 2021-08-16 | 24.63 | $24.76 | 531236 |
| 2021-08-13 | 24.59 | $24.77 | 315411 |
| 2021-08-12 | 24.55 | $24.66 | 344100 |
| 2021-08-11 | 24.54 | $24.71 | 214900 |
| 2021-08-10 | 24.51 | $24.55 | 135447 |
| 2021-08-09 | 24.52 | $24.58 | 302307 |
| 2021-08-06 | 24.54 | $24.51 | 233700 |
| 2021-08-05 | 24.58 | $24.65 | 236400 |
| 2021-08-04 | 24.59 | $24.56 | 349909 |
| 2021-08-03 | 24.64 | $24.80 | 304700 |
| 2021-08-02 | 24.63 | $24.57 | 403446 |
| 2021-07-30 | 24.69 | $24.69 | 454624 |
| 2021-07-29 | 24.73 | $24.89 | 891830 |
| 2021-07-28 | 24.72 | $24.82 | 344944 |
| 2021-07-27 | 24.73 | $24.86 | 413900 |
| 2021-07-26 | 24.74 | $24.93 | 682400 |
| 2021-07-23 | 24.73 | $24.92 | 531744 |
| 2021-07-22 | 24.73 | $25.02 | 133100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.86
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.80
Average
50.30
Maximum
77.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.86 | $27.91 | 111207 |
| 2026-07-17 | 54.25 | $28.18 | 278000 |
| 2026-07-16 | 52.23 | $28.00 | 195400 |
| 2026-07-15 | 50.26 | $27.83 | 109133 |
| 2026-07-14 | 53.46 | $28.09 | 453100 |
| 2026-07-13 | 46.06 | $27.50 | 173107 |
| 2026-07-10 | 45.08 | $27.43 | 171744 |
| 2026-07-09 | 42.37 | $27.24 | 100207 |
| 2026-07-08 | 42.47 | $27.25 | 112200 |
| 2026-07-07 | 41.23 | $27.16 | 228212 |
| 2026-07-06 | 42.00 | $27.24 | 174500 |
| 2026-07-02 | 38.32 | $26.97 | 156622 |
| 2026-07-01 | 33.74 | $26.66 | 427649 |
| 2026-06-30 | 36.12 | $26.95 | 224800 |
| 2026-06-29 | 36.81 | $27.03 | 339000 |
| 2026-06-26 | 35.06 | $26.91 | 147309 |
| 2026-06-25 | 30.98 | $26.64 | 497602 |
| 2026-06-24 | 33.42 | $26.97 | 388600 |
| 2026-06-23 | 30.43 | $26.78 | 291510 |
| 2026-06-22 | 32.47 | $27.06 | 138750 |
| 2026-06-18 | 36.27 | $27.52 | 238700 |
| 2026-06-17 | 37.08 | $27.61 | 400800 |
| 2026-06-16 | 40.09 | $27.93 | 189600 |
| 2026-06-15 | 37.53 | $27.76 | 364300 |
| 2026-06-12 | 41.38 | $28.15 | 258010 |
| 2026-06-11 | 40.34 | $28.08 | 177500 |
| 2026-06-10 | 33.23 | $27.64 | 649300 |
| 2026-06-09 | 33.84 | $27.71 | 247500 |
| 2026-06-08 | 34.88 | $27.83 | 242746 |
| 2026-06-05 | 35.57 | $27.91 | 526586 |
| 2026-06-04 | 38.19 | $28.20 | 736000 |
| 2026-06-03 | 35.55 | $28.03 | 254147 |
| 2026-06-02 | 42.43 | $28.71 | 394714 |
| 2026-06-01 | 40.99 | $28.62 | 265700 |
| 2026-05-29 | 40.21 | $28.57 | 246300 |
| 2026-05-28 | 42.58 | $28.79 | 338600 |
| 2026-05-27 | 45.85 | $29.07 | 141530 |
| 2026-05-26 | 44.85 | $29.00 | 807800 |
| 2026-05-22 | 47.74 | $29.24 | 112089 |
| 2026-05-21 | 48.61 | $29.31 | 268725 |
| 2026-05-20 | 51.13 | $29.51 | 176100 |
| 2026-05-19 | 48.46 | $29.30 | 222802 |
| 2026-05-18 | 50.33 | $29.45 | 178200 |
| 2026-05-15 | 53.59 | $29.70 | 249500 |
| 2026-05-14 | 61.31 | $30.21 | 70000 |
| 2026-05-13 | 61.31 | $30.21 | 147111 |
| 2026-05-12 | 60.81 | $30.16 | 304200 |
| 2026-05-11 | 60.61 | $30.14 | 240200 |
| 2026-05-08 | 63.12 | $30.31 | 176600 |
| 2026-05-07 | 64.77 | $30.42 | 151787 |
| 2026-05-06 | 64.53 | $30.39 | 182000 |
| 2026-05-05 | 60.05 | $29.87 | 119200 |
| 2026-05-04 | 56.75 | $29.54 | 114950 |
| 2026-05-01 | 56.44 | $29.51 | 294700 |
| 2026-04-30 | 55.01 | $29.37 | 400700 |
| 2026-04-29 | 53.67 | $29.24 | 96411 |
| 2026-04-28 | 56.90 | $29.50 | 143904 |
| 2026-04-27 | 55.33 | $29.34 | 258700 |
| 2026-04-24 | 55.93 | $29.39 | 145413 |
| 2026-04-23 | 54.22 | $29.21 | 292936 |
| 2026-04-22 | 54.03 | $29.19 | 160800 |
| 2026-04-21 | 52.35 | $29.01 | 197722 |
| 2026-04-20 | 52.76 | $29.05 | 199000 |
| 2026-04-17 | 53.85 | $29.16 | 590500 |
| 2026-04-16 | 50.39 | $28.77 | 219703 |
| 2026-04-15 | 48.90 | $28.61 | 252058 |
| 2026-04-14 | 51.38 | $28.88 | 220900 |
| 2026-04-13 | 49.67 | $28.69 | 208200 |
| 2026-04-10 | 49.32 | $28.65 | 299900 |
| 2026-04-09 | 48.54 | $28.56 | 283047 |
| 2026-04-08 | 51.02 | $28.86 | 288700 |
| 2026-04-07 | 43.22 | $28.01 | 446400 |
| 2026-04-06 | 44.90 | $28.22 | 180805 |
| 2026-04-02 | 45.86 | $28.34 | 165501 |
| 2026-04-01 | 48.42 | $28.65 | 326100 |
| 2026-03-31 | 46.21 | $28.41 | 301100 |
| 2026-03-30 | 41.56 | $27.94 | 325704 |
| 2026-03-27 | 45.46 | $28.43 | 268911 |
| 2026-03-26 | 43.93 | $28.28 | 1.9M |
| 2026-03-25 | 50.26 | $28.99 | 433700 |
| 2026-03-24 | 49.67 | $28.93 | 508000 |
| 2026-03-23 | 54.85 | $29.44 | 354800 |
| 2026-03-20 | 50.00 | $28.94 | 787425 |
| 2026-03-19 | 56.72 | $29.52 | 319000 |
| 2026-03-18 | 54.94 | $29.34 | 667900 |
| 2026-03-17 | 55.30 | $29.37 | 219100 |
| 2026-03-16 | 52.21 | $29.06 | 362010 |
| 2026-03-13 | 47.54 | $28.64 | 392822 |
| 2026-03-12 | 46.24 | $28.53 | 497365 |
| 2026-03-11 | 48.86 | $28.78 | 261717 |
| 2026-03-10 | 46.56 | $28.58 | 506600 |
| 2026-03-09 | 42.76 | $28.27 | 672800 |
| 2026-03-06 | 44.91 | $28.49 | 799772 |
| 2026-03-05 | 45.40 | $28.54 | 1.1M |
| 2026-03-04 | 48.23 | $28.82 | 747400 |
| 2026-03-03 | 42.66 | $28.36 | 770659 |
| 2026-03-02 | 46.03 | $28.69 | 465300 |
| 2026-02-27 | 52.34 | $29.22 | 647002 |
| 2026-02-26 | 58.52 | $29.65 | 575933 |
| 2026-02-25 | 64.59 | $30.01 | 236500 |
| 2026-02-24 | 64.77 | $30.02 | 282746 |
| 2026-02-23 | 64.67 | $30.01 | 218700 |
| 2026-02-20 | 66.66 | $30.13 | 771930 |
| 2026-02-19 | 63.94 | $29.82 | 169100 |
| 2026-02-18 | 62.54 | $29.67 | 462402 |
| 2026-02-17 | 62.35 | $29.65 | 277527 |
| 2026-02-13 | 63.40 | $29.72 | 548334 |
| 2026-02-12 | 63.32 | $29.71 | 277105 |
| 2026-02-11 | 67.24 | $29.98 | 307522 |
| 2026-02-10 | 65.03 | $29.69 | 492200 |
| 2026-02-09 | 67.11 | $29.83 | 595821 |
| 2026-02-06 | 65.14 | $29.57 | 392700 |
| 2026-02-05 | 61.90 | $29.18 | 350124 |
| 2026-02-04 | 66.58 | $29.49 | 319311 |
| 2026-02-03 | 66.03 | $29.42 | 768100 |
| 2026-02-02 | 65.25 | $29.32 | 480813 |
| 2026-01-30 | 64.16 | $29.18 | 592059 |
| 2026-01-29 | 65.41 | $29.27 | 850656 |
| 2026-01-28 | 74.14 | $29.84 | 1.0M |
| 2026-01-27 | 77.96 | $30.06 | 1.3M |
| 2026-01-26 | 74.83 | $29.50 | 766800 |
| 2026-01-23 | 69.54 | $28.78 | 513300 |
| 2026-01-22 | 66.27 | $28.43 | 350200 |
| 2026-01-21 | 64.51 | $28.26 | 420123 |
| 2026-01-20 | 60.09 | $27.88 | 401252 |
| 2026-01-16 | 66.05 | $28.17 | 222100 |
| 2026-01-15 | 68.50 | $28.28 | 413937 |
| 2026-01-14 | 67.67 | $28.20 | 296222 |
| 2026-01-13 | 66.08 | $28.05 | 660838 |
| 2026-01-12 | 65.22 | $27.97 | 383900 |
| 2026-01-09 | 60.69 | $27.59 | 189700 |
| 2026-01-08 | 57.51 | $27.36 | 98336 |
| 2026-01-07 | 58.88 | $27.43 | 260100 |
| 2026-01-06 | 62.98 | $27.63 | 273900 |
| 2026-01-05 | 62.73 | $27.61 | 297800 |
| 2026-01-02 | 60.35 | $27.42 | 516700 |
| 2025-12-31 | 59.58 | $27.36 | 158900 |
| 2025-12-30 | 63.72 | $27.57 | 106732 |
| 2025-12-29 | 63.26 | $27.53 | 165800 |
| 2025-12-26 | 65.43 | $27.64 | 73700 |
| 2025-12-24 | 66.42 | $27.69 | 45000 |
| 2025-12-23 | 64.81 | $27.53 | 147819 |
| 2025-12-22 | 63.56 | $27.41 | 189767 |
| 2025-12-19 | 61.28 | $27.20 | 106216 |
| 2025-12-18 | 57.42 | $26.88 | 205600 |
| 2025-12-17 | 53.57 | $26.60 | 196842 |
| 2025-12-16 | 56.88 | $26.79 | 249410 |
| 2025-12-15 | 62.70 | $27.09 | 186500 |
| 2025-12-12 | 61.32 | $26.98 | 192500 |
| 2025-12-11 | 59.92 | $26.87 | 349405 |
| 2025-12-10 | 54.97 | $26.52 | 136139 |
| 2025-12-09 | 52.58 | $26.37 | 548900 |
| 2025-12-08 | 51.77 | $26.32 | 422100 |
| 2025-12-05 | 57.76 | $26.64 | 181900 |
| 2025-12-04 | 57.02 | $26.59 | 319409 |
| 2025-12-03 | 59.80 | $26.73 | 180549 |
| 2025-12-02 | 58.99 | $26.67 | 194644 |
| 2025-12-01 | 58.05 | $26.60 | 591900 |
| 2025-11-28 | 55.70 | $26.43 | 262300 |
| 2025-11-26 | 59.61 | $26.64 | 162400 |
| 2025-11-25 | 57.59 | $26.49 | 396336 |
| 2025-11-24 | 57.32 | $26.47 | 767600 |
| 2025-11-21 | 54.86 | $26.29 | 415500 |
| 2025-11-20 | 51.30 | $26.05 | 526900 |
| 2025-11-19 | 56.21 | $26.33 | 266337 |
| 2025-11-18 | 53.65 | $26.16 | 139836 |
| 2025-11-17 | 54.91 | $26.23 | 385919 |
| 2025-11-14 | 59.03 | $26.45 | 236610 |
| 2025-11-13 | 60.00 | $26.50 | 179305 |
| 2025-11-12 | 60.57 | $26.53 | 262509 |
| 2025-11-11 | 65.49 | $26.78 | 127060 |
| 2025-11-10 | 61.84 | $26.47 | 301600 |
| 2025-11-07 | 58.62 | $26.23 | 119401 |
| 2025-11-06 | 55.35 | $26.01 | 174470 |
| 2025-11-05 | 59.19 | $26.20 | 273400 |
| 2025-11-04 | 55.81 | $25.98 | 144800 |
| 2025-11-03 | 57.46 | $26.06 | 186440 |
| 2025-10-31 | 54.09 | $25.85 | 223845 |
| 2025-10-30 | 54.67 | $25.88 | 266500 |
| 2025-10-29 | 55.24 | $25.91 | 190400 |
| 2025-10-28 | 57.13 | $26.01 | 165900 |
| 2025-10-27 | 56.42 | $25.96 | 480943 |
| 2025-10-24 | 52.40 | $25.69 | 268508 |
| 2025-10-23 | 51.77 | $25.65 | 140100 |
| 2025-10-22 | 48.89 | $25.47 | 456330 |
| 2025-10-21 | 53.44 | $25.74 | 115500 |
| 2025-10-20 | 54.87 | $25.82 | 137812 |
| 2025-10-17 | 53.07 | $25.70 | 146705 |
| 2025-10-16 | 51.23 | $25.58 | 173800 |
| 2025-10-15 | 52.54 | $25.66 | 426500 |
| 2025-10-14 | 53.51 | $25.72 | 332100 |
| 2025-10-13 | 53.37 | $25.71 | 207500 |
| 2025-10-10 | 47.83 | $25.33 | 204400 |
| 2025-10-09 | 59.29 | $25.98 | 107400 |
| 2025-10-08 | 60.13 | $26.02 | 178937 |
| 2025-10-07 | 59.72 | $25.99 | 119245 |
| 2025-10-06 | 61.72 | $26.09 | 143600 |
| 2025-10-03 | 63.96 | $26.20 | 296616 |
| 2025-10-02 | 65.39 | $26.27 | 771239 |
| 2025-10-01 | 64.75 | $26.21 | 354100 |
| 2025-09-30 | 61.46 | $25.92 | 234523 |
| 2025-09-29 | 59.74 | $25.78 | 99930 |
| 2025-09-26 | 59.12 | $25.73 | 148700 |
| 2025-09-25 | 52.76 | $25.27 | 193400 |
| 2025-09-24 | 53.80 | $25.33 | 644409 |
| 2025-09-23 | 61.67 | $25.74 | 109600 |
| 2025-09-22 | 62.73 | $25.79 | 157605 |
| 2025-09-19 | 60.12 | $25.59 | 149300 |
| 2025-09-18 | 60.32 | $25.60 | 244500 |
| 2025-09-17 | 67.85 | $25.95 | 592545 |
| 2025-09-16 | 62.66 | $25.54 | 214600 |
| 2025-09-15 | 62.90 | $25.55 | 79900 |
| 2025-09-12 | 61.81 | $25.47 | 313224 |
| 2025-09-11 | 59.85 | $25.33 | 206197 |
| 2025-09-10 | 57.48 | $25.17 | 184222 |
| 2025-09-09 | 57.48 | $25.17 | 244535 |
| 2025-09-08 | 56.76 | $25.12 | 99400 |
| 2025-09-05 | 55.47 | $25.03 | 206938 |
| 2025-09-04 | 54.61 | $24.97 | 260617 |
| 2025-09-03 | 53.18 | $24.87 | 202600 |
| 2025-09-02 | 51.14 | $24.73 | 302500 |
| 2025-08-29 | 53.35 | $24.87 | 276523 |
| 2025-08-28 | 57.76 | $25.13 | 604773 |
| 2025-08-27 | 56.71 | $25.05 | 283945 |
| 2025-08-26 | 58.08 | $25.13 | 560002 |
| 2025-08-25 | 64.94 | $25.50 | 120748 |
| 2025-08-22 | 69.59 | $25.72 | 176500 |
| 2025-08-21 | 63.63 | $25.19 | 226300 |
| 2025-08-20 | 63.63 | $25.19 | 122300 |
| 2025-08-19 | 63.51 | $25.18 | 241200 |
| 2025-08-18 | 62.92 | $25.13 | 264802 |
| 2025-08-15 | 61.13 | $24.98 | 133800 |
| 2025-08-14 | 62.08 | $25.03 | 262612 |
| 2025-08-13 | 66.81 | $25.27 | 160300 |
| 2025-08-12 | 63.14 | $24.94 | 83200 |
| 2025-08-11 | 58.68 | $24.60 | 56208 |
| 2025-08-08 | 57.38 | $24.51 | 167928 |
| 2025-08-07 | 55.46 | $24.38 | 166226 |
| 2025-08-06 | 55.83 | $24.40 | 129400 |
| 2025-08-05 | 53.48 | $24.24 | 170600 |
| 2025-08-04 | 51.82 | $24.13 | 56300 |
| 2025-08-01 | 49.47 | $23.98 | 191011 |
| 2025-07-31 | 40.46 | $23.49 | 132726 |
| 2025-07-30 | 46.02 | $23.84 | 270615 |
| 2025-07-29 | 49.74 | $24.04 | 102427 |
| 2025-07-28 | 49.93 | $24.05 | 101900 |
| 2025-07-25 | 52.63 | $24.19 | 54200 |
| 2025-07-24 | 54.84 | $24.30 | 349200 |
| 2025-07-23 | 53.31 | $24.21 | 126800 |
| 2025-07-22 | 49.35 | $23.99 | 210410 |
| 2025-07-21 | 50.08 | $24.03 | 339932 |
| 2025-07-18 | 48.25 | $23.93 | 108200 |
| 2025-07-17 | 48.25 | $23.93 | 87338 |
| 2025-07-16 | 44.19 | $23.71 | 276900 |
| 2025-07-15 | 45.58 | $23.80 | 56409 |
| 2025-07-14 | 50.44 | $24.09 | 172000 |
| 2025-07-11 | 50.26 | $24.08 | 114628 |
| 2025-07-10 | 50.77 | $24.11 | 144616 |
| 2025-07-09 | 48.64 | $23.98 | 220500 |
| 2025-07-08 | 48.14 | $23.95 | 82000 |
| 2025-07-07 | 47.83 | $23.93 | 636507 |
| 2025-07-03 | 55.57 | $24.41 | 75641 |
| 2025-07-02 | 55.57 | $24.41 | 255800 |
| 2025-07-01 | 55.16 | $24.38 | 139700 |
| 2025-06-30 | 54.63 | $24.34 | 184200 |
| 2025-06-27 | 50.91 | $24.07 | 171800 |
| 2025-06-26 | 50.91 | $24.07 | 134500 |
| 2025-06-25 | 47.30 | $23.82 | 149122 |
| 2025-06-24 | 46.56 | $23.77 | 106600 |
| 2025-06-23 | 42.86 | $23.53 | 320616 |
| 2025-06-20 | 40.93 | $23.41 | 196100 |
| 2025-06-18 | 43.00 | $23.59 | 243700 |
| 2025-06-17 | 42.07 | $23.53 | 272700 |
| 2025-06-16 | 46.93 | $23.93 | 446500 |
| 2025-06-13 | 51.61 | $24.26 | 169800 |
| 2025-06-12 | 56.11 | $24.54 | 163532 |
| 2025-06-11 | 54.91 | $24.45 | 319249 |
| 2025-06-10 | 52.58 | $24.28 | 236500 |
| 2025-06-09 | 53.19 | $24.32 | 94100 |
| 2025-06-06 | 52.27 | $24.25 | 202100 |
| 2025-06-05 | 53.12 | $24.31 | 275615 |
| 2025-06-04 | 50.96 | $24.14 | 236024 |
| 2025-06-03 | 50.32 | $24.09 | 122400 |
| 2025-06-02 | 51.08 | $24.15 | 111610 |
| 2025-05-30 | 48.75 | $23.96 | 444800 |
| 2025-05-29 | 53.05 | $24.30 | 116000 |
| 2025-05-28 | 55.37 | $24.47 | 109200 |
| 2025-05-27 | 56.05 | $24.52 | 172000 |
| 2025-05-23 | 56.85 | $24.58 | 331806 |
| 2025-05-22 | 53.25 | $24.24 | 198806 |
| 2025-05-21 | 56.55 | $24.49 | 196321 |
| 2025-05-20 | 56.68 | $24.50 | 120000 |
| 2025-05-19 | 59.20 | $24.69 | 186620 |
| 2025-05-16 | 61.66 | $24.87 | 127601 |
| 2025-05-15 | 64.65 | $25.08 | 112700 |
| 2025-05-14 | 64.57 | $25.07 | 238000 |
| 2025-05-13 | 63.03 | $24.87 | 134226 |
| 2025-05-12 | 59.97 | $24.50 | 232722 |
| 2025-05-09 | 59.54 | $24.45 | 129200 |
| 2025-05-08 | 58.35 | $24.31 | 710334 |
| 2025-05-07 | 63.00 | $24.68 | 160500 |
| 2025-05-06 | 62.70 | $24.64 | 111513 |
| 2025-05-05 | 65.52 | $24.86 | 148812 |
| 2025-05-02 | 65.45 | $24.85 | 495900 |
| 2025-05-01 | 60.05 | $24.12 | 112431 |
| 2025-04-30 | 60.67 | $24.17 | 161300 |
| 2025-04-29 | 56.69 | $23.70 | 227909 |
| 2025-04-28 | 56.81 | $23.71 | 151941 |
| 2025-04-25 | 54.32 | $23.43 | 223220 |
| 2025-04-24 | 54.32 | $23.43 | 267350 |
| 2025-04-23 | 51.05 | $23.07 | 271400 |
| 2025-04-22 | 49.52 | $22.91 | 249641 |
| 2025-04-21 | 50.75 | $23.04 | 333145 |
| 2025-04-17 | 48.23 | $22.77 | 340600 |
| 2025-04-16 | 44.96 | $22.44 | 281700 |
| 2025-04-15 | 46.57 | $22.63 | 203700 |
| 2025-04-14 | 46.73 | $22.65 | 208522 |
| 2025-04-11 | 44.95 | $22.46 | 487734 |
| 2025-04-10 | 40.89 | $22.05 | 964008 |
| 2025-04-09 | 41.53 | $22.14 | 1.1M |
| 2025-04-08 | 30.82 | $21.20 | 1.3M |
| 2025-04-07 | 34.31 | $21.75 | 1.0M |
| 2025-04-04 | 35.42 | $21.91 | 809980 |
| 2025-04-03 | 44.91 | $23.01 | 357608 |
| 2025-04-02 | 48.38 | $23.32 | 196307 |
| 2025-04-01 | 44.58 | $23.03 | 246100 |
| 2025-03-31 | 45.12 | $23.08 | 240625 |
| 2025-03-28 | 44.08 | $23.00 | 301729 |
| 2025-03-27 | 50.30 | $23.55 | 756721 |
| 2025-03-26 | 45.81 | $23.21 | 231407 |
| 2025-03-25 | 45.26 | $23.17 | 265700 |
| 2025-03-24 | 42.91 | $23.00 | 171300 |
| 2025-03-21 | 44.51 | $23.15 | 381122 |
| 2025-03-20 | 41.61 | $22.94 | 291727 |
| 2025-03-19 | 45.72 | $23.32 | 287732 |
| 2025-03-18 | 46.52 | $23.39 | 278215 |
| 2025-03-17 | 47.09 | $23.44 | 202600 |
| 2025-03-14 | 44.14 | $23.21 | 406140 |
| 2025-03-13 | 39.99 | $22.91 | 283765 |
| 2025-03-12 | 34.11 | $22.53 | 878300 |
| 2025-03-11 | 39.65 | $23.10 | 287100 |
| 2025-03-10 | 39.86 | $23.12 | 331109 |
| 2025-03-07 | 41.70 | $23.29 | 544443 |
| 2025-03-06 | 43.14 | $23.42 | 178700 |
| 2025-03-05 | 46.80 | $23.73 | 357900 |
| 2025-03-04 | 38.84 | $23.23 | 464100 |
| 2025-03-03 | 40.81 | $23.40 | 516641 |
| 2025-02-28 | 44.20 | $23.67 | 410509 |
| 2025-02-27 | 45.39 | $23.76 | 319441 |
| 2025-02-26 | 51.22 | $24.16 | 202200 |
| 2025-02-25 | 48.05 | $23.96 | 318134 |
| 2025-02-24 | 52.60 | $24.24 | 313146 |
| 2025-02-21 | 52.44 | $24.23 | 659831 |
| 2025-02-20 | 53.26 | $24.28 | 345409 |
| 2025-02-19 | 50.94 | $24.12 | 238600 |
| 2025-02-18 | 50.21 | $24.07 | 228201 |
| 2025-02-14 | 55.92 | $24.43 | 258000 |
| 2025-02-13 | 54.70 | $24.34 | 352945 |
| 2025-02-12 | 50.80 | $24.07 | 123512 |
| 2025-02-11 | 49.43 | $23.98 | 137341 |
| 2025-02-10 | 51.09 | $24.09 | 256316 |
| 2025-02-07 | 49.32 | $23.97 | 173700 |
| 2025-02-06 | 50.33 | $24.04 | 453900 |
| 2025-02-05 | 50.05 | $24.02 | 190200 |
| 2025-02-04 | 45.75 | $23.72 | 168057 |
| 2025-02-03 | 40.03 | $23.37 | 652716 |
| 2025-01-31 | 40.61 | $23.42 | 582128 |
| 2025-01-30 | 47.57 | $23.95 | 299140 |
| 2025-01-29 | 44.32 | $23.76 | 398500 |
| 2025-01-28 | 45.16 | $23.82 | 241000 |
| 2025-01-27 | 48.04 | $24.02 | 286659 |
| 2025-01-24 | 48.78 | $24.07 | 270349 |
| 2025-01-23 | 45.09 | $23.84 | 227532 |
| 2025-01-22 | 47.34 | $24.00 | 170742 |
| 2025-01-21 | 44.19 | $23.81 | 419500 |
| 2025-01-17 | 37.24 | $23.44 | 448649 |
| 2025-01-16 | 32.50 | $23.22 | 364040 |
| 2025-01-15 | 34.29 | $23.38 | 628318 |
| 2025-01-14 | 35.81 | $23.51 | 200400 |
| 2025-01-13 | 36.65 | $23.58 | 312700 |
| 2025-01-10 | 37.48 | $23.65 | 452100 |
| 2025-01-08 | 41.70 | $23.98 | 623100 |
| 2025-01-07 | 46.02 | $24.27 | 184639 |
| 2025-01-06 | 45.47 | $24.24 | 304700 |
| 2025-01-03 | 47.00 | $24.34 | 234700 |
| 2025-01-02 | 46.83 | $24.33 | 581233 |
| 2024-12-31 | 49.88 | $24.53 | 191900 |
| 2024-12-30 | 49.88 | $24.53 | 250100 |
| 2024-12-27 | 46.42 | $24.31 | 169100 |
| 2024-12-26 | 44.26 | $24.18 | 116200 |
| 2024-12-24 | 38.85 | $23.88 | 68800 |
| 2024-12-23 | 33.99 | $23.64 | 349418 |
| 2024-12-20 | 35.09 | $23.74 | 738334 |
| 2024-12-19 | 34.28 | $23.70 | 315480 |
| 2024-12-18 | 32.47 | $23.61 | 612563 |
| 2024-12-17 | 36.86 | $24.02 | 235900 |
| 2024-12-16 | 47.76 | $24.75 | 215402 |
| 2024-12-13 | 48.13 | $24.77 | 130239 |
| 2024-12-12 | 45.52 | $24.64 | 132800 |
| 2024-12-11 | 49.13 | $24.84 | 162400 |
| 2024-12-10 | 49.88 | $24.88 | 202400 |
| 2024-12-09 | 50.62 | $24.92 | 185201 |
| 2024-12-06 | 52.08 | $25.00 | 170735 |
| 2024-12-05 | 51.07 | $24.94 | 237544 |
| 2024-12-04 | 48.51 | $24.79 | 271025 |
| 2024-12-03 | 43.22 | $24.51 | 502000 |
| 2024-12-02 | 42.22 | $24.46 | 370282 |
| 2024-11-29 | 44.46 | $24.61 | 256400 |
| 2024-11-27 | 45.38 | $24.67 | 222502 |
| 2024-11-26 | 41.56 | $24.47 | 144419 |
| 2024-11-25 | 42.55 | $24.54 | 185438 |
| 2024-11-22 | 37.95 | $24.31 | 628715 |
| 2024-11-21 | 37.32 | $24.28 | 325400 |
| 2024-11-20 | 36.52 | $24.24 | 202646 |
| 2024-11-19 | 38.64 | $24.42 | 291106 |
| 2024-11-18 | 37.69 | $24.37 | 391707 |
| 2024-11-15 | 33.34 | $24.15 | 300800 |
| 2024-11-14 | 33.14 | $24.14 | 285800 |
| 2024-11-13 | 36.49 | $24.46 | 264939 |
| 2024-11-12 | 36.49 | $24.46 | 350601 |
| 2024-11-11 | 38.35 | $24.63 | 444030 |
| 2024-11-08 | 41.80 | $24.92 | 302200 |
| 2024-11-07 | 45.13 | $25.17 | 223900 |
| 2024-11-06 | 43.77 | $25.09 | 257100 |
| 2024-11-05 | 46.80 | $25.31 | 462500 |
| 2024-11-04 | 42.32 | $25.05 | 624700 |
| 2024-11-01 | 37.08 | $24.78 | 381605 |
| 2024-10-31 | 34.13 | $24.64 | 462400 |
| 2024-10-30 | 36.70 | $24.86 | 248437 |
| 2024-10-29 | 38.71 | $25.02 | 810736 |
| 2024-10-28 | 38.31 | $25.00 | 690927 |
| 2024-10-25 | 41.12 | $25.22 | 196423 |
| 2024-10-24 | 43.76 | $25.41 | 371929 |
| 2024-10-23 | 44.18 | $25.44 | 595800 |
| 2024-10-22 | 49.51 | $25.79 | 196724 |
| 2024-10-21 | 49.34 | $25.78 | 180300 |
| 2024-10-18 | 51.59 | $25.92 | 337109 |
| 2024-10-17 | 49.56 | $25.79 | 265700 |
| 2024-10-16 | 48.13 | $25.70 | 315534 |
| 2024-10-15 | 49.31 | $25.78 | 251700 |
| 2024-10-14 | 50.79 | $25.88 | 104300 |
| 2024-10-11 | 51.08 | $25.90 | 256100 |
| 2024-10-10 | 51.79 | $25.95 | 298600 |
| 2024-10-09 | 51.54 | $25.93 | 502735 |
| 2024-10-08 | 51.29 | $25.91 | 318229 |
| 2024-10-07 | 50.22 | $25.82 | 467834 |
| 2024-10-04 | 53.45 | $26.08 | 1.1M |
| 2024-10-03 | 55.54 | $26.24 | 681000 |
| 2024-10-02 | 59.55 | $26.53 | 618700 |
| 2024-10-01 | 66.11 | $26.95 | 1.3M |
| 2024-09-30 | 67.80 | $27.05 | 541324 |
| 2024-09-27 | 71.26 | $27.25 | 253502 |
| 2024-09-26 | 74.70 | $27.44 | 395330 |
| 2024-09-25 | 73.68 | $27.28 | 478600 |
| 2024-09-24 | 74.75 | $27.34 | 435700 |
| 2024-09-23 | 71.40 | $26.83 | 293035 |
| 2024-09-20 | 73.40 | $26.94 | 522900 |
| 2024-09-19 | 72.05 | $26.74 | 352000 |
| 2024-09-18 | 69.71 | $26.42 | 262213 |
| 2024-09-17 | 69.09 | $26.34 | 445900 |
| 2024-09-16 | 66.77 | $26.05 | 287500 |
| 2024-09-13 | 65.76 | $25.93 | 364505 |
| 2024-09-12 | 61.29 | $25.45 | 495400 |
| 2024-09-11 | 62.42 | $25.52 | 333300 |
| 2024-09-10 | 62.73 | $25.54 | 472100 |
| 2024-09-09 | 60.66 | $25.32 | 409800 |
| 2024-09-06 | 60.28 | $25.28 | 572800 |
| 2024-09-05 | 63.80 | $25.52 | 378701 |
| 2024-09-04 | 65.78 | $25.65 | 409245 |
| 2024-09-03 | 64.07 | $25.44 | 500433 |
| 2024-08-30 | 71.85 | $25.92 | 365800 |
| 2024-08-29 | 68.69 | $25.50 | 429442 |
| 2024-08-28 | 73.95 | $25.78 | 486147 |
| 2024-08-27 | 71.26 | $25.42 | 195400 |
| 2024-08-26 | 69.07 | $25.16 | 237706 |
| 2024-08-23 | 68.99 | $25.15 | 334800 |
| 2024-08-22 | 67.07 | $24.93 | 340000 |
| 2024-08-21 | 68.16 | $24.99 | 228500 |
| 2024-08-20 | 69.05 | $25.04 | 194931 |
| 2024-08-19 | 70.45 | $25.12 | 467332 |
| 2024-08-16 | 64.25 | $24.40 | 391500 |
| 2024-08-15 | 62.48 | $24.23 | 153440 |
| 2024-08-14 | 64.44 | $24.34 | 224321 |
| 2024-08-13 | 62.94 | $24.19 | 302800 |
| 2024-08-12 | 60.95 | $24.00 | 444300 |
| 2024-08-09 | 59.65 | $23.88 | 236500 |
| 2024-08-08 | 57.65 | $23.70 | 593643 |
| 2024-08-07 | 52.82 | $23.31 | 590600 |
| 2024-08-06 | 53.11 | $23.33 | 673015 |
| 2024-08-05 | 48.16 | $22.97 | 943600 |
| 2024-08-02 | 69.73 | $24.08 | 1.0M |
| 2024-08-01 | 64.25 | $23.68 | 396700 |
| 2024-07-31 | 64.81 | $23.70 | 352900 |
| 2024-07-30 | 57.65 | $23.29 | 202400 |
| 2024-07-29 | 58.20 | $23.31 | 155700 |
| 2024-07-26 | 54.72 | $23.14 | 406623 |
| 2024-07-25 | 52.51 | $23.04 | 249830 |
| 2024-07-24 | 53.25 | $23.07 | 264007 |
| 2024-07-23 | 58.18 | $23.26 | 318423 |
| 2024-07-22 | 55.28 | $23.12 | 287600 |
| 2024-07-19 | 59.79 | $23.28 | 192024 |
| 2024-07-18 | 60.08 | $23.29 | 225100 |
| 2024-07-17 | 64.55 | $23.44 | 507100 |
| 2024-07-16 | 62.24 | $23.31 | 110400 |
| 2024-07-15 | 61.87 | $23.29 | 229300 |
| 2024-07-12 | 62.73 | $23.32 | 227535 |
| 2024-07-11 | 60.10 | $23.17 | 254200 |
| 2024-07-10 | 58.02 | $23.06 | 182724 |
| 2024-07-09 | 53.89 | $22.86 | 247038 |
| 2024-07-08 | 55.45 | $22.92 | 290200 |
| 2024-07-05 | 55.70 | $22.93 | 202431 |
| 2024-07-03 | 55.95 | $22.94 | 179000 |
| 2024-07-02 | 48.43 | $22.59 | 161646 |
| 2024-07-01 | 46.45 | $22.51 | 204900 |
| 2024-06-28 | 45.20 | $22.46 | 111300 |
| 2024-06-27 | 42.38 | $22.35 | 587100 |
| 2024-06-26 | 42.95 | $22.38 | 172308 |
| 2024-06-25 | 42.71 | $22.37 | 218400 |
| 2024-06-24 | 44.71 | $22.48 | 157837 |
| 2024-06-21 | 45.26 | $22.51 | 222432 |
| 2024-06-20 | 43.73 | $22.44 | 384200 |
| 2024-06-18 | 51.58 | $22.84 | 252934 |
| 2024-06-17 | 50.31 | $22.78 | 321442 |
| 2024-06-14 | 47.93 | $22.67 | 94962 |
| 2024-06-13 | 50.65 | $22.80 | 128105 |
| 2024-06-12 | 52.62 | $22.89 | 519800 |
| 2024-06-11 | 47.21 | $22.64 | 373600 |
| 2024-06-10 | 56.53 | $23.02 | 127800 |
| 2024-06-07 | 56.53 | $23.02 | 386143 |
| 2024-06-06 | 64.05 | $23.27 | 424000 |
| 2024-06-05 | 61.52 | $23.14 | 383200 |
| 2024-06-04 | 63.48 | $23.20 | 505404 |
| 2024-06-03 | 60.50 | $23.05 | 450643 |
| 2024-05-31 | 58.79 | $22.97 | 300100 |
| 2024-05-30 | 60.66 | $23.03 | 490012 |
| 2024-05-29 | 59.22 | $22.96 | 153815 |
| 2024-05-28 | 65.36 | $23.15 | 236447 |
| 2024-05-24 | 65.70 | $23.16 | 249400 |
| 2024-05-23 | 66.36 | $23.18 | 147310 |
| 2024-05-22 | 67.98 | $23.23 | 321600 |
| 2024-05-21 | 69.92 | $23.29 | 437700 |
| 2024-05-20 | 74.28 | $23.42 | 147436 |
| 2024-05-17 | 72.53 | $23.28 | 187000 |
| 2024-05-16 | 70.48 | $23.13 | 280113 |
| 2024-05-15 | 70.48 | $23.13 | 327133 |
| 2024-05-14 | 69.09 | $23.03 | 170400 |
| 2024-05-13 | 66.39 | $22.85 | 153828 |
| 2024-05-10 | 64.25 | $22.72 | 165100 |
| 2024-05-09 | 66.73 | $22.80 | 171500 |
| 2024-05-08 | 68.30 | $22.85 | 265900 |
| 2024-05-07 | 68.61 | $22.86 | 286500 |
| 2024-05-06 | 67.64 | $22.79 | 333700 |
| 2024-05-03 | 67.64 | $22.79 | 367030 |
| 2024-05-02 | 63.27 | $22.49 | 830010 |
| 2024-05-01 | 56.58 | $22.13 | 236200 |
| 2024-04-30 | 55.94 | $22.10 | 292930 |
| 2024-04-29 | 63.27 | $22.35 | 213835 |
| 2024-04-26 | 61.95 | $22.28 | 194247 |
| 2024-04-25 | 57.11 | $22.05 | 355500 |
| 2024-04-24 | 58.34 | $22.09 | 223800 |
| 2024-04-23 | 57.02 | $22.03 | 198600 |
| 2024-04-22 | 56.59 | $22.01 | 372027 |
| 2024-04-19 | 50.69 | $21.76 | 306522 |
| 2024-04-18 | 47.43 | $21.64 | 542023 |
| 2024-04-17 | 43.91 | $21.52 | 630800 |
| 2024-04-16 | 42.38 | $21.47 | 1.1M |
| 2024-04-15 | 44.45 | $21.56 | 368000 |
| 2024-04-12 | 46.36 | $21.64 | 525600 |
| 2024-04-11 | 50.49 | $21.80 | 356127 |
| 2024-04-10 | 48.87 | $21.74 | 406027 |
| 2024-04-09 | 60.87 | $22.12 | 310241 |
| 2024-04-08 | 61.63 | $22.14 | 162300 |
| 2024-04-05 | 60.93 | $22.11 | 281300 |
| 2024-04-04 | 57.27 | $21.96 | 341801 |
| 2024-04-03 | 54.58 | $21.86 | 468700 |
| 2024-04-02 | 56.97 | $21.93 | 321729 |
| 2024-04-01 | 55.38 | $21.87 | 604141 |
| 2024-03-28 | 53.18 | $21.79 | 369500 |
| 2024-03-27 | 54.46 | $21.83 | 623334 |
| 2024-03-26 | 58.08 | $21.94 | 329381 |
| 2024-03-25 | 57.09 | $21.90 | 285526 |
| 2024-03-22 | 57.42 | $21.91 | 180240 |
| 2024-03-21 | 58.04 | $21.93 | 410908 |
| 2024-03-20 | 57.16 | $21.89 | 908600 |
| 2024-03-19 | 58.02 | $21.92 | 195405 |
| 2024-03-18 | 62.52 | $22.07 | 327509 |
| 2024-03-15 | 63.77 | $22.11 | 338947 |
| 2024-03-14 | 61.19 | $21.97 | 219741 |
| 2024-03-13 | 61.79 | $21.99 | 210552 |
| 2024-03-12 | 66.09 | $22.13 | 207500 |
| 2024-03-11 | 62.35 | $21.92 | 191900 |
| 2024-03-08 | 60.38 | $21.82 | 300328 |
| 2024-03-07 | 60.18 | $21.81 | 310431 |
| 2024-03-06 | 55.06 | $21.57 | 299300 |
| 2024-03-05 | 52.89 | $21.48 | 359300 |
| 2024-03-04 | 56.32 | $21.60 | 221917 |
| 2024-03-01 | 57.51 | $21.64 | 433000 |
| 2024-02-29 | 60.20 | $21.73 | 459354 |
| 2024-02-28 | 56.31 | $21.55 | 345700 |
| 2024-02-27 | 61.38 | $21.71 | 176936 |
| 2024-02-26 | 58.26 | $21.57 | 120768 |
| 2024-02-23 | 61.64 | $21.67 | 190100 |
| 2024-02-22 | 61.43 | $21.66 | 280909 |
| 2024-02-21 | 61.02 | $21.64 | 173500 |
| 2024-02-20 | 61.64 | $21.66 | 246700 |
| 2024-02-16 | 56.09 | $21.40 | 240500 |
| 2024-02-15 | 52.59 | $21.26 | 671800 |
| 2024-02-14 | 54.05 | $21.31 | 216700 |
| 2024-02-13 | 50.37 | $21.17 | 272719 |
| 2024-02-12 | 51.21 | $21.20 | 382400 |
| 2024-02-09 | 47.64 | $21.07 | 107300 |
| 2024-02-08 | 45.60 | $21.00 | 261729 |
| 2024-02-07 | 48.14 | $21.10 | 208500 |
| 2024-02-06 | 48.92 | $21.13 | 274700 |
| 2024-02-05 | 48.12 | $21.10 | 182000 |
| 2024-02-02 | 50.88 | $21.21 | 281316 |
| 2024-02-01 | 52.44 | $21.27 | 258500 |
| 2024-01-31 | 49.24 | $21.14 | 234800 |
| 2024-01-30 | 50.99 | $21.21 | 132400 |
| 2024-01-29 | 52.78 | $21.28 | 276945 |
| 2024-01-26 | 48.89 | $21.12 | 284700 |
| 2024-01-25 | 45.99 | $21.01 | 418620 |
| 2024-01-24 | 45.99 | $21.01 | 541200 |
| 2024-01-23 | 46.86 | $21.05 | 274401 |
| 2024-01-22 | 44.87 | $20.97 | 570800 |
| 2024-01-19 | 45.68 | $21.01 | 682700 |
| 2024-01-18 | 43.75 | $20.93 | 265110 |
| 2024-01-17 | 44.12 | $20.95 | 654401 |
| 2024-01-16 | 47.60 | $21.13 | 553501 |
| 2024-01-12 | 53.37 | $21.39 | 291603 |
| 2024-01-11 | 52.53 | $21.35 | 585148 |
| 2024-01-10 | 55.37 | $21.47 | 439100 |
| 2024-01-09 | 57.85 | $21.57 | 752112 |
| 2024-01-08 | 60.43 | $21.67 | 1.1M |
| 2024-01-05 | 56.57 | $21.46 | 681100 |
| 2024-01-04 | 52.83 | $21.28 | 224400 |
| 2024-01-03 | 50.11 | $21.16 | 329119 |
| 2024-01-02 | 47.97 | $21.07 | 388704 |
| 2023-12-29 | 52.23 | $21.25 | 217200 |
| 2023-12-28 | 51.32 | $21.21 | 239020 |
| 2023-12-27 | 50.19 | $21.16 | 170900 |
| 2023-12-26 | 49.07 | $21.11 | 141842 |
| 2023-12-22 | 50.14 | $21.16 | 481205 |
| 2023-12-21 | 48.43 | $21.08 | 316847 |
| 2023-12-20 | 47.13 | $21.02 | 310005 |
| 2023-12-19 | 59.11 | $21.53 | 201609 |
| 2023-12-18 | 55.30 | $21.35 | 101300 |
| 2023-12-15 | 55.30 | $21.35 | 286207 |
| 2023-12-14 | 57.17 | $21.42 | 351746 |
| 2023-12-13 | 54.01 | $21.27 | 502246 |
| 2023-12-12 | 50.28 | $21.11 | 402443 |
| 2023-12-11 | 49.80 | $21.09 | 285100 |
| 2023-12-08 | 47.63 | $21.00 | 439806 |
| 2023-12-07 | 50.88 | $21.14 | 299700 |
| 2023-12-06 | 49.72 | $21.09 | 400418 |
| 2023-12-05 | 50.86 | $21.14 | 295600 |
| 2023-12-04 | 52.24 | $21.20 | 218500 |
| 2023-12-01 | 56.07 | $21.36 | 463700 |
| 2023-11-30 | 53.65 | $21.24 | 426702 |
| 2023-11-29 | 52.40 | $21.18 | 248100 |
| 2023-11-28 | 54.73 | $21.28 | 387642 |
| 2023-11-27 | 52.73 | $21.18 | 750417 |
| 2023-11-24 | 53.86 | $21.23 | 172820 |
| 2023-11-22 | 53.86 | $21.23 | 718200 |
| 2023-11-21 | 60.15 | $21.50 | 505000 |
| 2023-11-20 | 58.80 | $21.42 | 369008 |
| 2023-11-17 | 57.60 | $21.35 | 584639 |
| 2023-11-16 | 59.48 | $21.43 | 539700 |
| 2023-11-15 | 61.13 | $21.50 | 609942 |
| 2023-11-14 | 61.13 | $21.50 | 581700 |
| 2023-11-13 | 52.84 | $21.01 | 580900 |
| 2023-11-10 | 53.28 | $21.03 | 192201 |
| 2023-11-09 | 54.36 | $21.08 | 222944 |
| 2023-11-08 | 59.12 | $21.29 | 226641 |
| 2023-11-07 | 64.50 | $21.50 | 469300 |
| 2023-11-06 | 66.69 | $21.58 | 375431 |
| 2023-11-03 | 61.03 | $21.22 | 566900 |
| 2023-11-02 | 53.01 | $20.84 | 458500 |
| 2023-11-01 | 46.71 | $20.61 | 584000 |
| 2023-10-31 | 47.23 | $20.63 | 455800 |
| 2023-10-30 | 47.74 | $20.65 | 383200 |
| 2023-10-27 | 40.43 | $20.41 | 730100 |
| 2023-10-26 | 42.31 | $20.49 | 239200 |
| 2023-10-25 | 43.02 | $20.52 | 397700 |
| 2023-10-24 | 41.78 | $20.48 | 458800 |
| 2023-10-23 | 39.60 | $20.41 | 404600 |
| 2023-10-20 | 41.94 | $20.52 | 367915 |
| 2023-10-19 | 44.44 | $20.63 | 396100 |
| 2023-10-18 | 45.86 | $20.69 | 268931 |
| 2023-10-17 | 50.16 | $20.86 | 211618 |
| 2023-10-16 | 49.09 | $20.82 | 225013 |
| 2023-10-13 | 49.60 | $20.84 | 360500 |
| 2023-10-12 | 48.85 | $20.81 | 534331 |
| 2023-10-11 | 50.03 | $20.86 | 241384 |
| 2023-10-10 | 47.63 | $20.76 | 352642 |
| 2023-10-09 | 40.27 | $20.49 | 135700 |
| 2023-10-06 | 41.72 | $20.56 | 368246 |
| 2023-10-05 | 35.44 | $20.36 | 450548 |
| 2023-10-04 | 35.62 | $20.37 | 308900 |
| 2023-10-03 | 35.62 | $20.37 | 367100 |
| 2023-10-02 | 36.99 | $20.45 | 601600 |
| 2023-09-29 | 39.53 | $20.59 | 603739 |
| 2023-09-28 | 44.73 | $20.84 | 489700 |
| 2023-09-27 | 43.60 | $20.80 | 283132 |
| 2023-09-26 | 46.29 | $20.92 | 350000 |
| 2023-09-25 | 47.93 | $20.99 | 563203 |
| 2023-09-22 | 49.85 | $21.07 | 349421 |
| 2023-09-21 | 45.44 | $20.90 | 550200 |
| 2023-09-20 | 51.80 | $21.15 | 548213 |
| 2023-09-19 | 51.28 | $21.13 | 234500 |
| 2023-09-18 | 53.18 | $21.20 | 289000 |
| 2023-09-15 | 52.46 | $21.17 | 437703 |
| 2023-09-14 | 52.23 | $21.16 | 274800 |
| 2023-09-13 | 51.78 | $21.14 | 255800 |
| 2023-09-12 | 49.78 | $21.05 | 265304 |
| 2023-09-11 | 51.59 | $21.13 | 315915 |
| 2023-09-08 | 48.71 | $21.00 | 226600 |
| 2023-09-07 | 50.24 | $21.07 | 557100 |
| 2023-09-06 | 47.55 | $20.95 | 230633 |
| 2023-09-05 | 48.17 | $20.98 | 270739 |
| 2023-09-01 | 53.68 | $21.23 | 314700 |
| 2023-08-31 | 50.45 | $21.08 | 397406 |
| 2023-08-30 | 52.06 | $21.15 | 258241 |
| 2023-08-29 | 54.17 | $21.24 | 221331 |
| 2023-08-28 | 48.43 | $20.98 | 287576 |
| 2023-08-25 | 48.19 | $20.97 | 274300 |
| 2023-08-24 | 44.82 | $20.83 | 383600 |
| 2023-08-23 | 45.62 | $20.87 | 327740 |
| 2023-08-22 | 47.24 | $20.95 | 327500 |
| 2023-08-21 | 48.25 | $21.00 | 398300 |
| 2023-08-18 | 46.73 | $20.93 | 336200 |
| 2023-08-17 | 45.42 | $20.87 | 524900 |
| 2023-08-16 | 52.58 | $21.22 | 628700 |
| 2023-08-15 | 53.03 | $21.24 | 201500 |
| 2023-08-14 | 53.47 | $21.26 | 320100 |
| 2023-08-11 | 55.43 | $21.35 | 236500 |
| 2023-08-10 | 57.42 | $21.44 | 315103 |
| 2023-08-09 | 58.31 | $21.48 | 503464 |
| 2023-08-08 | 55.88 | $21.33 | 261200 |
| 2023-08-07 | 58.02 | $21.43 | 424020 |
| 2023-08-04 | 57.40 | $21.39 | 440418 |
| 2023-08-03 | 56.80 | $21.35 | 177530 |
| 2023-08-02 | 58.37 | $21.43 | 378400 |
| 2023-08-01 | 62.06 | $21.61 | 378477 |
| 2023-07-31 | 69.99 | $21.95 | 559610 |
| 2023-07-28 | 65.28 | $21.57 | 203500 |
| 2023-07-27 | 64.72 | $21.53 | 356900 |
| 2023-07-26 | 67.80 | $21.65 | 484116 |
| 2023-07-25 | 63.39 | $21.33 | 200129 |
| 2023-07-24 | 60.32 | $21.14 | 453126 |
| 2023-07-21 | 56.49 | $20.93 | 140023 |
| 2023-07-20 | 56.30 | $20.92 | 192500 |
| 2023-07-19 | 56.30 | $20.92 | 157800 |
| 2023-07-18 | 56.30 | $20.92 | 242330 |
| 2023-07-17 | 58.04 | $21.00 | 179524 |
| 2023-07-14 | 59.81 | $21.08 | 420200 |
| 2023-07-13 | 56.52 | $20.87 | 422300 |
| 2023-07-12 | 52.27 | $20.63 | 620078 |
| 2023-07-11 | 43.29 | $20.22 | 367800 |
| 2023-07-10 | 36.35 | $19.97 | 261200 |
| 2023-07-07 | 34.84 | $19.92 | 265841 |
| 2023-07-06 | 33.02 | $19.86 | 187923 |
| 2023-07-05 | 37.68 | $20.14 | 334247 |
| 2023-07-03 | 39.38 | $20.23 | 235014 |
| 2023-06-30 | 32.30 | $20.01 | 994918 |
| 2023-06-29 | 31.61 | $19.99 | 148448 |
| 2023-06-28 | 31.76 | $20.00 | 154300 |
| 2023-06-27 | 32.36 | $20.04 | 198825 |
| 2023-06-26 | 32.36 | $20.04 | 215867 |
| 2023-06-23 | 32.07 | $20.03 | 174841 |
| 2023-06-22 | 35.53 | $20.27 | 295770 |
| 2023-06-21 | 31.43 | $20.13 | 282310 |
| 2023-06-20 | 30.54 | $20.10 | 383400 |
| 2023-06-16 | 34.07 | $20.35 | 312624 |
| 2023-06-15 | 34.22 | $20.36 | 340100 |
| 2023-06-14 | 34.22 | $20.36 | 260800 |
| 2023-06-13 | 30.92 | $20.24 | 251600 |
| 2023-06-12 | 31.41 | $20.28 | 97200 |
| 2023-06-09 | 28.11 | $20.16 | 163528 |
| 2023-06-08 | 26.42 | $20.10 | 202212 |
| 2023-06-07 | 27.33 | $20.19 | 247841 |
| 2023-06-06 | 31.21 | $20.53 | 334700 |
| 2023-06-05 | 32.90 | $20.66 | 410823 |
| 2023-06-02 | 34.54 | $20.78 | 306100 |
| 2023-06-01 | 31.28 | $20.66 | 257801 |
| 2023-05-31 | 27.26 | $20.52 | 281700 |
| 2023-05-30 | 29.49 | $20.71 | 268826 |
| 2023-05-26 | 32.39 | $20.93 | 222600 |
| 2023-05-25 | 26.11 | $20.73 | 208829 |
| 2023-05-24 | 28.91 | $20.95 | 133800 |
| 2023-05-23 | 30.77 | $21.08 | 163702 |
| 2023-05-22 | 35.82 | $21.38 | 161000 |
| 2023-05-19 | 39.74 | $21.57 | 184115 |
| 2023-05-18 | 38.73 | $21.54 | 149304 |
| 2023-05-17 | 40.00 | $21.60 | 337000 |
| 2023-05-16 | 38.41 | $21.55 | 412491 |
| 2023-05-15 | 41.56 | $21.70 | 755317 |
| 2023-05-12 | 40.63 | $21.67 | 383500 |
| 2023-05-11 | 44.67 | $21.85 | 216400 |
| 2023-05-10 | 49.32 | $22.03 | 229221 |
| 2023-05-09 | 51.00 | $22.09 | 191803 |
| 2023-05-08 | 52.13 | $22.13 | 186600 |
| 2023-05-05 | 52.96 | $22.16 | 151200 |
| 2023-05-04 | 48.25 | $21.98 | 143000 |
| 2023-05-03 | 45.66 | $21.89 | 139800 |
| 2023-05-02 | 45.37 | $21.88 | 331400 |
| 2023-05-01 | 42.17 | $21.77 | 135900 |
| 2023-04-28 | 42.17 | $21.77 | 424144 |
| 2023-04-27 | 43.86 | $21.85 | 238806 |
| 2023-04-26 | 39.85 | $21.71 | 249500 |
| 2023-04-25 | 42.75 | $21.85 | 473349 |
| 2023-04-24 | 44.73 | $21.94 | 121509 |
| 2023-04-21 | 44.73 | $21.94 | 217529 |
| 2023-04-20 | 46.47 | $22.02 | 188000 |
| 2023-04-19 | 47.34 | $22.06 | 124200 |
| 2023-04-18 | 50.25 | $22.19 | 183316 |
| 2023-04-17 | 53.11 | $22.31 | 185739 |
| 2023-04-14 | 54.58 | $22.37 | 197000 |
| 2023-04-13 | 59.28 | $22.55 | 311000 |
| 2023-04-12 | 55.66 | $22.37 | 219641 |
| 2023-04-11 | 55.92 | $22.38 | 122100 |
| 2023-04-10 | 52.97 | $22.24 | 105000 |
| 2023-04-06 | 53.45 | $22.26 | 186577 |
| 2023-04-05 | 53.69 | $22.27 | 172076 |
| 2023-04-04 | 54.36 | $22.30 | 219700 |
| 2023-04-03 | 55.70 | $22.36 | 196314 |
| 2023-03-31 | 52.16 | $22.17 | 141200 |
| 2023-03-30 | 51.78 | $22.15 | 288020 |
| 2023-03-29 | 50.64 | $22.09 | 255305 |
| 2023-03-28 | 49.32 | $22.02 | 250200 |
| 2023-03-27 | 43.14 | $21.72 | 238841 |
| 2023-03-24 | 42.47 | $21.69 | 181400 |
| 2023-03-23 | 44.63 | $21.82 | 308000 |
| 2023-03-22 | 40.19 | $21.62 | 311548 |
| 2023-03-21 | 40.81 | $21.66 | 297043 |
| 2023-03-20 | 37.60 | $21.52 | 257726 |
| 2023-03-17 | 33.70 | $21.36 | 301022 |
| 2023-03-16 | 30.88 | $21.25 | 355900 |
| 2023-03-15 | 29.05 | $21.18 | 618500 |
| 2023-03-14 | 30.13 | $21.28 | 531200 |
| 2023-03-13 | 33.44 | $21.56 | 551717 |
| 2023-03-10 | 28.37 | $21.37 | 293700 |
| 2023-03-09 | 29.97 | $21.51 | 289930 |
| 2023-03-08 | 32.45 | $21.71 | 302900 |
| 2023-03-07 | 32.97 | $21.75 | 418400 |
| 2023-03-06 | 35.24 | $21.92 | 504200 |
| 2023-03-03 | 36.36 | $22.00 | 586700 |
| 2023-03-02 | 32.54 | $21.85 | 366719 |
| 2023-03-01 | 30.15 | $21.76 | 255011 |
| 2023-02-28 | 29.62 | $21.74 | 581818 |
| 2023-02-27 | 31.42 | $21.90 | 177600 |
| 2023-02-24 | 32.72 | $22.01 | 221189 |
| 2023-02-23 | 34.44 | $22.15 | 214500 |
| 2023-02-22 | 35.45 | $22.23 | 156119 |
| 2023-02-21 | 37.97 | $22.42 | 235529 |
| 2023-02-17 | 39.81 | $22.55 | 158441 |
| 2023-02-16 | 42.84 | $22.75 | 141900 |
| 2023-02-15 | 46.36 | $22.96 | 114415 |
| 2023-02-14 | 47.60 | $23.03 | 127600 |
| 2023-02-13 | 45.83 | $22.94 | 119607 |
| 2023-02-10 | 46.66 | $22.99 | 137500 |
| 2023-02-09 | 45.53 | $22.93 | 176100 |
| 2023-02-08 | 48.45 | $23.11 | 117537 |
| 2023-02-07 | 50.85 | $23.25 | 199200 |
| 2023-02-06 | 55.73 | $23.51 | 316814 |
| 2023-02-03 | 58.60 | $23.65 | 275200 |
| 2023-02-02 | 63.74 | $23.88 | 170900 |
| 2023-02-01 | 65.15 | $23.94 | 208800 |
| 2023-01-31 | 63.08 | $23.78 | 218545 |
| 2023-01-30 | 65.39 | $23.88 | 229733 |
| 2023-01-27 | 68.24 | $24.00 | 231406 |
| 2023-01-26 | 69.20 | $24.04 | 133423 |
| 2023-01-25 | 67.69 | $23.90 | 98813 |
| 2023-01-24 | 69.78 | $23.99 | 184600 |
| 2023-01-23 | 71.64 | $24.07 | 268300 |
| 2023-01-20 | 70.61 | $23.96 | 200800 |
| 2023-01-19 | 66.90 | $23.60 | 213300 |
| 2023-01-18 | 65.28 | $23.46 | 323200 |
| 2023-01-17 | 66.38 | $23.51 | 173600 |
| 2023-01-13 | 65.72 | $23.45 | 208800 |
| 2023-01-12 | 63.57 | $23.26 | 224508 |
| 2023-01-11 | 61.64 | $23.10 | 252948 |
| 2023-01-10 | 60.14 | $22.98 | 261100 |
| 2023-01-09 | 62.06 | $23.08 | 346700 |
| 2023-01-06 | 61.12 | $23.00 | 262000 |
| 2023-01-05 | 58.41 | $22.78 | 250923 |
| 2023-01-04 | 57.39 | $22.70 | 409447 |
| 2023-01-03 | 55.84 | $22.58 | 281200 |
| 2022-12-30 | 60.36 | $22.84 | 366100 |
| 2022-12-29 | 61.27 | $22.89 | 135061 |
| 2022-12-28 | 55.41 | $22.43 | 220600 |
| 2022-12-27 | 57.75 | $22.56 | 191400 |
| 2022-12-23 | 56.41 | $22.46 | 162549 |
| 2022-12-22 | 52.21 | $22.17 | 251500 |
| 2022-12-21 | 54.44 | $22.30 | 280100 |
| 2022-12-20 | 54.61 | $22.31 | 140204 |
| 2022-12-19 | 56.29 | $22.41 | 213100 |
| 2022-12-16 | 57.12 | $22.46 | 387500 |
| 2022-12-15 | 55.10 | $22.30 | 312500 |
| 2022-12-14 | 63.24 | $22.76 | 224846 |
| 2022-12-13 | 61.60 | $22.62 | 276836 |
| 2022-12-12 | 64.12 | $22.75 | 102600 |
| 2022-12-09 | 63.69 | $22.71 | 115115 |
| 2022-12-08 | 63.87 | $22.72 | 180200 |
| 2022-12-07 | 64.22 | $22.74 | 365000 |
| 2022-12-06 | 64.90 | $22.78 | 472712 |
| 2022-12-05 | 64.18 | $22.70 | 313400 |
| 2022-12-02 | 69.80 | $23.03 | 300346 |
| 2022-12-01 | 69.25 | $22.96 | 489300 |
| 2022-11-30 | 67.18 | $22.70 | 465651 |
| 2022-11-29 | 62.97 | $22.24 | 249116 |
| 2022-11-28 | 67.05 | $22.47 | 276336 |
| 2022-11-25 | 67.59 | $22.50 | 171900 |
| 2022-11-23 | 55.96 | $21.47 | 160927 |
| 2022-11-22 | 56.15 | $21.48 | 156102 |
| 2022-11-21 | 55.16 | $21.41 | 191600 |
| 2022-11-18 | 59.54 | $21.65 | 218412 |
| 2022-11-17 | 58.36 | $21.56 | 227200 |
| 2022-11-16 | 58.72 | $21.58 | 250400 |
| 2022-11-15 | 60.32 | $21.67 | 251827 |
| 2022-11-14 | 59.27 | $21.58 | 310000 |
| 2022-11-11 | 61.15 | $21.69 | 858709 |
| 2022-11-10 | 60.39 | $21.62 | 584504 |
| 2022-11-09 | 49.20 | $20.79 | 264600 |
| 2022-11-08 | 49.52 | $20.81 | 694433 |
| 2022-11-07 | 48.56 | $20.75 | 664600 |
| 2022-11-04 | 48.41 | $20.74 | 501806 |
| 2022-11-03 | 40.43 | $20.27 | 536430 |
| 2022-11-02 | 46.54 | $20.69 | 361548 |
| 2022-11-01 | 47.85 | $20.77 | 472900 |
| 2022-10-31 | 51.28 | $20.97 | 464521 |
| 2022-10-28 | 49.38 | $20.86 | 239348 |
| 2022-10-27 | 50.05 | $20.90 | 271824 |
| 2022-10-26 | 51.90 | $21.01 | 299800 |
| 2022-10-25 | 47.37 | $20.74 | 266800 |
| 2022-10-24 | 46.85 | $20.71 | 324300 |
| 2022-10-21 | 48.54 | $20.82 | 218700 |
| 2022-10-20 | 44.74 | $20.60 | 420100 |
| 2022-10-19 | 36.43 | $20.19 | 197900 |
| 2022-10-18 | 33.17 | $20.05 | 382727 |
| 2022-10-17 | 31.01 | $19.96 | 230100 |
| 2022-10-14 | 27.03 | $19.80 | 267917 |
| 2022-10-13 | 27.79 | $19.88 | 382908 |
| 2022-10-12 | 28.46 | $19.95 | 595304 |
| 2022-10-11 | 29.42 | $20.05 | 310500 |
| 2022-10-10 | 31.43 | $20.25 | 215100 |
| 2022-10-07 | 31.84 | $20.29 | 117700 |
| 2022-10-06 | 35.50 | $20.62 | 183700 |
| 2022-10-05 | 36.85 | $20.73 | 435032 |
| 2022-10-04 | 35.80 | $20.68 | 424400 |
| 2022-10-03 | 29.34 | $20.39 | 399642 |
| 2022-09-30 | 24.35 | $20.19 | 206308 |
| 2022-09-29 | 25.37 | $20.31 | 318496 |
| 2022-09-28 | 27.66 | $20.56 | 353000 |
| 2022-09-27 | 26.40 | $20.51 | 215902 |
| 2022-09-26 | 26.94 | $20.57 | 242800 |
| 2022-09-23 | 28.79 | $20.77 | 414435 |
| 2022-09-22 | 32.88 | $21.15 | 125543 |
| 2022-09-21 | 34.86 | $21.31 | 310611 |
| 2022-09-20 | 37.11 | $21.48 | 129115 |
| 2022-09-19 | 37.80 | $21.53 | 250600 |
| 2022-09-16 | 38.33 | $21.57 | 211326 |
| 2022-09-15 | 38.59 | $21.59 | 392300 |
| 2022-09-14 | 41.25 | $21.79 | 319012 |
| 2022-09-13 | 43.24 | $21.93 | 336442 |
| 2022-09-12 | 52.27 | $22.46 | 250514 |
| 2022-09-09 | 49.02 | $22.29 | 214700 |
| 2022-09-08 | 47.22 | $22.20 | 350514 |
| 2022-09-07 | 47.02 | $22.19 | 367006 |
| 2022-09-06 | 44.45 | $22.06 | 286300 |
| 2022-09-02 | 46.42 | $22.18 | 676000 |
| 2022-09-01 | 46.24 | $22.17 | 276100 |
| 2022-08-31 | 48.69 | $22.32 | 487100 |
| 2022-08-30 | 50.55 | $22.43 | 616000 |
| 2022-08-29 | 48.86 | $22.33 | 190600 |
| 2022-08-26 | 48.69 | $22.32 | 191524 |
| 2022-08-25 | 50.74 | $22.45 | 210300 |
| 2022-08-24 | 40.95 | $21.91 | 178100 |
| 2022-08-23 | 43.05 | $22.05 | 187800 |
| 2022-08-22 | 43.67 | $22.09 | 162900 |
| 2022-08-19 | 49.88 | $22.46 | 143439 |
| 2022-08-18 | 54.23 | $22.68 | 203700 |
| 2022-08-17 | 53.71 | $22.65 | 114500 |
| 2022-08-16 | 55.73 | $22.75 | 108749 |
| 2022-08-15 | 53.22 | $22.60 | 190500 |
| 2022-08-12 | 57.12 | $22.79 | 122000 |
| 2022-08-11 | 55.32 | $22.68 | 211200 |
| 2022-08-10 | 54.66 | $22.64 | 235609 |
| 2022-08-09 | 52.68 | $22.52 | 158846 |
| 2022-08-08 | 53.42 | $22.56 | 317423 |
| 2022-08-05 | 53.96 | $22.59 | 224722 |
| 2022-08-04 | 56.49 | $22.73 | 340000 |
| 2022-08-03 | 53.69 | $22.54 | 81900 |
| 2022-08-02 | 53.39 | $22.52 | 384500 |
| 2022-08-01 | 55.79 | $22.66 | 378100 |
| 2022-07-29 | 54.83 | $22.59 | 705800 |
| 2022-07-28 | 53.73 | $22.51 | 168300 |
| 2022-07-27 | 49.51 | $22.22 | 202900 |
| 2022-07-26 | 44.35 | $21.91 | 171600 |
| 2022-07-25 | 48.44 | $22.18 | 255800 |
| 2022-07-22 | 45.80 | $22.03 | 169200 |
| 2022-07-21 | 41.23 | $21.79 | 139600 |
| 2022-07-20 | 37.47 | $21.61 | 187000 |
| 2022-07-19 | 36.61 | $21.57 | 329200 |
| 2022-07-18 | 33.36 | $21.42 | 134300 |
| 2022-07-15 | 32.71 | $21.39 | 264300 |
| 2022-07-14 | 31.42 | $21.33 | 253931 |
| 2022-07-13 | 30.16 | $21.27 | 253900 |
| 2022-07-12 | 32.84 | $21.55 | 413203 |
| 2022-07-11 | 31.81 | $21.50 | 302500 |
| 2022-07-08 | 33.17 | $21.64 | 411902 |
| 2022-07-07 | 32.78 | $21.62 | 265316 |
| 2022-07-06 | 30.68 | $21.51 | 294914 |
| 2022-07-05 | 32.24 | $21.69 | 706400 |
| 2022-07-01 | 35.50 | $22.03 | 655400 |
| 2022-06-30 | 34.01 | $21.95 | 326900 |
| 2022-06-29 | 34.48 | $22.00 | 204000 |
| 2022-06-28 | 33.78 | $21.96 | 261545 |
| 2022-06-27 | 31.17 | $21.81 | 377400 |
| 2022-06-24 | 32.64 | $21.99 | 344400 |
| 2022-06-23 | 27.97 | $21.73 | 373500 |
| 2022-06-22 | 28.19 | $21.76 | 408136 |
| 2022-06-21 | 30.96 | $22.13 | 293900 |
| 2022-06-17 | 26.50 | $21.89 | 564744 |
| 2022-06-16 | 28.55 | $22.17 | 438642 |
| 2022-06-15 | 26.82 | $22.08 | 486000 |
| 2022-06-14 | 27.81 | $22.22 | 518500 |
| 2022-06-13 | 23.80 | $22.01 | 543700 |
| 2022-06-10 | 27.07 | $22.49 | 440146 |
| 2022-06-09 | 29.12 | $22.75 | 624100 |
| 2022-06-08 | 36.78 | $23.50 | 755300 |
| 2022-06-07 | 38.18 | $23.61 | 445842 |
| 2022-06-06 | 39.74 | $23.73 | 342904 |
| 2022-06-03 | 37.51 | $23.62 | 518900 |
| 2022-06-02 | 43.01 | $24.02 | 607800 |
| 2022-06-01 | 43.01 | $24.02 | 466609 |
| 2022-05-31 | 45.26 | $24.17 | 1.0M |
| 2022-05-27 | 43.58 | $24.08 | 476400 |
| 2022-05-26 | 42.84 | $24.04 | 589835 |
| 2022-05-25 | 37.37 | $23.76 | 378600 |
| 2022-05-24 | 36.34 | $23.71 | 598137 |
| 2022-05-23 | 39.83 | $23.99 | 441000 |
| 2022-05-20 | 38.43 | $23.92 | 629700 |
| 2022-05-19 | 39.05 | $23.97 | 651900 |
| 2022-05-18 | 34.43 | $23.74 | 834447 |
| 2022-05-17 | 36.24 | $23.90 | 477206 |
| 2022-05-16 | 35.43 | $23.86 | 337800 |
| 2022-05-13 | 34.85 | $23.83 | 495400 |
| 2022-05-12 | 32.30 | $23.70 | 528400 |
| 2022-05-11 | 32.68 | $23.74 | 1.6M |
| 2022-05-10 | 33.98 | $23.88 | 632809 |
| 2022-05-09 | 31.57 | $23.75 | 671100 |
| 2022-05-06 | 35.45 | $24.16 | 521337 |
| 2022-05-05 | 37.58 | $24.36 | 1.1M |
| 2022-05-04 | 47.50 | $25.09 | 892700 |
| 2022-05-03 | 39.38 | $24.70 | 485943 |
| 2022-05-02 | 38.69 | $24.67 | 962600 |
| 2022-04-29 | 40.75 | $24.81 | 1.0M |
| 2022-04-28 | 37.82 | $24.68 | 1.2M |
| 2022-04-27 | 34.76 | $24.55 | 3.1M |
| 2022-04-26 | 35.40 | $24.60 | 833600 |
| 2022-04-25 | 38.77 | $24.85 | 1.2M |
| 2022-04-22 | 40.23 | $24.95 | 1.1M |
| 2022-04-21 | 44.53 | $25.22 | 593800 |
| 2022-04-20 | 46.82 | $25.35 | 587330 |
| 2022-04-19 | 47.00 | $25.36 | 757420 |
| 2022-04-18 | 48.38 | $25.44 | 1.3M |
| 2022-04-14 | 50.32 | $25.55 | 639344 |
| 2022-04-13 | 53.86 | $25.74 | 955112 |
| 2022-04-12 | 52.00 | $25.63 | 605900 |
| 2022-04-11 | 55.27 | $25.80 | 535900 |
| 2022-04-08 | 54.63 | $25.76 | 1.0M |
| 2022-04-07 | 56.55 | $25.86 | 704846 |
| 2022-04-06 | 56.55 | $25.86 | 303932 |
| 2022-04-05 | 55.56 | $25.79 | 520401 |
| 2022-04-04 | 57.69 | $25.91 | 285439 |
| 2022-04-01 | 58.22 | $25.94 | 458644 |
| 2022-03-31 | 53.79 | $25.61 | 541300 |
| 2022-03-30 | 54.46 | $25.65 | 761643 |
| 2022-03-29 | 55.27 | $25.70 | 603300 |
| 2022-03-28 | 56.22 | $25.76 | 318200 |
| 2022-03-25 | 59.47 | $25.96 | 309438 |
| 2022-03-24 | 56.23 | $25.69 | 362312 |
| 2022-03-23 | 54.56 | $25.56 | 567200 |
| 2022-03-22 | 53.26 | $25.46 | 331708 |
| 2022-03-21 | 54.29 | $25.53 | 390100 |
| 2022-03-18 | 56.06 | $25.65 | 615632 |
| 2022-03-17 | 57.40 | $25.74 | 554237 |
| 2022-03-16 | 56.19 | $25.63 | 1.3M |
| 2022-03-15 | 49.93 | $25.12 | 566720 |
| 2022-03-14 | 49.11 | $25.06 | 294700 |
| 2022-03-11 | 48.98 | $25.05 | 859711 |
| 2022-03-10 | 50.85 | $25.20 | 677539 |
| 2022-03-09 | 50.85 | $25.20 | 1.2M |
| 2022-03-08 | 45.34 | $24.76 | 1.3M |
| 2022-03-07 | 47.64 | $24.96 | 1.5M |
| 2022-03-04 | 58.03 | $25.70 | 489117 |
| 2022-03-03 | 59.36 | $25.78 | 753420 |
| 2022-03-02 | 58.11 | $25.67 | 861715 |
| 2022-03-01 | 55.75 | $25.47 | 894400 |
| 2022-02-28 | 63.56 | $25.93 | 635400 |
| 2022-02-25 | 60.22 | $25.64 | 432534 |
| 2022-02-24 | 53.53 | $25.16 | 396420 |
| 2022-02-23 | 58.60 | $25.42 | 244500 |
| 2022-02-22 | 58.46 | $25.41 | 602100 |
| 2022-02-18 | 63.72 | $25.66 | 438935 |
| 2022-02-17 | 63.34 | $25.63 | 362500 |
| 2022-02-16 | 66.63 | $25.78 | 336941 |
| 2022-02-15 | 66.18 | $25.74 | 317742 |
| 2022-02-14 | 61.15 | $25.33 | 382743 |
| 2022-02-11 | 58.28 | $25.13 | 376427 |
| 2022-02-10 | 58.90 | $25.16 | 511832 |
| 2022-02-09 | 57.01 | $25.03 | 255600 |
| 2022-02-08 | 50.73 | $24.65 | 291131 |
| 2022-02-07 | 49.63 | $24.59 | 267800 |
| 2022-02-04 | 46.60 | $24.43 | 201749 |
| 2022-02-03 | 47.79 | $24.50 | 380100 |
| 2022-02-02 | 47.05 | $24.46 | 405400 |
| 2022-02-01 | 48.86 | $24.57 | 210100 |
| 2022-01-31 | 47.29 | $24.48 | 371912 |
| 2022-01-28 | 45.88 | $24.40 | 408613 |
| 2022-01-27 | 40.22 | $24.10 | 720400 |
| 2022-01-26 | 39.42 | $24.06 | 615838 |
| 2022-01-25 | 39.67 | $24.08 | 520605 |
| 2022-01-24 | 41.31 | $24.21 | 679117 |
| 2022-01-21 | 43.82 | $24.40 | 330249 |
| 2022-01-20 | 44.77 | $24.47 | 947600 |
| 2022-01-19 | 46.00 | $24.56 | 391734 |
| 2022-01-18 | 48.96 | $24.77 | 459800 |
| 2022-01-14 | 53.82 | $25.08 | 255536 |
| 2022-01-13 | 56.94 | $25.26 | 498800 |
| 2022-01-12 | 59.68 | $25.41 | 442400 |
| 2022-01-11 | 58.68 | $25.33 | 527400 |
| 2022-01-10 | 50.44 | $24.77 | 352400 |
| 2022-01-07 | 48.53 | $24.66 | 332300 |
| 2022-01-06 | 47.12 | $24.58 | 330610 |
| 2022-01-05 | 49.54 | $24.73 | 279200 |
| 2022-01-04 | 50.36 | $24.78 | 237600 |
| 2022-01-03 | 53.37 | $24.96 | 396600 |
| 2021-12-31 | 54.58 | $25.03 | 336931 |
| 2021-12-30 | 52.99 | $24.92 | 297521 |
| 2021-12-29 | 52.13 | $24.86 | 271600 |
| 2021-12-28 | 51.70 | $24.83 | 266621 |
| 2021-12-27 | 51.16 | $24.79 | 574318 |
| 2021-12-23 | 43.57 | $24.29 | 647200 |
| 2021-12-22 | 38.88 | $24.03 | 623922 |
| 2021-12-21 | 33.20 | $23.75 | 410200 |
| 2021-12-20 | 33.20 | $23.75 | 657900 |
| 2021-12-17 | 32.18 | $23.70 | 480614 |
| 2021-12-16 | 32.85 | $23.77 | 313937 |
| 2021-12-15 | 28.86 | $23.57 | 539433 |
| 2021-12-14 | 28.66 | $23.56 | 349800 |
| 2021-12-13 | 30.55 | $23.79 | 291635 |
| 2021-12-10 | 39.73 | $24.64 | 424100 |
| 2021-12-09 | 39.86 | $24.65 | 486906 |
| 2021-12-08 | 41.32 | $24.76 | 479837 |
| 2021-12-07 | 41.98 | $24.81 | 416710 |
| 2021-12-06 | 34.62 | $24.44 | 576403 |
| 2021-12-03 | 36.65 | $24.61 | 958083 |
| 2021-12-02 | 34.06 | $24.49 | 715700 |
| 2021-12-01 | 34.17 | $24.50 | 685100 |
| 2021-11-30 | 38.57 | $24.87 | 1.0M |
| 2021-11-29 | 34.68 | $24.69 | 439400 |
| 2021-11-26 | 29.23 | $24.46 | 381847 |
| 2021-11-24 | 34.88 | $24.93 | 363700 |
| 2021-11-23 | 36.15 | $25.02 | 250600 |
| 2021-11-22 | 35.65 | $25.00 | 502135 |
| 2021-11-19 | 37.89 | $25.16 | 219402 |
| 2021-11-18 | 38.90 | $25.23 | 318600 |
| 2021-11-17 | 40.21 | $25.32 | 233100 |
| 2021-11-16 | 42.32 | $25.46 | 527300 |
| 2021-11-15 | 41.48 | $25.42 | 255700 |
| 2021-11-12 | 44.05 | $25.59 | 396900 |
| 2021-11-11 | 40.56 | $25.42 | 290823 |
| 2021-11-10 | 39.50 | $25.37 | 349000 |
| 2021-11-09 | 40.60 | $25.45 | 261220 |
| 2021-11-08 | 44.40 | $25.71 | 342300 |
| 2021-11-05 | 42.63 | $25.62 | 465617 |
| 2021-11-04 | 42.78 | $25.63 | 442442 |
| 2021-11-03 | 42.41 | $25.61 | 331200 |
| 2021-11-02 | 45.02 | $25.80 | 468600 |
| 2021-11-01 | 42.91 | $25.68 | 420800 |
| 2021-10-29 | 51.73 | $26.24 | 368600 |
| 2021-10-28 | 53.02 | $26.31 | 354600 |
| 2021-10-27 | 56.07 | $26.47 | 362616 |
| 2021-10-26 | 57.44 | $26.54 | 300630 |
| 2021-10-25 | 60.24 | $26.68 | 860600 |
| 2021-10-22 | 58.59 | $26.56 | 582000 |
| 2021-10-21 | 61.41 | $26.70 | 535453 |
| 2021-10-20 | 68.30 | $27.01 | 315800 |
| 2021-10-19 | 67.74 | $26.96 | 375740 |
| 2021-10-18 | 66.29 | $26.83 | 796421 |
| 2021-10-15 | 65.61 | $26.77 | 374030 |
| 2021-10-14 | 65.61 | $26.77 | 438045 |
| 2021-10-13 | 66.21 | $26.80 | 364928 |
| 2021-10-12 | 62.97 | $26.50 | 306000 |
| 2021-10-11 | 59.93 | $26.25 | 319721 |
| 2021-10-08 | 59.68 | $26.23 | 429000 |
| 2021-10-07 | 56.99 | $26.02 | 488909 |
| 2021-10-06 | 55.23 | $25.89 | 1.1M |
| 2021-10-05 | 46.99 | $25.37 | 314200 |
| 2021-10-04 | 42.96 | $25.16 | 303308 |
| 2021-10-01 | 44.49 | $25.26 | 400000 |
| 2021-09-30 | 45.72 | $25.34 | 677807 |
| 2021-09-29 | 48.27 | $25.50 | 414622 |
| 2021-09-28 | 48.43 | $25.51 | 317927 |
| 2021-09-27 | 44.96 | $25.31 | 383939 |
| 2021-09-24 | 43.14 | $25.21 | 349200 |
| 2021-09-23 | 46.19 | $25.42 | 301231 |
| 2021-09-22 | 42.71 | $25.23 | 622600 |
| 2021-09-21 | 40.20 | $25.10 | 269842 |
| 2021-09-20 | 40.33 | $25.11 | 381700 |
| 2021-09-17 | 47.94 | $25.63 | 294000 |
| 2021-09-16 | 53.68 | $25.94 | 207200 |
| 2021-09-15 | 55.51 | $26.03 | 218700 |
| 2021-09-14 | 54.69 | $25.98 | 381300 |
| 2021-09-13 | 60.61 | $26.26 | 393600 |
| 2021-09-10 | 60.32 | $26.24 | 325007 |
| 2021-09-09 | 60.32 | $26.24 | 215734 |
| 2021-09-08 | 60.72 | $26.26 | 339291 |
| 2021-09-07 | 63.35 | $26.39 | 160134 |
| 2021-09-03 | 64.37 | $26.44 | 312147 |
| 2021-09-02 | 61.68 | $26.21 | 241723 |
| 2021-09-01 | 66.89 | $26.46 | 454022 |
| 2021-08-31 | 68.66 | $26.54 | 380815 |
| 2021-08-30 | 68.56 | $26.53 | 365928 |
| 2021-08-27 | 67.19 | $26.39 | 400100 |
| 2021-08-26 | 63.15 | $26.02 | 402600 |
| 2021-08-25 | 58.86 | $25.69 | 302000 |
| 2021-08-24 | 56.38 | $25.52 | 247500 |
| 2021-08-23 | 47.31 | $25.01 | 341501 |
| 2021-08-20 | 43.36 | $24.83 | 237400 |
| 2021-08-19 | 39.54 | $24.67 | 404500 |
| 2021-08-18 | 42.07 | $24.82 | 463145 |
| 2021-08-17 | 45.38 | $25.00 | 476900 |
| 2021-08-16 | 39.33 | $24.76 | 531236 |
| 2021-08-13 | 39.50 | $24.77 | 315411 |
| 2021-08-12 | 36.58 | $24.66 | 344100 |
| 2021-08-11 | 37.36 | $24.71 | 214900 |
| 2021-08-10 | 33.03 | $24.55 | 135447 |
| 2021-08-09 | 33.44 | $24.58 | 302307 |
| 2021-08-06 | 31.55 | $24.51 | 233700 |
| 2021-08-05 | 33.35 | $24.65 | 236400 |
| 2021-08-04 | 30.94 | $24.56 | 349909 |
| 2021-08-03 | 34.06 | $24.80 | 304700 |
| 2021-08-02 | 27.40 | $24.57 | 403446 |
| 2021-07-30 | 28.85 | $24.69 | 454624 |
| 2021-07-29 | 31.47 | $24.89 | 891830 |
| 2021-07-28 | 29.33 | $24.82 | 344944 |
| 2021-07-27 | 29.84 | $24.86 | 413900 |
| 2021-07-26 | 30.72 | $24.93 | 682400 |
| 2021-07-23 | 30.44 | $24.92 | 531744 |
| 2021-07-22 | 31.65 | $25.02 | 133100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.28
2026-07-20
Close Price
$27.91
Vol: 111207
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -19.28 | $27.91 | 111207 |
| 2026-07-17 | -3.01 | $28.18 | 278000 |
| 2026-07-16 | -8.33 | $28.00 | 195400 |
| 2026-07-15 | -17.65 | $27.83 | 109133 |
| 2026-07-14 | -0.65 | $28.09 | 453100 |
| 2026-07-13 | -42.59 | $27.50 | 173107 |
| 2026-07-10 | -46.91 | $27.43 | 171744 |
| 2026-07-09 | -58.64 | $27.24 | 100207 |
| 2026-07-08 | -58.02 | $27.25 | 112200 |
| 2026-07-07 | -63.58 | $27.16 | 228212 |
| 2026-07-06 | -61.49 | $27.24 | 174500 |
| 2026-07-02 | -77.01 | $26.97 | 156622 |
| 2026-07-01 | -95.26 | $26.66 | 427649 |
| 2026-06-30 | -83.11 | $26.95 | 224800 |
| 2026-06-29 | -79.56 | $27.03 | 339000 |
| 2026-06-26 | -84.89 | $26.91 | 147309 |
| 2026-06-25 | -96.89 | $26.64 | 497602 |
| 2026-06-24 | -88.66 | $26.97 | 388600 |
| 2026-06-23 | -96.83 | $26.78 | 291510 |
| 2026-06-22 | -99.57 | $27.06 | 138750 |
| 2026-06-18 | -94.85 | $27.52 | 238700 |
| 2026-06-17 | -91.04 | $27.61 | 400800 |
| 2026-06-16 | -75.94 | $27.93 | 189600 |
| 2026-06-15 | -85.09 | $27.76 | 364300 |
| 2026-06-12 | -70.56 | $28.15 | 258010 |
| 2026-06-11 | -76.43 | $28.08 | 177500 |
| 2026-06-10 | -92.23 | $27.64 | 649300 |
| 2026-06-09 | -89.75 | $27.71 | 247500 |
| 2026-06-08 | -98.02 | $27.83 | 242746 |
| 2026-06-05 | -99.59 | $27.91 | 526586 |
| 2026-06-04 | -93.49 | $28.20 | 736000 |
| 2026-06-03 | -100.00 | $28.03 | 254147 |
| 2026-06-02 | -86.16 | $28.71 | 394714 |
| 2026-06-01 | -90.18 | $28.62 | 265700 |
| 2026-05-29 | -96.28 | $28.57 | 246300 |
| 2026-05-28 | -89.37 | $28.79 | 338600 |
| 2026-05-27 | -90.75 | $29.07 | 141530 |
| 2026-05-26 | -95.35 | $29.00 | 807800 |
| 2026-05-22 | -92.72 | $29.24 | 112089 |
| 2026-05-21 | -88.08 | $29.31 | 268725 |
| 2026-05-20 | -70.63 | $29.51 | 176100 |
| 2026-05-19 | -83.23 | $29.30 | 222802 |
| 2026-05-18 | -72.56 | $29.45 | 178200 |
| 2026-05-15 | -54.34 | $29.70 | 249500 |
| 2026-05-14 | -24.86 | $30.21 | 70000 |
| 2026-05-13 | -21.72 | $30.21 | 147111 |
| 2026-05-12 | -23.65 | $30.16 | 304200 |
| 2026-05-11 | -24.63 | $30.14 | 240200 |
| 2026-05-08 | -14.86 | $30.31 | 176600 |
| 2026-05-07 | -9.91 | $30.42 | 151787 |
| 2026-05-06 | -0.51 | $30.39 | 182000 |
| 2026-05-05 | -2.03 | $29.87 | 119200 |
| 2026-05-04 | -5.91 | $29.54 | 114950 |
| 2026-05-01 | -6.01 | $29.51 | 294700 |
| 2026-04-30 | -7.60 | $29.37 | 400700 |
| 2026-04-29 | -15.20 | $29.24 | 96411 |
| 2026-04-28 | 0.00 | $29.50 | 143904 |
| 2026-04-27 | -3.73 | $29.34 | 258700 |
| 2026-04-24 | -0.62 | $29.39 | 145413 |
| 2026-04-23 | -10.69 | $29.21 | 292936 |
| 2026-04-22 | -10.26 | $29.19 | 160800 |
| 2026-04-21 | -21.79 | $29.01 | 197722 |
| 2026-04-20 | -25.44 | $29.05 | 199000 |
| 2026-04-17 | -19.41 | $29.16 | 590500 |
| 2026-04-16 | -43.68 | $28.77 | 219703 |
| 2026-04-15 | -52.87 | $28.61 | 252058 |
| 2026-04-14 | -37.36 | $28.88 | 220900 |
| 2026-04-13 | -48.28 | $28.69 | 208200 |
| 2026-04-10 | -50.57 | $28.65 | 299900 |
| 2026-04-09 | -55.75 | $28.56 | 283047 |
| 2026-04-08 | -38.51 | $28.86 | 288700 |
| 2026-04-07 | -87.36 | $28.01 | 446400 |
| 2026-04-06 | -77.98 | $28.22 | 180805 |
| 2026-04-02 | -70.83 | $28.34 | 165501 |
| 2026-04-01 | -52.38 | $28.65 | 326100 |
| 2026-03-31 | -66.67 | $28.41 | 301100 |
| 2026-03-30 | -94.64 | $27.94 | 325704 |
| 2026-03-27 | -65.48 | $28.43 | 268911 |
| 2026-03-26 | -74.40 | $28.28 | 1.9M |
| 2026-03-25 | -44.12 | $28.99 | 433700 |
| 2026-03-24 | -50.23 | $28.93 | 508000 |
| 2026-03-23 | -27.73 | $29.44 | 354800 |
| 2026-03-20 | -51.98 | $28.94 | 787425 |
| 2026-03-19 | -27.07 | $29.52 | 319000 |
| 2026-03-18 | -34.93 | $29.34 | 667900 |
| 2026-03-17 | -33.62 | $29.37 | 219100 |
| 2026-03-16 | -47.16 | $29.06 | 362010 |
| 2026-03-13 | -65.50 | $28.64 | 392822 |
| 2026-03-12 | -70.31 | $28.53 | 497365 |
| 2026-03-11 | -59.39 | $28.78 | 261717 |
| 2026-03-10 | -68.12 | $28.58 | 506600 |
| 2026-03-09 | -81.66 | $28.27 | 672800 |
| 2026-03-06 | -75.34 | $28.49 | 799772 |
| 2026-03-05 | -73.06 | $28.54 | 1.1M |
| 2026-03-04 | -60.27 | $28.82 | 747400 |
| 2026-03-03 | -81.28 | $28.36 | 770659 |
| 2026-03-02 | -89.51 | $28.69 | 465300 |
| 2026-02-27 | -86.79 | $29.22 | 647002 |
| 2026-02-26 | -46.23 | $29.65 | 575933 |
| 2026-02-25 | -12.26 | $30.01 | 236500 |
| 2026-02-24 | -11.32 | $30.02 | 282746 |
| 2026-02-23 | -12.26 | $30.01 | 218700 |
| 2026-02-20 | -0.64 | $30.13 | 771930 |
| 2026-02-19 | -16.67 | $29.82 | 169100 |
| 2026-02-18 | -22.56 | $29.67 | 462402 |
| 2026-02-17 | -20.44 | $29.65 | 277527 |
| 2026-02-13 | -17.33 | $29.72 | 548334 |
| 2026-02-12 | -17.78 | $29.71 | 277105 |
| 2026-02-11 | -5.78 | $29.98 | 307522 |
| 2026-02-10 | -18.67 | $29.69 | 492200 |
| 2026-02-09 | -11.97 | $29.83 | 595821 |
| 2026-02-06 | -20.61 | $29.57 | 392700 |
| 2026-02-05 | -32.63 | $29.18 | 350124 |
| 2026-02-04 | -21.75 | $29.49 | 319311 |
| 2026-02-03 | -24.21 | $29.42 | 768100 |
| 2026-02-02 | -27.72 | $29.32 | 480813 |
| 2026-01-30 | -32.63 | $29.18 | 592059 |
| 2026-01-29 | -29.47 | $29.27 | 850656 |
| 2026-01-28 | -9.47 | $29.84 | 1.0M |
| 2026-01-27 | -1.75 | $30.06 | 1.3M |
| 2026-01-26 | -1.75 | $29.50 | 766800 |
| 2026-01-23 | -2.56 | $28.78 | 513300 |
| 2026-01-22 | -3.31 | $28.43 | 350200 |
| 2026-01-21 | -8.18 | $28.26 | 420123 |
| 2026-01-20 | -39.17 | $27.88 | 401252 |
| 2026-01-16 | -11.61 | $28.17 | 222100 |
| 2026-01-15 | -3.95 | $28.28 | 413937 |
| 2026-01-14 | -3.57 | $28.20 | 296222 |
| 2026-01-13 | -8.13 | $28.05 | 660838 |
| 2026-01-12 | 0.00 | $27.97 | 383900 |
| 2026-01-09 | -9.01 | $27.59 | 189700 |
| 2026-01-08 | -24.26 | $27.36 | 98336 |
| 2026-01-07 | -18.84 | $27.43 | 260100 |
| 2026-01-06 | -4.20 | $27.63 | 273900 |
| 2026-01-05 | -5.59 | $27.61 | 297800 |
| 2026-01-02 | -18.88 | $27.42 | 516700 |
| 2025-12-31 | -23.08 | $27.36 | 158900 |
| 2025-12-30 | -8.39 | $27.57 | 106732 |
| 2025-12-29 | -11.19 | $27.53 | 165800 |
| 2025-12-26 | -3.50 | $27.64 | 73700 |
| 2025-12-24 | 0.00 | $27.69 | 45000 |
| 2025-12-23 | -2.31 | $27.53 | 147819 |
| 2025-12-22 | -0.86 | $27.41 | 189767 |
| 2025-12-19 | -1.85 | $27.20 | 106216 |
| 2025-12-18 | -26.96 | $26.88 | 205600 |
| 2025-12-17 | -51.30 | $26.60 | 196842 |
| 2025-12-16 | -34.48 | $26.79 | 249410 |
| 2025-12-15 | -8.62 | $27.09 | 186500 |
| 2025-12-12 | -9.52 | $26.98 | 192500 |
| 2025-12-11 | 0.00 | $26.87 | 349405 |
| 2025-12-10 | -32.88 | $26.52 | 136139 |
| 2025-12-09 | -56.41 | $26.37 | 548900 |
| 2025-12-08 | -62.82 | $26.32 | 422100 |
| 2025-12-05 | -21.79 | $26.64 | 181900 |
| 2025-12-04 | -27.50 | $26.59 | 319409 |
| 2025-12-03 | -10.00 | $26.73 | 180549 |
| 2025-12-02 | -15.22 | $26.67 | 194644 |
| 2025-12-01 | -22.83 | $26.60 | 591900 |
| 2025-11-28 | -37.62 | $26.43 | 262300 |
| 2025-11-26 | -16.67 | $26.64 | 162400 |
| 2025-11-25 | -31.37 | $26.49 | 396336 |
| 2025-11-24 | -33.33 | $26.47 | 767600 |
| 2025-11-21 | -50.98 | $26.29 | 415500 |
| 2025-11-20 | -64.96 | $26.05 | 526900 |
| 2025-11-19 | -37.80 | $26.33 | 266337 |
| 2025-11-18 | -46.43 | $26.16 | 139836 |
| 2025-11-17 | -41.43 | $26.23 | 385919 |
| 2025-11-14 | -25.71 | $26.45 | 236610 |
| 2025-11-13 | -22.14 | $26.50 | 179305 |
| 2025-11-12 | -20.00 | $26.53 | 262509 |
| 2025-11-11 | -2.14 | $26.78 | 127060 |
| 2025-11-10 | -2.75 | $26.47 | 301600 |
| 2025-11-07 | 0.00 | $26.23 | 119401 |
| 2025-11-06 | -21.59 | $26.01 | 174470 |
| 2025-11-05 | 0.00 | $26.20 | 273400 |
| 2025-11-04 | -19.51 | $25.98 | 144800 |
| 2025-11-03 | -9.76 | $26.06 | 186440 |
| 2025-10-31 | -39.77 | $25.85 | 223845 |
| 2025-10-30 | -45.10 | $25.88 | 266500 |
| 2025-10-29 | -42.16 | $25.91 | 190400 |
| 2025-10-28 | -32.35 | $26.01 | 165900 |
| 2025-10-27 | -37.25 | $25.96 | 480943 |
| 2025-10-24 | -63.73 | $25.69 | 268508 |
| 2025-10-23 | -67.65 | $25.65 | 140100 |
| 2025-10-22 | -78.38 | $25.47 | 456330 |
| 2025-10-21 | -54.05 | $25.74 | 115500 |
| 2025-10-20 | -46.85 | $25.82 | 137812 |
| 2025-10-17 | -57.66 | $25.70 | 146705 |
| 2025-10-16 | -68.47 | $25.58 | 173800 |
| 2025-10-15 | -61.26 | $25.66 | 426500 |
| 2025-10-14 | -55.86 | $25.72 | 332100 |
| 2025-10-13 | -56.76 | $25.71 | 207500 |
| 2025-10-10 | -90.99 | $25.33 | 204400 |
| 2025-10-09 | -32.43 | $25.98 | 107400 |
| 2025-10-08 | -27.35 | $26.02 | 178937 |
| 2025-10-07 | -28.00 | $25.99 | 119245 |
| 2025-10-06 | -20.00 | $26.09 | 143600 |
| 2025-10-03 | -10.69 | $26.20 | 296616 |
| 2025-10-02 | -5.11 | $26.27 | 771239 |
| 2025-10-01 | -2.68 | $26.21 | 354100 |
| 2025-09-30 | -10.08 | $25.92 | 234523 |
| 2025-09-29 | -19.29 | $25.78 | 99930 |
| 2025-09-26 | -22.86 | $25.73 | 148700 |
| 2025-09-25 | -55.71 | $25.27 | 193400 |
| 2025-09-24 | -51.43 | $25.33 | 644409 |
| 2025-09-23 | -22.14 | $25.74 | 109600 |
| 2025-09-22 | -18.57 | $25.79 | 157605 |
| 2025-09-19 | -32.86 | $25.59 | 149300 |
| 2025-09-18 | -32.14 | $25.60 | 244500 |
| 2025-09-17 | -7.14 | $25.95 | 592545 |
| 2025-09-16 | -16.82 | $25.54 | 214600 |
| 2025-09-15 | -15.89 | $25.55 | 79900 |
| 2025-09-12 | -23.36 | $25.47 | 313224 |
| 2025-09-11 | -36.45 | $25.33 | 206197 |
| 2025-09-10 | -51.40 | $25.17 | 184222 |
| 2025-09-09 | -51.40 | $25.17 | 244535 |
| 2025-09-08 | -52.63 | $25.12 | 99400 |
| 2025-09-05 | -50.74 | $25.03 | 206938 |
| 2025-09-04 | -52.82 | $24.97 | 260617 |
| 2025-09-03 | -58.62 | $24.87 | 202600 |
| 2025-09-02 | -64.29 | $24.73 | 302500 |
| 2025-08-29 | -50.90 | $24.87 | 276523 |
| 2025-08-28 | -31.55 | $25.13 | 604773 |
| 2025-08-27 | -29.91 | $25.05 | 283945 |
| 2025-08-26 | -26.34 | $25.13 | 560002 |
| 2025-08-25 | -9.82 | $25.50 | 120748 |
| 2025-08-22 | 0.00 | $25.72 | 176500 |
| 2025-08-21 | -6.04 | $25.19 | 226300 |
| 2025-08-20 | -6.04 | $25.19 | 122300 |
| 2025-08-19 | -6.59 | $25.18 | 241200 |
| 2025-08-18 | -9.34 | $25.13 | 264802 |
| 2025-08-15 | -17.58 | $24.98 | 133800 |
| 2025-08-14 | -14.84 | $25.03 | 262612 |
| 2025-08-13 | -1.65 | $25.27 | 160300 |
| 2025-08-12 | -0.68 | $24.94 | 83200 |
| 2025-08-11 | -3.45 | $24.60 | 56208 |
| 2025-08-08 | 0.00 | $24.51 | 167928 |
| 2025-08-07 | -5.26 | $24.38 | 166226 |
| 2025-08-06 | -2.13 | $24.40 | 129400 |
| 2025-08-05 | -12.64 | $24.24 | 170600 |
| 2025-08-04 | -25.29 | $24.13 | 56300 |
| 2025-08-01 | -42.53 | $23.98 | 191011 |
| 2025-07-31 | -98.98 | $23.49 | 132726 |
| 2025-07-30 | -70.00 | $23.84 | 270615 |
| 2025-07-29 | -49.46 | $24.04 | 102427 |
| 2025-07-28 | -48.39 | $24.05 | 101900 |
| 2025-07-25 | -33.33 | $24.19 | 54200 |
| 2025-07-24 | -21.51 | $24.30 | 349200 |
| 2025-07-23 | -31.18 | $24.21 | 126800 |
| 2025-07-22 | -54.84 | $23.99 | 210410 |
| 2025-07-21 | -40.52 | $24.03 | 339932 |
| 2025-07-18 | -49.14 | $23.93 | 108200 |
| 2025-07-17 | -49.14 | $23.93 | 87338 |
| 2025-07-16 | -68.10 | $23.71 | 276900 |
| 2025-07-15 | -60.34 | $23.80 | 56409 |
| 2025-07-14 | -35.34 | $24.09 | 172000 |
| 2025-07-11 | -38.33 | $24.08 | 114628 |
| 2025-07-10 | -35.83 | $24.11 | 144616 |
| 2025-07-09 | -46.67 | $23.98 | 220500 |
| 2025-07-08 | -49.17 | $23.95 | 82000 |
| 2025-07-07 | -50.83 | $23.93 | 636507 |
| 2025-07-03 | -10.83 | $24.41 | 75641 |
| 2025-07-02 | -10.83 | $24.41 | 255800 |
| 2025-07-01 | -13.33 | $24.38 | 139700 |
| 2025-06-30 | -16.67 | $24.34 | 184200 |
| 2025-06-27 | -39.17 | $24.07 | 171800 |
| 2025-06-26 | -39.17 | $24.07 | 134500 |
| 2025-06-25 | -60.00 | $23.82 | 149122 |
| 2025-06-24 | -65.32 | $23.77 | 106600 |
| 2025-06-23 | -84.92 | $23.53 | 320616 |
| 2025-06-20 | -96.75 | $23.41 | 196100 |
| 2025-06-18 | -93.04 | $23.59 | 243700 |
| 2025-06-17 | -99.12 | $23.53 | 272700 |
| 2025-06-16 | -91.76 | $23.93 | 446500 |
| 2025-06-13 | -66.95 | $24.26 | 169800 |
| 2025-06-12 | -44.63 | $24.54 | 163532 |
| 2025-06-11 | -52.46 | $24.45 | 319249 |
| 2025-06-10 | -66.39 | $24.28 | 236500 |
| 2025-06-09 | -63.11 | $24.32 | 94100 |
| 2025-06-06 | -68.85 | $24.25 | 202100 |
| 2025-06-05 | -63.93 | $24.31 | 275615 |
| 2025-06-04 | -77.87 | $24.14 | 236024 |
| 2025-06-03 | -81.97 | $24.09 | 122400 |
| 2025-06-02 | -77.05 | $24.15 | 111610 |
| 2025-05-30 | -92.62 | $23.96 | 444800 |
| 2025-05-29 | -78.22 | $24.30 | 116000 |
| 2025-05-28 | -52.54 | $24.47 | 109200 |
| 2025-05-27 | -40.43 | $24.52 | 172000 |
| 2025-05-23 | -34.46 | $24.58 | 331806 |
| 2025-05-22 | -46.96 | $24.24 | 198806 |
| 2025-05-21 | -31.75 | $24.49 | 196321 |
| 2025-05-20 | -28.78 | $24.50 | 120000 |
| 2025-05-19 | -18.18 | $24.69 | 186620 |
| 2025-05-16 | -10.00 | $24.87 | 127601 |
| 2025-05-15 | -0.41 | $25.08 | 112700 |
| 2025-05-14 | -0.73 | $25.07 | 238000 |
| 2025-05-13 | -2.33 | $24.87 | 134226 |
| 2025-05-12 | -16.67 | $24.50 | 232722 |
| 2025-05-09 | -17.91 | $24.45 | 129200 |
| 2025-05-08 | -20.00 | $24.31 | 710334 |
| 2025-05-07 | -6.05 | $24.68 | 160500 |
| 2025-05-06 | -7.02 | $24.64 | 111513 |
| 2025-05-05 | -1.69 | $24.86 | 148812 |
| 2025-05-02 | -1.94 | $24.85 | 495900 |
| 2025-05-01 | -2.64 | $24.12 | 112431 |
| 2025-04-30 | 0.00 | $24.17 | 161300 |
| 2025-04-29 | -2.03 | $23.70 | 227909 |
| 2025-04-28 | 0.00 | $23.71 | 151941 |
| 2025-04-25 | -0.75 | $23.43 | 223220 |
| 2025-04-24 | -5.73 | $23.43 | 267350 |
| 2025-04-23 | -18.64 | $23.07 | 271400 |
| 2025-04-22 | -24.37 | $22.91 | 249641 |
| 2025-04-21 | -19.71 | $23.04 | 333145 |
| 2025-04-17 | -29.39 | $22.77 | 340600 |
| 2025-04-16 | -41.22 | $22.44 | 281700 |
| 2025-04-15 | -34.41 | $22.63 | 203700 |
| 2025-04-14 | -33.69 | $22.65 | 208522 |
| 2025-04-11 | -40.50 | $22.46 | 487734 |
| 2025-04-10 | -55.20 | $22.05 | 964008 |
| 2025-04-09 | -51.97 | $22.14 | 1.1M |
| 2025-04-08 | -95.98 | $21.20 | 1.3M |
| 2025-04-07 | -76.99 | $21.75 | 1.0M |
| 2025-04-04 | -96.55 | $21.91 | 809980 |
| 2025-04-03 | -52.25 | $23.01 | 357608 |
| 2025-04-02 | -24.32 | $23.32 | 196307 |
| 2025-04-01 | -56.69 | $23.03 | 246100 |
| 2025-03-31 | -52.76 | $23.08 | 240625 |
| 2025-03-28 | -59.06 | $23.00 | 301729 |
| 2025-03-27 | -15.75 | $23.55 | 756721 |
| 2025-03-26 | -51.01 | $23.21 | 231407 |
| 2025-03-25 | -60.57 | $23.17 | 265700 |
| 2025-03-24 | -70.29 | $23.00 | 171300 |
| 2025-03-21 | -62.78 | $23.15 | 381122 |
| 2025-03-20 | -76.04 | $22.94 | 291727 |
| 2025-03-19 | -56.25 | $23.32 | 287732 |
| 2025-03-18 | -52.60 | $23.39 | 278215 |
| 2025-03-17 | -50.00 | $23.44 | 202600 |
| 2025-03-14 | -62.76 | $23.21 | 406140 |
| 2025-03-13 | -78.06 | $22.91 | 283765 |
| 2025-03-12 | -97.45 | $22.53 | 878300 |
| 2025-03-11 | -93.06 | $23.10 | 287100 |
| 2025-03-10 | -96.35 | $23.12 | 331109 |
| 2025-03-07 | -88.46 | $23.29 | 544443 |
| 2025-03-06 | -78.46 | $23.42 | 178700 |
| 2025-03-05 | -54.62 | $23.73 | 357900 |
| 2025-03-04 | -93.08 | $23.23 | 464100 |
| 2025-03-03 | -83.87 | $23.40 | 516641 |
| 2025-02-28 | -62.10 | $23.67 | 410509 |
| 2025-02-27 | -54.84 | $23.76 | 319441 |
| 2025-02-26 | -22.58 | $24.16 | 202200 |
| 2025-02-25 | -38.71 | $23.96 | 318134 |
| 2025-02-24 | -16.13 | $24.24 | 313146 |
| 2025-02-21 | -16.94 | $24.23 | 659831 |
| 2025-02-20 | -12.90 | $24.28 | 345409 |
| 2025-02-19 | -25.81 | $24.12 | 238600 |
| 2025-02-18 | -29.84 | $24.07 | 228201 |
| 2025-02-14 | -0.81 | $24.43 | 258000 |
| 2025-02-13 | -3.15 | $24.34 | 352945 |
| 2025-02-12 | -11.93 | $24.07 | 123512 |
| 2025-02-11 | -20.18 | $23.98 | 137341 |
| 2025-02-10 | -10.09 | $24.09 | 256316 |
| 2025-02-07 | -21.10 | $23.97 | 173700 |
| 2025-02-06 | -7.92 | $24.04 | 453900 |
| 2025-02-05 | -32.09 | $24.02 | 190200 |
| 2025-02-04 | -54.48 | $23.72 | 168057 |
| 2025-02-03 | -80.60 | $23.37 | 652716 |
| 2025-01-31 | -77.70 | $23.42 | 582128 |
| 2025-01-30 | -46.50 | $23.95 | 299140 |
| 2025-01-29 | -58.60 | $23.76 | 398500 |
| 2025-01-28 | -54.78 | $23.82 | 241000 |
| 2025-01-27 | -42.04 | $24.02 | 286659 |
| 2025-01-24 | -38.85 | $24.07 | 270349 |
| 2025-01-23 | -53.50 | $23.84 | 227532 |
| 2025-01-22 | -43.31 | $24.00 | 170742 |
| 2025-01-21 | -55.41 | $23.81 | 419500 |
| 2025-01-17 | -78.98 | $23.44 | 448649 |
| 2025-01-16 | -92.99 | $23.22 | 364040 |
| 2025-01-15 | -97.30 | $23.38 | 628318 |
| 2025-01-14 | -95.62 | $23.51 | 200400 |
| 2025-01-13 | -96.12 | $23.58 | 312700 |
| 2025-01-10 | -93.18 | $23.65 | 452100 |
| 2025-01-08 | -69.12 | $23.98 | 623100 |
| 2025-01-07 | -51.70 | $24.27 | 184639 |
| 2025-01-06 | -53.74 | $24.24 | 304700 |
| 2025-01-03 | -46.94 | $24.34 | 234700 |
| 2025-01-02 | -47.62 | $24.33 | 581233 |
| 2024-12-31 | -34.01 | $24.53 | 191900 |
| 2024-12-30 | -34.01 | $24.53 | 250100 |
| 2024-12-27 | -48.98 | $24.31 | 169100 |
| 2024-12-26 | -57.82 | $24.18 | 116200 |
| 2024-12-24 | -78.23 | $23.88 | 68800 |
| 2024-12-23 | -94.56 | $23.64 | 349418 |
| 2024-12-20 | -87.76 | $23.74 | 738334 |
| 2024-12-19 | -90.48 | $23.70 | 315480 |
| 2024-12-18 | -96.60 | $23.61 | 612563 |
| 2024-12-17 | -82.79 | $24.02 | 235900 |
| 2024-12-16 | -32.18 | $24.75 | 215402 |
| 2024-12-13 | -26.80 | $24.77 | 130239 |
| 2024-12-12 | -40.21 | $24.64 | 132800 |
| 2024-12-11 | -19.59 | $24.84 | 162400 |
| 2024-12-10 | -15.46 | $24.88 | 202400 |
| 2024-12-09 | -11.34 | $24.92 | 185201 |
| 2024-12-06 | -9.62 | $25.00 | 170735 |
| 2024-12-05 | -20.72 | $24.94 | 237544 |
| 2024-12-04 | -34.23 | $24.79 | 271025 |
| 2024-12-03 | -65.12 | $24.51 | 502000 |
| 2024-12-02 | -68.99 | $24.46 | 370282 |
| 2024-11-29 | -57.36 | $24.61 | 256400 |
| 2024-11-27 | -52.71 | $24.67 | 222502 |
| 2024-11-26 | -68.22 | $24.47 | 144419 |
| 2024-11-25 | -62.79 | $24.54 | 185438 |
| 2024-11-22 | -80.62 | $24.31 | 628715 |
| 2024-11-21 | -84.29 | $24.28 | 325400 |
| 2024-11-20 | -87.14 | $24.24 | 202646 |
| 2024-11-19 | -76.62 | $24.42 | 291106 |
| 2024-11-18 | -82.08 | $24.37 | 391707 |
| 2024-11-15 | -95.03 | $24.15 | 300800 |
| 2024-11-14 | -96.77 | $24.14 | 285800 |
| 2024-11-13 | -97.37 | $24.46 | 264939 |
| 2024-11-12 | -97.37 | $24.46 | 350601 |
| 2024-11-11 | -95.62 | $24.63 | 444030 |
| 2024-11-08 | -74.45 | $24.92 | 302200 |
| 2024-11-07 | -56.20 | $25.17 | 223900 |
| 2024-11-06 | -62.59 | $25.09 | 257100 |
| 2024-11-05 | -46.76 | $25.31 | 462500 |
| 2024-11-04 | -65.47 | $25.05 | 624700 |
| 2024-11-01 | -85.81 | $24.78 | 381605 |
| 2024-10-31 | -95.36 | $24.64 | 462400 |
| 2024-10-30 | -92.95 | $24.86 | 248437 |
| 2024-10-29 | -94.05 | $25.02 | 810736 |
| 2024-10-28 | -96.33 | $25.00 | 690927 |
| 2024-10-25 | -97.47 | $25.22 | 196423 |
| 2024-10-24 | -95.19 | $25.41 | 371929 |
| 2024-10-23 | -97.62 | $25.44 | 595800 |
| 2024-10-22 | -91.89 | $25.79 | 196724 |
| 2024-10-21 | -92.43 | $25.78 | 180300 |
| 2024-10-18 | -84.86 | $25.92 | 337109 |
| 2024-10-17 | -91.89 | $25.79 | 265700 |
| 2024-10-16 | -96.76 | $25.70 | 315534 |
| 2024-10-15 | -96.61 | $25.78 | 251700 |
| 2024-10-14 | -90.96 | $25.88 | 104300 |
| 2024-10-11 | -92.98 | $25.90 | 256100 |
| 2024-10-10 | -90.06 | $25.95 | 298600 |
| 2024-10-09 | -72.22 | $25.93 | 502735 |
| 2024-10-08 | -71.17 | $25.91 | 318229 |
| 2024-10-07 | -75.23 | $25.82 | 467834 |
| 2024-10-04 | -61.57 | $26.08 | 1.1M |
| 2024-10-03 | -54.59 | $26.24 | 681000 |
| 2024-10-02 | -41.92 | $26.53 | 618700 |
| 2024-10-01 | -23.58 | $26.95 | 1.3M |
| 2024-09-30 | -19.21 | $27.05 | 541324 |
| 2024-09-27 | -10.48 | $27.25 | 253502 |
| 2024-09-26 | -2.18 | $27.44 | 395330 |
| 2024-09-25 | -3.26 | $27.28 | 478600 |
| 2024-09-24 | -0.47 | $27.34 | 435700 |
| 2024-09-23 | -7.10 | $26.83 | 293035 |
| 2024-09-20 | -1.01 | $26.94 | 522900 |
| 2024-09-19 | -2.15 | $26.74 | 352000 |
| 2024-09-18 | -10.06 | $26.42 | 262213 |
| 2024-09-17 | -3.36 | $26.34 | 445900 |
| 2024-09-16 | -3.10 | $26.05 | 287500 |
| 2024-09-13 | -2.99 | $25.93 | 364505 |
| 2024-09-12 | -29.89 | $25.45 | 495400 |
| 2024-09-11 | -25.86 | $25.52 | 333300 |
| 2024-09-10 | -23.12 | $25.54 | 472100 |
| 2024-09-09 | -32.83 | $25.32 | 409800 |
| 2024-09-06 | -32.09 | $25.28 | 572800 |
| 2024-09-05 | -18.91 | $25.52 | 378701 |
| 2024-09-04 | -12.03 | $25.65 | 409245 |
| 2024-09-03 | -19.20 | $25.44 | 500433 |
| 2024-08-30 | -1.47 | $25.92 | 365800 |
| 2024-08-29 | -10.37 | $25.50 | 429442 |
| 2024-08-28 | -1.83 | $25.78 | 486147 |
| 2024-08-27 | -1.38 | $25.42 | 195400 |
| 2024-08-26 | -2.99 | $25.16 | 237706 |
| 2024-08-23 | 0.00 | $25.15 | 334800 |
| 2024-08-22 | -8.49 | $24.93 | 340000 |
| 2024-08-21 | -6.18 | $24.99 | 228500 |
| 2024-08-20 | -4.25 | $25.04 | 194931 |
| 2024-08-19 | -1.16 | $25.12 | 467332 |
| 2024-08-16 | -2.13 | $24.40 | 391500 |
| 2024-08-15 | -11.17 | $24.23 | 153440 |
| 2024-08-14 | -1.11 | $24.34 | 224321 |
| 2024-08-13 | -0.61 | $24.19 | 302800 |
| 2024-08-12 | -6.49 | $24.00 | 444300 |
| 2024-08-09 | -14.29 | $23.88 | 236500 |
| 2024-08-08 | -25.97 | $23.70 | 593643 |
| 2024-08-07 | -51.30 | $23.31 | 590600 |
| 2024-08-06 | -50.00 | $23.33 | 673015 |
| 2024-08-05 | -73.38 | $22.97 | 943600 |
| 2024-08-02 | -1.55 | $24.08 | 1.0M |
| 2024-08-01 | -12.12 | $23.68 | 396700 |
| 2024-07-31 | -5.32 | $23.70 | 352900 |
| 2024-07-30 | -21.70 | $23.29 | 202400 |
| 2024-07-29 | -19.81 | $23.31 | 155700 |
| 2024-07-26 | -34.55 | $23.14 | 406623 |
| 2024-07-25 | -40.00 | $23.04 | 249830 |
| 2024-07-24 | -37.50 | $23.07 | 264007 |
| 2024-07-23 | -21.67 | $23.26 | 318423 |
| 2024-07-22 | -33.33 | $23.12 | 287600 |
| 2024-07-19 | -20.00 | $23.28 | 192024 |
| 2024-07-18 | -19.17 | $23.29 | 225100 |
| 2024-07-17 | -6.67 | $23.44 | 507100 |
| 2024-07-16 | -8.33 | $23.31 | 110400 |
| 2024-07-15 | -10.19 | $23.29 | 229300 |
| 2024-07-12 | -7.41 | $23.32 | 227535 |
| 2024-07-11 | -3.41 | $23.17 | 254200 |
| 2024-07-10 | 0.00 | $23.06 | 182724 |
| 2024-07-09 | -22.86 | $22.86 | 247038 |
| 2024-07-08 | -34.78 | $22.92 | 290200 |
| 2024-07-05 | -35.79 | $22.93 | 202431 |
| 2024-07-03 | -34.74 | $22.94 | 179000 |
| 2024-07-02 | -71.58 | $22.59 | 161646 |
| 2024-07-01 | -80.00 | $22.51 | 204900 |
| 2024-06-28 | -85.26 | $22.46 | 111300 |
| 2024-06-27 | -96.84 | $22.35 | 587100 |
| 2024-06-26 | -93.68 | $22.38 | 172308 |
| 2024-06-25 | -94.74 | $22.37 | 218400 |
| 2024-06-24 | -88.76 | $22.48 | 157837 |
| 2024-06-21 | -85.39 | $22.51 | 222432 |
| 2024-06-20 | -93.41 | $22.44 | 384200 |
| 2024-06-18 | -60.53 | $22.84 | 252934 |
| 2024-06-17 | -73.03 | $22.78 | 321442 |
| 2024-06-14 | -85.39 | $22.67 | 94962 |
| 2024-06-13 | -70.79 | $22.80 | 128105 |
| 2024-06-12 | -60.67 | $22.89 | 519800 |
| 2024-06-11 | -88.76 | $22.64 | 373600 |
| 2024-06-10 | -67.21 | $23.02 | 127800 |
| 2024-06-07 | -56.16 | $23.02 | 386143 |
| 2024-06-06 | -21.92 | $23.27 | 424000 |
| 2024-06-05 | -39.73 | $23.14 | 383200 |
| 2024-06-04 | -31.51 | $23.20 | 505404 |
| 2024-06-03 | -52.05 | $23.05 | 450643 |
| 2024-05-31 | -63.01 | $22.97 | 300100 |
| 2024-05-30 | -35.71 | $23.03 | 490012 |
| 2024-05-29 | -35.34 | $22.96 | 153815 |
| 2024-05-28 | -20.90 | $23.15 | 236447 |
| 2024-05-24 | -20.15 | $23.16 | 249400 |
| 2024-05-23 | -18.66 | $23.18 | 147310 |
| 2024-05-22 | -14.08 | $23.23 | 321600 |
| 2024-05-21 | -9.86 | $23.29 | 437700 |
| 2024-05-20 | -0.66 | $23.42 | 147436 |
| 2024-05-17 | -2.16 | $23.28 | 187000 |
| 2024-05-16 | -4.11 | $23.13 | 280113 |
| 2024-05-15 | -1.97 | $23.13 | 327133 |
| 2024-05-14 | -1.31 | $23.03 | 170400 |
| 2024-05-13 | -4.14 | $22.85 | 153828 |
| 2024-05-10 | -13.10 | $22.72 | 165100 |
| 2024-05-09 | -7.59 | $22.80 | 171500 |
| 2024-05-08 | -4.14 | $22.85 | 265900 |
| 2024-05-07 | -3.45 | $22.86 | 286500 |
| 2024-05-06 | -5.00 | $22.79 | 333700 |
| 2024-05-03 | -5.00 | $22.79 | 367030 |
| 2024-05-02 | -4.63 | $22.49 | 830010 |
| 2024-05-01 | -28.72 | $22.13 | 236200 |
| 2024-04-30 | -31.91 | $22.10 | 292930 |
| 2024-04-29 | -5.32 | $22.35 | 213835 |
| 2024-04-26 | -1.20 | $22.28 | 194247 |
| 2024-04-25 | -19.18 | $22.05 | 355500 |
| 2024-04-24 | -13.70 | $22.09 | 223800 |
| 2024-04-23 | -21.92 | $22.03 | 198600 |
| 2024-04-22 | -24.66 | $22.01 | 372027 |
| 2024-04-19 | -58.90 | $21.76 | 306522 |
| 2024-04-18 | -75.34 | $21.64 | 542023 |
| 2024-04-17 | -91.78 | $21.52 | 630800 |
| 2024-04-16 | -98.63 | $21.47 | 1.1M |
| 2024-04-15 | -100.00 | $21.56 | 368000 |
| 2024-04-12 | -96.49 | $21.64 | 525600 |
| 2024-04-11 | -78.00 | $21.80 | 356127 |
| 2024-04-10 | -90.00 | $21.74 | 406027 |
| 2024-04-09 | -15.56 | $22.12 | 310241 |
| 2024-04-08 | -9.09 | $22.14 | 162300 |
| 2024-04-05 | -15.91 | $22.11 | 281300 |
| 2024-04-04 | -43.14 | $21.96 | 341801 |
| 2024-04-03 | -44.44 | $21.86 | 468700 |
| 2024-04-02 | -34.72 | $21.93 | 321729 |
| 2024-04-01 | -43.06 | $21.87 | 604141 |
| 2024-03-28 | -54.17 | $21.79 | 369500 |
| 2024-03-27 | -48.61 | $21.83 | 623334 |
| 2024-03-26 | -33.33 | $21.94 | 329381 |
| 2024-03-25 | -38.89 | $21.90 | 285526 |
| 2024-03-22 | -37.50 | $21.91 | 180240 |
| 2024-03-21 | -34.72 | $21.93 | 410908 |
| 2024-03-20 | -40.28 | $21.89 | 908600 |
| 2024-03-19 | -36.11 | $21.92 | 195405 |
| 2024-03-18 | -15.28 | $22.07 | 327509 |
| 2024-03-15 | -2.30 | $22.11 | 338947 |
| 2024-03-14 | -16.84 | $21.97 | 219741 |
| 2024-03-13 | -14.74 | $21.99 | 210552 |
| 2024-03-12 | 0.00 | $22.13 | 207500 |
| 2024-03-11 | -6.67 | $21.92 | 191900 |
| 2024-03-08 | -8.79 | $21.82 | 300328 |
| 2024-03-07 | -2.27 | $21.81 | 310431 |
| 2024-03-06 | -29.55 | $21.57 | 299300 |
| 2024-03-05 | -39.77 | $21.48 | 359300 |
| 2024-03-04 | -26.14 | $21.60 | 221917 |
| 2024-03-01 | -21.59 | $21.64 | 433000 |
| 2024-02-29 | -11.36 | $21.73 | 459354 |
| 2024-02-28 | -25.93 | $21.55 | 345700 |
| 2024-02-27 | -6.17 | $21.71 | 176936 |
| 2024-02-26 | -13.89 | $21.57 | 120768 |
| 2024-02-23 | 0.00 | $21.67 | 190100 |
| 2024-02-22 | -1.37 | $21.66 | 280909 |
| 2024-02-21 | -4.11 | $21.64 | 173500 |
| 2024-02-20 | -1.37 | $21.66 | 246700 |
| 2024-02-16 | -8.77 | $21.40 | 240500 |
| 2024-02-15 | -15.56 | $21.26 | 671800 |
| 2024-02-14 | -4.17 | $21.31 | 216700 |
| 2024-02-13 | -25.58 | $21.17 | 272719 |
| 2024-02-12 | -18.60 | $21.20 | 382400 |
| 2024-02-09 | -65.08 | $21.07 | 107300 |
| 2024-02-08 | -76.19 | $21.00 | 261729 |
| 2024-02-07 | -61.54 | $21.10 | 208500 |
| 2024-02-06 | -63.16 | $21.13 | 274700 |
| 2024-02-05 | -70.59 | $21.10 | 182000 |
| 2024-02-02 | -57.65 | $21.21 | 281316 |
| 2024-02-01 | -50.59 | $21.27 | 258500 |
| 2024-01-31 | -65.88 | $21.14 | 234800 |
| 2024-01-30 | -57.65 | $21.21 | 132400 |
| 2024-01-29 | -49.41 | $21.28 | 276945 |
| 2024-01-26 | -68.24 | $21.12 | 284700 |
| 2024-01-25 | -81.18 | $21.01 | 418620 |
| 2024-01-24 | -81.18 | $21.01 | 541200 |
| 2024-01-23 | -76.47 | $21.05 | 274401 |
| 2024-01-22 | -85.88 | $20.97 | 570800 |
| 2024-01-19 | -81.18 | $21.01 | 682700 |
| 2024-01-18 | -90.59 | $20.93 | 265110 |
| 2024-01-17 | -93.75 | $20.95 | 654401 |
| 2024-01-16 | -83.82 | $21.13 | 553501 |
| 2024-01-12 | -45.59 | $21.39 | 291603 |
| 2024-01-11 | -45.45 | $21.35 | 585148 |
| 2024-01-10 | -29.87 | $21.47 | 439100 |
| 2024-01-09 | -16.88 | $21.57 | 752112 |
| 2024-01-08 | -3.90 | $21.67 | 1.1M |
| 2024-01-05 | -15.87 | $21.46 | 681100 |
| 2024-01-04 | -43.55 | $21.28 | 224400 |
| 2024-01-03 | -62.90 | $21.16 | 329119 |
| 2024-01-02 | -77.42 | $21.07 | 388704 |
| 2023-12-29 | -48.39 | $21.25 | 217200 |
| 2023-12-28 | -54.84 | $21.21 | 239020 |
| 2023-12-27 | -62.90 | $21.16 | 170900 |
| 2023-12-26 | -70.97 | $21.11 | 141842 |
| 2023-12-22 | -62.90 | $21.16 | 481205 |
| 2023-12-21 | -75.81 | $21.08 | 316847 |
| 2023-12-20 | -85.48 | $21.02 | 310005 |
| 2023-12-19 | -3.23 | $21.53 | 201609 |
| 2023-12-18 | -27.59 | $21.35 | 101300 |
| 2023-12-15 | -27.59 | $21.35 | 286207 |
| 2023-12-14 | -15.52 | $21.42 | 351746 |
| 2023-12-13 | -46.03 | $21.27 | 502246 |
| 2023-12-12 | -75.00 | $21.11 | 402443 |
| 2023-12-11 | -74.60 | $21.09 | 285100 |
| 2023-12-08 | -88.89 | $21.00 | 439806 |
| 2023-12-07 | -66.67 | $21.14 | 299700 |
| 2023-12-06 | -74.60 | $21.09 | 400418 |
| 2023-12-05 | -66.67 | $21.14 | 295600 |
| 2023-12-04 | -63.01 | $21.20 | 218500 |
| 2023-12-01 | -41.10 | $21.36 | 463700 |
| 2023-11-30 | -45.16 | $21.24 | 426702 |
| 2023-11-29 | -40.34 | $21.18 | 248100 |
| 2023-11-28 | -31.93 | $21.28 | 387642 |
| 2023-11-27 | -40.34 | $21.18 | 750417 |
| 2023-11-24 | -33.59 | $21.23 | 172820 |
| 2023-11-22 | -33.59 | $21.23 | 718200 |
| 2023-11-21 | -12.50 | $21.50 | 505000 |
| 2023-11-20 | -18.75 | $21.42 | 369008 |
| 2023-11-17 | -23.13 | $21.35 | 584639 |
| 2023-11-16 | -17.16 | $21.43 | 539700 |
| 2023-11-15 | -11.94 | $21.50 | 609942 |
| 2023-11-14 | -11.94 | $21.50 | 581700 |
| 2023-11-13 | -48.51 | $21.01 | 580900 |
| 2023-11-10 | -47.01 | $21.03 | 192201 |
| 2023-11-09 | -43.28 | $21.08 | 222944 |
| 2023-11-08 | -27.61 | $21.29 | 226641 |
| 2023-11-07 | -11.94 | $21.50 | 469300 |
| 2023-11-06 | -5.97 | $21.58 | 375431 |
| 2023-11-03 | -3.23 | $21.22 | 566900 |
| 2023-11-02 | -14.75 | $20.84 | 458500 |
| 2023-11-01 | -50.00 | $20.61 | 584000 |
| 2023-10-31 | -46.88 | $20.63 | 455800 |
| 2023-10-30 | -43.75 | $20.65 | 383200 |
| 2023-10-27 | -81.25 | $20.41 | 730100 |
| 2023-10-26 | -68.75 | $20.49 | 239200 |
| 2023-10-25 | -64.06 | $20.52 | 397700 |
| 2023-10-24 | -70.31 | $20.48 | 458800 |
| 2023-10-23 | -82.35 | $20.41 | 404600 |
| 2023-10-20 | -67.61 | $20.52 | 367915 |
| 2023-10-19 | -60.00 | $20.63 | 396100 |
| 2023-10-18 | -52.94 | $20.69 | 268931 |
| 2023-10-17 | -41.24 | $20.86 | 211618 |
| 2023-10-16 | -45.36 | $20.82 | 225013 |
| 2023-10-13 | -43.30 | $20.84 | 360500 |
| 2023-10-12 | -46.39 | $20.81 | 534331 |
| 2023-10-11 | -41.24 | $20.86 | 241384 |
| 2023-10-10 | -51.55 | $20.76 | 352642 |
| 2023-10-09 | -79.38 | $20.49 | 135700 |
| 2023-10-06 | -72.16 | $20.56 | 368246 |
| 2023-10-05 | -92.78 | $20.36 | 450548 |
| 2023-10-04 | -94.68 | $20.37 | 308900 |
| 2023-10-03 | -97.80 | $20.37 | 367100 |
| 2023-10-02 | -92.05 | $20.45 | 601600 |
| 2023-09-29 | -98.65 | $20.59 | 603739 |
| 2023-09-28 | -82.76 | $20.84 | 489700 |
| 2023-09-27 | -91.23 | $20.80 | 283132 |
| 2023-09-26 | -93.02 | $20.92 | 350000 |
| 2023-09-25 | -76.74 | $20.99 | 563203 |
| 2023-09-22 | -58.14 | $21.07 | 349421 |
| 2023-09-21 | -84.00 | $20.90 | 550200 |
| 2023-09-20 | -30.91 | $21.15 | 548213 |
| 2023-09-19 | -34.55 | $21.13 | 234500 |
| 2023-09-18 | -21.82 | $21.20 | 289000 |
| 2023-09-15 | -27.27 | $21.17 | 437703 |
| 2023-09-14 | -29.09 | $21.16 | 274800 |
| 2023-09-13 | -32.73 | $21.14 | 255800 |
| 2023-09-12 | -49.09 | $21.05 | 265304 |
| 2023-09-11 | -35.71 | $21.13 | 315915 |
| 2023-09-08 | -65.15 | $21.00 | 226600 |
| 2023-09-07 | -62.96 | $21.07 | 557100 |
| 2023-09-06 | -77.78 | $20.95 | 230633 |
| 2023-09-05 | -74.07 | $20.98 | 270739 |
| 2023-09-01 | -43.21 | $21.23 | 314700 |
| 2023-08-31 | -61.73 | $21.08 | 397406 |
| 2023-08-30 | -53.09 | $21.15 | 258241 |
| 2023-08-29 | -41.98 | $21.24 | 221331 |
| 2023-08-28 | -77.17 | $20.98 | 287576 |
| 2023-08-25 | -83.19 | $20.97 | 274300 |
| 2023-08-24 | -94.96 | $20.83 | 383600 |
| 2023-08-23 | -91.60 | $20.87 | 327740 |
| 2023-08-22 | -90.99 | $20.95 | 327500 |
| 2023-08-21 | -86.49 | $21.00 | 398300 |
| 2023-08-18 | -92.79 | $20.93 | 336200 |
| 2023-08-17 | -100.00 | $20.87 | 524900 |
| 2023-08-16 | -69.81 | $21.22 | 628700 |
| 2023-08-15 | -67.29 | $21.24 | 201500 |
| 2023-08-14 | -63.64 | $21.26 | 320100 |
| 2023-08-11 | -55.45 | $21.35 | 236500 |
| 2023-08-10 | -47.27 | $21.44 | 315103 |
| 2023-08-09 | -40.00 | $21.48 | 503464 |
| 2023-08-08 | -39.62 | $21.33 | 261200 |
| 2023-08-07 | -28.49 | $21.43 | 424020 |
| 2023-08-04 | -28.08 | $21.39 | 440418 |
| 2023-08-03 | -28.77 | $21.35 | 177530 |
| 2023-08-02 | -25.00 | $21.43 | 378400 |
| 2023-08-01 | -16.51 | $21.61 | 378477 |
| 2023-07-31 | -0.47 | $21.95 | 559610 |
| 2023-07-28 | -7.49 | $21.57 | 203500 |
| 2023-07-27 | -9.63 | $21.53 | 356900 |
| 2023-07-26 | -1.09 | $21.65 | 484116 |
| 2023-07-25 | -0.67 | $21.33 | 200129 |
| 2023-07-24 | -1.52 | $21.14 | 453126 |
| 2023-07-21 | -15.50 | $20.93 | 140023 |
| 2023-07-20 | -16.28 | $20.92 | 192500 |
| 2023-07-19 | -16.28 | $20.92 | 157800 |
| 2023-07-18 | -16.28 | $20.92 | 242330 |
| 2023-07-17 | -10.08 | $21.00 | 179524 |
| 2023-07-14 | -3.88 | $21.08 | 420200 |
| 2023-07-13 | -0.96 | $20.87 | 422300 |
| 2023-07-12 | -1.25 | $20.63 | 620078 |
| 2023-07-11 | -35.59 | $20.22 | 367800 |
| 2023-07-10 | -77.97 | $19.97 | 261200 |
| 2023-07-07 | -86.44 | $19.92 | 265841 |
| 2023-07-06 | -96.61 | $19.86 | 187923 |
| 2023-07-05 | -64.29 | $20.14 | 334247 |
| 2023-07-03 | -60.00 | $20.23 | 235014 |
| 2023-06-30 | -87.23 | $20.01 | 994918 |
| 2023-06-29 | -96.55 | $19.99 | 148448 |
| 2023-06-28 | -97.65 | $20.00 | 154300 |
| 2023-06-27 | -92.94 | $20.04 | 198825 |
| 2023-06-26 | -93.75 | $20.04 | 215867 |
| 2023-06-23 | -94.79 | $20.03 | 174841 |
| 2023-06-22 | -74.26 | $20.27 | 295770 |
| 2023-06-21 | -89.74 | $20.13 | 282310 |
| 2023-06-20 | -93.71 | $20.10 | 383400 |
| 2023-06-16 | -78.34 | $20.35 | 312624 |
| 2023-06-15 | -77.71 | $20.36 | 340100 |
| 2023-06-14 | -78.40 | $20.36 | 260800 |
| 2023-06-13 | -85.98 | $20.24 | 251600 |
| 2023-06-12 | -84.21 | $20.28 | 97200 |
| 2023-06-09 | -91.38 | $20.16 | 163528 |
| 2023-06-08 | -95.16 | $20.10 | 202212 |
| 2023-06-07 | -96.86 | $20.19 | 247841 |
| 2023-06-06 | -94.12 | $20.53 | 334700 |
| 2023-06-05 | -86.78 | $20.66 | 410823 |
| 2023-06-02 | -80.45 | $20.78 | 306100 |
| 2023-06-01 | -87.15 | $20.66 | 257801 |
| 2023-05-31 | -94.97 | $20.52 | 281700 |
| 2023-05-30 | -95.57 | $20.71 | 268826 |
| 2023-05-26 | -86.00 | $20.93 | 222600 |
| 2023-05-25 | -99.33 | $20.73 | 208829 |
| 2023-05-24 | -98.45 | $20.95 | 133800 |
| 2023-05-23 | -98.28 | $21.08 | 163702 |
| 2023-05-22 | -94.38 | $21.38 | 161000 |
| 2023-05-19 | -85.53 | $21.57 | 184115 |
| 2023-05-18 | -89.47 | $21.54 | 149304 |
| 2023-05-17 | -87.32 | $21.60 | 337000 |
| 2023-05-16 | -95.71 | $21.55 | 412491 |
| 2023-05-15 | -75.00 | $21.70 | 755317 |
| 2023-05-12 | -90.14 | $21.67 | 383500 |
| 2023-05-11 | -76.32 | $21.85 | 216400 |
| 2023-05-10 | -59.09 | $22.03 | 229221 |
| 2023-05-09 | -52.27 | $22.09 | 191803 |
| 2023-05-08 | -47.73 | $22.13 | 186600 |
| 2023-05-05 | -44.32 | $22.16 | 151200 |
| 2023-05-04 | -64.77 | $21.98 | 143000 |
| 2023-05-03 | -75.00 | $21.89 | 139800 |
| 2023-05-02 | -76.14 | $21.88 | 331400 |
| 2023-05-01 | -88.64 | $21.77 | 135900 |
| 2023-04-28 | -88.64 | $21.77 | 424144 |
| 2023-04-27 | -79.55 | $21.85 | 238806 |
| 2023-04-26 | -95.45 | $21.71 | 249500 |
| 2023-04-25 | -98.59 | $21.85 | 473349 |
| 2023-04-24 | -67.03 | $21.94 | 121509 |
| 2023-04-21 | -64.21 | $21.94 | 217529 |
| 2023-04-20 | -55.79 | $22.02 | 188000 |
| 2023-04-19 | -51.58 | $22.06 | 124200 |
| 2023-04-18 | -36.36 | $22.19 | 183316 |
| 2023-04-17 | -20.69 | $22.31 | 185739 |
| 2023-04-14 | -15.00 | $22.37 | 197000 |
| 2023-04-13 | 0.00 | $22.55 | 311000 |
| 2023-04-12 | -6.16 | $22.37 | 219641 |
| 2023-04-11 | -0.72 | $22.38 | 122100 |
| 2023-04-10 | -9.49 | $22.24 | 105000 |
| 2023-04-06 | -8.03 | $22.26 | 186577 |
| 2023-04-05 | -7.30 | $22.27 | 172076 |
| 2023-04-04 | -5.11 | $22.30 | 219700 |
| 2023-04-03 | -0.73 | $22.36 | 196314 |
| 2023-03-31 | -4.10 | $22.17 | 141200 |
| 2023-03-30 | -5.74 | $22.15 | 288020 |
| 2023-03-29 | -1.80 | $22.09 | 255305 |
| 2023-03-28 | -0.97 | $22.02 | 250200 |
| 2023-03-27 | -28.71 | $21.72 | 238841 |
| 2023-03-24 | -31.68 | $21.69 | 181400 |
| 2023-03-23 | -23.36 | $21.82 | 308000 |
| 2023-03-22 | -49.59 | $21.62 | 311548 |
| 2023-03-21 | -48.84 | $21.66 | 297043 |
| 2023-03-20 | -66.23 | $21.52 | 257726 |
| 2023-03-17 | -77.07 | $21.36 | 301022 |
| 2023-03-16 | -86.19 | $21.25 | 355900 |
| 2023-03-15 | -93.19 | $21.18 | 618500 |
| 2023-03-14 | -97.33 | $21.28 | 531200 |
| 2023-03-13 | -88.51 | $21.56 | 551717 |
| 2023-03-10 | -99.43 | $21.37 | 293700 |
| 2023-03-09 | -100.00 | $21.51 | 289930 |
| 2023-03-08 | -97.26 | $21.71 | 302900 |
| 2023-03-07 | -98.06 | $21.75 | 418400 |
| 2023-03-06 | -89.78 | $21.92 | 504200 |
| 2023-03-03 | -86.63 | $22.00 | 586700 |
| 2023-03-02 | -94.42 | $21.85 | 366719 |
| 2023-03-01 | -98.68 | $21.76 | 255011 |
| 2023-02-28 | -99.56 | $21.74 | 581818 |
| 2023-02-27 | -100.00 | $21.90 | 177600 |
| 2023-02-24 | -96.62 | $22.01 | 221189 |
| 2023-02-23 | -96.00 | $22.15 | 214500 |
| 2023-02-22 | -97.87 | $22.23 | 156119 |
| 2023-02-21 | -98.21 | $22.42 | 235529 |
| 2023-02-17 | -94.58 | $22.55 | 158441 |
| 2023-02-16 | -96.48 | $22.75 | 141900 |
| 2023-02-15 | -89.92 | $22.96 | 114415 |
| 2023-02-14 | -85.83 | $23.03 | 127600 |
| 2023-02-13 | -92.91 | $22.94 | 119607 |
| 2023-02-10 | -88.98 | $22.99 | 137500 |
| 2023-02-09 | -93.70 | $22.93 | 176100 |
| 2023-02-08 | -90.99 | $23.11 | 117537 |
| 2023-02-07 | -70.16 | $23.25 | 199200 |
| 2023-02-06 | -49.19 | $23.51 | 316814 |
| 2023-02-03 | -34.56 | $23.65 | 275200 |
| 2023-02-02 | -17.02 | $23.88 | 170900 |
| 2023-02-01 | -11.32 | $23.94 | 208800 |
| 2023-01-31 | -20.99 | $23.78 | 218545 |
| 2023-01-30 | -14.81 | $23.88 | 229733 |
| 2023-01-27 | -7.41 | $24.00 | 231406 |
| 2023-01-26 | -4.71 | $24.04 | 133423 |
| 2023-01-25 | -12.94 | $23.90 | 98813 |
| 2023-01-24 | -7.47 | $23.99 | 184600 |
| 2023-01-23 | -2.46 | $24.07 | 268300 |
| 2023-01-20 | 0.00 | $23.96 | 200800 |
| 2023-01-19 | -1.95 | $23.60 | 213300 |
| 2023-01-18 | -10.46 | $23.46 | 323200 |
| 2023-01-17 | -2.07 | $23.51 | 173600 |
| 2023-01-13 | 0.00 | $23.45 | 208800 |
| 2023-01-12 | -0.85 | $23.26 | 224508 |
| 2023-01-11 | -12.17 | $23.10 | 252948 |
| 2023-01-10 | -22.61 | $22.98 | 261100 |
| 2023-01-09 | -13.91 | $23.08 | 346700 |
| 2023-01-06 | -2.15 | $23.00 | 262000 |
| 2023-01-05 | -25.81 | $22.78 | 250923 |
| 2023-01-04 | -34.41 | $22.70 | 409447 |
| 2023-01-03 | -47.31 | $22.58 | 281200 |
| 2022-12-30 | -21.05 | $22.84 | 366100 |
| 2022-12-29 | -25.93 | $22.89 | 135061 |
| 2022-12-28 | -68.52 | $22.43 | 220600 |
| 2022-12-27 | -56.48 | $22.56 | 191400 |
| 2022-12-23 | -65.74 | $22.46 | 162549 |
| 2022-12-22 | -92.59 | $22.17 | 251500 |
| 2022-12-21 | -46.77 | $22.30 | 280100 |
| 2022-12-20 | -46.24 | $22.31 | 140204 |
| 2022-12-19 | -40.86 | $22.41 | 213100 |
| 2022-12-16 | -38.17 | $22.46 | 387500 |
| 2022-12-15 | -46.77 | $22.30 | 312500 |
| 2022-12-14 | -22.04 | $22.76 | 224846 |
| 2022-12-13 | -29.57 | $22.62 | 276836 |
| 2022-12-12 | -22.58 | $22.75 | 102600 |
| 2022-12-09 | -24.73 | $22.71 | 115115 |
| 2022-12-08 | -23.81 | $22.72 | 180200 |
| 2022-12-07 | -17.99 | $22.74 | 365000 |
| 2022-12-06 | -15.54 | $22.78 | 472712 |
| 2022-12-05 | -18.73 | $22.70 | 313400 |
| 2022-12-02 | -5.41 | $23.03 | 300346 |
| 2022-12-01 | -7.07 | $22.96 | 489300 |
| 2022-11-30 | -3.47 | $22.70 | 465651 |
| 2022-11-29 | -15.00 | $22.24 | 249116 |
| 2022-11-28 | -5.42 | $22.47 | 276336 |
| 2022-11-25 | -3.77 | $22.50 | 171900 |
| 2022-11-23 | -19.11 | $21.47 | 160927 |
| 2022-11-22 | -18.47 | $21.48 | 156102 |
| 2022-11-21 | -22.93 | $21.41 | 191600 |
| 2022-11-18 | -7.64 | $21.65 | 218412 |
| 2022-11-17 | -13.38 | $21.56 | 227200 |
| 2022-11-16 | -12.10 | $21.58 | 250400 |
| 2022-11-15 | -6.21 | $21.67 | 251827 |
| 2022-11-14 | -7.43 | $21.58 | 310000 |
| 2022-11-11 | -1.11 | $21.69 | 858709 |
| 2022-11-10 | -4.71 | $21.62 | 584504 |
| 2022-11-09 | -20.13 | $20.79 | 264600 |
| 2022-11-08 | -18.79 | $20.81 | 694433 |
| 2022-11-07 | -22.82 | $20.75 | 664600 |
| 2022-11-04 | -23.49 | $20.74 | 501806 |
| 2022-11-03 | -55.03 | $20.27 | 536430 |
| 2022-11-02 | -26.85 | $20.69 | 361548 |
| 2022-11-01 | -21.48 | $20.77 | 472900 |
| 2022-10-31 | -8.05 | $20.97 | 464521 |
| 2022-10-28 | -15.44 | $20.86 | 239348 |
| 2022-10-27 | -12.75 | $20.90 | 271824 |
| 2022-10-26 | -3.42 | $21.01 | 299800 |
| 2022-10-25 | -9.52 | $20.74 | 266800 |
| 2022-10-24 | -11.90 | $20.71 | 324300 |
| 2022-10-21 | -3.17 | $20.82 | 218700 |
| 2022-10-20 | -24.81 | $20.60 | 420100 |
| 2022-10-19 | -64.46 | $20.19 | 197900 |
| 2022-10-18 | -76.44 | $20.05 | 382727 |
| 2022-10-17 | -81.91 | $19.96 | 230100 |
| 2022-10-14 | -89.95 | $19.80 | 267917 |
| 2022-10-13 | -85.93 | $19.88 | 382908 |
| 2022-10-12 | -96.30 | $19.95 | 595304 |
| 2022-10-11 | -98.32 | $20.05 | 310500 |
| 2022-10-10 | -96.46 | $20.25 | 215100 |
| 2022-10-07 | -95.20 | $20.29 | 117700 |
| 2022-10-06 | -80.79 | $20.62 | 183700 |
| 2022-10-05 | -75.98 | $20.73 | 435032 |
| 2022-10-04 | -78.17 | $20.68 | 424400 |
| 2022-10-03 | -90.83 | $20.39 | 399642 |
| 2022-09-30 | -99.56 | $20.19 | 206308 |
| 2022-09-29 | -96.00 | $20.31 | 318496 |
| 2022-09-28 | -96.50 | $20.56 | 353000 |
| 2022-09-27 | -100.00 | $20.51 | 215902 |
| 2022-09-26 | -100.00 | $20.57 | 242800 |
| 2022-09-23 | -97.79 | $20.77 | 414435 |
| 2022-09-22 | -97.89 | $21.15 | 125543 |
| 2022-09-21 | -96.85 | $21.31 | 310611 |
| 2022-09-20 | -99.07 | $21.48 | 129115 |
| 2022-09-19 | -94.39 | $21.53 | 250600 |
| 2022-09-16 | -93.27 | $21.57 | 211326 |
| 2022-09-15 | -99.11 | $21.59 | 392300 |
| 2022-09-14 | -93.88 | $21.79 | 319012 |
| 2022-09-13 | -91.30 | $21.93 | 336442 |
| 2022-09-12 | -33.70 | $22.46 | 250514 |
| 2022-09-09 | -53.68 | $22.29 | 214700 |
| 2022-09-08 | -64.65 | $22.20 | 350514 |
| 2022-09-07 | -65.66 | $22.19 | 367006 |
| 2022-09-06 | -78.79 | $22.06 | 286300 |
| 2022-09-02 | -66.67 | $22.18 | 676000 |
| 2022-09-01 | -67.68 | $22.17 | 276100 |
| 2022-08-31 | -52.53 | $22.32 | 487100 |
| 2022-08-30 | -41.41 | $22.43 | 616000 |
| 2022-08-29 | -51.52 | $22.33 | 190600 |
| 2022-08-26 | -52.53 | $22.32 | 191524 |
| 2022-08-25 | -39.39 | $22.45 | 210300 |
| 2022-08-24 | -93.94 | $21.91 | 178100 |
| 2022-08-23 | -97.53 | $22.05 | 187800 |
| 2022-08-22 | -79.79 | $22.09 | 162900 |
| 2022-08-19 | -40.43 | $22.46 | 143439 |
| 2022-08-18 | -17.02 | $22.68 | 203700 |
| 2022-08-17 | -16.81 | $22.65 | 114500 |
| 2022-08-16 | -6.77 | $22.75 | 108749 |
| 2022-08-15 | -17.91 | $22.60 | 190500 |
| 2022-08-12 | -3.42 | $22.79 | 122000 |
| 2022-08-11 | -10.46 | $22.68 | 211200 |
| 2022-08-10 | -7.55 | $22.64 | 235609 |
| 2022-08-09 | -14.81 | $22.52 | 158846 |
| 2022-08-08 | -12.35 | $22.56 | 317423 |
| 2022-08-05 | -10.49 | $22.59 | 224722 |
| 2022-08-04 | -1.85 | $22.73 | 340000 |
| 2022-08-03 | -11.95 | $22.54 | 81900 |
| 2022-08-02 | -13.21 | $22.52 | 384500 |
| 2022-08-01 | -4.40 | $22.66 | 378100 |
| 2022-07-29 | -1.36 | $22.59 | 705800 |
| 2022-07-28 | 0.00 | $22.51 | 168300 |
| 2022-07-27 | -2.70 | $22.22 | 202900 |
| 2022-07-26 | -30.63 | $21.91 | 171600 |
| 2022-07-25 | -6.31 | $22.18 | 255800 |
| 2022-07-22 | -9.18 | $22.03 | 169200 |
| 2022-07-21 | -33.67 | $21.79 | 139600 |
| 2022-07-20 | -52.04 | $21.61 | 187000 |
| 2022-07-19 | -57.84 | $21.57 | 329200 |
| 2022-07-18 | -72.55 | $21.42 | 134300 |
| 2022-07-15 | -77.27 | $21.39 | 264300 |
| 2022-07-14 | -82.73 | $21.33 | 253931 |
| 2022-07-13 | -89.08 | $21.27 | 253900 |
| 2022-07-12 | -82.98 | $21.55 | 413203 |
| 2022-07-11 | -90.76 | $21.50 | 302500 |
| 2022-07-08 | -85.14 | $21.64 | 411902 |
| 2022-07-07 | -90.99 | $21.62 | 265316 |
| 2022-07-06 | -95.96 | $21.51 | 294914 |
| 2022-07-05 | -97.37 | $21.69 | 706400 |
| 2022-07-01 | -82.46 | $22.03 | 655400 |
| 2022-06-30 | -86.78 | $21.95 | 326900 |
| 2022-06-29 | -85.55 | $22.00 | 204000 |
| 2022-06-28 | -87.50 | $21.96 | 261545 |
| 2022-06-27 | -93.18 | $21.81 | 377400 |
| 2022-06-24 | -86.36 | $21.99 | 344400 |
| 2022-06-23 | -96.21 | $21.73 | 373500 |
| 2022-06-22 | -97.67 | $21.76 | 408136 |
| 2022-06-21 | -89.17 | $22.13 | 293900 |
| 2022-06-17 | -99.17 | $21.89 | 564744 |
| 2022-06-16 | -90.13 | $22.17 | 438642 |
| 2022-06-15 | -93.99 | $22.08 | 486000 |
| 2022-06-14 | -87.98 | $22.22 | 518500 |
| 2022-06-13 | -97.00 | $22.01 | 543700 |
| 2022-06-10 | -97.27 | $22.49 | 440146 |
| 2022-06-09 | -97.44 | $22.75 | 624100 |
| 2022-06-08 | -97.47 | $23.50 | 755300 |
| 2022-06-07 | -92.96 | $23.61 | 445842 |
| 2022-06-06 | -76.06 | $23.73 | 342904 |
| 2022-06-03 | -91.55 | $23.62 | 518900 |
| 2022-06-02 | -57.41 | $24.02 | 607800 |
| 2022-06-01 | -69.93 | $24.02 | 466609 |
| 2022-05-31 | -60.13 | $24.17 | 1.0M |
| 2022-05-27 | -66.01 | $24.08 | 476400 |
| 2022-05-26 | -68.63 | $24.04 | 589835 |
| 2022-05-25 | -86.93 | $23.76 | 378600 |
| 2022-05-24 | -90.20 | $23.71 | 598137 |
| 2022-05-23 | -71.90 | $23.99 | 441000 |
| 2022-05-20 | -76.47 | $23.92 | 629700 |
| 2022-05-19 | -74.05 | $23.97 | 651900 |
| 2022-05-18 | -90.43 | $23.74 | 834447 |
| 2022-05-17 | -81.91 | $23.90 | 477206 |
| 2022-05-16 | -84.04 | $23.86 | 337800 |
| 2022-05-13 | -85.79 | $23.83 | 495400 |
| 2022-05-12 | -93.30 | $23.70 | 528400 |
| 2022-05-11 | -99.51 | $23.74 | 1.6M |
| 2022-05-10 | -92.72 | $23.88 | 632809 |
| 2022-05-09 | -99.06 | $23.75 | 671100 |
| 2022-05-06 | -95.21 | $24.16 | 521337 |
| 2022-05-05 | -92.44 | $24.36 | 1.1M |
| 2022-05-04 | -61.97 | $25.09 | 892700 |
| 2022-05-03 | -89.44 | $24.70 | 485943 |
| 2022-05-02 | -91.55 | $24.67 | 962600 |
| 2022-04-29 | -81.69 | $24.81 | 1.0M |
| 2022-04-28 | -90.85 | $24.68 | 1.2M |
| 2022-04-27 | -100.00 | $24.55 | 3.1M |
| 2022-04-26 | -100.00 | $24.60 | 833600 |
| 2022-04-25 | -84.21 | $24.85 | 1.2M |
| 2022-04-22 | -98.08 | $24.95 | 1.1M |
| 2022-04-21 | -96.15 | $25.22 | 593800 |
| 2022-04-20 | -84.93 | $25.35 | 587330 |
| 2022-04-19 | -83.56 | $25.36 | 757420 |
| 2022-04-18 | -75.71 | $25.44 | 1.3M |
| 2022-04-14 | -79.25 | $25.55 | 639344 |
| 2022-04-13 | -43.40 | $25.74 | 955112 |
| 2022-04-12 | -53.13 | $25.63 | 605900 |
| 2022-04-11 | -16.83 | $25.80 | 535900 |
| 2022-04-08 | -20.79 | $25.76 | 1.0M |
| 2022-04-07 | -10.89 | $25.86 | 704846 |
| 2022-04-06 | -10.89 | $25.86 | 303932 |
| 2022-04-05 | -17.82 | $25.79 | 520401 |
| 2022-04-04 | -4.38 | $25.91 | 285439 |
| 2022-04-01 | -2.19 | $25.94 | 458644 |
| 2022-03-31 | -26.28 | $25.61 | 541300 |
| 2022-03-30 | -23.36 | $25.65 | 761643 |
| 2022-03-29 | -19.71 | $25.70 | 603300 |
| 2022-03-28 | -15.33 | $25.76 | 318200 |
| 2022-03-25 | -0.73 | $25.96 | 309438 |
| 2022-03-24 | -20.44 | $25.69 | 362312 |
| 2022-03-23 | -29.93 | $25.56 | 567200 |
| 2022-03-22 | -37.23 | $25.46 | 331708 |
| 2022-03-21 | -32.12 | $25.53 | 390100 |
| 2022-03-18 | -23.36 | $25.65 | 615632 |
| 2022-03-17 | -16.79 | $25.74 | 554237 |
| 2022-03-16 | -24.82 | $25.63 | 1.3M |
| 2022-03-15 | -62.04 | $25.12 | 566720 |
| 2022-03-14 | -66.42 | $25.06 | 294700 |
| 2022-03-11 | -67.15 | $25.05 | 859711 |
| 2022-03-10 | -56.20 | $25.20 | 677539 |
| 2022-03-09 | -56.20 | $25.20 | 1.2M |
| 2022-03-08 | -84.03 | $24.76 | 1.3M |
| 2022-03-07 | -70.14 | $24.96 | 1.5M |
| 2022-03-04 | -16.88 | $25.70 | 489117 |
| 2022-03-03 | -11.88 | $25.78 | 753420 |
| 2022-03-02 | -17.72 | $25.67 | 861715 |
| 2022-03-01 | -30.38 | $25.47 | 894400 |
| 2022-02-28 | -1.23 | $25.93 | 635400 |
| 2022-02-25 | -11.98 | $25.64 | 432534 |
| 2022-02-24 | -39.08 | $25.16 | 396420 |
| 2022-02-23 | -23.20 | $25.42 | 244500 |
| 2022-02-22 | -23.76 | $25.41 | 602100 |
| 2022-02-18 | -9.78 | $25.66 | 438935 |
| 2022-02-17 | -11.41 | $25.63 | 362500 |
| 2022-02-16 | -3.26 | $25.78 | 336941 |
| 2022-02-15 | -0.57 | $25.74 | 317742 |
| 2022-02-14 | -5.00 | $25.33 | 382743 |
| 2022-02-11 | -16.91 | $25.13 | 376427 |
| 2022-02-10 | -20.00 | $25.16 | 511832 |
| 2022-02-09 | -28.97 | $25.03 | 255600 |
| 2022-02-08 | -55.17 | $24.65 | 291131 |
| 2022-02-07 | -59.31 | $24.59 | 267800 |
| 2022-02-04 | -70.34 | $24.43 | 201749 |
| 2022-02-03 | -65.52 | $24.50 | 380100 |
| 2022-02-02 | -68.28 | $24.46 | 405400 |
| 2022-02-01 | -60.69 | $24.57 | 210100 |
| 2022-01-31 | -66.90 | $24.48 | 371912 |
| 2022-01-28 | -72.41 | $24.40 | 408613 |
| 2022-01-27 | -93.10 | $24.10 | 720400 |
| 2022-01-26 | -95.86 | $24.06 | 615838 |
| 2022-01-25 | -94.48 | $24.08 | 520605 |
| 2022-01-24 | -85.52 | $24.21 | 679117 |
| 2022-01-21 | -82.03 | $24.40 | 330249 |
| 2022-01-20 | -60.87 | $24.47 | 947600 |
| 2022-01-19 | -52.05 | $24.56 | 391734 |
| 2022-01-18 | -37.99 | $24.77 | 459800 |
| 2022-01-14 | -20.67 | $25.08 | 255536 |
| 2022-01-13 | -10.61 | $25.26 | 498800 |
| 2022-01-12 | -1.04 | $25.41 | 442400 |
| 2022-01-11 | -2.60 | $25.33 | 527400 |
| 2022-01-10 | -24.71 | $24.77 | 352400 |
| 2022-01-07 | -31.03 | $24.66 | 332300 |
| 2022-01-06 | -35.63 | $24.58 | 330610 |
| 2022-01-05 | -27.01 | $24.73 | 279200 |
| 2022-01-04 | -24.14 | $24.78 | 237600 |
| 2022-01-03 | -13.79 | $24.96 | 396600 |
| 2021-12-31 | -9.77 | $25.03 | 336931 |
| 2021-12-30 | -2.01 | $24.92 | 297521 |
| 2021-12-29 | -1.41 | $24.86 | 271600 |
| 2021-12-28 | -12.18 | $24.83 | 266621 |
| 2021-12-27 | -14.74 | $24.79 | 574318 |
| 2021-12-23 | -46.79 | $24.29 | 647200 |
| 2021-12-22 | -63.46 | $24.03 | 623922 |
| 2021-12-21 | -81.99 | $23.75 | 410200 |
| 2021-12-20 | -83.52 | $23.75 | 657900 |
| 2021-12-17 | -86.59 | $23.70 | 480614 |
| 2021-12-16 | -82.97 | $23.77 | 313937 |
| 2021-12-15 | -94.44 | $23.57 | 539433 |
| 2021-12-14 | -95.02 | $23.56 | 349800 |
| 2021-12-13 | -96.65 | $23.79 | 291635 |
| 2021-12-10 | -75.00 | $24.64 | 424100 |
| 2021-12-09 | -74.24 | $24.65 | 486906 |
| 2021-12-08 | -65.91 | $24.76 | 479837 |
| 2021-12-07 | -62.12 | $24.81 | 416710 |
| 2021-12-06 | -90.97 | $24.44 | 576403 |
| 2021-12-03 | -85.07 | $24.61 | 958083 |
| 2021-12-02 | -94.03 | $24.49 | 715700 |
| 2021-12-01 | -93.28 | $24.50 | 685100 |
| 2021-11-30 | -67.14 | $24.87 | 1.0M |
| 2021-11-29 | -80.00 | $24.69 | 439400 |
| 2021-11-26 | -97.31 | $24.46 | 381847 |
| 2021-11-24 | -97.22 | $24.93 | 363700 |
| 2021-11-23 | -97.44 | $25.02 | 250600 |
| 2021-11-22 | -99.39 | $25.00 | 502135 |
| 2021-11-19 | -99.35 | $25.16 | 219402 |
| 2021-11-18 | -94.84 | $25.23 | 318600 |
| 2021-11-17 | -96.62 | $25.32 | 233100 |
| 2021-11-16 | -91.76 | $25.46 | 527300 |
| 2021-11-15 | -94.12 | $25.42 | 255700 |
| 2021-11-12 | -84.12 | $25.59 | 396900 |
| 2021-11-11 | -94.12 | $25.42 | 290823 |
| 2021-11-10 | -97.63 | $25.37 | 349000 |
| 2021-11-09 | -97.52 | $25.45 | 261220 |
| 2021-11-08 | -88.51 | $25.71 | 342300 |
| 2021-11-05 | -94.59 | $25.62 | 465617 |
| 2021-11-04 | -93.92 | $25.63 | 442442 |
| 2021-11-03 | -95.92 | $25.61 | 331200 |
| 2021-11-02 | -84.72 | $25.80 | 468600 |
| 2021-11-01 | -81.21 | $25.68 | 420800 |
| 2021-10-29 | -40.63 | $26.24 | 368600 |
| 2021-10-28 | -36.98 | $26.31 | 354600 |
| 2021-10-27 | -28.65 | $26.47 | 362616 |
| 2021-10-26 | -25.00 | $26.54 | 300630 |
| 2021-10-25 | -17.71 | $26.68 | 860600 |
| 2021-10-22 | -23.96 | $26.56 | 582000 |
| 2021-10-21 | -16.67 | $26.70 | 535453 |
| 2021-10-20 | -0.52 | $27.01 | 315800 |
| 2021-10-19 | -2.11 | $26.96 | 375740 |
| 2021-10-18 | -5.98 | $26.83 | 796421 |
| 2021-10-15 | -4.95 | $26.77 | 374030 |
| 2021-10-14 | -3.35 | $26.77 | 438045 |
| 2021-10-13 | -1.68 | $26.80 | 364928 |
| 2021-10-12 | -3.31 | $26.50 | 306000 |
| 2021-10-11 | -9.02 | $26.25 | 319721 |
| 2021-10-08 | -3.25 | $26.23 | 429000 |
| 2021-10-07 | -22.83 | $26.02 | 488909 |
| 2021-10-06 | -33.07 | $25.89 | 1.1M |
| 2021-10-05 | -78.43 | $25.37 | 314200 |
| 2021-10-04 | -92.16 | $25.16 | 303308 |
| 2021-10-01 | -85.62 | $25.26 | 400000 |
| 2021-09-30 | -80.39 | $25.34 | 677807 |
| 2021-09-29 | -75.00 | $25.50 | 414622 |
| 2021-09-28 | -74.46 | $25.51 | 317927 |
| 2021-09-27 | -85.33 | $25.31 | 383939 |
| 2021-09-24 | -90.76 | $25.21 | 349200 |
| 2021-09-23 | -79.35 | $25.42 | 301231 |
| 2021-09-22 | -89.67 | $25.23 | 622600 |
| 2021-09-21 | -96.74 | $25.10 | 269842 |
| 2021-09-20 | -90.77 | $25.11 | 381700 |
| 2021-09-17 | -58.96 | $25.63 | 294000 |
| 2021-09-16 | -41.41 | $25.94 | 207200 |
| 2021-09-15 | -37.44 | $26.03 | 218700 |
| 2021-09-14 | -39.65 | $25.98 | 381300 |
| 2021-09-13 | -26.50 | $26.26 | 393600 |
| 2021-09-10 | -27.35 | $26.24 | 325007 |
| 2021-09-09 | -27.12 | $26.24 | 215734 |
| 2021-09-08 | -26.27 | $26.26 | 339291 |
| 2021-09-07 | -20.68 | $26.39 | 160134 |
| 2021-09-03 | -18.57 | $26.44 | 312147 |
| 2021-09-02 | -27.57 | $26.21 | 241723 |
| 2021-09-01 | -17.28 | $26.46 | 454022 |
| 2021-08-31 | -4.09 | $26.54 | 380815 |
| 2021-08-30 | -4.55 | $26.53 | 365928 |
| 2021-08-27 | -2.97 | $26.39 | 400100 |
| 2021-08-26 | -3.05 | $26.02 | 402600 |
| 2021-08-25 | -6.67 | $25.69 | 302000 |
| 2021-08-24 | -3.54 | $25.52 | 247500 |
| 2021-08-23 | -4.92 | $25.01 | 341501 |
| 2021-08-20 | -29.82 | $24.83 | 237400 |
| 2021-08-19 | -57.89 | $24.67 | 404500 |
| 2021-08-18 | -38.10 | $24.82 | 463145 |
| 2021-08-17 | -9.52 | $25.00 | 476900 |
| 2021-08-16 | -47.62 | $24.76 | 531236 |
| 2021-08-13 | -46.03 | $24.77 | 315411 |
| 2021-08-12 | -70.13 | $24.66 | 344100 |
| 2021-08-11 | -63.64 | $24.71 | 214900 |
| 2021-08-10 | -84.42 | $24.55 | 135447 |
| 2021-08-09 | -80.52 | $24.58 | 302307 |
| 2021-08-06 | -89.61 | $24.51 | 233700 |
| 2021-08-05 | -71.43 | $24.65 | 236400 |
| 2021-08-04 | -83.12 | $24.56 | 349909 |
| 2021-08-03 | -68.13 | $24.80 | 304700 |
| 2021-08-02 | -93.75 | $24.57 | 403446 |
| 2021-07-30 | -90.43 | $24.69 | 454624 |
| 2021-07-29 | -75.58 | $24.89 | 891830 |
| 2021-07-28 | -85.86 | $24.82 | 344944 |
| 2021-07-27 | -85.48 | $24.86 | 413900 |
| 2021-07-26 | -79.84 | $24.93 | 682400 |
| 2021-07-23 | -81.82 | $24.92 | 531744 |
| 2021-07-22 | -74.24 | $25.02 | 133100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.77
2026-07-20
Close Price
$27.91
Vol: 111207Average Directional Index - Detailed Analysis
Minimum
6.82
Average
20.64
Maximum
65.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.77 | $27.91 | 111207 |
| 2026-07-17 | 22.89 | $28.18 | 278000 |
| 2026-07-16 | 23.79 | $28.00 | 195400 |
| 2026-07-15 | 24.88 | $27.83 | 109133 |
| 2026-07-14 | 26.13 | $28.09 | 453100 |
| 2026-07-13 | 27.41 | $27.50 | 173107 |
| 2026-07-10 | 28.20 | $27.43 | 171744 |
| 2026-07-09 | 28.76 | $27.24 | 100207 |
| 2026-07-08 | 28.95 | $27.25 | 112200 |
| 2026-07-07 | 29.17 | $27.16 | 228212 |
| 2026-07-06 | 29.40 | $27.24 | 174500 |
| 2026-07-02 | 29.55 | $26.97 | 156622 |
| 2026-07-01 | 29.16 | $26.66 | 427649 |
| 2026-06-30 | 28.55 | $26.95 | 224800 |
| 2026-06-29 | 28.06 | $27.03 | 339000 |
| 2026-06-26 | 27.68 | $26.91 | 147309 |
| 2026-06-25 | 27.09 | $26.64 | 497602 |
| 2026-06-24 | 26.10 | $26.97 | 388600 |
| 2026-06-23 | 25.29 | $26.78 | 291510 |
| 2026-06-22 | 24.03 | $27.06 | 138750 |
| 2026-06-18 | 22.95 | $27.52 | 238700 |
| 2026-06-17 | 22.20 | $27.61 | 400800 |
| 2026-06-16 | 21.52 | $27.93 | 189600 |
| 2026-06-15 | 21.12 | $27.76 | 364300 |
| 2026-06-12 | 20.30 | $28.15 | 258010 |
| 2026-06-11 | 19.76 | $28.08 | 177500 |
| 2026-06-10 | 19.06 | $27.64 | 649300 |
| 2026-06-09 | 17.99 | $27.71 | 247500 |
| 2026-06-08 | 16.86 | $27.83 | 242746 |
| 2026-06-05 | 16.02 | $27.91 | 526586 |
| 2026-06-04 | 15.26 | $28.20 | 736000 |
| 2026-06-03 | 14.63 | $28.03 | 254147 |
| 2026-06-02 | 13.97 | $28.71 | 394714 |
| 2026-06-01 | 13.80 | $28.62 | 265700 |
| 2026-05-29 | 13.30 | $28.57 | 246300 |
| 2026-05-28 | 12.89 | $28.79 | 338600 |
| 2026-05-27 | 12.55 | $29.07 | 141530 |
| 2026-05-26 | 12.62 | $29.00 | 807800 |
| 2026-05-22 | 12.71 | $29.24 | 112089 |
| 2026-05-21 | 13.23 | $29.31 | 268725 |
| 2026-05-20 | 13.77 | $29.51 | 176100 |
| 2026-05-19 | 14.46 | $29.30 | 222802 |
| 2026-05-18 | 15.07 | $29.45 | 178200 |
| 2026-05-15 | 15.86 | $29.70 | 249500 |
| 2026-05-14 | 16.30 | $30.21 | 70000 |
| 2026-05-13 | 16.06 | $30.21 | 147111 |
| 2026-05-12 | 15.81 | $30.16 | 304200 |
| 2026-05-11 | 15.58 | $30.14 | 240200 |
| 2026-05-08 | 15.13 | $30.31 | 176600 |
| 2026-05-07 | 14.56 | $30.42 | 151787 |
| 2026-05-06 | 13.59 | $30.39 | 182000 |
| 2026-05-05 | 12.79 | $29.87 | 119200 |
| 2026-05-04 | 12.46 | $29.54 | 114950 |
| 2026-05-01 | 12.40 | $29.51 | 294700 |
| 2026-04-30 | 12.38 | $29.37 | 400700 |
| 2026-04-29 | 12.50 | $29.24 | 96411 |
| 2026-04-28 | 12.87 | $29.50 | 143904 |
| 2026-04-27 | 13.05 | $29.34 | 258700 |
| 2026-04-24 | 13.36 | $29.39 | 145413 |
| 2026-04-23 | 13.70 | $29.21 | 292936 |
| 2026-04-22 | 14.07 | $29.19 | 160800 |
| 2026-04-21 | 14.63 | $29.01 | 197722 |
| 2026-04-20 | 15.22 | $29.05 | 199000 |
| 2026-04-17 | 16.00 | $29.16 | 590500 |
| 2026-04-16 | 16.72 | $28.77 | 219703 |
| 2026-04-15 | 17.14 | $28.61 | 252058 |
| 2026-04-14 | 17.57 | $28.88 | 220900 |
| 2026-04-13 | 18.18 | $28.69 | 208200 |
| 2026-04-10 | 18.52 | $28.65 | 299900 |
| 2026-04-09 | 19.07 | $28.56 | 283047 |
| 2026-04-08 | 19.41 | $28.86 | 288700 |
| 2026-04-07 | 20.05 | $28.01 | 446400 |
| 2026-04-06 | 19.60 | $28.22 | 180805 |
| 2026-04-02 | 19.33 | $28.34 | 165501 |
| 2026-04-01 | 19.06 | $28.65 | 326100 |
| 2026-03-31 | 19.18 | $28.41 | 301100 |
| 2026-03-30 | 18.85 | $27.94 | 325704 |
| 2026-03-27 | 18.22 | $28.43 | 268911 |
| 2026-03-26 | 17.99 | $28.28 | 1.9M |
| 2026-03-25 | 17.75 | $28.99 | 433700 |
| 2026-03-24 | 18.21 | $28.93 | 508000 |
| 2026-03-23 | 18.51 | $29.44 | 354800 |
| 2026-03-20 | 19.12 | $28.94 | 787425 |
| 2026-03-19 | 19.75 | $29.52 | 319000 |
| 2026-03-18 | 20.79 | $29.34 | 667900 |
| 2026-03-17 | 21.77 | $29.37 | 219100 |
| 2026-03-16 | 22.91 | $29.06 | 362010 |
| 2026-03-13 | 23.65 | $28.64 | 392822 |
| 2026-03-12 | 24.18 | $28.53 | 497365 |
| 2026-03-11 | 24.74 | $28.78 | 261717 |
| 2026-03-10 | 25.53 | $28.58 | 506600 |
| 2026-03-09 | 26.35 | $28.27 | 672800 |
| 2026-03-06 | 26.50 | $28.49 | 799772 |
| 2026-03-05 | 27.21 | $28.54 | 1.1M |
| 2026-03-04 | 27.95 | $28.82 | 747400 |
| 2026-03-03 | 28.88 | $28.36 | 770659 |
| 2026-03-02 | 29.34 | $28.69 | 465300 |
| 2026-02-27 | 30.43 | $29.22 | 647002 |
| 2026-02-26 | 31.68 | $29.65 | 575933 |
| 2026-02-25 | 32.12 | $30.01 | 236500 |
| 2026-02-24 | 31.83 | $30.02 | 282746 |
| 2026-02-23 | 31.54 | $30.01 | 218700 |
| 2026-02-20 | 31.12 | $30.13 | 771930 |
| 2026-02-19 | 30.67 | $29.82 | 169100 |
| 2026-02-18 | 30.48 | $29.67 | 462402 |
| 2026-02-17 | 30.34 | $29.65 | 277527 |
| 2026-02-13 | 30.23 | $29.72 | 548334 |
| 2026-02-12 | 30.13 | $29.71 | 277105 |
| 2026-02-11 | 29.74 | $29.98 | 307522 |
| 2026-02-10 | 29.19 | $29.69 | 492200 |
| 2026-02-09 | 28.74 | $29.83 | 595821 |
| 2026-02-06 | 28.26 | $29.57 | 392700 |
| 2026-02-05 | 28.01 | $29.18 | 350124 |
| 2026-02-04 | 28.05 | $29.49 | 319311 |
| 2026-02-03 | 27.65 | $29.42 | 768100 |
| 2026-02-02 | 27.18 | $29.32 | 480813 |
| 2026-01-30 | 26.94 | $29.18 | 592059 |
| 2026-01-29 | 26.70 | $29.27 | 850656 |
| 2026-01-28 | 26.48 | $29.84 | 1.0M |
| 2026-01-27 | 25.38 | $30.06 | 1.3M |
| 2026-01-26 | 23.75 | $29.50 | 766800 |
| 2026-01-23 | 22.38 | $28.78 | 513300 |
| 2026-01-22 | 21.53 | $28.43 | 350200 |
| 2026-01-21 | 21.02 | $28.26 | 420123 |
| 2026-01-20 | 20.71 | $27.88 | 401252 |
| 2026-01-16 | 20.71 | $28.17 | 222100 |
| 2026-01-15 | 20.11 | $28.28 | 413937 |
| 2026-01-14 | 19.23 | $28.20 | 296222 |
| 2026-01-13 | 18.41 | $28.05 | 660838 |
| 2026-01-12 | 17.65 | $27.97 | 383900 |
| 2026-01-09 | 17.09 | $27.59 | 189700 |
| 2026-01-08 | 16.98 | $27.36 | 98336 |
| 2026-01-07 | 17.28 | $27.43 | 260100 |
| 2026-01-06 | 17.40 | $27.63 | 273900 |
| 2026-01-05 | 17.06 | $27.61 | 297800 |
| 2026-01-02 | 16.77 | $27.42 | 516700 |
| 2025-12-31 | 16.73 | $27.36 | 158900 |
| 2025-12-30 | 16.58 | $27.57 | 106732 |
| 2025-12-29 | 16.00 | $27.53 | 165800 |
| 2025-12-26 | 15.42 | $27.64 | 73700 |
| 2025-12-24 | 14.79 | $27.69 | 45000 |
| 2025-12-23 | 13.90 | $27.53 | 147819 |
| 2025-12-22 | 13.12 | $27.41 | 189767 |
| 2025-12-19 | 12.47 | $27.20 | 106216 |
| 2025-12-18 | 12.04 | $26.88 | 205600 |
| 2025-12-17 | 12.02 | $26.60 | 196842 |
| 2025-12-16 | 12.32 | $26.79 | 249410 |
| 2025-12-15 | 12.38 | $27.09 | 186500 |
| 2025-12-12 | 11.68 | $26.98 | 192500 |
| 2025-12-11 | 11.11 | $26.87 | 349405 |
| 2025-12-10 | 10.83 | $26.52 | 136139 |
| 2025-12-09 | 11.14 | $26.37 | 548900 |
| 2025-12-08 | 11.68 | $26.32 | 422100 |
| 2025-12-05 | 12.26 | $26.64 | 181900 |
| 2025-12-04 | 12.22 | $26.59 | 319409 |
| 2025-12-03 | 12.36 | $26.73 | 180549 |
| 2025-12-02 | 12.23 | $26.67 | 194644 |
| 2025-12-01 | 12.16 | $26.60 | 591900 |
| 2025-11-28 | 12.10 | $26.43 | 262300 |
| 2025-11-26 | 12.48 | $26.64 | 162400 |
| 2025-11-25 | 12.40 | $26.49 | 396336 |
| 2025-11-24 | 12.61 | $26.47 | 767600 |
| 2025-11-21 | 12.91 | $26.29 | 415500 |
| 2025-11-20 | 13.41 | $26.05 | 526900 |
| 2025-11-19 | 13.93 | $26.33 | 266337 |
| 2025-11-18 | 13.99 | $26.16 | 139836 |
| 2025-11-17 | 14.53 | $26.23 | 385919 |
| 2025-11-14 | 14.77 | $26.45 | 236610 |
| 2025-11-13 | 14.48 | $26.50 | 179305 |
| 2025-11-12 | 13.98 | $26.53 | 262509 |
| 2025-11-11 | 13.46 | $26.78 | 127060 |
| 2025-11-10 | 12.43 | $26.47 | 301600 |
| 2025-11-07 | 11.81 | $26.23 | 119401 |
| 2025-11-06 | 11.65 | $26.01 | 174470 |
| 2025-11-05 | 11.62 | $26.20 | 273400 |
| 2025-11-04 | 11.56 | $25.98 | 144800 |
| 2025-11-03 | 11.76 | $26.06 | 186440 |
| 2025-10-31 | 11.65 | $25.85 | 223845 |
| 2025-10-30 | 11.85 | $25.88 | 266500 |
| 2025-10-29 | 12.20 | $25.91 | 190400 |
| 2025-10-28 | 12.39 | $26.01 | 165900 |
| 2025-10-27 | 12.59 | $25.96 | 480943 |
| 2025-10-24 | 12.89 | $25.69 | 268508 |
| 2025-10-23 | 13.52 | $25.65 | 140100 |
| 2025-10-22 | 14.04 | $25.47 | 456330 |
| 2025-10-21 | 14.22 | $25.74 | 115500 |
| 2025-10-20 | 14.83 | $25.82 | 137812 |
| 2025-10-17 | 15.50 | $25.70 | 146705 |
| 2025-10-16 | 16.20 | $25.58 | 173800 |
| 2025-10-15 | 16.90 | $25.66 | 426500 |
| 2025-10-14 | 17.76 | $25.72 | 332100 |
| 2025-10-13 | 18.67 | $25.71 | 207500 |
| 2025-10-10 | 19.57 | $25.33 | 204400 |
| 2025-10-09 | 20.51 | $25.98 | 107400 |
| 2025-10-08 | 20.30 | $26.02 | 178937 |
| 2025-10-07 | 20.13 | $25.99 | 119245 |
| 2025-10-06 | 19.94 | $26.09 | 143600 |
| 2025-10-03 | 19.43 | $26.20 | 296616 |
| 2025-10-02 | 18.76 | $26.27 | 771239 |
| 2025-10-01 | 18.01 | $26.21 | 354100 |
| 2025-09-30 | 17.32 | $25.92 | 234523 |
| 2025-09-29 | 17.00 | $25.78 | 99930 |
| 2025-09-26 | 16.84 | $25.73 | 148700 |
| 2025-09-25 | 16.69 | $25.27 | 193400 |
| 2025-09-24 | 17.21 | $25.33 | 644409 |
| 2025-09-23 | 17.60 | $25.74 | 109600 |
| 2025-09-22 | 17.23 | $25.79 | 157605 |
| 2025-09-19 | 16.84 | $25.59 | 149300 |
| 2025-09-18 | 16.73 | $25.60 | 244500 |
| 2025-09-17 | 16.60 | $25.95 | 592545 |
| 2025-09-16 | 15.55 | $25.54 | 214600 |
| 2025-09-15 | 14.95 | $25.55 | 79900 |
| 2025-09-12 | 14.47 | $25.47 | 313224 |
| 2025-09-11 | 14.04 | $25.33 | 206197 |
| 2025-09-10 | 13.87 | $25.17 | 184222 |
| 2025-09-09 | 13.90 | $25.17 | 244535 |
| 2025-09-08 | 13.86 | $25.12 | 99400 |
| 2025-09-05 | 13.90 | $25.03 | 206938 |
| 2025-09-04 | 13.97 | $24.97 | 260617 |
| 2025-09-03 | 14.30 | $24.87 | 202600 |
| 2025-09-02 | 14.81 | $24.73 | 302500 |
| 2025-08-29 | 15.46 | $24.87 | 276523 |
| 2025-08-28 | 15.94 | $25.13 | 604773 |
| 2025-08-27 | 15.94 | $25.05 | 283945 |
| 2025-08-26 | 16.05 | $25.13 | 560002 |
| 2025-08-25 | 15.95 | $25.50 | 120748 |
| 2025-08-22 | 14.89 | $25.72 | 176500 |
| 2025-08-21 | 13.77 | $25.19 | 226300 |
| 2025-08-20 | 13.24 | $25.19 | 122300 |
| 2025-08-19 | 12.70 | $25.18 | 241200 |
| 2025-08-18 | 12.06 | $25.13 | 264802 |
| 2025-08-15 | 11.46 | $24.98 | 133800 |
| 2025-08-14 | 10.99 | $25.03 | 262612 |
| 2025-08-13 | 10.38 | $25.27 | 160300 |
| 2025-08-12 | 9.35 | $24.94 | 83200 |
| 2025-08-11 | 8.71 | $24.60 | 56208 |
| 2025-08-08 | 8.51 | $24.51 | 167928 |
| 2025-08-07 | 8.52 | $24.38 | 166226 |
| 2025-08-06 | 8.67 | $24.40 | 129400 |
| 2025-08-05 | 8.84 | $24.24 | 170600 |
| 2025-08-04 | 9.24 | $24.13 | 56300 |
| 2025-08-01 | 9.53 | $23.98 | 191011 |
| 2025-07-31 | 9.53 | $23.49 | 132726 |
| 2025-07-30 | 8.84 | $23.84 | 270615 |
| 2025-07-29 | 8.63 | $24.04 | 102427 |
| 2025-07-28 | 8.78 | $24.05 | 101900 |
| 2025-07-25 | 8.98 | $24.19 | 54200 |
| 2025-07-24 | 9.43 | $24.30 | 349200 |
| 2025-07-23 | 9.73 | $24.21 | 126800 |
| 2025-07-22 | 10.17 | $23.99 | 210410 |
| 2025-07-21 | 10.23 | $24.03 | 339932 |
| 2025-07-18 | 10.37 | $23.93 | 108200 |
| 2025-07-17 | 10.34 | $23.93 | 87338 |
| 2025-07-16 | 10.17 | $23.71 | 276900 |
| 2025-07-15 | 9.66 | $23.80 | 56409 |
| 2025-07-14 | 9.45 | $24.09 | 172000 |
| 2025-07-11 | 9.64 | $24.08 | 114628 |
| 2025-07-10 | 9.87 | $24.11 | 144616 |
| 2025-07-09 | 10.12 | $23.98 | 220500 |
| 2025-07-08 | 10.08 | $23.95 | 82000 |
| 2025-07-07 | 10.14 | $23.93 | 636507 |
| 2025-07-03 | 10.21 | $24.41 | 75641 |
| 2025-07-02 | 10.38 | $24.41 | 255800 |
| 2025-07-01 | 10.56 | $24.38 | 139700 |
| 2025-06-30 | 10.72 | $24.34 | 184200 |
| 2025-06-27 | 11.13 | $24.07 | 171800 |
| 2025-06-26 | 11.48 | $24.07 | 134500 |
| 2025-06-25 | 11.80 | $23.82 | 149122 |
| 2025-06-24 | 11.71 | $23.77 | 106600 |
| 2025-06-23 | 11.50 | $23.53 | 320616 |
| 2025-06-20 | 10.81 | $23.41 | 196100 |
| 2025-06-18 | 10.12 | $23.59 | 243700 |
| 2025-06-17 | 9.57 | $23.53 | 272700 |
| 2025-06-16 | 9.00 | $23.93 | 446500 |
| 2025-06-13 | 8.83 | $24.26 | 169800 |
| 2025-06-12 | 9.07 | $24.54 | 163532 |
| 2025-06-11 | 9.17 | $24.45 | 319249 |
| 2025-06-10 | 9.41 | $24.28 | 236500 |
| 2025-06-09 | 9.90 | $24.32 | 94100 |
| 2025-06-06 | 10.41 | $24.25 | 202100 |
| 2025-06-05 | 10.94 | $24.31 | 275615 |
| 2025-06-04 | 11.42 | $24.14 | 236024 |
| 2025-06-03 | 11.59 | $24.09 | 122400 |
| 2025-06-02 | 11.76 | $24.15 | 111610 |
| 2025-05-30 | 11.93 | $23.96 | 444800 |
| 2025-05-29 | 12.05 | $24.30 | 116000 |
| 2025-05-28 | 12.56 | $24.47 | 109200 |
| 2025-05-27 | 12.99 | $24.52 | 172000 |
| 2025-05-23 | 13.45 | $24.58 | 331806 |
| 2025-05-22 | 13.82 | $24.24 | 198806 |
| 2025-05-21 | 14.51 | $24.49 | 196321 |
| 2025-05-20 | 14.92 | $24.50 | 120000 |
| 2025-05-19 | 15.49 | $24.69 | 186620 |
| 2025-05-16 | 15.94 | $24.87 | 127601 |
| 2025-05-15 | 16.05 | $25.08 | 112700 |
| 2025-05-14 | 15.81 | $25.07 | 238000 |
| 2025-05-13 | 15.56 | $24.87 | 134226 |
| 2025-05-12 | 15.47 | $24.50 | 232722 |
| 2025-05-09 | 15.68 | $24.45 | 129200 |
| 2025-05-08 | 16.09 | $24.31 | 710334 |
| 2025-05-07 | 16.52 | $24.68 | 160500 |
| 2025-05-06 | 16.46 | $24.64 | 111513 |
| 2025-05-05 | 16.53 | $24.86 | 148812 |
| 2025-05-02 | 16.17 | $24.85 | 495900 |
| 2025-05-01 | 15.78 | $24.12 | 112431 |
| 2025-04-30 | 16.10 | $24.17 | 161300 |
| 2025-04-29 | 16.48 | $23.70 | 227909 |
| 2025-04-28 | 17.32 | $23.71 | 151941 |
| 2025-04-25 | 18.15 | $23.43 | 223220 |
| 2025-04-24 | 18.66 | $23.43 | 267350 |
| 2025-04-23 | 19.20 | $23.07 | 271400 |
| 2025-04-22 | 19.50 | $22.91 | 249641 |
| 2025-04-21 | 19.51 | $23.04 | 333145 |
| 2025-04-17 | 19.60 | $22.77 | 340600 |
| 2025-04-16 | 19.22 | $22.44 | 281700 |
| 2025-04-15 | 18.57 | $22.63 | 203700 |
| 2025-04-14 | 18.07 | $22.65 | 208522 |
| 2025-04-11 | 17.49 | $22.46 | 487734 |
| 2025-04-10 | 16.68 | $22.05 | 964008 |
| 2025-04-09 | 15.21 | $22.14 | 1.1M |
| 2025-04-08 | 13.67 | $21.20 | 1.3M |
| 2025-04-07 | 12.23 | $21.75 | 1.0M |
| 2025-04-04 | 10.77 | $21.91 | 809980 |
| 2025-04-03 | 9.70 | $23.01 | 357608 |
| 2025-04-02 | 9.70 | $23.32 | 196307 |
| 2025-04-01 | 9.97 | $23.03 | 246100 |
| 2025-03-31 | 9.94 | $23.08 | 240625 |
| 2025-03-28 | 9.91 | $23.00 | 301729 |
| 2025-03-27 | 10.01 | $23.55 | 756721 |
| 2025-03-26 | 10.34 | $23.21 | 231407 |
| 2025-03-25 | 10.63 | $23.17 | 265700 |
| 2025-03-24 | 10.80 | $23.00 | 171300 |
| 2025-03-21 | 10.69 | $23.15 | 381122 |
| 2025-03-20 | 10.70 | $22.94 | 291727 |
| 2025-03-19 | 10.43 | $23.32 | 287732 |
| 2025-03-18 | 10.57 | $23.39 | 278215 |
| 2025-03-17 | 10.88 | $23.44 | 202600 |
| 2025-03-14 | 11.28 | $23.21 | 406140 |
| 2025-03-13 | 11.34 | $22.91 | 283765 |
| 2025-03-12 | 11.00 | $22.53 | 878300 |
| 2025-03-11 | 10.09 | $23.10 | 287100 |
| 2025-03-10 | 9.74 | $23.12 | 331109 |
| 2025-03-07 | 9.46 | $23.29 | 544443 |
| 2025-03-06 | 9.37 | $23.42 | 178700 |
| 2025-03-05 | 9.52 | $23.73 | 357900 |
| 2025-03-04 | 9.76 | $23.23 | 464100 |
| 2025-03-03 | 9.27 | $23.40 | 516641 |
| 2025-02-28 | 9.06 | $23.67 | 410509 |
| 2025-02-27 | 8.99 | $23.76 | 319441 |
| 2025-02-26 | 9.32 | $24.16 | 202200 |
| 2025-02-25 | 9.41 | $23.96 | 318134 |
| 2025-02-24 | 9.86 | $24.24 | 313146 |
| 2025-02-21 | 9.90 | $24.23 | 659831 |
| 2025-02-20 | 9.95 | $24.28 | 345409 |
| 2025-02-19 | 10.19 | $24.12 | 238600 |
| 2025-02-18 | 10.68 | $24.07 | 228201 |
| 2025-02-14 | 11.16 | $24.43 | 258000 |
| 2025-02-13 | 11.14 | $24.34 | 352945 |
| 2025-02-12 | 11.21 | $24.07 | 123512 |
| 2025-02-11 | 11.70 | $23.98 | 137341 |
| 2025-02-10 | 12.29 | $24.09 | 256316 |
| 2025-02-07 | 12.91 | $23.97 | 173700 |
| 2025-02-06 | 13.57 | $24.04 | 453900 |
| 2025-02-05 | 14.19 | $24.02 | 190200 |
| 2025-02-04 | 14.70 | $23.72 | 168057 |
| 2025-02-03 | 14.85 | $23.37 | 652716 |
| 2025-01-31 | 14.41 | $23.42 | 582128 |
| 2025-01-30 | 14.14 | $23.95 | 299140 |
| 2025-01-29 | 14.51 | $23.76 | 398500 |
| 2025-01-28 | 14.69 | $23.82 | 241000 |
| 2025-01-27 | 14.85 | $24.02 | 286659 |
| 2025-01-24 | 15.43 | $24.07 | 270349 |
| 2025-01-23 | 16.20 | $23.84 | 227532 |
| 2025-01-22 | 16.66 | $24.00 | 170742 |
| 2025-01-21 | 17.37 | $23.81 | 419500 |
| 2025-01-17 | 17.70 | $23.44 | 448649 |
| 2025-01-16 | 17.47 | $23.22 | 364040 |
| 2025-01-15 | 16.67 | $23.38 | 628318 |
| 2025-01-14 | 16.11 | $23.51 | 200400 |
| 2025-01-13 | 15.65 | $23.58 | 312700 |
| 2025-01-10 | 15.28 | $23.65 | 452100 |
| 2025-01-08 | 14.94 | $23.98 | 623100 |
| 2025-01-07 | 15.10 | $24.27 | 184639 |
| 2025-01-06 | 15.78 | $24.24 | 304700 |
| 2025-01-03 | 16.16 | $24.34 | 234700 |
| 2025-01-02 | 16.59 | $24.33 | 581233 |
| 2024-12-31 | 17.15 | $24.53 | 191900 |
| 2024-12-30 | 17.97 | $24.53 | 250100 |
| 2024-12-27 | 18.73 | $24.31 | 169100 |
| 2024-12-26 | 19.26 | $24.18 | 116200 |
| 2024-12-24 | 19.41 | $23.88 | 68800 |
| 2024-12-23 | 18.92 | $23.64 | 349418 |
| 2024-12-20 | 18.18 | $23.74 | 738334 |
| 2024-12-19 | 17.51 | $23.70 | 315480 |
| 2024-12-18 | 16.58 | $23.61 | 612563 |
| 2024-12-17 | 15.61 | $24.02 | 235900 |
| 2024-12-16 | 14.87 | $24.75 | 215402 |
| 2024-12-13 | 15.46 | $24.77 | 130239 |
| 2024-12-12 | 16.14 | $24.64 | 132800 |
| 2024-12-11 | 16.57 | $24.84 | 162400 |
| 2024-12-10 | 17.22 | $24.88 | 202400 |
| 2024-12-09 | 18.06 | $24.92 | 185201 |
| 2024-12-06 | 18.91 | $25.00 | 170735 |
| 2024-12-05 | 19.72 | $24.94 | 237544 |
| 2024-12-04 | 20.61 | $24.79 | 271025 |
| 2024-12-03 | 21.44 | $24.51 | 502000 |
| 2024-12-02 | 21.75 | $24.46 | 370282 |
| 2024-11-29 | 21.98 | $24.61 | 256400 |
| 2024-11-27 | 22.41 | $24.67 | 222502 |
| 2024-11-26 | 23.06 | $24.47 | 144419 |
| 2024-11-25 | 23.39 | $24.54 | 185438 |
| 2024-11-22 | 23.88 | $24.31 | 628715 |
| 2024-11-21 | 23.71 | $24.28 | 325400 |
| 2024-11-20 | 23.41 | $24.24 | 202646 |
| 2024-11-19 | 23.09 | $24.42 | 291106 |
| 2024-11-18 | 22.88 | $24.37 | 391707 |
| 2024-11-15 | 22.47 | $24.15 | 300800 |
| 2024-11-14 | 21.61 | $24.14 | 285800 |
| 2024-11-13 | 20.71 | $24.46 | 264939 |
| 2024-11-12 | 20.14 | $24.46 | 350601 |
| 2024-11-11 | 19.54 | $24.63 | 444030 |
| 2024-11-08 | 19.14 | $24.92 | 302200 |
| 2024-11-07 | 19.03 | $25.17 | 223900 |
| 2024-11-06 | 19.22 | $25.09 | 257100 |
| 2024-11-05 | 19.37 | $25.31 | 462500 |
| 2024-11-04 | 19.84 | $25.05 | 624700 |
| 2024-11-01 | 19.99 | $24.78 | 381605 |
| 2024-10-31 | 19.61 | $24.64 | 462400 |
| 2024-10-30 | 18.78 | $24.86 | 248437 |
| 2024-10-29 | 18.13 | $25.02 | 810736 |
| 2024-10-28 | 17.72 | $25.00 | 690927 |
| 2024-10-25 | 17.29 | $25.22 | 196423 |
| 2024-10-24 | 17.19 | $25.41 | 371929 |
| 2024-10-23 | 17.31 | $25.44 | 595800 |
| 2024-10-22 | 17.55 | $25.79 | 196724 |
| 2024-10-21 | 18.24 | $25.78 | 180300 |
| 2024-10-18 | 19.15 | $25.92 | 337109 |
| 2024-10-17 | 19.99 | $25.79 | 265700 |
| 2024-10-16 | 21.02 | $25.70 | 315534 |
| 2024-10-15 | 21.89 | $25.78 | 251700 |
| 2024-10-14 | 22.94 | $25.88 | 104300 |
| 2024-10-11 | 24.04 | $25.90 | 256100 |
| 2024-10-10 | 25.29 | $25.95 | 298600 |
| 2024-10-09 | 26.52 | $25.93 | 502735 |
| 2024-10-08 | 27.86 | $25.91 | 318229 |
| 2024-10-07 | 29.27 | $25.82 | 467834 |
| 2024-10-04 | 30.75 | $26.08 | 1.1M |
| 2024-10-03 | 32.12 | $26.24 | 681000 |
| 2024-10-02 | 33.12 | $26.53 | 618700 |
| 2024-10-01 | 33.77 | $26.95 | 1.3M |
| 2024-09-30 | 33.80 | $27.05 | 541324 |
| 2024-09-27 | 33.47 | $27.25 | 253502 |
| 2024-09-26 | 32.71 | $27.44 | 395330 |
| 2024-09-25 | 31.64 | $27.28 | 478600 |
| 2024-09-24 | 30.63 | $27.34 | 435700 |
| 2024-09-23 | 29.56 | $26.83 | 293035 |
| 2024-09-20 | 28.74 | $26.94 | 522900 |
| 2024-09-19 | 27.88 | $26.74 | 352000 |
| 2024-09-18 | 27.11 | $26.42 | 262213 |
| 2024-09-17 | 26.45 | $26.34 | 445900 |
| 2024-09-16 | 25.92 | $26.05 | 287500 |
| 2024-09-13 | 25.63 | $25.93 | 364505 |
| 2024-09-12 | 25.43 | $25.45 | 495400 |
| 2024-09-11 | 25.79 | $25.52 | 333300 |
| 2024-09-10 | 26.16 | $25.54 | 472100 |
| 2024-09-09 | 26.19 | $25.32 | 409800 |
| 2024-09-06 | 26.50 | $25.28 | 572800 |
| 2024-09-05 | 26.75 | $25.52 | 378701 |
| 2024-09-04 | 26.53 | $25.65 | 409245 |
| 2024-09-03 | 26.30 | $25.44 | 500433 |
| 2024-08-30 | 26.23 | $25.92 | 365800 |
| 2024-08-29 | 25.33 | $25.50 | 429442 |
| 2024-08-28 | 24.71 | $25.78 | 486147 |
| 2024-08-27 | 23.48 | $25.42 | 195400 |
| 2024-08-26 | 22.51 | $25.16 | 237706 |
| 2024-08-23 | 21.71 | $25.15 | 334800 |
| 2024-08-22 | 20.95 | $24.93 | 340000 |
| 2024-08-21 | 20.17 | $24.99 | 228500 |
| 2024-08-20 | 19.46 | $25.04 | 194931 |
| 2024-08-19 | 18.53 | $25.12 | 467332 |
| 2024-08-16 | 17.54 | $24.40 | 391500 |
| 2024-08-15 | 17.28 | $24.23 | 153440 |
| 2024-08-14 | 17.01 | $24.34 | 224321 |
| 2024-08-13 | 16.82 | $24.19 | 302800 |
| 2024-08-12 | 16.81 | $24.00 | 444300 |
| 2024-08-09 | 16.93 | $23.88 | 236500 |
| 2024-08-08 | 17.28 | $23.70 | 593643 |
| 2024-08-07 | 17.87 | $23.31 | 590600 |
| 2024-08-06 | 18.75 | $23.33 | 673015 |
| 2024-08-05 | 19.65 | $22.97 | 943600 |
| 2024-08-02 | 20.16 | $24.08 | 1.0M |
| 2024-08-01 | 19.09 | $23.68 | 396700 |
| 2024-07-31 | 18.40 | $23.70 | 352900 |
| 2024-07-30 | 17.75 | $23.29 | 202400 |
| 2024-07-29 | 17.85 | $23.31 | 155700 |
| 2024-07-26 | 17.81 | $23.14 | 406623 |
| 2024-07-25 | 18.14 | $23.04 | 249830 |
| 2024-07-24 | 18.55 | $23.07 | 264007 |
| 2024-07-23 | 18.91 | $23.26 | 318423 |
| 2024-07-22 | 18.72 | $23.12 | 287600 |
| 2024-07-19 | 18.84 | $23.28 | 192024 |
| 2024-07-18 | 18.41 | $23.29 | 225100 |
| 2024-07-17 | 17.93 | $23.44 | 507100 |
| 2024-07-16 | 17.01 | $23.31 | 110400 |
| 2024-07-15 | 16.40 | $23.29 | 229300 |
| 2024-07-12 | 15.76 | $23.32 | 227535 |
| 2024-07-11 | 15.09 | $23.17 | 254200 |
| 2024-07-10 | 14.77 | $23.06 | 182724 |
| 2024-07-09 | 14.73 | $22.86 | 247038 |
| 2024-07-08 | 15.09 | $22.92 | 290200 |
| 2024-07-05 | 15.20 | $22.93 | 202431 |
| 2024-07-03 | 15.39 | $22.94 | 179000 |
| 2024-07-02 | 15.58 | $22.59 | 161646 |
| 2024-07-01 | 16.14 | $22.51 | 204900 |
| 2024-06-28 | 16.84 | $22.46 | 111300 |
| 2024-06-27 | 17.31 | $22.35 | 587100 |
| 2024-06-26 | 17.41 | $22.38 | 172308 |
| 2024-06-25 | 17.54 | $22.37 | 218400 |
| 2024-06-24 | 17.67 | $22.48 | 157837 |
| 2024-06-21 | 18.08 | $22.51 | 222432 |
| 2024-06-20 | 18.51 | $22.44 | 384200 |
| 2024-06-18 | 18.96 | $22.84 | 252934 |
| 2024-06-17 | 19.81 | $22.78 | 321442 |
| 2024-06-14 | 20.81 | $22.67 | 94962 |
| 2024-06-13 | 21.68 | $22.80 | 128105 |
| 2024-06-12 | 22.76 | $22.89 | 519800 |
| 2024-06-11 | 23.90 | $22.64 | 373600 |
| 2024-06-10 | 24.63 | $23.02 | 127800 |
| 2024-06-07 | 25.32 | $23.02 | 386143 |
| 2024-06-06 | 25.92 | $23.27 | 424000 |
| 2024-06-05 | 25.97 | $23.14 | 383200 |
| 2024-06-04 | 26.30 | $23.20 | 505404 |
| 2024-06-03 | 26.40 | $23.05 | 450643 |
| 2024-05-31 | 26.88 | $22.97 | 300100 |
| 2024-05-30 | 27.53 | $23.03 | 490012 |
| 2024-05-29 | 27.98 | $22.96 | 153815 |
| 2024-05-28 | 28.45 | $23.15 | 236447 |
| 2024-05-24 | 28.31 | $23.16 | 249400 |
| 2024-05-23 | 28.22 | $23.18 | 147310 |
| 2024-05-22 | 28.05 | $23.23 | 321600 |
| 2024-05-21 | 27.74 | $23.29 | 437700 |
| 2024-05-20 | 27.20 | $23.42 | 147436 |
| 2024-05-17 | 26.11 | $23.28 | 187000 |
| 2024-05-16 | 25.14 | $23.13 | 280113 |
| 2024-05-15 | 24.29 | $23.13 | 327133 |
| 2024-05-14 | 23.44 | $23.03 | 170400 |
| 2024-05-13 | 22.73 | $22.85 | 153828 |
| 2024-05-10 | 22.22 | $22.72 | 165100 |
| 2024-05-09 | 21.84 | $22.80 | 171500 |
| 2024-05-08 | 21.23 | $22.85 | 265900 |
| 2024-05-07 | 20.52 | $22.86 | 286500 |
| 2024-05-06 | 19.55 | $22.79 | 333700 |
| 2024-05-03 | 18.66 | $22.79 | 367030 |
| 2024-05-02 | 17.69 | $22.49 | 830010 |
| 2024-05-01 | 17.17 | $22.13 | 236200 |
| 2024-04-30 | 17.23 | $22.10 | 292930 |
| 2024-04-29 | 17.29 | $22.35 | 213835 |
| 2024-04-26 | 16.61 | $22.28 | 194247 |
| 2024-04-25 | 16.11 | $22.05 | 355500 |
| 2024-04-24 | 16.07 | $22.09 | 223800 |
| 2024-04-23 | 15.89 | $22.03 | 198600 |
| 2024-04-22 | 15.84 | $22.01 | 372027 |
| 2024-04-19 | 15.79 | $21.76 | 306522 |
| 2024-04-18 | 16.27 | $21.64 | 542023 |
| 2024-04-17 | 16.93 | $21.52 | 630800 |
| 2024-04-16 | 17.59 | $21.47 | 1.1M |
| 2024-04-15 | 18.11 | $21.56 | 368000 |
| 2024-04-12 | 18.92 | $21.64 | 525600 |
| 2024-04-11 | 19.89 | $21.80 | 356127 |
| 2024-04-10 | 20.72 | $21.74 | 406027 |
| 2024-04-09 | 21.59 | $22.12 | 310241 |
| 2024-04-08 | 21.26 | $22.14 | 162300 |
| 2024-04-05 | 20.79 | $22.11 | 281300 |
| 2024-04-04 | 20.40 | $21.96 | 341801 |
| 2024-04-03 | 20.00 | $21.86 | 468700 |
| 2024-04-02 | 20.10 | $21.93 | 321729 |
| 2024-04-01 | 20.01 | $21.87 | 604141 |
| 2024-03-28 | 19.91 | $21.79 | 369500 |
| 2024-03-27 | 20.39 | $21.83 | 623334 |
| 2024-03-26 | 20.90 | $21.94 | 329381 |
| 2024-03-25 | 20.88 | $21.90 | 285526 |
| 2024-03-22 | 20.99 | $21.91 | 180240 |
| 2024-03-21 | 21.15 | $21.93 | 410908 |
| 2024-03-20 | 21.16 | $21.89 | 908600 |
| 2024-03-19 | 21.41 | $21.92 | 195405 |
| 2024-03-18 | 21.35 | $22.07 | 327509 |
| 2024-03-15 | 20.49 | $22.11 | 338947 |
| 2024-03-14 | 19.67 | $21.97 | 219741 |
| 2024-03-13 | 18.98 | $21.99 | 210552 |
| 2024-03-12 | 18.33 | $22.13 | 207500 |
| 2024-03-11 | 17.35 | $21.92 | 191900 |
| 2024-03-08 | 16.58 | $21.82 | 300328 |
| 2024-03-07 | 15.93 | $21.81 | 310431 |
| 2024-03-06 | 15.41 | $21.57 | 299300 |
| 2024-03-05 | 15.34 | $21.48 | 359300 |
| 2024-03-04 | 15.42 | $21.60 | 221917 |
| 2024-03-01 | 15.27 | $21.64 | 433000 |
| 2024-02-29 | 15.11 | $21.73 | 459354 |
| 2024-02-28 | 14.18 | $21.55 | 345700 |
| 2024-02-27 | 13.82 | $21.71 | 176936 |
| 2024-02-26 | 12.73 | $21.57 | 120768 |
| 2024-02-23 | 11.99 | $21.67 | 190100 |
| 2024-02-22 | 11.21 | $21.66 | 280909 |
| 2024-02-21 | 10.26 | $21.64 | 173500 |
| 2024-02-20 | 9.31 | $21.66 | 246700 |
| 2024-02-16 | 8.19 | $21.40 | 240500 |
| 2024-02-15 | 7.53 | $21.26 | 671800 |
| 2024-02-14 | 7.25 | $21.31 | 216700 |
| 2024-02-13 | 6.92 | $21.17 | 272719 |
| 2024-02-12 | 6.87 | $21.20 | 382400 |
| 2024-02-09 | 6.82 | $21.07 | 107300 |
| 2024-02-08 | 7.09 | $21.00 | 261729 |
| 2024-02-07 | 7.16 | $21.10 | 208500 |
| 2024-02-06 | 7.48 | $21.13 | 274700 |
| 2024-02-05 | 7.82 | $21.10 | 182000 |
| 2024-02-02 | 8.20 | $21.21 | 281316 |
| 2024-02-01 | 8.22 | $21.27 | 258500 |
| 2024-01-31 | 8.24 | $21.14 | 234800 |
| 2024-01-30 | 8.29 | $21.21 | 132400 |
| 2024-01-29 | 8.34 | $21.28 | 276945 |
| 2024-01-26 | 8.34 | $21.12 | 284700 |
| 2024-01-25 | 8.65 | $21.01 | 418620 |
| 2024-01-24 | 8.97 | $21.01 | 541200 |
| 2024-01-23 | 9.43 | $21.05 | 274401 |
| 2024-01-22 | 9.71 | $20.97 | 570800 |
| 2024-01-19 | 9.80 | $21.01 | 682700 |
| 2024-01-18 | 9.96 | $20.93 | 265110 |
| 2024-01-17 | 9.92 | $20.95 | 654401 |
| 2024-01-16 | 9.98 | $21.13 | 553501 |
| 2024-01-12 | 10.44 | $21.39 | 291603 |
| 2024-01-11 | 10.38 | $21.35 | 585148 |
| 2024-01-10 | 10.55 | $21.47 | 439100 |
| 2024-01-09 | 10.26 | $21.57 | 752112 |
| 2024-01-08 | 9.44 | $21.67 | 1.1M |
| 2024-01-05 | 8.58 | $21.46 | 681100 |
| 2024-01-04 | 7.95 | $21.28 | 224400 |
| 2024-01-03 | 7.75 | $21.16 | 329119 |
| 2024-01-02 | 7.86 | $21.07 | 388704 |
| 2023-12-29 | 8.27 | $21.25 | 217200 |
| 2023-12-28 | 8.20 | $21.21 | 239020 |
| 2023-12-27 | 8.12 | $21.16 | 170900 |
| 2023-12-26 | 8.41 | $21.11 | 141842 |
| 2023-12-22 | 8.82 | $21.16 | 481205 |
| 2023-12-21 | 9.00 | $21.08 | 316847 |
| 2023-12-20 | 9.45 | $21.02 | 310005 |
| 2023-12-19 | 9.93 | $21.53 | 201609 |
| 2023-12-18 | 9.27 | $21.35 | 101300 |
| 2023-12-15 | 8.96 | $21.35 | 286207 |
| 2023-12-14 | 8.53 | $21.42 | 351746 |
| 2023-12-13 | 8.11 | $21.27 | 502246 |
| 2023-12-12 | 8.01 | $21.11 | 402443 |
| 2023-12-11 | 8.40 | $21.09 | 285100 |
| 2023-12-08 | 8.82 | $21.00 | 439806 |
| 2023-12-07 | 9.14 | $21.14 | 299700 |
| 2023-12-06 | 9.44 | $21.09 | 400418 |
| 2023-12-05 | 9.82 | $21.14 | 295600 |
| 2023-12-04 | 10.10 | $21.20 | 218500 |
| 2023-12-01 | 10.25 | $21.36 | 463700 |
| 2023-11-30 | 10.36 | $21.24 | 426702 |
| 2023-11-29 | 10.75 | $21.18 | 248100 |
| 2023-11-28 | 11.20 | $21.28 | 387642 |
| 2023-11-27 | 11.62 | $21.18 | 750417 |
| 2023-11-24 | 12.17 | $21.23 | 172820 |
| 2023-11-22 | 12.80 | $21.23 | 718200 |
| 2023-11-21 | 13.28 | $21.50 | 505000 |
| 2023-11-20 | 13.24 | $21.42 | 369008 |
| 2023-11-17 | 13.32 | $21.35 | 584639 |
| 2023-11-16 | 13.21 | $21.43 | 539700 |
| 2023-11-15 | 13.07 | $21.50 | 609942 |
| 2023-11-14 | 12.76 | $21.50 | 581700 |
| 2023-11-13 | 12.49 | $21.01 | 580900 |
| 2023-11-10 | 13.12 | $21.03 | 192201 |
| 2023-11-09 | 13.79 | $21.08 | 222944 |
| 2023-11-08 | 14.19 | $21.29 | 226641 |
| 2023-11-07 | 14.21 | $21.50 | 469300 |
| 2023-11-06 | 13.93 | $21.58 | 375431 |
| 2023-11-03 | 13.14 | $21.22 | 566900 |
| 2023-11-02 | 13.08 | $20.84 | 458500 |
| 2023-11-01 | 13.45 | $20.61 | 584000 |
| 2023-10-31 | 13.00 | $20.63 | 455800 |
| 2023-10-30 | 12.67 | $20.65 | 383200 |
| 2023-10-27 | 12.47 | $20.41 | 730100 |
| 2023-10-26 | 12.07 | $20.49 | 239200 |
| 2023-10-25 | 11.92 | $20.52 | 397700 |
| 2023-10-24 | 11.81 | $20.48 | 458800 |
| 2023-10-23 | 11.45 | $20.41 | 404600 |
| 2023-10-20 | 10.85 | $20.52 | 367915 |
| 2023-10-19 | 10.69 | $20.63 | 396100 |
| 2023-10-18 | 10.81 | $20.69 | 268931 |
| 2023-10-17 | 11.14 | $20.86 | 211618 |
| 2023-10-16 | 11.66 | $20.82 | 225013 |
| 2023-10-13 | 12.22 | $20.84 | 360500 |
| 2023-10-12 | 12.69 | $20.81 | 534331 |
| 2023-10-11 | 13.20 | $20.86 | 241384 |
| 2023-10-10 | 13.73 | $20.76 | 352642 |
| 2023-10-09 | 14.37 | $20.49 | 135700 |
| 2023-10-06 | 14.12 | $20.56 | 368246 |
| 2023-10-05 | 13.85 | $20.36 | 450548 |
| 2023-10-04 | 12.98 | $20.37 | 308900 |
| 2023-10-03 | 12.13 | $20.37 | 367100 |
| 2023-10-02 | 11.30 | $20.45 | 601600 |
| 2023-09-29 | 10.48 | $20.59 | 603739 |
| 2023-09-28 | 10.04 | $20.84 | 489700 |
| 2023-09-27 | 9.99 | $20.80 | 283132 |
| 2023-09-26 | 9.87 | $20.92 | 350000 |
| 2023-09-25 | 10.17 | $20.99 | 563203 |
| 2023-09-22 | 10.49 | $21.07 | 349421 |
| 2023-09-21 | 10.82 | $20.90 | 550200 |
| 2023-09-20 | 11.19 | $21.15 | 548213 |
| 2023-09-19 | 11.17 | $21.13 | 234500 |
| 2023-09-18 | 11.38 | $21.20 | 289000 |
| 2023-09-15 | 11.49 | $21.17 | 437703 |
| 2023-09-14 | 11.55 | $21.16 | 274800 |
| 2023-09-13 | 11.66 | $21.14 | 255800 |
| 2023-09-12 | 11.88 | $21.05 | 265304 |
| 2023-09-11 | 12.31 | $21.13 | 315915 |
| 2023-09-08 | 12.61 | $21.00 | 226600 |
| 2023-09-07 | 13.19 | $21.07 | 557100 |
| 2023-09-06 | 13.77 | $20.95 | 230633 |
| 2023-09-05 | 14.44 | $20.98 | 270739 |
| 2023-09-01 | 15.11 | $21.23 | 314700 |
| 2023-08-31 | 15.24 | $21.08 | 397406 |
| 2023-08-30 | 15.75 | $21.15 | 258241 |
| 2023-08-29 | 16.20 | $21.24 | 221331 |
| 2023-08-28 | 16.68 | $20.98 | 287576 |
| 2023-08-25 | 17.34 | $20.97 | 274300 |
| 2023-08-24 | 18.05 | $20.83 | 383600 |
| 2023-08-23 | 18.48 | $20.87 | 327740 |
| 2023-08-22 | 18.90 | $20.95 | 327500 |
| 2023-08-21 | 19.67 | $21.00 | 398300 |
| 2023-08-18 | 20.53 | $20.93 | 336200 |
| 2023-08-17 | 21.27 | $20.87 | 524900 |
| 2023-08-16 | 22.09 | $21.22 | 628700 |
| 2023-08-15 | 22.84 | $21.24 | 201500 |
| 2023-08-14 | 23.60 | $21.26 | 320100 |
| 2023-08-11 | 24.40 | $21.35 | 236500 |
| 2023-08-10 | 24.87 | $21.44 | 315103 |
| 2023-08-09 | 25.11 | $21.48 | 503464 |
| 2023-08-08 | 25.45 | $21.33 | 261200 |
| 2023-08-07 | 26.11 | $21.43 | 424020 |
| 2023-08-04 | 26.45 | $21.39 | 440418 |
| 2023-08-03 | 26.76 | $21.35 | 177530 |
| 2023-08-02 | 27.28 | $21.43 | 378400 |
| 2023-08-01 | 27.69 | $21.61 | 378477 |
| 2023-07-31 | 27.50 | $21.95 | 559610 |
| 2023-07-28 | 26.68 | $21.57 | 203500 |
| 2023-07-27 | 26.23 | $21.53 | 356900 |
| 2023-07-26 | 25.75 | $21.65 | 484116 |
| 2023-07-25 | 25.30 | $21.33 | 200129 |
| 2023-07-24 | 25.33 | $21.14 | 453126 |
| 2023-07-21 | 25.68 | $20.93 | 140023 |
| 2023-07-20 | 26.47 | $20.92 | 192500 |
| 2023-07-19 | 27.31 | $20.92 | 157800 |
| 2023-07-18 | 28.23 | $20.92 | 242330 |
| 2023-07-17 | 29.19 | $21.00 | 179524 |
| 2023-07-14 | 30.07 | $21.08 | 420200 |
| 2023-07-13 | 30.67 | $20.87 | 422300 |
| 2023-07-12 | 31.74 | $20.63 | 620078 |
| 2023-07-11 | 33.37 | $20.22 | 367800 |
| 2023-07-10 | 34.07 | $19.97 | 261200 |
| 2023-07-07 | 34.07 | $19.92 | 265841 |
| 2023-07-06 | 33.89 | $19.86 | 187923 |
| 2023-07-05 | 33.70 | $20.14 | 334247 |
| 2023-07-03 | 33.97 | $20.23 | 235014 |
| 2023-06-30 | 34.34 | $20.01 | 994918 |
| 2023-06-29 | 33.91 | $19.99 | 148448 |
| 2023-06-28 | 33.57 | $20.00 | 154300 |
| 2023-06-27 | 33.29 | $20.04 | 198825 |
| 2023-06-26 | 33.05 | $20.04 | 215867 |
| 2023-06-23 | 32.77 | $20.03 | 174841 |
| 2023-06-22 | 32.43 | $20.27 | 295770 |
| 2023-06-21 | 32.36 | $20.13 | 282310 |
| 2023-06-20 | 32.02 | $20.10 | 383400 |
| 2023-06-16 | 31.66 | $20.35 | 312624 |
| 2023-06-15 | 31.66 | $20.36 | 340100 |
| 2023-06-14 | 31.57 | $20.36 | 260800 |
| 2023-06-13 | 31.48 | $20.24 | 251600 |
| 2023-06-12 | 30.91 | $20.28 | 97200 |
| 2023-06-09 | 30.37 | $20.16 | 163528 |
| 2023-06-08 | 29.53 | $20.10 | 202212 |
| 2023-06-07 | 28.37 | $20.19 | 247841 |
| 2023-06-06 | 27.29 | $20.53 | 334700 |
| 2023-06-05 | 26.62 | $20.66 | 410823 |
| 2023-06-02 | 26.15 | $20.78 | 306100 |
| 2023-06-01 | 25.71 | $20.66 | 257801 |
| 2023-05-31 | 24.67 | $20.52 | 281700 |
| 2023-05-30 | 23.17 | $20.71 | 268826 |
| 2023-05-26 | 21.85 | $20.93 | 222600 |
| 2023-05-25 | 20.69 | $20.73 | 208829 |
| 2023-05-24 | 19.08 | $20.95 | 133800 |
| 2023-05-23 | 17.68 | $21.08 | 163702 |
| 2023-05-22 | 16.40 | $21.38 | 161000 |
| 2023-05-19 | 15.56 | $21.57 | 184115 |
| 2023-05-18 | 15.11 | $21.54 | 149304 |
| 2023-05-17 | 14.47 | $21.60 | 337000 |
| 2023-05-16 | 13.91 | $21.55 | 412491 |
| 2023-05-15 | 13.42 | $21.70 | 755317 |
| 2023-05-12 | 12.90 | $21.67 | 383500 |
| 2023-05-11 | 12.54 | $21.85 | 216400 |
| 2023-05-10 | 12.58 | $22.03 | 229221 |
| 2023-05-09 | 12.99 | $22.09 | 191803 |
| 2023-05-08 | 13.56 | $22.13 | 186600 |
| 2023-05-05 | 13.86 | $22.16 | 151200 |
| 2023-05-04 | 14.17 | $21.98 | 143000 |
| 2023-05-03 | 14.72 | $21.89 | 139800 |
| 2023-05-02 | 15.21 | $21.88 | 331400 |
| 2023-05-01 | 15.34 | $21.77 | 135900 |
| 2023-04-28 | 15.44 | $21.77 | 424144 |
| 2023-04-27 | 15.52 | $21.85 | 238806 |
| 2023-04-26 | 15.57 | $21.71 | 249500 |
| 2023-04-25 | 15.36 | $21.85 | 473349 |
| 2023-04-24 | 15.55 | $21.94 | 121509 |
| 2023-04-21 | 15.86 | $21.94 | 217529 |
| 2023-04-20 | 16.20 | $22.02 | 188000 |
| 2023-04-19 | 16.79 | $22.06 | 124200 |
| 2023-04-18 | 17.51 | $22.19 | 183316 |
| 2023-04-17 | 18.32 | $22.31 | 185739 |
| 2023-04-14 | 18.98 | $22.37 | 197000 |
| 2023-04-13 | 19.31 | $22.55 | 311000 |
| 2023-04-12 | 19.35 | $22.37 | 219641 |
| 2023-04-11 | 19.57 | $22.38 | 122100 |
| 2023-04-10 | 19.96 | $22.24 | 105000 |
| 2023-04-06 | 20.54 | $22.26 | 186577 |
| 2023-04-05 | 21.20 | $22.27 | 172076 |
| 2023-04-04 | 21.68 | $22.30 | 219700 |
| 2023-04-03 | 22.07 | $22.36 | 196314 |
| 2023-03-31 | 22.47 | $22.17 | 141200 |
| 2023-03-30 | 23.28 | $22.15 | 288020 |
| 2023-03-29 | 23.99 | $22.09 | 255305 |
| 2023-03-28 | 24.96 | $22.02 | 250200 |
| 2023-03-27 | 26.14 | $21.72 | 238841 |
| 2023-03-24 | 26.96 | $21.69 | 181400 |
| 2023-03-23 | 27.80 | $21.82 | 308000 |
| 2023-03-22 | 28.98 | $21.62 | 311548 |
| 2023-03-21 | 29.84 | $21.66 | 297043 |
| 2023-03-20 | 30.40 | $21.52 | 257726 |
| 2023-03-17 | 30.66 | $21.36 | 301022 |
| 2023-03-16 | 30.63 | $21.25 | 355900 |
| 2023-03-15 | 30.09 | $21.18 | 618500 |
| 2023-03-14 | 29.33 | $21.28 | 531200 |
| 2023-03-13 | 28.76 | $21.56 | 551717 |
| 2023-03-10 | 28.35 | $21.37 | 293700 |
| 2023-03-09 | 27.48 | $21.51 | 289930 |
| 2023-03-08 | 26.75 | $21.71 | 302900 |
| 2023-03-07 | 26.21 | $21.75 | 418400 |
| 2023-03-06 | 25.72 | $21.92 | 504200 |
| 2023-03-03 | 25.39 | $22.00 | 586700 |
| 2023-03-02 | 25.05 | $21.85 | 366719 |
| 2023-03-01 | 24.27 | $21.76 | 255011 |
| 2023-02-28 | 23.47 | $21.74 | 581818 |
| 2023-02-27 | 22.57 | $21.90 | 177600 |
| 2023-02-24 | 21.84 | $22.01 | 221189 |
| 2023-02-23 | 21.11 | $22.15 | 214500 |
| 2023-02-22 | 20.51 | $22.23 | 156119 |
| 2023-02-21 | 20.04 | $22.42 | 235529 |
| 2023-02-17 | 19.83 | $22.55 | 158441 |
| 2023-02-16 | 19.71 | $22.75 | 141900 |
| 2023-02-15 | 19.96 | $22.96 | 114415 |
| 2023-02-14 | 20.45 | $23.03 | 127600 |
| 2023-02-13 | 21.17 | $22.94 | 119607 |
| 2023-02-10 | 21.65 | $22.99 | 137500 |
| 2023-02-09 | 22.25 | $22.93 | 176100 |
| 2023-02-08 | 22.88 | $23.11 | 117537 |
| 2023-02-07 | 23.82 | $23.25 | 199200 |
| 2023-02-06 | 24.92 | $23.51 | 316814 |
| 2023-02-03 | 25.68 | $23.65 | 275200 |
| 2023-02-02 | 26.16 | $23.88 | 170900 |
| 2023-02-01 | 26.20 | $23.94 | 208800 |
| 2023-01-31 | 26.24 | $23.78 | 218545 |
| 2023-01-30 | 26.56 | $23.88 | 229733 |
| 2023-01-27 | 26.11 | $24.00 | 231406 |
| 2023-01-26 | 25.56 | $24.04 | 133423 |
| 2023-01-25 | 24.90 | $23.90 | 98813 |
| 2023-01-24 | 24.41 | $23.99 | 184600 |
| 2023-01-23 | 23.42 | $24.07 | 268300 |
| 2023-01-20 | 22.37 | $23.96 | 200800 |
| 2023-01-19 | 21.44 | $23.60 | 213300 |
| 2023-01-18 | 20.86 | $23.46 | 323200 |
| 2023-01-17 | 20.26 | $23.51 | 173600 |
| 2023-01-13 | 19.72 | $23.45 | 208800 |
| 2023-01-12 | 19.28 | $23.26 | 224508 |
| 2023-01-11 | 19.04 | $23.10 | 252948 |
| 2023-01-10 | 19.04 | $22.98 | 261100 |
| 2023-01-09 | 19.13 | $23.08 | 346700 |
| 2023-01-06 | 18.80 | $23.00 | 262000 |
| 2023-01-05 | 18.79 | $22.78 | 250923 |
| 2023-01-04 | 19.10 | $22.70 | 409447 |
| 2023-01-03 | 19.53 | $22.58 | 281200 |
| 2022-12-30 | 20.01 | $22.84 | 366100 |
| 2022-12-29 | 19.90 | $22.89 | 135061 |
| 2022-12-28 | 19.97 | $22.43 | 220600 |
| 2022-12-27 | 20.53 | $22.56 | 191400 |
| 2022-12-23 | 20.95 | $22.46 | 162549 |
| 2022-12-22 | 21.61 | $22.17 | 251500 |
| 2022-12-21 | 22.54 | $22.30 | 280100 |
| 2022-12-20 | 23.31 | $22.31 | 140204 |
| 2022-12-19 | 23.93 | $22.41 | 213100 |
| 2022-12-16 | 24.33 | $22.46 | 387500 |
| 2022-12-15 | 24.76 | $22.30 | 312500 |
| 2022-12-14 | 25.20 | $22.76 | 224846 |
| 2022-12-13 | 24.99 | $22.62 | 276836 |
| 2022-12-12 | 24.78 | $22.75 | 102600 |
| 2022-12-09 | 24.56 | $22.71 | 115115 |
| 2022-12-08 | 24.28 | $22.72 | 180200 |
| 2022-12-07 | 24.04 | $22.74 | 365000 |
| 2022-12-06 | 23.68 | $22.78 | 472712 |
| 2022-12-05 | 23.21 | $22.70 | 313400 |
| 2022-12-02 | 22.75 | $23.03 | 300346 |
| 2022-12-01 | 22.03 | $22.96 | 489300 |
| 2022-11-30 | 21.06 | $22.70 | 465651 |
| 2022-11-29 | 20.34 | $22.24 | 249116 |
| 2022-11-28 | 20.09 | $22.47 | 276336 |
| 2022-11-25 | 19.21 | $22.50 | 171900 |
| 2022-11-23 | 18.28 | $21.47 | 160927 |
| 2022-11-22 | 18.61 | $21.48 | 156102 |
| 2022-11-21 | 18.86 | $21.41 | 191600 |
| 2022-11-18 | 19.11 | $21.65 | 218412 |
| 2022-11-17 | 18.94 | $21.56 | 227200 |
| 2022-11-16 | 18.93 | $21.58 | 250400 |
| 2022-11-15 | 18.62 | $21.67 | 251827 |
| 2022-11-14 | 18.22 | $21.58 | 310000 |
| 2022-11-11 | 17.91 | $21.69 | 858709 |
| 2022-11-10 | 17.58 | $21.62 | 584504 |
| 2022-11-09 | 17.24 | $20.79 | 264600 |
| 2022-11-08 | 17.92 | $20.81 | 694433 |
| 2022-11-07 | 18.77 | $20.75 | 664600 |
| 2022-11-04 | 19.75 | $20.74 | 501806 |
| 2022-11-03 | 20.73 | $20.27 | 536430 |
| 2022-11-02 | 21.00 | $20.69 | 361548 |
| 2022-11-01 | 22.05 | $20.77 | 472900 |
| 2022-10-31 | 22.90 | $20.97 | 464521 |
| 2022-10-28 | 23.99 | $20.86 | 239348 |
| 2022-10-27 | 25.16 | $20.90 | 271824 |
| 2022-10-26 | 26.41 | $21.01 | 299800 |
| 2022-10-25 | 27.77 | $20.74 | 266800 |
| 2022-10-24 | 28.70 | $20.71 | 324300 |
| 2022-10-21 | 29.61 | $20.82 | 218700 |
| 2022-10-20 | 30.71 | $20.60 | 420100 |
| 2022-10-19 | 31.55 | $20.19 | 197900 |
| 2022-10-18 | 31.44 | $20.05 | 382727 |
| 2022-10-17 | 31.01 | $19.96 | 230100 |
| 2022-10-14 | 30.17 | $19.80 | 267917 |
| 2022-10-13 | 29.17 | $19.88 | 382908 |
| 2022-10-12 | 27.98 | $19.95 | 595304 |
| 2022-10-11 | 26.99 | $20.05 | 310500 |
| 2022-10-10 | 26.09 | $20.25 | 215100 |
| 2022-10-07 | 25.33 | $20.29 | 117700 |
| 2022-10-06 | 24.60 | $20.62 | 183700 |
| 2022-10-05 | 24.30 | $20.73 | 435032 |
| 2022-10-04 | 24.04 | $20.68 | 424400 |
| 2022-10-03 | 23.64 | $20.39 | 399642 |
| 2022-09-30 | 22.49 | $20.19 | 206308 |
| 2022-09-29 | 21.00 | $20.31 | 318496 |
| 2022-09-28 | 19.46 | $20.56 | 353000 |
| 2022-09-27 | 18.12 | $20.51 | 215902 |
| 2022-09-26 | 16.72 | $20.57 | 242800 |
| 2022-09-23 | 15.32 | $20.77 | 414435 |
| 2022-09-22 | 14.01 | $21.15 | 125543 |
| 2022-09-21 | 13.12 | $21.31 | 310611 |
| 2022-09-20 | 12.39 | $21.48 | 129115 |
| 2022-09-19 | 11.94 | $21.53 | 250600 |
| 2022-09-16 | 11.37 | $21.57 | 211326 |
| 2022-09-15 | 10.81 | $21.59 | 392300 |
| 2022-09-14 | 10.34 | $21.79 | 319012 |
| 2022-09-13 | 10.08 | $21.93 | 336442 |
| 2022-09-12 | 10.14 | $22.46 | 250514 |
| 2022-09-09 | 10.29 | $22.29 | 214700 |
| 2022-09-08 | 10.72 | $22.20 | 350514 |
| 2022-09-07 | 11.09 | $22.19 | 367006 |
| 2022-09-06 | 11.49 | $22.06 | 286300 |
| 2022-09-02 | 11.88 | $22.18 | 676000 |
| 2022-09-01 | 12.50 | $22.17 | 276100 |
| 2022-08-31 | 12.96 | $22.32 | 487100 |
| 2022-08-30 | 13.39 | $22.43 | 616000 |
| 2022-08-29 | 13.82 | $22.33 | 190600 |
| 2022-08-26 | 14.47 | $22.32 | 191524 |
| 2022-08-25 | 15.14 | $22.45 | 210300 |
| 2022-08-24 | 15.89 | $21.91 | 178100 |
| 2022-08-23 | 15.67 | $22.05 | 187800 |
| 2022-08-22 | 15.74 | $22.09 | 162900 |
| 2022-08-19 | 15.88 | $22.46 | 143439 |
| 2022-08-18 | 16.69 | $22.68 | 203700 |
| 2022-08-17 | 17.13 | $22.65 | 114500 |
| 2022-08-16 | 17.60 | $22.75 | 108749 |
| 2022-08-15 | 17.93 | $22.60 | 190500 |
| 2022-08-12 | 18.52 | $22.79 | 122000 |
| 2022-08-11 | 18.92 | $22.68 | 211200 |
| 2022-08-10 | 19.30 | $22.64 | 235609 |
| 2022-08-09 | 20.03 | $22.52 | 158846 |
| 2022-08-08 | 20.87 | $22.56 | 317423 |
| 2022-08-05 | 21.72 | $22.59 | 224722 |
| 2022-08-04 | 22.62 | $22.73 | 340000 |
| 2022-08-03 | 23.09 | $22.54 | 81900 |
| 2022-08-02 | 23.93 | $22.52 | 384500 |
| 2022-08-01 | 24.67 | $22.66 | 378100 |
| 2022-07-29 | 25.39 | $22.59 | 705800 |
| 2022-07-28 | 26.32 | $22.51 | 168300 |
| 2022-07-27 | 27.47 | $22.22 | 202900 |
| 2022-07-26 | 28.71 | $21.91 | 171600 |
| 2022-07-25 | 29.72 | $22.18 | 255800 |
| 2022-07-22 | 31.13 | $22.03 | 169200 |
| 2022-07-21 | 32.29 | $21.79 | 139600 |
| 2022-07-20 | 32.99 | $21.61 | 187000 |
| 2022-07-19 | 33.27 | $21.57 | 329200 |
| 2022-07-18 | 33.53 | $21.42 | 134300 |
| 2022-07-15 | 33.62 | $21.39 | 264300 |
| 2022-07-14 | 33.51 | $21.33 | 253931 |
| 2022-07-13 | 33.22 | $21.27 | 253900 |
| 2022-07-12 | 32.82 | $21.55 | 413203 |
| 2022-07-11 | 32.76 | $21.50 | 302500 |
| 2022-07-08 | 32.48 | $21.64 | 411902 |
| 2022-07-07 | 32.35 | $21.62 | 265316 |
| 2022-07-06 | 32.19 | $21.51 | 294914 |
| 2022-07-05 | 31.79 | $21.69 | 706400 |
| 2022-07-01 | 31.57 | $22.03 | 655400 |
| 2022-06-30 | 31.63 | $21.95 | 326900 |
| 2022-06-29 | 31.52 | $22.00 | 204000 |
| 2022-06-28 | 31.55 | $21.96 | 261545 |
| 2022-06-27 | 31.58 | $21.81 | 377400 |
| 2022-06-24 | 31.21 | $21.99 | 344400 |
| 2022-06-23 | 30.85 | $21.73 | 373500 |
| 2022-06-22 | 29.95 | $21.76 | 408136 |
| 2022-06-21 | 29.06 | $22.13 | 293900 |
| 2022-06-17 | 28.40 | $21.89 | 564744 |
| 2022-06-16 | 27.38 | $22.17 | 438642 |
| 2022-06-15 | 26.50 | $22.08 | 486000 |
| 2022-06-14 | 25.40 | $22.22 | 518500 |
| 2022-06-13 | 24.41 | $22.01 | 543700 |
| 2022-06-10 | 22.86 | $22.49 | 440146 |
| 2022-06-09 | 21.59 | $22.75 | 624100 |
| 2022-06-08 | 20.50 | $23.50 | 755300 |
| 2022-06-07 | 20.24 | $23.61 | 445842 |
| 2022-06-06 | 20.10 | $23.73 | 342904 |
| 2022-06-03 | 20.18 | $23.62 | 518900 |
| 2022-06-02 | 20.01 | $24.02 | 607800 |
| 2022-06-01 | 20.31 | $24.02 | 466609 |
| 2022-05-31 | 20.78 | $24.17 | 1.0M |
| 2022-05-27 | 21.58 | $24.08 | 476400 |
| 2022-05-26 | 21.99 | $24.04 | 589835 |
| 2022-05-25 | 22.33 | $23.76 | 378600 |
| 2022-05-24 | 22.04 | $23.71 | 598137 |
| 2022-05-23 | 21.73 | $23.99 | 441000 |
| 2022-05-20 | 21.81 | $23.92 | 629700 |
| 2022-05-19 | 21.69 | $23.97 | 651900 |
| 2022-05-18 | 21.63 | $23.74 | 834447 |
| 2022-05-17 | 21.50 | $23.90 | 477206 |
| 2022-05-16 | 21.62 | $23.86 | 337800 |
| 2022-05-13 | 21.38 | $23.83 | 495400 |
| 2022-05-12 | 21.02 | $23.70 | 528400 |
| 2022-05-11 | 20.32 | $23.74 | 1.6M |
| 2022-05-10 | 19.82 | $23.88 | 632809 |
| 2022-05-09 | 19.10 | $23.75 | 671100 |
| 2022-05-06 | 18.16 | $24.16 | 521337 |
| 2022-05-05 | 17.60 | $24.36 | 1.1M |
| 2022-05-04 | 17.24 | $25.09 | 892700 |
| 2022-05-03 | 17.54 | $24.70 | 485943 |
| 2022-05-02 | 16.97 | $24.67 | 962600 |
| 2022-04-29 | 16.36 | $24.81 | 1.0M |
| 2022-04-28 | 16.07 | $24.68 | 1.2M |
| 2022-04-27 | 15.19 | $24.55 | 3.1M |
| 2022-04-26 | 14.26 | $24.60 | 833600 |
| 2022-04-25 | 13.36 | $24.85 | 1.2M |
| 2022-04-22 | 12.48 | $24.95 | 1.1M |
| 2022-04-21 | 12.02 | $25.22 | 593800 |
| 2022-04-20 | 12.05 | $25.35 | 587330 |
| 2022-04-19 | 12.29 | $25.36 | 757420 |
| 2022-04-18 | 12.51 | $25.44 | 1.3M |
| 2022-04-14 | 12.81 | $25.55 | 639344 |
| 2022-04-13 | 13.28 | $25.74 | 955112 |
| 2022-04-12 | 13.55 | $25.63 | 605900 |
| 2022-04-11 | 13.81 | $25.80 | 535900 |
| 2022-04-08 | 13.77 | $25.76 | 1.0M |
| 2022-04-07 | 13.72 | $25.86 | 704846 |
| 2022-04-06 | 13.52 | $25.86 | 303932 |
| 2022-04-05 | 13.29 | $25.79 | 520401 |
| 2022-04-04 | 13.17 | $25.91 | 285439 |
| 2022-04-01 | 12.92 | $25.94 | 458644 |
| 2022-03-31 | 12.65 | $25.61 | 541300 |
| 2022-03-30 | 12.74 | $25.65 | 761643 |
| 2022-03-29 | 12.73 | $25.70 | 603300 |
| 2022-03-28 | 12.78 | $25.76 | 318200 |
| 2022-03-25 | 12.74 | $25.96 | 309438 |
| 2022-03-24 | 12.42 | $25.69 | 362312 |
| 2022-03-23 | 12.42 | $25.56 | 567200 |
| 2022-03-22 | 12.52 | $25.46 | 331708 |
| 2022-03-21 | 12.72 | $25.53 | 390100 |
| 2022-03-18 | 12.93 | $25.65 | 615632 |
| 2022-03-17 | 13.14 | $25.74 | 554237 |
| 2022-03-16 | 13.21 | $25.63 | 1.3M |
| 2022-03-15 | 13.42 | $25.12 | 566720 |
| 2022-03-14 | 13.96 | $25.06 | 294700 |
| 2022-03-11 | 14.57 | $25.05 | 859711 |
| 2022-03-10 | 15.29 | $25.20 | 677539 |
| 2022-03-09 | 16.02 | $25.20 | 1.2M |
| 2022-03-08 | 16.80 | $24.76 | 1.3M |
| 2022-03-07 | 17.15 | $24.96 | 1.5M |
| 2022-03-04 | 17.89 | $25.70 | 489117 |
| 2022-03-03 | 17.96 | $25.78 | 753420 |
| 2022-03-02 | 17.69 | $25.67 | 861715 |
| 2022-03-01 | 17.74 | $25.47 | 894400 |
| 2022-02-28 | 17.87 | $25.93 | 635400 |
| 2022-02-25 | 17.56 | $25.64 | 432534 |
| 2022-02-24 | 17.59 | $25.16 | 396420 |
| 2022-02-23 | 18.38 | $25.42 | 244500 |
| 2022-02-22 | 18.12 | $25.41 | 602100 |
| 2022-02-18 | 17.84 | $25.66 | 438935 |
| 2022-02-17 | 16.87 | $25.63 | 362500 |
| 2022-02-16 | 15.78 | $25.78 | 336941 |
| 2022-02-15 | 14.63 | $25.74 | 317742 |
| 2022-02-14 | 13.54 | $25.33 | 382743 |
| 2022-02-11 | 12.85 | $25.13 | 376427 |
| 2022-02-10 | 12.18 | $25.16 | 511832 |
| 2022-02-09 | 11.56 | $25.03 | 255600 |
| 2022-02-08 | 11.33 | $24.65 | 291131 |
| 2022-02-07 | 11.76 | $24.59 | 267800 |
| 2022-02-04 | 12.19 | $24.43 | 201749 |
| 2022-02-03 | 12.58 | $24.50 | 380100 |
| 2022-02-02 | 13.06 | $24.46 | 405400 |
| 2022-02-01 | 13.63 | $24.57 | 210100 |
| 2022-01-31 | 14.20 | $24.48 | 371912 |
| 2022-01-28 | 14.66 | $24.40 | 408613 |
| 2022-01-27 | 14.98 | $24.10 | 720400 |
| 2022-01-26 | 15.20 | $24.06 | 615838 |
| 2022-01-25 | 15.43 | $24.08 | 520605 |
| 2022-01-24 | 15.33 | $24.21 | 679117 |
| 2022-01-21 | 15.23 | $24.40 | 330249 |
| 2022-01-20 | 15.67 | $24.47 | 947600 |
| 2022-01-19 | 16.27 | $24.56 | 391734 |
| 2022-01-18 | 16.91 | $24.77 | 459800 |
| 2022-01-14 | 17.74 | $25.08 | 255536 |
| 2022-01-13 | 18.02 | $25.26 | 498800 |
| 2022-01-12 | 18.05 | $25.41 | 442400 |
| 2022-01-11 | 17.99 | $25.33 | 527400 |
| 2022-01-10 | 17.99 | $24.77 | 352400 |
| 2022-01-07 | 18.88 | $24.66 | 332300 |
| 2022-01-06 | 19.87 | $24.58 | 330610 |
| 2022-01-05 | 20.68 | $24.73 | 279200 |
| 2022-01-04 | 21.56 | $24.78 | 237600 |
| 2022-01-03 | 22.48 | $24.96 | 396600 |
| 2021-12-31 | 23.20 | $25.03 | 336931 |
| 2021-12-30 | 23.61 | $24.92 | 297521 |
| 2021-12-29 | 24.42 | $24.86 | 271600 |
| 2021-12-28 | 25.38 | $24.83 | 266621 |
| 2021-12-27 | 26.42 | $24.79 | 574318 |
| 2021-12-23 | 27.58 | $24.29 | 647200 |
| 2021-12-22 | 28.46 | $24.03 | 623922 |
| 2021-12-21 | 28.81 | $23.75 | 410200 |
| 2021-12-20 | 28.69 | $23.75 | 657900 |
| 2021-12-17 | 28.39 | $23.70 | 480614 |
| 2021-12-16 | 28.10 | $23.77 | 313937 |
| 2021-12-15 | 27.62 | $23.57 | 539433 |
| 2021-12-14 | 26.75 | $23.56 | 349800 |
| 2021-12-13 | 25.71 | $23.79 | 291635 |
| 2021-12-10 | 24.86 | $24.64 | 424100 |
| 2021-12-09 | 24.96 | $24.65 | 486906 |
| 2021-12-08 | 25.18 | $24.76 | 479837 |
| 2021-12-07 | 25.42 | $24.81 | 416710 |
| 2021-12-06 | 25.70 | $24.44 | 576403 |
| 2021-12-03 | 25.27 | $24.61 | 958083 |
| 2021-12-02 | 24.95 | $24.49 | 715700 |
| 2021-12-01 | 24.70 | $24.50 | 685100 |
| 2021-11-30 | 24.45 | $24.87 | 1.0M |
| 2021-11-29 | 24.61 | $24.69 | 439400 |
| 2021-11-26 | 24.15 | $24.46 | 381847 |
| 2021-11-24 | 23.52 | $24.93 | 363700 |
| 2021-11-23 | 23.52 | $25.02 | 250600 |
| 2021-11-22 | 23.67 | $25.00 | 502135 |
| 2021-11-19 | 23.84 | $25.16 | 219402 |
| 2021-11-18 | 24.29 | $25.23 | 318600 |
| 2021-11-17 | 24.76 | $25.32 | 233100 |
| 2021-11-16 | 25.46 | $25.46 | 527300 |
| 2021-11-15 | 26.28 | $25.42 | 255700 |
| 2021-11-12 | 27.30 | $25.59 | 396900 |
| 2021-11-11 | 28.61 | $25.42 | 290823 |
| 2021-11-10 | 29.60 | $25.37 | 349000 |
| 2021-11-09 | 30.66 | $25.45 | 261220 |
| 2021-11-08 | 31.90 | $25.71 | 342300 |
| 2021-11-05 | 33.53 | $25.62 | 465617 |
| 2021-11-04 | 35.14 | $25.63 | 442442 |
| 2021-11-03 | 36.85 | $25.61 | 331200 |
| 2021-11-02 | 38.65 | $25.80 | 468600 |
| 2021-11-01 | 40.55 | $25.68 | 420800 |
| 2021-10-29 | 42.65 | $26.24 | 368600 |
| 2021-10-28 | 43.96 | $26.31 | 354600 |
| 2021-10-27 | 45.19 | $26.47 | 362616 |
| 2021-10-26 | 46.01 | $26.54 | 300630 |
| 2021-10-25 | 46.73 | $26.68 | 860600 |
| 2021-10-22 | 47.26 | $26.56 | 582000 |
| 2021-10-21 | 47.82 | $26.70 | 535453 |
| 2021-10-20 | 48.31 | $27.01 | 315800 |
| 2021-10-19 | 48.21 | $26.96 | 375740 |
| 2021-10-18 | 48.12 | $26.83 | 796421 |
| 2021-10-15 | 48.06 | $26.77 | 374030 |
| 2021-10-14 | 48.07 | $26.77 | 438045 |
| 2021-10-13 | 48.13 | $26.80 | 364928 |
| 2021-10-12 | 48.00 | $26.50 | 306000 |
| 2021-10-11 | 48.06 | $26.25 | 319721 |
| 2021-10-08 | 48.25 | $26.23 | 429000 |
| 2021-10-07 | 48.55 | $26.02 | 488909 |
| 2021-10-06 | 48.98 | $25.89 | 1.1M |
| 2021-10-05 | 49.56 | $25.37 | 314200 |
| 2021-10-04 | 50.57 | $25.16 | 303308 |
| 2021-10-01 | 51.82 | $25.26 | 400000 |
| 2021-09-30 | 53.04 | $25.34 | 677807 |
| 2021-09-29 | 54.03 | $25.50 | 414622 |
| 2021-09-28 | 54.95 | $25.51 | 317927 |
| 2021-09-27 | 55.88 | $25.31 | 383939 |
| 2021-09-24 | 57.07 | $25.21 | 349200 |
| 2021-09-23 | 58.35 | $25.42 | 301231 |
| 2021-09-22 | 59.49 | $25.23 | 622600 |
| 2021-09-21 | 60.74 | $25.10 | 269842 |
| 2021-09-20 | 62.21 | $25.11 | 381700 |
| 2021-09-17 | 63.76 | $25.63 | 294000 |
| 2021-09-16 | 64.52 | $25.94 | 207200 |
| 2021-09-15 | 64.84 | $26.03 | 218700 |
| 2021-09-14 | 65.18 | $25.98 | 381300 |
| 2021-09-13 | 65.49 | $26.26 | 393600 |
| 2021-09-10 | 65.42 | $26.24 | 325007 |
| 2021-09-09 | 65.28 | $26.24 | 215734 |
| 2021-09-08 | 65.15 | $26.26 | 339291 |
| 2021-09-07 | 64.89 | $26.39 | 160134 |
| 2021-09-03 | 64.65 | $26.44 | 312147 |
| 2021-09-02 | 64.35 | $26.21 | 241723 |
| 2021-09-01 | 64.09 | $26.46 | 454022 |
| 2021-08-31 | 63.52 | $26.54 | 380815 |
| 2021-08-30 | 62.98 | $26.53 | 365928 |
| 2021-08-27 | 62.36 | $26.39 | 400100 |
| 2021-08-26 | 61.74 | $26.02 | 402600 |
| 2021-08-25 | 61.16 | $25.69 | 302000 |
| 2021-08-24 | 60.61 | $25.52 | 247500 |
| 2021-08-23 | 60.08 | $25.01 | 341501 |
| 2021-08-20 | 59.63 | $24.83 | 237400 |
| 2021-08-19 | 59.20 | $24.67 | 404500 |
| 2021-08-18 | 58.77 | $24.82 | 463145 |
| 2021-08-17 | 58.12 | $25.00 | 476900 |
| 2021-08-16 | 57.39 | $24.76 | 531236 |
| 2021-08-13 | 56.66 | $24.77 | 315411 |
| 2021-08-12 | 55.83 | $24.66 | 344100 |
| 2021-08-11 | 54.98 | $24.71 | 214900 |
| 2021-08-10 | 54.03 | $24.55 | 135447 |
| 2021-08-09 | 53.05 | $24.58 | 302307 |
| 2021-08-06 | 52.00 | $24.51 | 233700 |
| 2021-08-05 | 50.90 | $24.65 | 236400 |
| 2021-08-04 | 49.60 | $24.56 | 349909 |
| 2021-08-03 | 48.25 | $24.80 | 304700 |
| 2021-08-02 | 46.77 | $24.57 | 403446 |
| 2021-07-30 | 45.23 | $24.69 | 454624 |
| 2021-07-29 | 43.54 | $24.89 | 891830 |
| 2021-07-28 | 41.70 | $24.82 | 344944 |
| 2021-07-27 | 39.77 | $24.86 | 413900 |
| 2021-07-26 | 37.73 | $24.93 | 682400 |
| 2021-07-23 | 35.57 | $24.92 | 531744 |
| 2021-07-22 | 33.27 | $25.02 | 133100 |
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