Is iShares Fallen Angels USD Bond ETF (FALN) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Fallen Angels USD Bond ETF (FALN) research center and poll results.
NASDAQ : FALN
iShares Fallen Angels USD Bond ETF
$27.1132 USD
-$0.01 (-0.03%)
- Volume
- 440.57K
- Average Volume
- 983.04K
- Market Capitalization
- $1.63B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.79
- Year Low
- $26.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.15
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.97
Average
26.69
Maximum
30.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.15 | $27.11 | 440600 |
| 2026-07-16 | 27.15 | $27.12 | 560718 |
| 2026-07-15 | 27.15 | $27.13 | 405610 |
| 2026-07-14 | 27.15 | $27.08 | 407700 |
| 2026-07-13 | 27.15 | $27.01 | 405228 |
| 2026-07-10 | 27.16 | $27.09 | 251925 |
| 2026-07-09 | 27.15 | $27.12 | 298948 |
| 2026-07-08 | 27.14 | $27.10 | 405643 |
| 2026-07-07 | 27.13 | $27.15 | 563807 |
| 2026-07-06 | 27.12 | $27.21 | 623301 |
| 2026-07-02 | 27.11 | $27.17 | 1.1M |
| 2026-07-01 | 27.10 | $27.12 | 2.0M |
| 2026-06-30 | 27.10 | $27.24 | 1.2M |
| 2026-06-29 | 27.09 | $27.24 | 436208 |
| 2026-06-26 | 27.08 | $27.19 | 1.1M |
| 2026-06-25 | 27.08 | $27.22 | 812400 |
| 2026-06-24 | 27.07 | $27.18 | 504600 |
| 2026-06-23 | 27.07 | $27.16 | 637616 |
| 2026-06-22 | 27.06 | $27.16 | 819193 |
| 2026-06-18 | 27.05 | $27.19 | 496200 |
| 2026-06-17 | 27.04 | $27.10 | 862000 |
| 2026-06-16 | 27.02 | $27.17 | 423100 |
| 2026-06-15 | 27.00 | $27.15 | 2.8M |
| 2026-06-12 | 26.98 | $27.10 | 668151 |
| 2026-06-11 | 26.98 | $27.08 | 1.2M |
| 2026-06-10 | 26.97 | $26.89 | 1.3M |
| 2026-06-09 | 26.98 | $26.97 | 1.5M |
| 2026-06-08 | 26.98 | $26.92 | 580408 |
| 2026-06-05 | 26.99 | $26.89 | 1.6M |
| 2026-06-04 | 27.00 | $27.03 | 978041 |
| 2026-06-03 | 27.00 | $26.98 | 1.5M |
| 2026-06-02 | 27.00 | $27.04 | 1.3M |
| 2026-06-01 | 27.00 | $27.04 | 1.3M |
| 2026-05-29 | 27.00 | $27.20 | 527332 |
| 2026-05-28 | 27.00 | $27.11 | 1.2M |
| 2026-05-27 | 27.00 | $27.08 | 467525 |
| 2026-05-26 | 27.00 | $27.06 | 3.8M |
| 2026-05-22 | 27.01 | $27.02 | 860100 |
| 2026-05-21 | 27.02 | $26.98 | 1.7M |
| 2026-05-20 | 27.03 | $26.93 | 674800 |
| 2026-05-19 | 27.04 | $26.73 | 1.6M |
| 2026-05-18 | 27.07 | $26.82 | 1.9M |
| 2026-05-15 | 27.09 | $26.81 | 1.2M |
| 2026-05-14 | 27.11 | $26.96 | 506401 |
| 2026-05-13 | 27.12 | $26.96 | 740717 |
| 2026-05-12 | 27.14 | $26.98 | 1.1M |
| 2026-05-11 | 27.15 | $27.04 | 890900 |
| 2026-05-08 | 27.16 | $27.13 | 609609 |
| 2026-05-07 | 27.15 | $27.04 | 991636 |
| 2026-05-06 | 27.16 | $27.12 | 800023 |
| 2026-05-05 | 27.15 | $27.03 | 1.4M |
| 2026-05-04 | 27.15 | $26.95 | 1.7M |
| 2026-05-01 | 27.14 | $27.04 | 968832 |
| 2026-04-30 | 27.13 | $27.15 | 811919 |
| 2026-04-29 | 27.11 | $27.08 | 590515 |
| 2026-04-28 | 27.09 | $27.20 | 594800 |
| 2026-04-27 | 27.05 | $27.22 | 544536 |
| 2026-04-24 | 27.01 | $27.20 | 329700 |
| 2026-04-23 | 26.98 | $27.18 | 733953 |
| 2026-04-22 | 26.96 | $27.24 | 429800 |
| 2026-04-21 | 26.92 | $27.18 | 2.3M |
| 2026-04-20 | 26.90 | $27.26 | 1.0M |
| 2026-04-17 | 26.86 | $27.29 | 328200 |
| 2026-04-16 | 26.83 | $27.17 | 301340 |
| 2026-04-15 | 26.81 | $27.23 | 997144 |
| 2026-04-14 | 26.79 | $27.26 | 1.7M |
| 2026-04-13 | 26.77 | $27.15 | 1.1M |
| 2026-04-10 | 26.74 | $27.04 | 815600 |
| 2026-04-09 | 26.73 | $27.12 | 1.4M |
| 2026-04-08 | 26.72 | $27.08 | 1.6M |
| 2026-04-07 | 26.72 | $26.88 | 1.1M |
| 2026-04-06 | 26.73 | $26.84 | 566200 |
| 2026-04-02 | 26.74 | $26.78 | 2.3M |
| 2026-04-01 | 26.76 | $26.73 | 2.3M |
| 2026-03-31 | 26.79 | $26.72 | 1.5M |
| 2026-03-30 | 26.82 | $26.45 | 2.7M |
| 2026-03-27 | 26.86 | $26.41 | 3.0M |
| 2026-03-26 | 26.92 | $26.54 | 6.8M |
| 2026-03-25 | 26.97 | $26.74 | 3.1M |
| 2026-03-24 | 27.02 | $26.62 | 3.5M |
| 2026-03-23 | 27.07 | $26.68 | 5.9M |
| 2026-03-20 | 27.11 | $26.46 | 717239 |
| 2026-03-19 | 27.17 | $26.78 | 580000 |
| 2026-03-18 | 27.22 | $26.70 | 2.7M |
| 2026-03-17 | 27.26 | $26.88 | 1.3M |
| 2026-03-16 | 27.30 | $26.76 | 1.1M |
| 2026-03-13 | 27.34 | $26.66 | 1.6M |
| 2026-03-12 | 27.38 | $26.75 | 916100 |
| 2026-03-11 | 27.42 | $26.96 | 1.4M |
| 2026-03-10 | 27.45 | $27.06 | 991100 |
| 2026-03-09 | 27.47 | $27.12 | 1.4M |
| 2026-03-06 | 27.49 | $26.98 | 2.6M |
| 2026-03-05 | 27.51 | $27.19 | 731448 |
| 2026-03-04 | 27.52 | $27.33 | 526010 |
| 2026-03-03 | 27.53 | $27.23 | 3.2M |
| 2026-03-02 | 27.54 | $27.37 | 2.3M |
| 2026-02-27 | 27.55 | $27.57 | 2.0M |
| 2026-02-26 | 27.55 | $27.64 | 753100 |
| 2026-02-25 | 27.55 | $27.62 | 380100 |
| 2026-02-24 | 27.55 | $27.59 | 371000 |
| 2026-02-23 | 27.54 | $27.60 | 666700 |
| 2026-02-20 | 27.54 | $27.65 | 395000 |
| 2026-02-19 | 27.54 | $27.65 | 359410 |
| 2026-02-18 | 27.53 | $27.63 | 859500 |
| 2026-02-17 | 27.52 | $27.57 | 931900 |
| 2026-02-13 | 27.52 | $27.59 | 1.0M |
| 2026-02-12 | 27.52 | $27.56 | 507424 |
| 2026-02-11 | 27.52 | $27.53 | 480511 |
| 2026-02-10 | 27.52 | $27.53 | 822426 |
| 2026-02-09 | 27.52 | $27.51 | 2.7M |
| 2026-02-06 | 27.52 | $27.45 | 701900 |
| 2026-02-05 | 27.52 | $27.40 | 418819 |
| 2026-02-04 | 27.52 | $27.43 | 467800 |
| 2026-02-03 | 27.52 | $27.45 | 848100 |
| 2026-02-02 | 27.52 | $27.45 | 1.1M |
| 2026-01-30 | 27.52 | $27.57 | 537413 |
| 2026-01-29 | 27.50 | $27.58 | 479738 |
| 2026-01-28 | 27.49 | $27.57 | 602500 |
| 2026-01-27 | 27.48 | $27.59 | 371900 |
| 2026-01-26 | 27.46 | $27.55 | 424700 |
| 2026-01-23 | 27.45 | $27.54 | 887538 |
| 2026-01-22 | 27.44 | $27.57 | 687543 |
| 2026-01-21 | 27.42 | $27.57 | 614800 |
| 2026-01-20 | 27.40 | $27.45 | 381607 |
| 2026-01-16 | 27.40 | $27.53 | 1.0M |
| 2026-01-15 | 27.39 | $27.53 | 513500 |
| 2026-01-14 | 27.38 | $27.54 | 621439 |
| 2026-01-13 | 27.38 | $27.51 | 857238 |
| 2026-01-12 | 27.37 | $27.54 | 2.2M |
| 2026-01-09 | 27.37 | $27.52 | 675402 |
| 2026-01-08 | 27.36 | $27.49 | 596618 |
| 2026-01-07 | 27.36 | $27.46 | 291300 |
| 2026-01-06 | 27.36 | $27.45 | 682109 |
| 2026-01-05 | 27.36 | $27.41 | 726000 |
| 2026-01-02 | 27.36 | $27.33 | 1.2M |
| 2025-12-31 | 27.37 | $27.30 | 827400 |
| 2025-12-30 | 27.38 | $27.34 | 277700 |
| 2025-12-29 | 27.38 | $27.31 | 279527 |
| 2025-12-26 | 27.39 | $27.30 | 274200 |
| 2025-12-24 | 27.41 | $27.31 | 170925 |
| 2025-12-23 | 27.42 | $27.25 | 368000 |
| 2025-12-22 | 27.43 | $27.24 | 501900 |
| 2025-12-19 | 27.43 | $27.24 | 737818 |
| 2025-12-18 | 27.43 | $27.41 | 1.1M |
| 2025-12-17 | 27.42 | $27.34 | 284000 |
| 2025-12-16 | 27.41 | $27.39 | 688737 |
| 2025-12-15 | 27.39 | $27.37 | 2.6M |
| 2025-12-12 | 27.39 | $27.39 | 704097 |
| 2025-12-11 | 27.38 | $27.48 | 554428 |
| 2025-12-10 | 27.38 | $27.48 | 990500 |
| 2025-12-09 | 27.37 | $27.38 | 790131 |
| 2025-12-08 | 27.38 | $27.41 | 2.0M |
| 2025-12-05 | 27.37 | $27.47 | 362023 |
| 2025-12-04 | 27.36 | $27.49 | 360348 |
| 2025-12-03 | 27.35 | $27.50 | 2.1M |
| 2025-12-02 | 27.34 | $27.47 | 402400 |
| 2025-12-01 | 27.34 | $27.40 | 1.3M |
| 2025-11-28 | 27.34 | $27.57 | 220200 |
| 2025-11-26 | 27.34 | $27.58 | 947480 |
| 2025-11-25 | 27.35 | $27.55 | 871216 |
| 2025-11-24 | 27.36 | $27.37 | 949400 |
| 2025-11-21 | 27.38 | $27.29 | 533644 |
| 2025-11-20 | 27.39 | $27.18 | 803438 |
| 2025-11-19 | 27.41 | $27.19 | 1.1M |
| 2025-11-18 | 27.43 | $27.16 | 977300 |
| 2025-11-17 | 27.45 | $27.11 | 2.7M |
| 2025-11-14 | 27.48 | $27.24 | 642835 |
| 2025-11-13 | 27.49 | $27.26 | 556000 |
| 2025-11-12 | 27.50 | $27.41 | 389602 |
| 2025-11-11 | 27.51 | $27.45 | 449400 |
| 2025-11-10 | 27.51 | $27.41 | 978800 |
| 2025-11-07 | 27.51 | $27.32 | 298500 |
| 2025-11-06 | 27.51 | $27.31 | 428425 |
| 2025-11-05 | 27.52 | $27.30 | 659900 |
| 2025-11-04 | 27.54 | $27.27 | 737700 |
| 2025-11-03 | 27.56 | $27.34 | 3.7M |
| 2025-10-31 | 27.57 | $27.54 | 808400 |
| 2025-10-30 | 27.58 | $27.58 | 799019 |
| 2025-10-29 | 27.59 | $27.65 | 567200 |
| 2025-10-28 | 27.59 | $27.73 | 374437 |
| 2025-10-27 | 27.59 | $27.76 | 439247 |
| 2025-10-24 | 27.59 | $27.68 | 751334 |
| 2025-10-23 | 27.59 | $27.57 | 312900 |
| 2025-10-22 | 27.59 | $27.55 | 397724 |
| 2025-10-21 | 27.60 | $27.57 | 1.3M |
| 2025-10-20 | 27.61 | $27.57 | 1.3M |
| 2025-10-17 | 27.62 | $27.51 | 591828 |
| 2025-10-16 | 27.63 | $27.47 | 2.2M |
| 2025-10-15 | 27.64 | $27.59 | 940700 |
| 2025-10-14 | 27.65 | $27.50 | 919512 |
| 2025-10-13 | 27.65 | $27.47 | 179700 |
| 2025-10-10 | 27.67 | $27.32 | 1.2M |
| 2025-10-09 | 27.68 | $27.50 | 977300 |
| 2025-10-08 | 27.68 | $27.58 | 754600 |
| 2025-10-07 | 27.68 | $27.64 | 526900 |
| 2025-10-06 | 27.67 | $27.67 | 599500 |
| 2025-10-03 | 27.65 | $27.69 | 591900 |
| 2025-10-02 | 27.64 | $27.69 | 504104 |
| 2025-10-01 | 27.62 | $27.70 | 1.2M |
| 2025-09-30 | 27.60 | $27.78 | 3.6M |
| 2025-09-29 | 27.57 | $27.75 | 1.2M |
| 2025-09-26 | 27.55 | $27.69 | 309230 |
| 2025-09-25 | 27.53 | $27.63 | 1.4M |
| 2025-09-24 | 27.52 | $27.70 | 1.1M |
| 2025-09-23 | 27.50 | $27.76 | 2.3M |
| 2025-09-22 | 27.47 | $27.76 | 270311 |
| 2025-09-19 | 27.45 | $27.73 | 533300 |
| 2025-09-18 | 27.42 | $27.71 | 578122 |
| 2025-09-17 | 27.39 | $27.64 | 505100 |
| 2025-09-16 | 27.36 | $27.67 | 3.2M |
| 2025-09-15 | 27.34 | $27.71 | 522400 |
| 2025-09-12 | 27.31 | $27.57 | 278800 |
| 2025-09-11 | 27.29 | $27.57 | 244949 |
| 2025-09-10 | 27.27 | $27.47 | 485400 |
| 2025-09-09 | 27.25 | $27.42 | 572638 |
| 2025-09-08 | 27.23 | $27.45 | 286500 |
| 2025-09-05 | 27.21 | $27.40 | 504036 |
| 2025-09-04 | 27.19 | $27.33 | 1.8M |
| 2025-09-03 | 27.17 | $27.24 | 491811 |
| 2025-09-02 | 27.16 | $27.15 | 707500 |
| 2025-08-29 | 27.15 | $27.32 | 266112 |
| 2025-08-28 | 27.13 | $27.37 | 469500 |
| 2025-08-27 | 27.11 | $27.35 | 764600 |
| 2025-08-26 | 27.09 | $27.33 | 237516 |
| 2025-08-25 | 27.08 | $27.26 | 306615 |
| 2025-08-22 | 27.07 | $27.31 | 385600 |
| 2025-08-21 | 27.06 | $27.06 | 327212 |
| 2025-08-20 | 27.07 | $27.13 | 411904 |
| 2025-08-19 | 27.06 | $27.12 | 1.7M |
| 2025-08-18 | 27.06 | $27.14 | 217200 |
| 2025-08-15 | 27.06 | $27.16 | 790700 |
| 2025-08-14 | 27.05 | $27.14 | 677400 |
| 2025-08-13 | 27.04 | $27.19 | 604615 |
| 2025-08-12 | 27.03 | $27.09 | 382027 |
| 2025-08-11 | 27.02 | $27.03 | 451700 |
| 2025-08-08 | 27.01 | $27.02 | 167817 |
| 2025-08-07 | 27.01 | $27.01 | 471700 |
| 2025-08-06 | 27.01 | $27.03 | 377643 |
| 2025-08-05 | 27.01 | $26.96 | 499200 |
| 2025-08-04 | 27.01 | $26.95 | 665041 |
| 2025-08-01 | 27.01 | $26.88 | 548900 |
| 2025-07-31 | 27.02 | $27.03 | 355024 |
| 2025-07-30 | 27.02 | $27.02 | 667400 |
| 2025-07-29 | 27.02 | $27.11 | 331428 |
| 2025-07-28 | 27.02 | $27.09 | 200035 |
| 2025-07-25 | 27.02 | $27.11 | 281235 |
| 2025-07-24 | 27.01 | $27.09 | 201100 |
| 2025-07-23 | 27.00 | $27.12 | 515332 |
| 2025-07-22 | 26.99 | $27.07 | 839949 |
| 2025-07-21 | 26.98 | $27.02 | 413841 |
| 2025-07-18 | 26.97 | $27.00 | 117500 |
| 2025-07-17 | 26.96 | $26.96 | 320425 |
| 2025-07-16 | 26.95 | $26.93 | 350600 |
| 2025-07-15 | 26.94 | $26.89 | 383604 |
| 2025-07-14 | 26.93 | $26.98 | 374517 |
| 2025-07-11 | 26.92 | $26.94 | 185800 |
| 2025-07-10 | 26.91 | $27.00 | 229400 |
| 2025-07-09 | 26.89 | $27.01 | 677900 |
| 2025-07-08 | 26.87 | $26.93 | 440200 |
| 2025-07-07 | 26.85 | $27.01 | 1.2M |
| 2025-07-03 | 26.83 | $27.08 | 473737 |
| 2025-07-02 | 26.80 | $27.06 | 447515 |
| 2025-07-01 | 26.77 | $27.02 | 381300 |
| 2025-06-30 | 26.74 | $27.14 | 735000 |
| 2025-06-27 | 26.71 | $27.01 | 692800 |
| 2025-06-26 | 26.69 | $26.99 | 3.7M |
| 2025-06-25 | 26.67 | $26.90 | 288439 |
| 2025-06-24 | 26.65 | $26.90 | 523400 |
| 2025-06-23 | 26.62 | $26.84 | 433235 |
| 2025-06-20 | 26.59 | $26.84 | 377400 |
| 2025-06-18 | 26.56 | $26.76 | 1.2M |
| 2025-06-17 | 26.55 | $26.75 | 327505 |
| 2025-06-16 | 26.54 | $26.76 | 286100 |
| 2025-06-13 | 26.53 | $26.69 | 1.2M |
| 2025-06-12 | 26.52 | $26.78 | 970400 |
| 2025-06-11 | 26.50 | $26.70 | 684307 |
| 2025-06-10 | 26.49 | $26.68 | 483700 |
| 2025-06-09 | 26.48 | $26.59 | 1.6M |
| 2025-06-06 | 26.46 | $26.51 | 692538 |
| 2025-06-05 | 26.44 | $26.51 | 415100 |
| 2025-06-04 | 26.42 | $26.56 | 1.0M |
| 2025-06-03 | 26.40 | $26.47 | 894315 |
| 2025-06-02 | 26.39 | $26.43 | 437547 |
| 2025-05-30 | 26.38 | $26.58 | 703217 |
| 2025-05-29 | 26.36 | $26.57 | 361300 |
| 2025-05-28 | 26.34 | $26.51 | 433000 |
| 2025-05-27 | 26.34 | $26.51 | 253900 |
| 2025-05-23 | 26.33 | $26.33 | 252416 |
| 2025-05-22 | 26.33 | $26.33 | 471700 |
| 2025-05-21 | 26.33 | $26.25 | 674905 |
| 2025-05-20 | 26.32 | $26.49 | 3.8M |
| 2025-05-19 | 26.29 | $26.52 | 907000 |
| 2025-05-16 | 26.25 | $26.54 | 555809 |
| 2025-05-15 | 26.23 | $26.51 | 293732 |
| 2025-05-14 | 26.20 | $26.41 | 414806 |
| 2025-05-13 | 26.17 | $26.53 | 3.0M |
| 2025-05-12 | 26.13 | $26.46 | 474429 |
| 2025-05-09 | 26.10 | $26.12 | 367700 |
| 2025-05-08 | 26.07 | $26.09 | 720400 |
| 2025-05-07 | 26.07 | $26.20 | 930900 |
| 2025-05-06 | 26.02 | $26.17 | 623018 |
| 2025-05-05 | 25.98 | $26.22 | 512600 |
| 2025-05-02 | 25.95 | $26.21 | 875600 |
| 2025-05-01 | 25.96 | $26.14 | 1.6M |
| 2025-04-30 | 25.99 | $26.28 | 694245 |
| 2025-04-29 | 26.01 | $26.45 | 874700 |
| 2025-04-28 | 26.03 | $26.37 | 526315 |
| 2025-04-25 | 26.05 | $26.38 | 954316 |
| 2025-04-24 | 26.07 | $26.29 | 1.7M |
| 2025-04-23 | 26.10 | $26.02 | 884501 |
| 2025-04-22 | 26.14 | $25.86 | 1.3M |
| 2025-04-21 | 26.20 | $25.81 | 1.9M |
| 2025-04-17 | 26.26 | $26.01 | 375807 |
| 2025-04-16 | 26.30 | $25.89 | 557829 |
| 2025-04-15 | 26.36 | $25.89 | 846300 |
| 2025-04-14 | 26.40 | $25.81 | 12.4M |
| 2025-04-11 | 26.46 | $25.69 | 2.3M |
| 2025-04-10 | 26.52 | $25.58 | 2.2M |
| 2025-04-09 | 26.57 | $26.06 | 5.4M |
| 2025-04-08 | 26.61 | $25.27 | 5.7M |
| 2025-04-07 | 26.69 | $25.32 | 3.8M |
| 2025-04-04 | 26.78 | $25.72 | 7.7M |
| 2025-04-03 | 26.84 | $26.29 | 1.7M |
| 2025-04-02 | 26.87 | $26.76 | 1.2M |
| 2025-04-01 | 26.88 | $26.69 | 1.0M |
| 2025-03-31 | 26.89 | $26.79 | 1.4M |
| 2025-03-28 | 26.90 | $26.78 | 688100 |
| 2025-03-27 | 26.92 | $26.82 | 660331 |
| 2025-03-26 | 26.93 | $26.87 | 362946 |
| 2025-03-25 | 26.94 | $26.97 | 363121 |
| 2025-03-24 | 26.95 | $27.00 | 806000 |
| 2025-03-21 | 26.94 | $26.92 | 489349 |
| 2025-03-20 | 26.94 | $26.94 | 441400 |
| 2025-03-19 | 26.95 | $26.98 | 571915 |
| 2025-03-18 | 26.95 | $26.82 | 538345 |
| 2025-03-17 | 26.96 | $26.89 | 404700 |
| 2025-03-14 | 26.97 | $26.83 | 822706 |
| 2025-03-13 | 26.97 | $26.76 | 1.1M |
| 2025-03-12 | 26.98 | $26.86 | 1.7M |
| 2025-03-11 | 26.98 | $26.87 | 1.4M |
| 2025-03-10 | 26.99 | $26.98 | 1.1M |
| 2025-03-07 | 26.98 | $26.99 | 719706 |
| 2025-03-06 | 26.99 | $26.87 | 2.3M |
| 2025-03-05 | 27.00 | $26.96 | 767221 |
| 2025-03-04 | 27.00 | $26.95 | 1.2M |
| 2025-03-03 | 26.99 | $26.92 | 1.5M |
| 2025-02-28 | 27.00 | $27.14 | 746915 |
| 2025-02-27 | 27.00 | $27.05 | 1.0M |
| 2025-02-26 | 27.00 | $27.11 | 471400 |
| 2025-02-25 | 27.00 | $27.07 | 2.8M |
| 2025-02-24 | 27.00 | $26.93 | 1.8M |
| 2025-02-21 | 27.01 | $26.93 | 853705 |
| 2025-02-20 | 27.02 | $27.04 | 284712 |
| 2025-02-19 | 27.02 | $27.02 | 479900 |
| 2025-02-18 | 27.02 | $27.00 | 702100 |
| 2025-02-14 | 27.02 | $27.02 | 298000 |
| 2025-02-13 | 27.01 | $26.99 | 470535 |
| 2025-02-12 | 27.01 | $26.86 | 383700 |
| 2025-02-11 | 27.00 | $26.95 | 644937 |
| 2025-02-10 | 26.98 | $26.95 | 795645 |
| 2025-02-07 | 26.97 | $26.91 | 672800 |
| 2025-02-06 | 26.97 | $27.03 | 1.2M |
| 2025-02-05 | 26.95 | $27.07 | 610800 |
| 2025-02-04 | 26.94 | $26.98 | 706849 |
| 2025-02-03 | 26.94 | $26.90 | 1.7M |
| 2025-01-31 | 26.93 | $27.07 | 605320 |
| 2025-01-30 | 26.91 | $27.12 | 429900 |
| 2025-01-29 | 26.89 | $27.08 | 756600 |
| 2025-01-28 | 26.87 | $27.09 | 629600 |
| 2025-01-27 | 26.86 | $27.13 | 805600 |
| 2025-01-24 | 26.84 | $27.10 | 434000 |
| 2025-01-23 | 26.82 | $27.05 | 513200 |
| 2025-01-22 | 26.80 | $26.99 | 1.2M |
| 2025-01-21 | 26.78 | $27.05 | 1.3M |
| 2025-01-17 | 26.75 | $26.99 | 669413 |
| 2025-01-16 | 26.76 | $26.96 | 3.0M |
| 2025-01-15 | 26.77 | $26.87 | 3.8M |
| 2025-01-14 | 26.78 | $26.66 | 644940 |
| 2025-01-13 | 26.80 | $26.64 | 753300 |
| 2025-01-10 | 26.83 | $26.69 | 571314 |
| 2025-01-08 | 26.86 | $26.83 | 407500 |
| 2025-01-07 | 26.88 | $26.78 | 484400 |
| 2025-01-06 | 26.90 | $26.87 | 681435 |
| 2025-01-03 | 26.92 | $26.83 | 446009 |
| 2025-01-02 | 26.94 | $26.79 | 750000 |
| 2024-12-31 | 26.96 | $26.71 | 602900 |
| 2024-12-30 | 26.98 | $26.72 | 510619 |
| 2024-12-27 | 27.01 | $26.73 | 446700 |
| 2024-12-26 | 27.03 | $26.79 | 3.6M |
| 2024-12-24 | 27.05 | $26.72 | 225300 |
| 2024-12-23 | 27.07 | $26.63 | 409200 |
| 2024-12-20 | 27.09 | $26.69 | 1.0M |
| 2024-12-19 | 27.11 | $26.55 | 784600 |
| 2024-12-18 | 27.13 | $26.64 | 360100 |
| 2024-12-17 | 27.15 | $27.09 | 423200 |
| 2024-12-16 | 27.15 | $27.13 | 536700 |
| 2024-12-13 | 27.15 | $27.09 | 313824 |
| 2024-12-12 | 27.14 | $27.16 | 1.5M |
| 2024-12-11 | 27.14 | $27.22 | 413000 |
| 2024-12-10 | 27.13 | $27.22 | 276400 |
| 2024-12-09 | 27.12 | $27.20 | 834400 |
| 2024-12-06 | 27.12 | $27.24 | 237046 |
| 2024-12-05 | 27.12 | $27.19 | 2.1M |
| 2024-12-04 | 27.11 | $27.23 | 443612 |
| 2024-12-03 | 27.09 | $27.17 | 395734 |
| 2024-12-02 | 27.07 | $27.17 | 1.1M |
| 2024-11-29 | 27.05 | $27.32 | 483821 |
| 2024-11-27 | 27.03 | $27.21 | 542513 |
| 2024-11-26 | 27.01 | $27.11 | 489334 |
| 2024-11-25 | 27.01 | $27.17 | 478722 |
| 2024-11-22 | 27.01 | $27.02 | 2.2M |
| 2024-11-21 | 27.01 | $27.03 | 265800 |
| 2024-11-20 | 27.01 | $27.03 | 418371 |
| 2024-11-19 | 27.00 | $27.07 | 465300 |
| 2024-11-18 | 27.00 | $27.05 | 1.1M |
| 2024-11-15 | 27.01 | $27.01 | 1.3M |
| 2024-11-14 | 27.01 | $27.01 | 1.4M |
| 2024-11-13 | 27.02 | $27.05 | 933728 |
| 2024-11-12 | 27.03 | $27.03 | 866100 |
| 2024-11-11 | 27.04 | $27.15 | 352600 |
| 2024-11-08 | 27.03 | $27.18 | 637706 |
| 2024-11-07 | 27.03 | $27.12 | 647220 |
| 2024-11-06 | 27.02 | $26.99 | 2.2M |
| 2024-11-05 | 27.03 | $26.90 | 431232 |
| 2024-11-04 | 27.04 | $26.80 | 534900 |
| 2024-11-01 | 27.05 | $26.70 | 1.3M |
| 2024-10-31 | 27.07 | $26.89 | 1.2M |
| 2024-10-30 | 27.08 | $26.95 | 2.7M |
| 2024-10-29 | 27.10 | $27.11 | 778900 |
| 2024-10-28 | 27.11 | $27.08 | 456346 |
| 2024-10-25 | 27.12 | $27.01 | 303849 |
| 2024-10-24 | 27.14 | $27.03 | 370505 |
| 2024-10-23 | 27.15 | $26.95 | 485744 |
| 2024-10-22 | 27.17 | $27.06 | 491313 |
| 2024-10-21 | 27.19 | $27.08 | 619400 |
| 2024-10-18 | 27.20 | $27.20 | 396246 |
| 2024-10-17 | 27.21 | $27.16 | 327700 |
| 2024-10-16 | 27.22 | $27.21 | 274200 |
| 2024-10-15 | 27.22 | $27.15 | 674300 |
| 2024-10-14 | 27.23 | $27.11 | 568732 |
| 2024-10-11 | 27.24 | $27.07 | 440919 |
| 2024-10-10 | 27.25 | $27.04 | 583725 |
| 2024-10-09 | 27.25 | $27.06 | 495926 |
| 2024-10-08 | 27.25 | $27.06 | 500601 |
| 2024-10-07 | 27.25 | $27.01 | 1.1M |
| 2024-10-04 | 27.26 | $27.15 | 451100 |
| 2024-10-03 | 27.25 | $27.17 | 589700 |
| 2024-10-02 | 27.25 | $27.25 | 363600 |
| 2024-10-01 | 27.24 | $27.26 | 1.2M |
| 2024-09-30 | 27.22 | $27.34 | 3.6M |
| 2024-09-27 | 27.21 | $27.41 | 342100 |
| 2024-09-26 | 27.20 | $27.34 | 403341 |
| 2024-09-25 | 27.18 | $27.31 | 319822 |
| 2024-09-24 | 27.18 | $27.36 | 311545 |
| 2024-09-23 | 27.17 | $27.34 | 474500 |
| 2024-09-20 | 27.16 | $27.36 | 308600 |
| 2024-09-19 | 27.14 | $27.39 | 382842 |
| 2024-09-18 | 27.13 | $27.30 | 491200 |
| 2024-09-17 | 27.12 | $27.30 | 338630 |
| 2024-09-16 | 27.11 | $27.28 | 328700 |
| 2024-09-13 | 27.09 | $27.20 | 821108 |
| 2024-09-12 | 27.08 | $27.14 | 261346 |
| 2024-09-11 | 27.07 | $27.10 | 406100 |
| 2024-09-10 | 27.05 | $27.06 | 328486 |
| 2024-09-09 | 27.03 | $27.11 | 897332 |
| 2024-09-06 | 27.01 | $27.06 | 887538 |
| 2024-09-05 | 26.98 | $27.11 | 1.6M |
| 2024-09-04 | 26.95 | $26.99 | 566100 |
| 2024-09-03 | 26.93 | $26.91 | 754503 |
| 2024-08-30 | 26.91 | $27.12 | 798208 |
| 2024-08-29 | 26.88 | $27.13 | 293833 |
| 2024-08-28 | 26.86 | $27.11 | 509300 |
| 2024-08-27 | 26.84 | $27.15 | 498900 |
| 2024-08-26 | 26.82 | $27.15 | 352300 |
| 2024-08-23 | 26.79 | $27.18 | 474200 |
| 2024-08-22 | 26.76 | $27.07 | 302916 |
| 2024-08-21 | 26.74 | $27.12 | 324900 |
| 2024-08-20 | 26.71 | $27.07 | 323800 |
| 2024-08-19 | 26.69 | $27.07 | 520302 |
| 2024-08-16 | 26.67 | $27.01 | 699936 |
| 2024-08-15 | 26.65 | $26.91 | 586900 |
| 2024-08-14 | 26.63 | $26.87 | 787700 |
| 2024-08-13 | 26.62 | $26.78 | 477304 |
| 2024-08-12 | 26.62 | $26.66 | 529408 |
| 2024-08-09 | 26.61 | $26.67 | 834613 |
| 2024-08-08 | 26.61 | $26.61 | 685607 |
| 2024-08-07 | 26.60 | $26.51 | 1.0M |
| 2024-08-06 | 26.60 | $26.51 | 1.9M |
| 2024-08-05 | 26.59 | $26.43 | 973947 |
| 2024-08-02 | 26.59 | $26.58 | 651414 |
| 2024-08-01 | 26.57 | $26.67 | 1.9M |
| 2024-07-31 | 26.55 | $26.79 | 1.6M |
| 2024-07-30 | 26.52 | $26.67 | 358274 |
| 2024-07-29 | 26.49 | $26.66 | 508100 |
| 2024-07-26 | 26.46 | $26.63 | 395600 |
| 2024-07-25 | 26.44 | $26.55 | 998548 |
| 2024-07-24 | 26.43 | $26.54 | 669148 |
| 2024-07-23 | 26.42 | $26.62 | 2.0M |
| 2024-07-22 | 26.41 | $26.67 | 453040 |
| 2024-07-19 | 26.40 | $26.60 | 201700 |
| 2024-07-18 | 26.39 | $26.61 | 450500 |
| 2024-07-17 | 26.38 | $26.68 | 200748 |
| 2024-07-16 | 26.37 | $26.69 | 293736 |
| 2024-07-15 | 26.35 | $26.55 | 266300 |
| 2024-07-12 | 26.34 | $26.61 | 331600 |
| 2024-07-11 | 26.34 | $26.51 | 237100 |
| 2024-07-10 | 26.33 | $26.40 | 372922 |
| 2024-07-09 | 26.32 | $26.34 | 658613 |
| 2024-07-08 | 26.32 | $26.35 | 370038 |
| 2024-07-05 | 26.33 | $26.35 | 609845 |
| 2024-07-03 | 26.34 | $26.23 | 276942 |
| 2024-07-02 | 26.35 | $26.11 | 469819 |
| 2024-07-01 | 26.36 | $26.01 | 2.0M |
| 2024-06-28 | 26.38 | $26.19 | 992847 |
| 2024-06-27 | 26.39 | $26.27 | 214519 |
| 2024-06-26 | 26.39 | $26.28 | 554233 |
| 2024-06-25 | 26.39 | $26.38 | 353600 |
| 2024-06-24 | 26.40 | $26.41 | 210400 |
| 2024-06-21 | 26.39 | $26.42 | 197300 |
| 2024-06-20 | 26.39 | $26.41 | 355300 |
| 2024-06-18 | 26.40 | $26.43 | 291445 |
| 2024-06-17 | 26.40 | $26.36 | 568715 |
| 2024-06-14 | 26.41 | $26.33 | 589500 |
| 2024-06-13 | 26.42 | $26.47 | 553239 |
| 2024-06-12 | 26.43 | $26.45 | 244805 |
| 2024-06-11 | 26.43 | $26.34 | 533312 |
| 2024-06-10 | 26.43 | $26.35 | 557100 |
| 2024-06-07 | 26.44 | $26.33 | 738429 |
| 2024-06-06 | 26.44 | $26.44 | 922329 |
| 2024-06-05 | 26.45 | $26.52 | 734700 |
| 2024-06-04 | 26.45 | $26.42 | 765800 |
| 2024-06-03 | 26.45 | $26.39 | 2.2M |
| 2024-05-31 | 26.45 | $26.43 | 221410 |
| 2024-05-30 | 26.44 | $26.31 | 567040 |
| 2024-05-29 | 26.44 | $26.25 | 2.1M |
| 2024-05-28 | 26.43 | $26.39 | 304400 |
| 2024-05-24 | 26.43 | $26.47 | 564400 |
| 2024-05-23 | 26.42 | $26.35 | 818300 |
| 2024-05-22 | 26.41 | $26.44 | 509400 |
| 2024-05-21 | 26.40 | $26.51 | 388204 |
| 2024-05-20 | 26.38 | $26.52 | 475114 |
| 2024-05-17 | 26.37 | $26.53 | 398200 |
| 2024-05-16 | 26.34 | $26.54 | 560000 |
| 2024-05-15 | 26.32 | $26.61 | 558408 |
| 2024-05-14 | 26.29 | $26.45 | 450226 |
| 2024-05-13 | 26.27 | $26.41 | 216100 |
| 2024-05-10 | 26.26 | $26.43 | 212700 |
| 2024-05-09 | 26.26 | $26.48 | 321400 |
| 2024-05-08 | 26.25 | $26.47 | 360221 |
| 2024-05-07 | 26.25 | $26.52 | 516732 |
| 2024-05-06 | 26.26 | $26.47 | 1.3M |
| 2024-05-03 | 26.27 | $26.42 | 1.7M |
| 2024-05-02 | 26.28 | $26.31 | 464600 |
| 2024-05-01 | 26.29 | $26.14 | 1.2M |
| 2024-04-30 | 26.31 | $26.18 | 845900 |
| 2024-04-29 | 26.33 | $26.34 | 498338 |
| 2024-04-26 | 26.34 | $26.23 | 525200 |
| 2024-04-25 | 26.38 | $26.17 | 318300 |
| 2024-04-24 | 26.41 | $26.22 | 322540 |
| 2024-04-23 | 26.44 | $26.23 | 729800 |
| 2024-04-22 | 26.47 | $26.16 | 209800 |
| 2024-04-19 | 26.50 | $26.08 | 449500 |
| 2024-04-18 | 26.53 | $26.01 | 657816 |
| 2024-04-17 | 26.57 | $26.07 | 845500 |
| 2024-04-16 | 26.60 | $26.03 | 991612 |
| 2024-04-15 | 26.63 | $26.19 | 674046 |
| 2024-04-12 | 26.64 | $26.40 | 1.5M |
| 2024-04-11 | 26.65 | $26.43 | 993800 |
| 2024-04-10 | 26.66 | $26.48 | 2.2M |
| 2024-04-09 | 26.67 | $26.68 | 476600 |
| 2024-04-08 | 26.66 | $26.61 | 416042 |
| 2024-04-05 | 26.66 | $26.55 | 562449 |
| 2024-04-04 | 26.67 | $26.57 | 1.0M |
| 2024-04-03 | 26.67 | $26.60 | 912000 |
| 2024-04-02 | 26.66 | $26.58 | 1.1M |
| 2024-04-01 | 26.66 | $26.59 | 1.4M |
| 2024-03-28 | 26.66 | $26.86 | 409871 |
| 2024-03-27 | 26.64 | $26.88 | 367801 |
| 2024-03-26 | 26.62 | $26.76 | 232200 |
| 2024-03-25 | 26.61 | $26.77 | 260506 |
| 2024-03-22 | 26.60 | $26.81 | 217839 |
| 2024-03-21 | 26.58 | $26.82 | 564834 |
| 2024-03-20 | 26.57 | $26.80 | 2.4M |
| 2024-03-19 | 26.55 | $26.67 | 1.1M |
| 2024-03-18 | 26.54 | $26.52 | 488800 |
| 2024-03-15 | 26.54 | $26.50 | 631300 |
| 2024-03-14 | 26.54 | $26.50 | 332100 |
| 2024-03-13 | 26.54 | $26.64 | 679900 |
| 2024-03-12 | 26.53 | $26.63 | 548200 |
| 2024-03-11 | 26.52 | $26.61 | 337834 |
| 2024-03-08 | 26.52 | $26.60 | 261700 |
| 2024-03-07 | 26.52 | $26.59 | 365200 |
| 2024-03-06 | 26.52 | $26.57 | 363500 |
| 2024-03-05 | 26.51 | $26.55 | 338000 |
| 2024-03-04 | 26.51 | $26.56 | 758086 |
| 2024-03-01 | 26.51 | $26.52 | 1.0M |
| 2024-02-29 | 26.51 | $26.54 | 1.3M |
| 2024-02-28 | 26.52 | $26.53 | 605111 |
| 2024-02-27 | 26.53 | $26.49 | 1.2M |
| 2024-02-26 | 26.55 | $26.46 | 645713 |
| 2024-02-23 | 26.57 | $26.58 | 320625 |
| 2024-02-22 | 26.57 | $26.53 | 514626 |
| 2024-02-21 | 26.58 | $26.48 | 899500 |
| 2024-02-20 | 26.58 | $26.49 | 1.1M |
| 2024-02-16 | 26.59 | $26.48 | 1.7M |
| 2024-02-15 | 26.59 | $26.54 | 1.7M |
| 2024-02-14 | 26.59 | $26.45 | 1.0M |
| 2024-02-13 | 26.59 | $26.35 | 861300 |
| 2024-02-12 | 26.61 | $26.56 | 390632 |
| 2024-02-09 | 26.61 | $26.58 | 652402 |
| 2024-02-08 | 26.62 | $26.56 | 808400 |
| 2024-02-07 | 26.62 | $26.52 | 591634 |
| 2024-02-06 | 26.62 | $26.48 | 839600 |
| 2024-02-05 | 26.61 | $26.40 | 916506 |
| 2024-02-02 | 26.60 | $26.56 | 1.0M |
| 2024-02-01 | 26.58 | $26.70 | 1.5M |
| 2024-01-31 | 26.56 | $26.72 | 689900 |
| 2024-01-30 | 26.53 | $26.76 | 363400 |
| 2024-01-29 | 26.52 | $26.81 | 505200 |
| 2024-01-26 | 26.50 | $26.76 | 950900 |
| 2024-01-25 | 26.49 | $26.74 | 986800 |
| 2024-01-24 | 26.47 | $26.58 | 927500 |
| 2024-01-23 | 26.47 | $26.58 | 953600 |
| 2024-01-22 | 26.46 | $26.59 | 438500 |
| 2024-01-19 | 26.46 | $26.55 | 513000 |
| 2024-01-18 | 26.45 | $26.54 | 782229 |
| 2024-01-17 | 26.44 | $26.51 | 361313 |
| 2024-01-16 | 26.44 | $26.60 | 2.0M |
| 2024-01-12 | 26.42 | $26.72 | 773005 |
| 2024-01-11 | 26.40 | $26.66 | 375100 |
| 2024-01-10 | 26.37 | $26.55 | 1.1M |
| 2024-01-09 | 26.34 | $26.49 | 770278 |
| 2024-01-08 | 26.31 | $26.34 | 717600 |
| 2024-01-05 | 26.28 | $26.20 | 380000 |
| 2024-01-04 | 26.27 | $26.17 | 353200 |
| 2024-01-03 | 26.26 | $26.25 | 481001 |
| 2024-01-02 | 26.24 | $26.28 | 2.0M |
| 2023-12-29 | 26.22 | $26.40 | 459025 |
| 2023-12-28 | 26.20 | $26.45 | 801000 |
| 2023-12-27 | 26.17 | $26.52 | 464901 |
| 2023-12-26 | 26.12 | $26.45 | 390500 |
| 2023-12-22 | 26.08 | $26.45 | 496600 |
| 2023-12-21 | 26.04 | $26.52 | 636900 |
| 2023-12-20 | 25.99 | $26.46 | 542646 |
| 2023-12-19 | 25.94 | $26.48 | 306800 |
| 2023-12-18 | 25.89 | $26.36 | 488300 |
| 2023-12-15 | 25.84 | $26.35 | 689100 |
| 2023-12-14 | 25.80 | $26.35 | 1.2M |
| 2023-12-13 | 25.75 | $26.33 | 314131 |
| 2023-12-12 | 25.70 | $25.98 | 641427 |
| 2023-12-11 | 25.66 | $25.89 | 844600 |
| 2023-12-08 | 25.62 | $25.89 | 592800 |
| 2023-12-07 | 25.58 | $25.91 | 427000 |
| 2023-12-06 | 25.54 | $25.92 | 535318 |
| 2023-12-05 | 25.50 | $25.90 | 1.1M |
| 2023-12-04 | 25.46 | $25.90 | 754606 |
| 2023-12-01 | 25.42 | $25.95 | 1.2M |
| 2023-11-30 | 25.36 | $25.84 | 926342 |
| 2023-11-29 | 25.30 | $25.86 | 323313 |
| 2023-11-28 | 25.23 | $25.69 | 373200 |
| 2023-11-27 | 25.17 | $25.61 | 441821 |
| 2023-11-24 | 25.10 | $25.51 | 243019 |
| 2023-11-22 | 25.04 | $25.54 | 523600 |
| 2023-11-21 | 24.98 | $25.51 | 228002 |
| 2023-11-20 | 24.92 | $25.48 | 541600 |
| 2023-11-17 | 24.86 | $25.48 | 582700 |
| 2023-11-16 | 24.80 | $25.43 | 1.3M |
| 2023-11-15 | 24.74 | $25.34 | 740100 |
| 2023-11-14 | 24.68 | $25.40 | 2.0M |
| 2023-11-13 | 24.63 | $25.14 | 674541 |
| 2023-11-10 | 24.59 | $25.17 | 1.8M |
| 2023-11-09 | 24.56 | $25.02 | 616646 |
| 2023-11-08 | 24.53 | $25.14 | 952100 |
| 2023-11-07 | 24.50 | $25.09 | 1.7M |
| 2023-11-06 | 24.47 | $25.09 | 3.1M |
| 2023-11-03 | 24.44 | $25.14 | 2.7M |
| 2023-11-02 | 24.40 | $24.79 | 650392 |
| 2023-11-01 | 24.38 | $24.56 | 2.0M |
| 2023-10-31 | 24.37 | $24.51 | 1.1M |
| 2023-10-30 | 24.36 | $24.37 | 3.4M |
| 2023-10-27 | 24.36 | $24.34 | 462600 |
| 2023-10-26 | 24.39 | $24.35 | 827920 |
| 2023-10-25 | 24.41 | $24.26 | 642335 |
| 2023-10-24 | 24.44 | $24.36 | 666909 |
| 2023-10-23 | 24.46 | $24.29 | 628300 |
| 2023-10-20 | 24.50 | $24.18 | 997850 |
| 2023-10-19 | 24.54 | $24.16 | 764200 |
| 2023-10-18 | 24.58 | $24.24 | 1.6M |
| 2023-10-17 | 24.62 | $24.35 | 745014 |
| 2023-10-16 | 24.67 | $24.42 | 1.2M |
| 2023-10-13 | 24.71 | $24.44 | 1.7M |
| 2023-10-12 | 24.75 | $24.44 | 625434 |
| 2023-10-11 | 24.79 | $24.56 | 1.5M |
| 2023-10-10 | 24.83 | $24.56 | 6.3M |
| 2023-10-09 | 24.87 | $24.55 | 711749 |
| 2023-10-06 | 24.90 | $24.35 | 2.1M |
| 2023-10-05 | 24.95 | $24.35 | 1.6M |
| 2023-10-04 | 24.99 | $24.32 | 2.0M |
| 2023-10-03 | 25.03 | $24.25 | 3.4M |
| 2023-10-02 | 25.08 | $24.51 | 2.3M |
| 2023-09-29 | 25.12 | $24.80 | 528709 |
| 2023-09-28 | 25.16 | $24.86 | 1.0M |
| 2023-09-27 | 25.18 | $24.78 | 1.8M |
| 2023-09-26 | 25.21 | $24.84 | 1.0M |
| 2023-09-25 | 25.23 | $24.95 | 1.6M |
| 2023-09-22 | 25.24 | $25.00 | 2.3M |
| 2023-09-21 | 25.24 | $24.97 | 2.6M |
| 2023-09-20 | 25.25 | $25.17 | 653200 |
| 2023-09-19 | 25.25 | $25.21 | 314723 |
| 2023-09-18 | 25.24 | $25.28 | 368200 |
| 2023-09-15 | 25.23 | $25.25 | 777107 |
| 2023-09-14 | 25.21 | $25.32 | 485640 |
| 2023-09-13 | 25.20 | $25.31 | 627946 |
| 2023-09-12 | 25.20 | $25.23 | 550800 |
| 2023-09-11 | 25.20 | $25.26 | 1.6M |
| 2023-09-08 | 25.20 | $25.24 | 880600 |
| 2023-09-07 | 25.20 | $25.27 | 583100 |
| 2023-09-06 | 25.20 | $25.19 | 784700 |
| 2023-09-05 | 25.21 | $25.21 | 752200 |
| 2023-09-01 | 25.21 | $25.33 | 1.2M |
| 2023-08-31 | 25.21 | $25.44 | 591100 |
| 2023-08-30 | 25.19 | $25.40 | 1.0M |
| 2023-08-29 | 25.18 | $25.35 | 2.9M |
| 2023-08-28 | 25.18 | $25.23 | 281248 |
| 2023-08-25 | 25.19 | $25.12 | 708741 |
| 2023-08-24 | 25.20 | $25.06 | 1.0M |
| 2023-08-23 | 25.21 | $25.19 | 429700 |
| 2023-08-22 | 25.23 | $25.02 | 569215 |
| 2023-08-21 | 25.24 | $25.03 | 329000 |
| 2023-08-18 | 25.25 | $25.07 | 483900 |
| 2023-08-17 | 25.27 | $25.02 | 655024 |
| 2023-08-16 | 25.28 | $25.11 | 981229 |
| 2023-08-15 | 25.30 | $25.20 | 659737 |
| 2023-08-14 | 25.31 | $25.24 | 487002 |
| 2023-08-11 | 25.32 | $25.25 | 479300 |
| 2023-08-10 | 25.33 | $25.28 | 1.1M |
| 2023-08-09 | 25.34 | $25.28 | 1.3M |
| 2023-08-08 | 25.35 | $25.33 | 501500 |
| 2023-08-07 | 25.34 | $25.29 | 1.5M |
| 2023-08-04 | 25.34 | $25.24 | 2.3M |
| 2023-08-03 | 25.32 | $25.11 | 679413 |
| 2023-08-02 | 25.32 | $25.19 | 773800 |
| 2023-08-01 | 25.32 | $25.27 | 679600 |
| 2023-07-31 | 25.32 | $25.48 | 1.2M |
| 2023-07-28 | 25.31 | $25.40 | 836048 |
| 2023-07-27 | 25.30 | $25.29 | 1.4M |
| 2023-07-26 | 25.30 | $25.44 | 1.1M |
| 2023-07-25 | 25.28 | $25.29 | 834800 |
| 2023-07-24 | 25.27 | $25.31 | 1.4M |
| 2023-07-21 | 25.26 | $25.33 | 1.9M |
| 2023-07-20 | 25.24 | $25.29 | 12.6M |
| 2023-07-19 | 25.24 | $25.47 | 452500 |
| 2023-07-18 | 25.22 | $25.46 | 261200 |
| 2023-07-17 | 25.21 | $25.45 | 284710 |
| 2023-07-14 | 25.19 | $25.38 | 519900 |
| 2023-07-13 | 25.18 | $25.54 | 756000 |
| 2023-07-12 | 25.16 | $25.42 | 2.9M |
| 2023-07-11 | 25.14 | $25.23 | 674325 |
| 2023-07-10 | 25.13 | $25.11 | 976930 |
| 2023-07-07 | 25.13 | $25.03 | 7.2M |
| 2023-07-06 | 25.12 | $25.05 | 779145 |
| 2023-07-05 | 25.12 | $25.17 | 263700 |
| 2023-07-03 | 25.11 | $25.23 | 508938 |
| 2023-06-30 | 25.10 | $25.37 | 1.4M |
| 2023-06-29 | 25.08 | $25.19 | 765446 |
| 2023-06-28 | 25.07 | $25.23 | 585405 |
| 2023-06-27 | 25.05 | $25.11 | 298034 |
| 2023-06-26 | 25.04 | $25.08 | 395600 |
| 2023-06-23 | 25.02 | $25.02 | 428308 |
| 2023-06-22 | 25.00 | $25.06 | 370804 |
| 2023-06-21 | 24.99 | $25.14 | 338328 |
| 2023-06-20 | 24.97 | $25.14 | 450349 |
| 2023-06-16 | 24.95 | $25.17 | 4.7M |
| 2023-06-15 | 24.93 | $25.21 | 170201 |
| 2023-06-14 | 24.91 | $25.09 | 261704 |
| 2023-06-13 | 24.89 | $25.05 | 320300 |
| 2023-06-12 | 24.87 | $25.08 | 285720 |
| 2023-06-09 | 24.86 | $25.07 | 539500 |
| 2023-06-08 | 24.85 | $25.08 | 349343 |
| 2023-06-07 | 24.84 | $24.93 | 322811 |
| 2023-06-06 | 24.84 | $25.03 | 193230 |
| 2023-06-05 | 24.83 | $25.00 | 784709 |
| 2023-06-02 | 24.82 | $25.00 | 482301 |
| 2023-06-01 | 24.81 | $24.92 | 2.2M |
| 2023-05-31 | 24.81 | $24.91 | 1.0M |
| 2023-05-30 | 24.81 | $24.91 | 840200 |
| 2023-05-26 | 24.81 | $24.82 | 545700 |
| 2023-05-25 | 24.83 | $24.69 | 1.2M |
| 2023-05-24 | 24.85 | $24.67 | 1.3M |
| 2023-05-23 | 24.86 | $24.83 | 560120 |
| 2023-05-22 | 24.88 | $24.88 | 527415 |
| 2023-05-19 | 24.90 | $24.75 | 975757 |
| 2023-05-18 | 24.92 | $24.72 | 618400 |
| 2023-05-17 | 24.94 | $24.72 | 516931 |
| 2023-05-16 | 24.97 | $24.64 | 346400 |
| 2023-05-15 | 25.00 | $24.78 | 619200 |
| 2023-05-12 | 25.02 | $24.78 | 725500 |
| 2023-05-11 | 25.04 | $24.91 | 804133 |
| 2023-05-10 | 25.07 | $24.93 | 370448 |
| 2023-05-09 | 25.08 | $24.82 | 319638 |
| 2023-05-08 | 25.09 | $24.87 | 316640 |
| 2023-05-05 | 25.11 | $24.89 | 1.5M |
| 2023-05-04 | 25.12 | $24.75 | 446200 |
| 2023-05-03 | 25.13 | $24.91 | 380500 |
| 2023-05-02 | 25.14 | $24.93 | 768200 |
| 2023-05-01 | 25.15 | $24.88 | 1.2M |
| 2023-04-28 | 25.17 | $25.17 | 405125 |
| 2023-04-27 | 25.16 | $25.07 | 633146 |
| 2023-04-26 | 25.15 | $25.05 | 400846 |
| 2023-04-25 | 25.12 | $25.18 | 275826 |
| 2023-04-24 | 25.09 | $25.24 | 641912 |
| 2023-04-21 | 25.06 | $25.21 | 525502 |
| 2023-04-20 | 25.04 | $25.16 | 1.2M |
| 2023-04-19 | 25.02 | $25.19 | 1.1M |
| 2023-04-18 | 25.00 | $25.22 | 2.0M |
| 2023-04-17 | 24.97 | $25.22 | 804046 |
| 2023-04-14 | 24.94 | $25.28 | 1.4M |
| 2023-04-13 | 24.91 | $25.33 | 2.7M |
| 2023-04-12 | 24.88 | $25.17 | 3.6M |
| 2023-04-11 | 24.86 | $25.16 | 1.0M |
| 2023-04-10 | 24.84 | $25.10 | 717808 |
| 2023-04-06 | 24.82 | $25.11 | 1.5M |
| 2023-04-05 | 24.80 | $25.03 | 2.9M |
| 2023-04-04 | 24.79 | $25.13 | 1.2M |
| 2023-04-03 | 24.78 | $25.15 | 1.5M |
| 2023-03-31 | 24.77 | $25.27 | 1.4M |
| 2023-03-30 | 24.76 | $24.96 | 651500 |
| 2023-03-29 | 24.75 | $24.79 | 720319 |
| 2023-03-28 | 24.75 | $24.53 | 1.2M |
| 2023-03-27 | 24.78 | $24.55 | 482900 |
| 2023-03-24 | 24.80 | $24.68 | 311100 |
| 2023-03-23 | 24.81 | $24.70 | 703732 |
| 2023-03-22 | 24.83 | $24.82 | 924135 |
| 2023-03-21 | 24.83 | $24.77 | 652100 |
| 2023-03-20 | 24.83 | $24.55 | 442400 |
| 2023-03-17 | 24.86 | $24.69 | 538300 |
| 2023-03-16 | 24.88 | $24.80 | 914600 |
| 2023-03-15 | 24.89 | $24.71 | 762900 |
| 2023-03-14 | 24.92 | $24.79 | 563900 |
| 2023-03-13 | 24.94 | $24.65 | 620000 |
| 2023-03-10 | 24.97 | $24.75 | 1.5M |
| 2023-03-09 | 25.00 | $24.66 | 686612 |
| 2023-03-08 | 25.04 | $24.83 | 684537 |
| 2023-03-07 | 25.08 | $24.86 | 539113 |
| 2023-03-06 | 25.11 | $25.04 | 487203 |
| 2023-03-03 | 25.14 | $25.03 | 1.0M |
| 2023-03-02 | 25.18 | $24.83 | 615400 |
| 2023-03-01 | 25.22 | $24.82 | 676600 |
| 2023-02-28 | 25.26 | $24.99 | 1.1M |
| 2023-02-27 | 25.28 | $25.01 | 620102 |
| 2023-02-24 | 25.30 | $24.93 | 616800 |
| 2023-02-23 | 25.32 | $25.06 | 1.5M |
| 2023-02-22 | 25.34 | $24.88 | 2.5M |
| 2023-02-21 | 25.37 | $24.78 | 1.9M |
| 2023-02-17 | 25.40 | $25.11 | 2.9M |
| 2023-02-16 | 25.42 | $24.99 | 705746 |
| 2023-02-15 | 25.44 | $25.16 | 780000 |
| 2023-02-14 | 25.46 | $25.23 | 1.1M |
| 2023-02-13 | 25.47 | $25.22 | 2.3M |
| 2023-02-10 | 25.49 | $25.22 | 900400 |
| 2023-02-09 | 25.51 | $25.35 | 810723 |
| 2023-02-08 | 25.51 | $25.50 | 391300 |
| 2023-02-07 | 25.49 | $25.63 | 986609 |
| 2023-02-06 | 25.47 | $25.47 | 421200 |
| 2023-02-03 | 25.46 | $25.60 | 1.1M |
| 2023-02-02 | 25.42 | $25.76 | 1.5M |
| 2023-02-01 | 25.38 | $25.70 | 1.2M |
| 2023-01-31 | 25.32 | $25.55 | 1.2M |
| 2023-01-30 | 25.28 | $25.35 | 463805 |
| 2023-01-27 | 25.24 | $25.44 | 611109 |
| 2023-01-26 | 25.18 | $25.46 | 655525 |
| 2023-01-25 | 25.13 | $25.44 | 938500 |
| 2023-01-24 | 25.10 | $25.41 | 1.4M |
| 2023-01-23 | 25.07 | $25.41 | 684732 |
| 2023-01-20 | 25.04 | $25.42 | 4.8M |
| 2023-01-19 | 25.00 | $25.42 | 1.2M |
| 2023-01-18 | 24.97 | $25.58 | 1.2M |
| 2023-01-17 | 24.93 | $25.48 | 888941 |
| 2023-01-13 | 24.90 | $25.54 | 546900 |
| 2023-01-12 | 24.88 | $25.59 | 1.8M |
| 2023-01-11 | 24.86 | $25.39 | 3.7M |
| 2023-01-10 | 24.84 | $25.23 | 1.1M |
| 2023-01-09 | 24.82 | $25.25 | 2.3M |
| 2023-01-06 | 24.80 | $25.13 | 1.8M |
| 2023-01-05 | 24.79 | $24.84 | 1.6M |
| 2023-01-04 | 24.78 | $24.88 | 755600 |
| 2023-01-03 | 24.77 | $24.63 | 778303 |
| 2022-12-30 | 24.79 | $24.61 | 844816 |
| 2022-12-29 | 24.80 | $24.61 | 668200 |
| 2022-12-28 | 24.82 | $24.23 | 891322 |
| 2022-12-27 | 24.84 | $24.54 | 1.3M |
| 2022-12-23 | 24.84 | $24.81 | 652300 |
| 2022-12-22 | 24.84 | $24.71 | 827141 |
| 2022-12-21 | 24.84 | $24.85 | 1.1M |
| 2022-12-20 | 24.83 | $24.68 | 787400 |
| 2022-12-19 | 24.81 | $24.73 | 1.2M |
| 2022-12-16 | 24.80 | $24.84 | 1.8M |
| 2022-12-15 | 24.78 | $24.94 | 1.0M |
| 2022-12-14 | 24.76 | $25.12 | 1.5M |
| 2022-12-13 | 24.73 | $25.22 | 1.6M |
| 2022-12-12 | 24.68 | $24.93 | 1.3M |
| 2022-12-09 | 24.66 | $24.79 | 5.0M |
| 2022-12-08 | 24.64 | $24.88 | 942901 |
| 2022-12-07 | 24.59 | $24.86 | 1.1M |
| 2022-12-06 | 24.54 | $24.74 | 1.1M |
| 2022-12-05 | 24.51 | $24.75 | 1.2M |
| 2022-12-02 | 24.47 | $24.96 | 7.6M |
| 2022-12-01 | 24.42 | $24.90 | 2.0M |
| 2022-11-30 | 24.37 | $24.97 | 2.2M |
| 2022-11-29 | 24.33 | $24.61 | 1.1M |
| 2022-11-28 | 24.30 | $24.52 | 412600 |
| 2022-11-25 | 24.30 | $24.70 | 212400 |
| 2022-11-23 | 24.28 | $24.71 | 588200 |
| 2022-11-22 | 24.25 | $24.66 | 952936 |
| 2022-11-21 | 24.22 | $24.46 | 950834 |
| 2022-11-18 | 24.19 | $24.47 | 402836 |
| 2022-11-17 | 24.16 | $24.41 | 836416 |
| 2022-11-16 | 24.13 | $24.53 | 748335 |
| 2022-11-15 | 24.10 | $24.50 | 1.7M |
| 2022-11-14 | 24.08 | $24.31 | 873106 |
| 2022-11-11 | 24.06 | $24.49 | 2.8M |
| 2022-11-10 | 24.02 | $24.40 | 2.9M |
| 2022-11-09 | 23.99 | $23.77 | 7.6M |
| 2022-11-08 | 24.00 | $24.03 | 1.1M |
| 2022-11-07 | 23.99 | $24.02 | 926027 |
| 2022-11-04 | 23.97 | $24.00 | 769000 |
| 2022-11-03 | 23.97 | $23.90 | 857006 |
| 2022-11-02 | 23.99 | $23.93 | 998200 |
| 2022-11-01 | 24.01 | $24.11 | 1.5M |
| 2022-10-31 | 24.02 | $24.12 | 1.4M |
| 2022-10-28 | 24.02 | $24.44 | 836305 |
| 2022-10-27 | 23.99 | $24.29 | 1.3M |
| 2022-10-26 | 23.98 | $24.12 | 1.4M |
| 2022-10-25 | 23.99 | $24.09 | 1.8M |
| 2022-10-24 | 23.98 | $23.88 | 2.6M |
| 2022-10-21 | 23.99 | $23.88 | 7.7M |
| 2022-10-20 | 24.00 | $23.70 | 20.2M |
| 2022-10-19 | 24.04 | $23.94 | 1.0M |
| 2022-10-18 | 24.07 | $24.09 | 607600 |
| 2022-10-17 | 24.10 | $23.98 | 350825 |
| 2022-10-14 | 24.15 | $23.73 | 931800 |
| 2022-10-13 | 24.21 | $23.85 | 971817 |
| 2022-10-12 | 24.26 | $23.84 | 788400 |
| 2022-10-11 | 24.32 | $23.79 | 818900 |
| 2022-10-10 | 24.37 | $23.73 | 460500 |
| 2022-10-07 | 24.46 | $23.99 | 575113 |
| 2022-10-06 | 24.52 | $24.27 | 541800 |
| 2022-10-05 | 24.58 | $24.34 | 560618 |
| 2022-10-04 | 24.62 | $24.40 | 1.2M |
| 2022-10-03 | 24.65 | $24.08 | 2.0M |
| 2022-09-30 | 24.69 | $23.90 | 939000 |
| 2022-09-29 | 24.75 | $24.08 | 810414 |
| 2022-09-28 | 24.80 | $24.27 | 1.6M |
| 2022-09-27 | 24.85 | $23.92 | 907800 |
| 2022-09-26 | 24.92 | $23.97 | 1.5M |
| 2022-09-23 | 24.99 | $24.17 | 883000 |
| 2022-09-22 | 25.07 | $24.47 | 1.0M |
| 2022-09-21 | 25.13 | $24.58 | 998600 |
| 2022-09-20 | 25.17 | $24.72 | 536634 |
| 2022-09-19 | 25.21 | $24.96 | 832600 |
| 2022-09-16 | 25.25 | $24.92 | 526400 |
| 2022-09-15 | 25.29 | $24.86 | 866444 |
| 2022-09-14 | 25.34 | $24.94 | 1.1M |
| 2022-09-13 | 25.39 | $24.89 | 2.1M |
| 2022-09-12 | 25.45 | $25.41 | 602800 |
| 2022-09-09 | 25.48 | $25.33 | 493737 |
| 2022-09-08 | 25.51 | $25.29 | 973723 |
| 2022-09-07 | 25.54 | $25.24 | 466000 |
| 2022-09-06 | 25.56 | $24.90 | 713800 |
| 2022-09-02 | 25.60 | $25.03 | 2.2M |
| 2022-09-01 | 25.64 | $25.01 | 2.4M |
| 2022-08-31 | 25.68 | $25.12 | 1.5M |
| 2022-08-30 | 25.71 | $25.23 | 809300 |
| 2022-08-29 | 25.73 | $25.35 | 1.3M |
| 2022-08-26 | 25.74 | $25.43 | 765232 |
| 2022-08-25 | 25.76 | $25.80 | 2.6M |
| 2022-08-24 | 25.75 | $25.54 | 655238 |
| 2022-08-23 | 25.74 | $25.51 | 1.3M |
| 2022-08-22 | 25.72 | $25.46 | 691417 |
| 2022-08-19 | 25.71 | $25.64 | 3.6M |
| 2022-08-18 | 25.69 | $25.83 | 467404 |
| 2022-08-17 | 25.66 | $25.78 | 652000 |
| 2022-08-16 | 25.62 | $26.01 | 774836 |
| 2022-08-15 | 25.57 | $26.10 | 1.1M |
| 2022-08-12 | 25.51 | $26.08 | 490419 |
| 2022-08-11 | 25.45 | $25.79 | 698800 |
| 2022-08-10 | 25.40 | $25.96 | 704200 |
| 2022-08-09 | 25.34 | $25.63 | 661500 |
| 2022-08-08 | 25.30 | $25.77 | 869600 |
| 2022-08-05 | 25.25 | $25.77 | 961400 |
| 2022-08-04 | 25.21 | $25.84 | 1.4M |
| 2022-08-03 | 25.17 | $25.77 | 1.7M |
| 2022-08-02 | 25.11 | $25.52 | 828100 |
| 2022-08-01 | 25.06 | $25.65 | 563600 |
| 2022-07-29 | 25.02 | $25.72 | 1.4M |
| 2022-07-28 | 24.96 | $25.64 | 1.4M |
| 2022-07-27 | 24.91 | $25.35 | 1.2M |
| 2022-07-26 | 24.89 | $25.11 | 1.9M |
| 2022-07-25 | 24.88 | $25.17 | 2.0M |
| 2022-07-22 | 24.88 | $25.21 | 4.5M |
| 2022-07-21 | 24.87 | $25.26 | 15.4M |
| 2022-07-20 | 24.84 | $25.10 | 803200 |
| 2022-07-19 | 24.83 | $25.05 | 735106 |
| 2022-07-18 | 24.82 | $24.74 | 632908 |
| 2022-07-15 | 24.81 | $24.96 | 766548 |
| 2022-07-14 | 24.81 | $24.73 | 853925 |
| 2022-07-13 | 24.81 | $24.77 | 1.4M |
| 2022-07-12 | 24.78 | $24.84 | 821000 |
| 2022-07-11 | 24.80 | $24.84 | 495500 |
| 2022-07-08 | 24.84 | $24.94 | 1.3M |
| 2022-07-07 | 24.89 | $24.94 | 582000 |
| 2022-07-06 | 24.95 | $24.59 | 665300 |
| 2022-07-05 | 25.02 | $24.68 | 834300 |
| 2022-07-01 | 25.10 | $24.74 | 797935 |
| 2022-06-30 | 25.18 | $24.62 | 661400 |
| 2022-06-29 | 25.27 | $24.65 | 1.1M |
| 2022-06-28 | 25.36 | $24.76 | 1.2M |
| 2022-06-27 | 25.45 | $24.98 | 779027 |
| 2022-06-24 | 25.52 | $25.13 | 701500 |
| 2022-06-23 | 25.57 | $25.01 | 832120 |
| 2022-06-22 | 25.60 | $24.82 | 1.0M |
| 2022-06-21 | 25.64 | $24.79 | 2.0M |
| 2022-06-17 | 25.68 | $24.81 | 1.4M |
| 2022-06-16 | 25.72 | $24.69 | 1.2M |
| 2022-06-15 | 25.75 | $24.94 | 1.9M |
| 2022-06-14 | 25.78 | $24.57 | 1.3M |
| 2022-06-13 | 25.84 | $24.32 | 4.2M |
| 2022-06-10 | 25.91 | $25.16 | 3.1M |
| 2022-06-09 | 25.94 | $25.72 | 1.3M |
| 2022-06-08 | 25.94 | $25.89 | 1.3M |
| 2022-06-07 | 25.93 | $26.12 | 1.0M |
| 2022-06-06 | 25.91 | $26.04 | 669543 |
| 2022-06-03 | 25.91 | $26.22 | 676800 |
| 2022-06-02 | 25.90 | $26.41 | 1.8M |
| 2022-06-01 | 25.91 | $26.29 | 1.0M |
| 2022-05-31 | 25.91 | $26.46 | 2.1M |
| 2022-05-27 | 25.89 | $26.64 | 3.0M |
| 2022-05-26 | 25.88 | $26.38 | 1.1M |
| 2022-05-25 | 25.89 | $26.03 | 1.5M |
| 2022-05-24 | 25.91 | $25.76 | 1.1M |
| 2022-05-23 | 25.96 | $25.56 | 1.3M |
| 2022-05-20 | 26.02 | $25.56 | 1.7M |
| 2022-05-19 | 26.07 | $25.56 | 3.1M |
| 2022-05-18 | 26.12 | $25.37 | 7.3M |
| 2022-05-17 | 26.20 | $25.59 | 653800 |
| 2022-05-16 | 26.26 | $25.69 | 836716 |
| 2022-05-13 | 26.32 | $25.72 | 760323 |
| 2022-05-12 | 26.38 | $25.70 | 1.1M |
| 2022-05-11 | 26.45 | $25.71 | 1.7M |
| 2022-05-10 | 26.52 | $25.80 | 1.5M |
| 2022-05-09 | 26.57 | $25.70 | 888500 |
| 2022-05-06 | 26.64 | $25.96 | 1.4M |
| 2022-05-05 | 26.70 | $26.09 | 1.4M |
| 2022-05-04 | 26.76 | $26.57 | 739300 |
| 2022-05-03 | 26.81 | $26.30 | 1.1M |
| 2022-05-02 | 26.89 | $26.18 | 1.1M |
| 2022-04-29 | 26.96 | $26.30 | 828329 |
| 2022-04-28 | 27.03 | $26.64 | 693200 |
| 2022-04-27 | 27.09 | $26.50 | 713300 |
| 2022-04-26 | 27.15 | $26.63 | 1.1M |
| 2022-04-25 | 27.20 | $26.76 | 785600 |
| 2022-04-22 | 27.23 | $26.57 | 677500 |
| 2022-04-21 | 27.28 | $26.69 | 1.0M |
| 2022-04-20 | 27.32 | $26.88 | 919000 |
| 2022-04-19 | 27.35 | $26.83 | 710405 |
| 2022-04-18 | 27.39 | $26.87 | 718700 |
| 2022-04-14 | 27.43 | $26.95 | 711149 |
| 2022-04-13 | 27.47 | $27.14 | 755729 |
| 2022-04-12 | 27.50 | $26.99 | 1.5M |
| 2022-04-11 | 27.51 | $26.84 | 990414 |
| 2022-04-08 | 27.52 | $27.03 | 2.1M |
| 2022-04-07 | 27.54 | $27.19 | 1.5M |
| 2022-04-06 | 27.55 | $27.35 | 1.0M |
| 2022-04-05 | 27.56 | $27.51 | 2.1M |
| 2022-04-04 | 27.55 | $27.85 | 2.0M |
| 2022-04-01 | 27.54 | $27.65 | 560036 |
| 2022-03-31 | 27.54 | $27.76 | 1.1M |
| 2022-03-30 | 27.55 | $27.76 | 1.0M |
| 2022-03-29 | 27.57 | $27.84 | 652117 |
| 2022-03-28 | 27.57 | $27.49 | 517918 |
| 2022-03-25 | 27.61 | $27.39 | 678677 |
| 2022-03-24 | 27.64 | $27.53 | 817900 |
| 2022-03-23 | 27.66 | $27.52 | 856803 |
| 2022-03-22 | 27.68 | $27.56 | 962501 |
| 2022-03-21 | 27.70 | $27.52 | 815604 |
| 2022-03-18 | 27.73 | $27.81 | 573700 |
| 2022-03-17 | 27.74 | $27.73 | 698600 |
| 2022-03-16 | 27.76 | $27.62 | 1.5M |
| 2022-03-15 | 27.77 | $27.28 | 835700 |
| 2022-03-14 | 27.81 | $27.07 | 1.1M |
| 2022-03-11 | 27.86 | $27.29 | 2.4M |
| 2022-03-10 | 27.90 | $27.40 | 863400 |
| 2022-03-09 | 27.95 | $27.57 | 772000 |
| 2022-03-08 | 27.99 | $27.44 | 920479 |
| 2022-03-07 | 28.03 | $27.52 | 1.2M |
| 2022-03-04 | 28.07 | $27.77 | 797911 |
| 2022-03-03 | 28.10 | $27.96 | 653200 |
| 2022-03-02 | 28.14 | $28.01 | 977802 |
| 2022-03-01 | 28.18 | $27.99 | 929420 |
| 2022-02-28 | 28.22 | $28.14 | 1.2M |
| 2022-02-25 | 28.25 | $28.08 | 1.3M |
| 2022-02-24 | 28.28 | $27.99 | 1.3M |
| 2022-02-23 | 28.32 | $27.84 | 1.7M |
| 2022-02-22 | 28.38 | $27.97 | 1.1M |
| 2022-02-18 | 28.44 | $28.04 | 713309 |
| 2022-02-17 | 28.50 | $28.04 | 689345 |
| 2022-02-16 | 28.56 | $28.10 | 2.1M |
| 2022-02-15 | 28.62 | $27.99 | 1.1M |
| 2022-02-14 | 28.69 | $28.01 | 1.4M |
| 2022-02-11 | 28.76 | $28.05 | 1.1M |
| 2022-02-10 | 28.84 | $28.11 | 1.8M |
| 2022-02-09 | 28.91 | $28.40 | 2.0M |
| 2022-02-08 | 28.98 | $28.27 | 2.2M |
| 2022-02-07 | 29.03 | $28.33 | 2.2M |
| 2022-02-04 | 29.09 | $28.26 | 3.7M |
| 2022-02-03 | 29.15 | $28.47 | 2.0M |
| 2022-02-02 | 29.20 | $28.75 | 2.4M |
| 2022-02-01 | 29.26 | $28.76 | 4.4M |
| 2022-01-31 | 29.32 | $28.76 | 2.6M |
| 2022-01-28 | 29.38 | $28.75 | 8.2M |
| 2022-01-27 | 29.43 | $28.70 | 28.3M |
| 2022-01-26 | 29.49 | $28.84 | 917000 |
| 2022-01-25 | 29.55 | $29.05 | 911300 |
| 2022-01-24 | 29.60 | $29.20 | 1.3M |
| 2022-01-21 | 29.64 | $29.20 | 936407 |
| 2022-01-20 | 29.67 | $29.21 | 943445 |
| 2022-01-19 | 29.70 | $29.32 | 979600 |
| 2022-01-18 | 29.72 | $29.29 | 1.3M |
| 2022-01-14 | 29.74 | $29.51 | 1.1M |
| 2022-01-13 | 29.75 | $29.58 | 696500 |
| 2022-01-12 | 29.77 | $29.62 | 1.8M |
| 2022-01-11 | 29.78 | $29.63 | 2.9M |
| 2022-01-10 | 29.79 | $29.43 | 1.7M |
| 2022-01-07 | 29.81 | $29.41 | 1.6M |
| 2022-01-06 | 29.82 | $29.53 | 1.4M |
| 2022-01-05 | 29.84 | $29.53 | 1.1M |
| 2022-01-04 | 29.85 | $29.85 | 1.2M |
| 2022-01-03 | 29.84 | $29.90 | 1.3M |
| 2021-12-31 | 29.83 | $29.97 | 517900 |
| 2021-12-30 | 29.80 | $29.92 | 739300 |
| 2021-12-29 | 29.78 | $29.90 | 1.5M |
| 2021-12-28 | 29.76 | $29.98 | 817023 |
| 2021-12-27 | 29.74 | $30.01 | 1.1M |
| 2021-12-23 | 29.71 | $29.98 | 984922 |
| 2021-12-22 | 29.70 | $29.91 | 1.4M |
| 2021-12-21 | 29.69 | $29.78 | 1.6M |
| 2021-12-20 | 29.70 | $29.66 | 1.0M |
| 2021-12-17 | 29.72 | $29.73 | 741400 |
| 2021-12-16 | 29.73 | $29.76 | 786227 |
| 2021-12-15 | 29.75 | $29.87 | 753600 |
| 2021-12-14 | 29.76 | $29.78 | 981401 |
| 2021-12-13 | 29.77 | $29.82 | 838200 |
| 2021-12-10 | 29.78 | $29.82 | 1.1M |
| 2021-12-09 | 29.80 | $29.78 | 1.4M |
| 2021-12-08 | 29.82 | $29.88 | 2.7M |
| 2021-12-07 | 29.85 | $29.79 | 1.8M |
| 2021-12-06 | 29.87 | $29.61 | 707000 |
| 2021-12-03 | 29.91 | $29.57 | 1.3M |
| 2021-12-02 | 29.94 | $29.54 | 744200 |
| 2021-12-01 | 29.97 | $29.40 | 1.7M |
| 2021-11-30 | 30.00 | $29.50 | 1.9M |
| 2021-11-29 | 30.03 | $29.63 | 989417 |
| 2021-11-26 | 30.05 | $29.47 | 795600 |
| 2021-11-24 | 30.09 | $29.73 | 1.4M |
| 2021-11-23 | 30.10 | $29.76 | 1.5M |
| 2021-11-22 | 30.12 | $29.86 | 741509 |
| 2021-11-19 | 30.13 | $30.04 | 1.3M |
| 2021-11-18 | 30.12 | $30.02 | 1.1M |
| 2021-11-17 | 30.12 | $30.05 | 1.9M |
| 2021-11-16 | 30.12 | $30.07 | 2.4M |
| 2021-11-15 | 30.11 | $30.01 | 2.5M |
| 2021-11-12 | 30.11 | $30.15 | 2.1M |
| 2021-11-11 | 30.10 | $30.14 | 705880 |
| 2021-11-10 | 30.09 | $30.20 | 1.3M |
| 2021-11-09 | 30.07 | $30.37 | 1.7M |
| 2021-11-08 | 30.05 | $30.30 | 964200 |
| 2021-11-05 | 30.01 | $30.33 | 1.5M |
| 2021-11-04 | 29.99 | $30.20 | 1.6M |
| 2021-11-03 | 29.97 | $30.12 | 2.0M |
| 2021-11-02 | 29.96 | $30.06 | 1.6M |
| 2021-11-01 | 29.96 | $30.00 | 1.2M |
| 2021-10-29 | 29.96 | $30.13 | 857800 |
| 2021-10-28 | 29.95 | $30.18 | 1.8M |
| 2021-10-27 | 29.95 | $30.10 | 1.8M |
| 2021-10-26 | 29.95 | $30.09 | 2.5M |
| 2021-10-25 | 29.95 | $30.03 | 2.8M |
| 2021-10-22 | 29.97 | $29.94 | 7.2M |
| 2021-10-21 | 29.99 | $29.99 | 29.9M |
| 2021-10-20 | 30.00 | $29.95 | 1.3M |
| 2021-10-19 | 30.02 | $29.96 | 597825 |
| 2021-10-18 | 30.04 | $29.95 | 911600 |
| 2021-10-15 | 30.06 | $29.95 | 698300 |
| 2021-10-14 | 30.08 | $29.98 | 1.1M |
| 2021-10-13 | 30.10 | $29.86 | 900749 |
| 2021-10-12 | 30.13 | $29.78 | 1.0M |
| 2021-10-11 | 30.16 | $29.68 | 432100 |
| 2021-10-08 | 30.19 | $29.76 | 2.2M |
| 2021-10-07 | 30.22 | $29.92 | 568504 |
| 2021-10-06 | 30.24 | $29.94 | 571500 |
| 2021-10-05 | 30.25 | $29.96 | 841040 |
| 2021-10-04 | 30.27 | $29.99 | 2.0M |
| 2021-10-01 | 30.29 | $30.04 | 794412 |
| 2021-09-30 | 30.30 | $30.11 | 512000 |
| 2021-09-29 | 30.31 | $30.16 | 477100 |
| 2021-09-28 | 30.31 | $30.11 | 628900 |
| 2021-09-27 | 30.32 | $30.29 | 662500 |
| 2021-09-24 | 30.32 | $30.32 | 693714 |
| 2021-09-23 | 30.30 | $30.34 | 980639 |
| 2021-09-22 | 30.29 | $30.34 | 912743 |
| 2021-09-21 | 30.28 | $30.29 | 681046 |
| 2021-09-20 | 30.27 | $30.29 | 673600 |
| 2021-09-17 | 30.25 | $30.37 | 806000 |
| 2021-09-16 | 30.23 | $30.43 | 834325 |
| 2021-09-15 | 30.20 | $30.44 | 582900 |
| 2021-09-14 | 30.18 | $30.34 | 806300 |
| 2021-09-13 | 30.16 | $30.34 | 678426 |
| 2021-09-10 | 30.14 | $30.30 | 1.2M |
| 2021-09-09 | 30.13 | $30.32 | 550100 |
| 2021-09-08 | 30.11 | $30.30 | 1.4M |
| 2021-09-07 | 30.09 | $30.27 | 603600 |
| 2021-09-03 | 30.07 | $30.34 | 685020 |
| 2021-09-02 | 30.05 | $30.32 | 654400 |
| 2021-09-01 | 30.04 | $30.23 | 1.2M |
| 2021-08-31 | 30.02 | $30.27 | 485400 |
| 2021-08-30 | 30.01 | $30.26 | 1.7M |
| 2021-08-27 | 30.00 | $30.19 | 657826 |
| 2021-08-26 | 29.99 | $30.09 | 925630 |
| 2021-08-25 | 30.00 | $30.12 | 770216 |
| 2021-08-24 | 29.99 | $30.08 | 1.9M |
| 2021-08-23 | 29.99 | $30.05 | 571500 |
| 2021-08-20 | 29.99 | $29.95 | 468100 |
| 2021-08-19 | 30.00 | $29.93 | 1.3M |
| 2021-08-18 | 30.01 | $29.89 | 613700 |
| 2021-08-17 | 30.01 | $29.96 | 514117 |
| 2021-08-16 | 30.01 | $30.01 | 722135 |
| 2021-08-13 | 30.01 | $30.00 | 391800 |
| 2021-08-12 | 30.01 | $29.96 | 665200 |
| 2021-08-11 | 30.02 | $29.93 | 523600 |
| 2021-08-10 | 30.03 | $29.85 | 721000 |
| 2021-08-09 | 30.04 | $29.94 | 657200 |
| 2021-08-06 | 30.05 | $29.98 | 381700 |
| 2021-08-05 | 30.06 | $30.02 | 531235 |
| 2021-08-04 | 30.06 | $29.96 | 963114 |
| 2021-08-03 | 30.07 | $30.02 | 1.2M |
| 2021-08-02 | 30.08 | $30.00 | 787700 |
| 2021-07-30 | 30.08 | $30.13 | 1.6M |
| 2021-07-29 | 30.07 | $30.13 | 495465 |
| 2021-07-28 | 30.06 | $30.09 | 1.1M |
| 2021-07-27 | 30.05 | $30.06 | 755428 |
| 2021-07-26 | 30.04 | $30.06 | 4.2M |
| 2021-07-23 | 30.03 | $30.08 | 8.1M |
| 2021-07-22 | 30.02 | $30.06 | 306800 |
| 2021-07-21 | 30.01 | $30.02 | 415926 |
| 2021-07-20 | 29.99 | $29.95 | 1.1M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.12
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.04
Average
26.69
Maximum
30.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.12 | $27.11 | 440600 |
| 2026-07-16 | 27.12 | $27.12 | 560718 |
| 2026-07-15 | 27.12 | $27.13 | 405610 |
| 2026-07-14 | 27.12 | $27.08 | 407700 |
| 2026-07-13 | 27.12 | $27.01 | 405228 |
| 2026-07-10 | 27.13 | $27.09 | 251925 |
| 2026-07-09 | 27.14 | $27.12 | 298948 |
| 2026-07-08 | 27.14 | $27.10 | 405643 |
| 2026-07-07 | 27.14 | $27.15 | 563807 |
| 2026-07-06 | 27.14 | $27.21 | 623301 |
| 2026-07-02 | 27.13 | $27.17 | 1.1M |
| 2026-07-01 | 27.13 | $27.12 | 2.0M |
| 2026-06-30 | 27.13 | $27.24 | 1.2M |
| 2026-06-29 | 27.12 | $27.24 | 436208 |
| 2026-06-26 | 27.11 | $27.19 | 1.1M |
| 2026-06-25 | 27.10 | $27.22 | 812400 |
| 2026-06-24 | 27.08 | $27.18 | 504600 |
| 2026-06-23 | 27.07 | $27.16 | 637616 |
| 2026-06-22 | 27.07 | $27.16 | 819193 |
| 2026-06-18 | 27.06 | $27.19 | 496200 |
| 2026-06-17 | 27.04 | $27.10 | 862000 |
| 2026-06-16 | 27.04 | $27.17 | 423100 |
| 2026-06-15 | 27.02 | $27.15 | 2.8M |
| 2026-06-12 | 27.01 | $27.10 | 668151 |
| 2026-06-11 | 27.00 | $27.08 | 1.2M |
| 2026-06-10 | 26.99 | $26.89 | 1.3M |
| 2026-06-09 | 27.00 | $26.97 | 1.5M |
| 2026-06-08 | 27.00 | $26.92 | 580408 |
| 2026-06-05 | 27.01 | $26.89 | 1.6M |
| 2026-06-04 | 27.03 | $27.03 | 978041 |
| 2026-06-03 | 27.02 | $26.98 | 1.5M |
| 2026-06-02 | 27.03 | $27.04 | 1.3M |
| 2026-06-01 | 27.03 | $27.04 | 1.3M |
| 2026-05-29 | 27.03 | $27.20 | 527332 |
| 2026-05-28 | 27.01 | $27.11 | 1.2M |
| 2026-05-27 | 27.00 | $27.08 | 467525 |
| 2026-05-26 | 26.99 | $27.06 | 3.8M |
| 2026-05-22 | 26.98 | $27.02 | 860100 |
| 2026-05-21 | 26.98 | $26.98 | 1.7M |
| 2026-05-20 | 26.98 | $26.93 | 674800 |
| 2026-05-19 | 26.98 | $26.73 | 1.6M |
| 2026-05-18 | 27.01 | $26.82 | 1.9M |
| 2026-05-15 | 27.03 | $26.81 | 1.2M |
| 2026-05-14 | 27.05 | $26.96 | 506401 |
| 2026-05-13 | 27.06 | $26.96 | 740717 |
| 2026-05-12 | 27.07 | $26.98 | 1.1M |
| 2026-05-11 | 27.08 | $27.04 | 890900 |
| 2026-05-08 | 27.09 | $27.13 | 609609 |
| 2026-05-07 | 27.08 | $27.04 | 991636 |
| 2026-05-06 | 27.09 | $27.12 | 800023 |
| 2026-05-05 | 27.09 | $27.03 | 1.4M |
| 2026-05-04 | 27.09 | $26.95 | 1.7M |
| 2026-05-01 | 27.11 | $27.04 | 968832 |
| 2026-04-30 | 27.11 | $27.15 | 811919 |
| 2026-04-29 | 27.11 | $27.08 | 590515 |
| 2026-04-28 | 27.11 | $27.20 | 594800 |
| 2026-04-27 | 27.10 | $27.22 | 544536 |
| 2026-04-24 | 27.09 | $27.20 | 329700 |
| 2026-04-23 | 27.08 | $27.18 | 733953 |
| 2026-04-22 | 27.07 | $27.24 | 429800 |
| 2026-04-21 | 27.05 | $27.18 | 2.3M |
| 2026-04-20 | 27.04 | $27.26 | 1.0M |
| 2026-04-17 | 27.01 | $27.29 | 328200 |
| 2026-04-16 | 26.98 | $27.17 | 301340 |
| 2026-04-15 | 26.96 | $27.23 | 997144 |
| 2026-04-14 | 26.94 | $27.26 | 1.7M |
| 2026-04-13 | 26.90 | $27.15 | 1.1M |
| 2026-04-10 | 26.87 | $27.04 | 815600 |
| 2026-04-09 | 26.86 | $27.12 | 1.4M |
| 2026-04-08 | 26.83 | $27.08 | 1.6M |
| 2026-04-07 | 26.80 | $26.88 | 1.1M |
| 2026-04-06 | 26.80 | $26.84 | 566200 |
| 2026-04-02 | 26.79 | $26.78 | 2.3M |
| 2026-04-01 | 26.79 | $26.73 | 2.3M |
| 2026-03-31 | 26.80 | $26.72 | 1.5M |
| 2026-03-30 | 26.81 | $26.45 | 2.7M |
| 2026-03-27 | 26.84 | $26.41 | 3.0M |
| 2026-03-26 | 26.89 | $26.54 | 6.8M |
| 2026-03-25 | 26.93 | $26.74 | 3.1M |
| 2026-03-24 | 26.95 | $26.62 | 3.5M |
| 2026-03-23 | 26.98 | $26.68 | 5.9M |
| 2026-03-20 | 27.01 | $26.46 | 717239 |
| 2026-03-19 | 27.07 | $26.78 | 580000 |
| 2026-03-18 | 27.10 | $26.70 | 2.7M |
| 2026-03-17 | 27.14 | $26.88 | 1.3M |
| 2026-03-16 | 27.17 | $26.76 | 1.1M |
| 2026-03-13 | 27.21 | $26.66 | 1.6M |
| 2026-03-12 | 27.27 | $26.75 | 916100 |
| 2026-03-11 | 27.33 | $26.96 | 1.4M |
| 2026-03-10 | 27.36 | $27.06 | 991100 |
| 2026-03-09 | 27.40 | $27.12 | 1.4M |
| 2026-03-06 | 27.43 | $26.98 | 2.6M |
| 2026-03-05 | 27.47 | $27.19 | 731448 |
| 2026-03-04 | 27.50 | $27.33 | 526010 |
| 2026-03-03 | 27.52 | $27.23 | 3.2M |
| 2026-03-02 | 27.55 | $27.37 | 2.3M |
| 2026-02-27 | 27.57 | $27.57 | 2.0M |
| 2026-02-26 | 27.57 | $27.64 | 753100 |
| 2026-02-25 | 27.56 | $27.62 | 380100 |
| 2026-02-24 | 27.56 | $27.59 | 371000 |
| 2026-02-23 | 27.55 | $27.60 | 666700 |
| 2026-02-20 | 27.55 | $27.65 | 395000 |
| 2026-02-19 | 27.54 | $27.65 | 359410 |
| 2026-02-18 | 27.53 | $27.63 | 859500 |
| 2026-02-17 | 27.51 | $27.57 | 931900 |
| 2026-02-13 | 27.51 | $27.59 | 1.0M |
| 2026-02-12 | 27.50 | $27.56 | 507424 |
| 2026-02-11 | 27.49 | $27.53 | 480511 |
| 2026-02-10 | 27.49 | $27.53 | 822426 |
| 2026-02-09 | 27.49 | $27.51 | 2.7M |
| 2026-02-06 | 27.48 | $27.45 | 701900 |
| 2026-02-05 | 27.49 | $27.40 | 418819 |
| 2026-02-04 | 27.50 | $27.43 | 467800 |
| 2026-02-03 | 27.50 | $27.45 | 848100 |
| 2026-02-02 | 27.51 | $27.45 | 1.1M |
| 2026-01-30 | 27.51 | $27.57 | 537413 |
| 2026-01-29 | 27.51 | $27.58 | 479738 |
| 2026-01-28 | 27.50 | $27.57 | 602500 |
| 2026-01-27 | 27.49 | $27.59 | 371900 |
| 2026-01-26 | 27.48 | $27.55 | 424700 |
| 2026-01-23 | 27.48 | $27.54 | 887538 |
| 2026-01-22 | 27.47 | $27.57 | 687543 |
| 2026-01-21 | 27.46 | $27.57 | 614800 |
| 2026-01-20 | 27.45 | $27.45 | 381607 |
| 2026-01-16 | 27.45 | $27.53 | 1.0M |
| 2026-01-15 | 27.44 | $27.53 | 513500 |
| 2026-01-14 | 27.43 | $27.54 | 621439 |
| 2026-01-13 | 27.42 | $27.51 | 857238 |
| 2026-01-12 | 27.41 | $27.54 | 2.2M |
| 2026-01-09 | 27.39 | $27.52 | 675402 |
| 2026-01-08 | 27.38 | $27.49 | 596618 |
| 2026-01-07 | 27.37 | $27.46 | 291300 |
| 2026-01-06 | 27.36 | $27.45 | 682109 |
| 2026-01-05 | 27.35 | $27.41 | 726000 |
| 2026-01-02 | 27.34 | $27.33 | 1.2M |
| 2025-12-31 | 27.35 | $27.30 | 827400 |
| 2025-12-30 | 27.35 | $27.34 | 277700 |
| 2025-12-29 | 27.35 | $27.31 | 279527 |
| 2025-12-26 | 27.36 | $27.30 | 274200 |
| 2025-12-24 | 27.36 | $27.31 | 170925 |
| 2025-12-23 | 27.37 | $27.25 | 368000 |
| 2025-12-22 | 27.38 | $27.24 | 501900 |
| 2025-12-19 | 27.39 | $27.24 | 737818 |
| 2025-12-18 | 27.41 | $27.41 | 1.1M |
| 2025-12-17 | 27.41 | $27.34 | 284000 |
| 2025-12-16 | 27.42 | $27.39 | 688737 |
| 2025-12-15 | 27.42 | $27.37 | 2.6M |
| 2025-12-12 | 27.43 | $27.39 | 704097 |
| 2025-12-11 | 27.43 | $27.48 | 554428 |
| 2025-12-10 | 27.43 | $27.48 | 990500 |
| 2025-12-09 | 27.42 | $27.38 | 790131 |
| 2025-12-08 | 27.42 | $27.41 | 2.0M |
| 2025-12-05 | 27.43 | $27.47 | 362023 |
| 2025-12-04 | 27.42 | $27.49 | 360348 |
| 2025-12-03 | 27.41 | $27.50 | 2.1M |
| 2025-12-02 | 27.41 | $27.47 | 402400 |
| 2025-12-01 | 27.40 | $27.40 | 1.3M |
| 2025-11-28 | 27.40 | $27.57 | 220200 |
| 2025-11-26 | 27.38 | $27.58 | 947480 |
| 2025-11-25 | 27.36 | $27.55 | 871216 |
| 2025-11-24 | 27.34 | $27.37 | 949400 |
| 2025-11-21 | 27.34 | $27.29 | 533644 |
| 2025-11-20 | 27.34 | $27.18 | 803438 |
| 2025-11-19 | 27.36 | $27.19 | 1.1M |
| 2025-11-18 | 27.38 | $27.16 | 977300 |
| 2025-11-17 | 27.40 | $27.11 | 2.7M |
| 2025-11-14 | 27.43 | $27.24 | 642835 |
| 2025-11-13 | 27.45 | $27.26 | 556000 |
| 2025-11-12 | 27.47 | $27.41 | 389602 |
| 2025-11-11 | 27.47 | $27.45 | 449400 |
| 2025-11-10 | 27.48 | $27.41 | 978800 |
| 2025-11-07 | 27.48 | $27.32 | 298500 |
| 2025-11-06 | 27.50 | $27.31 | 428425 |
| 2025-11-05 | 27.52 | $27.30 | 659900 |
| 2025-11-04 | 27.54 | $27.27 | 737700 |
| 2025-11-03 | 27.57 | $27.34 | 3.7M |
| 2025-10-31 | 27.60 | $27.54 | 808400 |
| 2025-10-30 | 27.60 | $27.58 | 799019 |
| 2025-10-29 | 27.61 | $27.65 | 567200 |
| 2025-10-28 | 27.60 | $27.73 | 374437 |
| 2025-10-27 | 27.59 | $27.76 | 439247 |
| 2025-10-24 | 27.57 | $27.68 | 751334 |
| 2025-10-23 | 27.56 | $27.57 | 312900 |
| 2025-10-22 | 27.56 | $27.55 | 397724 |
| 2025-10-21 | 27.56 | $27.57 | 1.3M |
| 2025-10-20 | 27.56 | $27.57 | 1.3M |
| 2025-10-17 | 27.56 | $27.51 | 591828 |
| 2025-10-16 | 27.56 | $27.47 | 2.2M |
| 2025-10-15 | 27.57 | $27.59 | 940700 |
| 2025-10-14 | 27.57 | $27.50 | 919512 |
| 2025-10-13 | 27.57 | $27.47 | 179700 |
| 2025-10-10 | 27.59 | $27.32 | 1.2M |
| 2025-10-09 | 27.61 | $27.50 | 977300 |
| 2025-10-08 | 27.63 | $27.58 | 754600 |
| 2025-10-07 | 27.63 | $27.64 | 526900 |
| 2025-10-06 | 27.63 | $27.67 | 599500 |
| 2025-10-03 | 27.62 | $27.69 | 591900 |
| 2025-10-02 | 27.62 | $27.69 | 504104 |
| 2025-10-01 | 27.61 | $27.70 | 1.2M |
| 2025-09-30 | 27.60 | $27.78 | 3.6M |
| 2025-09-29 | 27.58 | $27.75 | 1.2M |
| 2025-09-26 | 27.56 | $27.69 | 309230 |
| 2025-09-25 | 27.55 | $27.63 | 1.4M |
| 2025-09-24 | 27.54 | $27.70 | 1.1M |
| 2025-09-23 | 27.53 | $27.76 | 2.3M |
| 2025-09-22 | 27.50 | $27.76 | 270311 |
| 2025-09-19 | 27.47 | $27.73 | 533300 |
| 2025-09-18 | 27.45 | $27.71 | 578122 |
| 2025-09-17 | 27.42 | $27.64 | 505100 |
| 2025-09-16 | 27.40 | $27.67 | 3.2M |
| 2025-09-15 | 27.37 | $27.71 | 522400 |
| 2025-09-12 | 27.33 | $27.57 | 278800 |
| 2025-09-11 | 27.31 | $27.57 | 244949 |
| 2025-09-10 | 27.28 | $27.47 | 485400 |
| 2025-09-09 | 27.26 | $27.42 | 572638 |
| 2025-09-08 | 27.24 | $27.45 | 286500 |
| 2025-09-05 | 27.22 | $27.40 | 504036 |
| 2025-09-04 | 27.20 | $27.33 | 1.8M |
| 2025-09-03 | 27.19 | $27.24 | 491811 |
| 2025-09-02 | 27.18 | $27.15 | 707500 |
| 2025-08-29 | 27.19 | $27.32 | 266112 |
| 2025-08-28 | 27.17 | $27.37 | 469500 |
| 2025-08-27 | 27.15 | $27.35 | 764600 |
| 2025-08-26 | 27.13 | $27.33 | 237516 |
| 2025-08-25 | 27.11 | $27.26 | 306615 |
| 2025-08-22 | 27.09 | $27.31 | 385600 |
| 2025-08-21 | 27.07 | $27.06 | 327212 |
| 2025-08-20 | 27.07 | $27.13 | 411904 |
| 2025-08-19 | 27.06 | $27.12 | 1.7M |
| 2025-08-18 | 27.06 | $27.14 | 217200 |
| 2025-08-15 | 27.05 | $27.16 | 790700 |
| 2025-08-14 | 27.04 | $27.14 | 677400 |
| 2025-08-13 | 27.03 | $27.19 | 604615 |
| 2025-08-12 | 27.01 | $27.09 | 382027 |
| 2025-08-11 | 27.00 | $27.03 | 451700 |
| 2025-08-08 | 27.00 | $27.02 | 167817 |
| 2025-08-07 | 27.00 | $27.01 | 471700 |
| 2025-08-06 | 26.99 | $27.03 | 377643 |
| 2025-08-05 | 26.99 | $26.96 | 499200 |
| 2025-08-04 | 26.99 | $26.95 | 665041 |
| 2025-08-01 | 27.00 | $26.88 | 548900 |
| 2025-07-31 | 27.01 | $27.03 | 355024 |
| 2025-07-30 | 27.01 | $27.02 | 667400 |
| 2025-07-29 | 27.01 | $27.11 | 331428 |
| 2025-07-28 | 27.00 | $27.09 | 200035 |
| 2025-07-25 | 26.99 | $27.11 | 281235 |
| 2025-07-24 | 26.97 | $27.09 | 201100 |
| 2025-07-23 | 26.96 | $27.12 | 515332 |
| 2025-07-22 | 26.94 | $27.07 | 839949 |
| 2025-07-21 | 26.93 | $27.02 | 413841 |
| 2025-07-18 | 26.92 | $27.00 | 117500 |
| 2025-07-17 | 26.91 | $26.96 | 320425 |
| 2025-07-16 | 26.91 | $26.93 | 350600 |
| 2025-07-15 | 26.91 | $26.89 | 383604 |
| 2025-07-14 | 26.91 | $26.98 | 374517 |
| 2025-07-11 | 26.90 | $26.94 | 185800 |
| 2025-07-10 | 26.90 | $27.00 | 229400 |
| 2025-07-09 | 26.89 | $27.01 | 677900 |
| 2025-07-08 | 26.87 | $26.93 | 440200 |
| 2025-07-07 | 26.87 | $27.01 | 1.2M |
| 2025-07-03 | 26.85 | $27.08 | 473737 |
| 2025-07-02 | 26.83 | $27.06 | 447515 |
| 2025-07-01 | 26.80 | $27.02 | 381300 |
| 2025-06-30 | 26.78 | $27.14 | 735000 |
| 2025-06-27 | 26.74 | $27.01 | 692800 |
| 2025-06-26 | 26.72 | $26.99 | 3.7M |
| 2025-06-25 | 26.69 | $26.90 | 288439 |
| 2025-06-24 | 26.67 | $26.90 | 523400 |
| 2025-06-23 | 26.64 | $26.84 | 433235 |
| 2025-06-20 | 26.62 | $26.84 | 377400 |
| 2025-06-18 | 26.60 | $26.76 | 1.2M |
| 2025-06-17 | 26.58 | $26.75 | 327505 |
| 2025-06-16 | 26.56 | $26.76 | 286100 |
| 2025-06-13 | 26.54 | $26.69 | 1.2M |
| 2025-06-12 | 26.52 | $26.78 | 970400 |
| 2025-06-11 | 26.50 | $26.70 | 684307 |
| 2025-06-10 | 26.48 | $26.68 | 483700 |
| 2025-06-09 | 26.45 | $26.59 | 1.6M |
| 2025-06-06 | 26.44 | $26.51 | 692538 |
| 2025-06-05 | 26.43 | $26.51 | 415100 |
| 2025-06-04 | 26.42 | $26.56 | 1.0M |
| 2025-06-03 | 26.41 | $26.47 | 894315 |
| 2025-06-02 | 26.40 | $26.43 | 437547 |
| 2025-05-30 | 26.40 | $26.58 | 703217 |
| 2025-05-29 | 26.38 | $26.57 | 361300 |
| 2025-05-28 | 26.36 | $26.51 | 433000 |
| 2025-05-27 | 26.35 | $26.51 | 253900 |
| 2025-05-23 | 26.33 | $26.33 | 252416 |
| 2025-05-22 | 26.33 | $26.33 | 471700 |
| 2025-05-21 | 26.33 | $26.25 | 674905 |
| 2025-05-20 | 26.34 | $26.49 | 3.8M |
| 2025-05-19 | 26.32 | $26.52 | 907000 |
| 2025-05-16 | 26.30 | $26.54 | 555809 |
| 2025-05-15 | 26.28 | $26.51 | 293732 |
| 2025-05-14 | 26.25 | $26.41 | 414806 |
| 2025-05-13 | 26.23 | $26.53 | 3.0M |
| 2025-05-12 | 26.20 | $26.46 | 474429 |
| 2025-05-09 | 26.18 | $26.12 | 367700 |
| 2025-05-08 | 26.18 | $26.09 | 720400 |
| 2025-05-07 | 26.19 | $26.20 | 930900 |
| 2025-05-06 | 26.19 | $26.17 | 623018 |
| 2025-05-05 | 26.19 | $26.22 | 512600 |
| 2025-05-02 | 26.19 | $26.21 | 875600 |
| 2025-05-01 | 26.19 | $26.14 | 1.6M |
| 2025-04-30 | 26.19 | $26.28 | 694245 |
| 2025-04-29 | 26.18 | $26.45 | 874700 |
| 2025-04-28 | 26.16 | $26.37 | 526315 |
| 2025-04-25 | 26.13 | $26.38 | 954316 |
| 2025-04-24 | 26.11 | $26.29 | 1.7M |
| 2025-04-23 | 26.09 | $26.02 | 884501 |
| 2025-04-22 | 26.09 | $25.86 | 1.3M |
| 2025-04-21 | 26.12 | $25.81 | 1.9M |
| 2025-04-17 | 26.15 | $26.01 | 375807 |
| 2025-04-16 | 26.17 | $25.89 | 557829 |
| 2025-04-15 | 26.20 | $25.89 | 846300 |
| 2025-04-14 | 26.23 | $25.81 | 12.4M |
| 2025-04-11 | 26.27 | $25.69 | 2.3M |
| 2025-04-10 | 26.33 | $25.58 | 2.2M |
| 2025-04-09 | 26.41 | $26.06 | 5.4M |
| 2025-04-08 | 26.45 | $25.27 | 5.7M |
| 2025-04-07 | 26.57 | $25.32 | 3.8M |
| 2025-04-04 | 26.71 | $25.72 | 7.7M |
| 2025-04-03 | 26.81 | $26.29 | 1.7M |
| 2025-04-02 | 26.86 | $26.76 | 1.2M |
| 2025-04-01 | 26.88 | $26.69 | 1.0M |
| 2025-03-31 | 26.89 | $26.79 | 1.4M |
| 2025-03-28 | 26.91 | $26.78 | 688100 |
| 2025-03-27 | 26.92 | $26.82 | 660331 |
| 2025-03-26 | 26.93 | $26.87 | 362946 |
| 2025-03-25 | 26.94 | $26.97 | 363121 |
| 2025-03-24 | 26.93 | $27.00 | 806000 |
| 2025-03-21 | 26.93 | $26.92 | 489349 |
| 2025-03-20 | 26.93 | $26.94 | 441400 |
| 2025-03-19 | 26.92 | $26.98 | 571915 |
| 2025-03-18 | 26.92 | $26.82 | 538345 |
| 2025-03-17 | 26.93 | $26.89 | 404700 |
| 2025-03-14 | 26.93 | $26.83 | 822706 |
| 2025-03-13 | 26.94 | $26.76 | 1.1M |
| 2025-03-12 | 26.96 | $26.86 | 1.7M |
| 2025-03-11 | 26.97 | $26.87 | 1.4M |
| 2025-03-10 | 26.98 | $26.98 | 1.1M |
| 2025-03-07 | 26.98 | $26.99 | 719706 |
| 2025-03-06 | 26.98 | $26.87 | 2.3M |
| 2025-03-05 | 27.00 | $26.96 | 767221 |
| 2025-03-04 | 27.00 | $26.95 | 1.2M |
| 2025-03-03 | 27.01 | $26.92 | 1.5M |
| 2025-02-28 | 27.01 | $27.14 | 746915 |
| 2025-02-27 | 27.00 | $27.05 | 1.0M |
| 2025-02-26 | 27.00 | $27.11 | 471400 |
| 2025-02-25 | 26.98 | $27.07 | 2.8M |
| 2025-02-24 | 26.98 | $26.93 | 1.8M |
| 2025-02-21 | 26.98 | $26.93 | 853705 |
| 2025-02-20 | 26.99 | $27.04 | 284712 |
| 2025-02-19 | 26.98 | $27.02 | 479900 |
| 2025-02-18 | 26.97 | $27.00 | 702100 |
| 2025-02-14 | 26.97 | $27.02 | 298000 |
| 2025-02-13 | 26.97 | $26.99 | 470535 |
| 2025-02-12 | 26.96 | $26.86 | 383700 |
| 2025-02-11 | 26.98 | $26.95 | 644937 |
| 2025-02-10 | 26.98 | $26.95 | 795645 |
| 2025-02-07 | 26.98 | $26.91 | 672800 |
| 2025-02-06 | 26.99 | $27.03 | 1.2M |
| 2025-02-05 | 26.98 | $27.07 | 610800 |
| 2025-02-04 | 26.98 | $26.98 | 706849 |
| 2025-02-03 | 26.98 | $26.90 | 1.7M |
| 2025-01-31 | 26.98 | $27.07 | 605320 |
| 2025-01-30 | 26.97 | $27.12 | 429900 |
| 2025-01-29 | 26.96 | $27.08 | 756600 |
| 2025-01-28 | 26.95 | $27.09 | 629600 |
| 2025-01-27 | 26.93 | $27.13 | 805600 |
| 2025-01-24 | 26.91 | $27.10 | 434000 |
| 2025-01-23 | 26.89 | $27.05 | 513200 |
| 2025-01-22 | 26.87 | $26.99 | 1.2M |
| 2025-01-21 | 26.86 | $27.05 | 1.3M |
| 2025-01-17 | 26.84 | $26.99 | 669413 |
| 2025-01-16 | 26.83 | $26.96 | 3.0M |
| 2025-01-15 | 26.81 | $26.87 | 3.8M |
| 2025-01-14 | 26.81 | $26.66 | 644940 |
| 2025-01-13 | 26.82 | $26.64 | 753300 |
| 2025-01-10 | 26.84 | $26.69 | 571314 |
| 2025-01-08 | 26.86 | $26.83 | 407500 |
| 2025-01-07 | 26.86 | $26.78 | 484400 |
| 2025-01-06 | 26.87 | $26.87 | 681435 |
| 2025-01-03 | 26.87 | $26.83 | 446009 |
| 2025-01-02 | 26.87 | $26.79 | 750000 |
| 2024-12-31 | 26.88 | $26.71 | 602900 |
| 2024-12-30 | 26.90 | $26.72 | 510619 |
| 2024-12-27 | 26.91 | $26.73 | 446700 |
| 2024-12-26 | 26.93 | $26.79 | 3.6M |
| 2024-12-24 | 26.95 | $26.72 | 225300 |
| 2024-12-23 | 26.97 | $26.63 | 409200 |
| 2024-12-20 | 27.01 | $26.69 | 1.0M |
| 2024-12-19 | 27.04 | $26.55 | 784600 |
| 2024-12-18 | 27.10 | $26.64 | 360100 |
| 2024-12-17 | 27.14 | $27.09 | 423200 |
| 2024-12-16 | 27.15 | $27.13 | 536700 |
| 2024-12-13 | 27.15 | $27.09 | 313824 |
| 2024-12-12 | 27.16 | $27.16 | 1.5M |
| 2024-12-11 | 27.16 | $27.22 | 413000 |
| 2024-12-10 | 27.15 | $27.22 | 276400 |
| 2024-12-09 | 27.14 | $27.20 | 834400 |
| 2024-12-06 | 27.14 | $27.24 | 237046 |
| 2024-12-05 | 27.13 | $27.19 | 2.1M |
| 2024-12-04 | 27.12 | $27.23 | 443612 |
| 2024-12-03 | 27.11 | $27.17 | 395734 |
| 2024-12-02 | 27.10 | $27.17 | 1.1M |
| 2024-11-29 | 27.09 | $27.32 | 483821 |
| 2024-11-27 | 27.07 | $27.21 | 542513 |
| 2024-11-26 | 27.05 | $27.11 | 489334 |
| 2024-11-25 | 27.05 | $27.17 | 478722 |
| 2024-11-22 | 27.04 | $27.02 | 2.2M |
| 2024-11-21 | 27.04 | $27.03 | 265800 |
| 2024-11-20 | 27.04 | $27.03 | 418371 |
| 2024-11-19 | 27.04 | $27.07 | 465300 |
| 2024-11-18 | 27.04 | $27.05 | 1.1M |
| 2024-11-15 | 27.03 | $27.01 | 1.3M |
| 2024-11-14 | 27.04 | $27.01 | 1.4M |
| 2024-11-13 | 27.04 | $27.05 | 933728 |
| 2024-11-12 | 27.04 | $27.03 | 866100 |
| 2024-11-11 | 27.04 | $27.15 | 352600 |
| 2024-11-08 | 27.03 | $27.18 | 637706 |
| 2024-11-07 | 27.01 | $27.12 | 647220 |
| 2024-11-06 | 27.00 | $26.99 | 2.2M |
| 2024-11-05 | 27.00 | $26.90 | 431232 |
| 2024-11-04 | 27.01 | $26.80 | 534900 |
| 2024-11-01 | 27.04 | $26.70 | 1.3M |
| 2024-10-31 | 27.07 | $26.89 | 1.2M |
| 2024-10-30 | 27.09 | $26.95 | 2.7M |
| 2024-10-29 | 27.11 | $27.11 | 778900 |
| 2024-10-28 | 27.11 | $27.08 | 456346 |
| 2024-10-25 | 27.11 | $27.01 | 303849 |
| 2024-10-24 | 27.12 | $27.03 | 370505 |
| 2024-10-23 | 27.13 | $26.95 | 485744 |
| 2024-10-22 | 27.15 | $27.06 | 491313 |
| 2024-10-21 | 27.16 | $27.08 | 619400 |
| 2024-10-18 | 27.16 | $27.20 | 396246 |
| 2024-10-17 | 27.16 | $27.16 | 327700 |
| 2024-10-16 | 27.16 | $27.21 | 274200 |
| 2024-10-15 | 27.15 | $27.15 | 674300 |
| 2024-10-14 | 27.15 | $27.11 | 568732 |
| 2024-10-11 | 27.16 | $27.07 | 440919 |
| 2024-10-10 | 27.17 | $27.04 | 583725 |
| 2024-10-09 | 27.18 | $27.06 | 495926 |
| 2024-10-08 | 27.19 | $27.06 | 500601 |
| 2024-10-07 | 27.21 | $27.01 | 1.1M |
| 2024-10-04 | 27.23 | $27.15 | 451100 |
| 2024-10-03 | 27.24 | $27.17 | 589700 |
| 2024-10-02 | 27.25 | $27.25 | 363600 |
| 2024-10-01 | 27.24 | $27.26 | 1.2M |
| 2024-09-30 | 27.24 | $27.34 | 3.6M |
| 2024-09-27 | 27.23 | $27.41 | 342100 |
| 2024-09-26 | 27.21 | $27.34 | 403341 |
| 2024-09-25 | 27.20 | $27.31 | 319822 |
| 2024-09-24 | 27.19 | $27.36 | 311545 |
| 2024-09-23 | 27.17 | $27.34 | 474500 |
| 2024-09-20 | 27.15 | $27.36 | 308600 |
| 2024-09-19 | 27.13 | $27.39 | 382842 |
| 2024-09-18 | 27.11 | $27.30 | 491200 |
| 2024-09-17 | 27.08 | $27.30 | 338630 |
| 2024-09-16 | 27.06 | $27.28 | 328700 |
| 2024-09-13 | 27.04 | $27.20 | 821108 |
| 2024-09-12 | 27.02 | $27.14 | 261346 |
| 2024-09-11 | 27.01 | $27.10 | 406100 |
| 2024-09-10 | 27.00 | $27.06 | 328486 |
| 2024-09-09 | 26.99 | $27.11 | 897332 |
| 2024-09-06 | 26.98 | $27.06 | 887538 |
| 2024-09-05 | 26.97 | $27.11 | 1.6M |
| 2024-09-04 | 26.96 | $26.99 | 566100 |
| 2024-09-03 | 26.96 | $26.91 | 754503 |
| 2024-08-30 | 26.96 | $27.12 | 798208 |
| 2024-08-29 | 26.94 | $27.13 | 293833 |
| 2024-08-28 | 26.92 | $27.11 | 509300 |
| 2024-08-27 | 26.91 | $27.15 | 498900 |
| 2024-08-26 | 26.88 | $27.15 | 352300 |
| 2024-08-23 | 26.85 | $27.18 | 474200 |
| 2024-08-22 | 26.82 | $27.07 | 302916 |
| 2024-08-21 | 26.79 | $27.12 | 324900 |
| 2024-08-20 | 26.76 | $27.07 | 323800 |
| 2024-08-19 | 26.72 | $27.07 | 520302 |
| 2024-08-16 | 26.69 | $27.01 | 699936 |
| 2024-08-15 | 26.65 | $26.91 | 586900 |
| 2024-08-14 | 26.62 | $26.87 | 787700 |
| 2024-08-13 | 26.60 | $26.78 | 477304 |
| 2024-08-12 | 26.58 | $26.66 | 529408 |
| 2024-08-09 | 26.57 | $26.67 | 834613 |
| 2024-08-08 | 26.56 | $26.61 | 685607 |
| 2024-08-07 | 26.55 | $26.51 | 1.0M |
| 2024-08-06 | 26.56 | $26.51 | 1.9M |
| 2024-08-05 | 26.56 | $26.43 | 973947 |
| 2024-08-02 | 26.58 | $26.58 | 651414 |
| 2024-08-01 | 26.58 | $26.67 | 1.9M |
| 2024-07-31 | 26.57 | $26.79 | 1.6M |
| 2024-07-30 | 26.55 | $26.67 | 358274 |
| 2024-07-29 | 26.53 | $26.66 | 508100 |
| 2024-07-26 | 26.52 | $26.63 | 395600 |
| 2024-07-25 | 26.51 | $26.55 | 998548 |
| 2024-07-24 | 26.50 | $26.54 | 669148 |
| 2024-07-23 | 26.50 | $26.62 | 2.0M |
| 2024-07-22 | 26.49 | $26.67 | 453040 |
| 2024-07-19 | 26.47 | $26.60 | 201700 |
| 2024-07-18 | 26.45 | $26.61 | 450500 |
| 2024-07-17 | 26.44 | $26.68 | 200748 |
| 2024-07-16 | 26.41 | $26.69 | 293736 |
| 2024-07-15 | 26.38 | $26.55 | 266300 |
| 2024-07-12 | 26.36 | $26.61 | 331600 |
| 2024-07-11 | 26.34 | $26.51 | 237100 |
| 2024-07-10 | 26.32 | $26.40 | 372922 |
| 2024-07-09 | 26.31 | $26.34 | 658613 |
| 2024-07-08 | 26.31 | $26.35 | 370038 |
| 2024-07-05 | 26.30 | $26.35 | 609845 |
| 2024-07-03 | 26.30 | $26.23 | 276942 |
| 2024-07-02 | 26.31 | $26.11 | 469819 |
| 2024-07-01 | 26.33 | $26.01 | 2.0M |
| 2024-06-28 | 26.36 | $26.19 | 992847 |
| 2024-06-27 | 26.38 | $26.27 | 214519 |
| 2024-06-26 | 26.39 | $26.28 | 554233 |
| 2024-06-25 | 26.40 | $26.38 | 353600 |
| 2024-06-24 | 26.40 | $26.41 | 210400 |
| 2024-06-21 | 26.40 | $26.42 | 197300 |
| 2024-06-20 | 26.40 | $26.41 | 355300 |
| 2024-06-18 | 26.40 | $26.43 | 291445 |
| 2024-06-17 | 26.40 | $26.36 | 568715 |
| 2024-06-14 | 26.40 | $26.33 | 589500 |
| 2024-06-13 | 26.41 | $26.47 | 553239 |
| 2024-06-12 | 26.40 | $26.45 | 244805 |
| 2024-06-11 | 26.40 | $26.34 | 533312 |
| 2024-06-10 | 26.41 | $26.35 | 557100 |
| 2024-06-07 | 26.41 | $26.33 | 738429 |
| 2024-06-06 | 26.42 | $26.44 | 922329 |
| 2024-06-05 | 26.42 | $26.52 | 734700 |
| 2024-06-04 | 26.41 | $26.42 | 765800 |
| 2024-06-03 | 26.41 | $26.39 | 2.2M |
| 2024-05-31 | 26.41 | $26.43 | 221410 |
| 2024-05-30 | 26.41 | $26.31 | 567040 |
| 2024-05-29 | 26.42 | $26.25 | 2.1M |
| 2024-05-28 | 26.43 | $26.39 | 304400 |
| 2024-05-24 | 26.44 | $26.47 | 564400 |
| 2024-05-23 | 26.43 | $26.35 | 818300 |
| 2024-05-22 | 26.44 | $26.44 | 509400 |
| 2024-05-21 | 26.44 | $26.51 | 388204 |
| 2024-05-20 | 26.44 | $26.52 | 475114 |
| 2024-05-17 | 26.43 | $26.53 | 398200 |
| 2024-05-16 | 26.42 | $26.54 | 560000 |
| 2024-05-15 | 26.40 | $26.61 | 558408 |
| 2024-05-14 | 26.38 | $26.45 | 450226 |
| 2024-05-13 | 26.37 | $26.41 | 216100 |
| 2024-05-10 | 26.37 | $26.43 | 212700 |
| 2024-05-09 | 26.36 | $26.48 | 321400 |
| 2024-05-08 | 26.35 | $26.47 | 360221 |
| 2024-05-07 | 26.34 | $26.52 | 516732 |
| 2024-05-06 | 26.32 | $26.47 | 1.3M |
| 2024-05-03 | 26.30 | $26.42 | 1.7M |
| 2024-05-02 | 26.29 | $26.31 | 464600 |
| 2024-05-01 | 26.29 | $26.14 | 1.2M |
| 2024-04-30 | 26.30 | $26.18 | 845900 |
| 2024-04-29 | 26.32 | $26.34 | 498338 |
| 2024-04-26 | 26.31 | $26.23 | 525200 |
| 2024-04-25 | 26.32 | $26.17 | 318300 |
| 2024-04-24 | 26.34 | $26.22 | 322540 |
| 2024-04-23 | 26.35 | $26.23 | 729800 |
| 2024-04-22 | 26.36 | $26.16 | 209800 |
| 2024-04-19 | 26.39 | $26.08 | 449500 |
| 2024-04-18 | 26.42 | $26.01 | 657816 |
| 2024-04-17 | 26.46 | $26.07 | 845500 |
| 2024-04-16 | 26.50 | $26.03 | 991612 |
| 2024-04-15 | 26.55 | $26.19 | 674046 |
| 2024-04-12 | 26.59 | $26.40 | 1.5M |
| 2024-04-11 | 26.61 | $26.43 | 993800 |
| 2024-04-10 | 26.63 | $26.48 | 2.2M |
| 2024-04-09 | 26.65 | $26.68 | 476600 |
| 2024-04-08 | 26.64 | $26.61 | 416042 |
| 2024-04-05 | 26.65 | $26.55 | 562449 |
| 2024-04-04 | 26.66 | $26.57 | 1.0M |
| 2024-04-03 | 26.66 | $26.60 | 912000 |
| 2024-04-02 | 26.67 | $26.58 | 1.1M |
| 2024-04-01 | 26.68 | $26.59 | 1.4M |
| 2024-03-28 | 26.69 | $26.86 | 409871 |
| 2024-03-27 | 26.67 | $26.88 | 367801 |
| 2024-03-26 | 26.65 | $26.76 | 232200 |
| 2024-03-25 | 26.64 | $26.77 | 260506 |
| 2024-03-22 | 26.63 | $26.81 | 217839 |
| 2024-03-21 | 26.61 | $26.82 | 564834 |
| 2024-03-20 | 26.58 | $26.80 | 2.4M |
| 2024-03-19 | 26.56 | $26.67 | 1.1M |
| 2024-03-18 | 26.55 | $26.52 | 488800 |
| 2024-03-15 | 26.55 | $26.50 | 631300 |
| 2024-03-14 | 26.56 | $26.50 | 332100 |
| 2024-03-13 | 26.56 | $26.64 | 679900 |
| 2024-03-12 | 26.56 | $26.63 | 548200 |
| 2024-03-11 | 26.55 | $26.61 | 337834 |
| 2024-03-08 | 26.54 | $26.60 | 261700 |
| 2024-03-07 | 26.54 | $26.59 | 365200 |
| 2024-03-06 | 26.53 | $26.57 | 363500 |
| 2024-03-05 | 26.53 | $26.55 | 338000 |
| 2024-03-04 | 26.52 | $26.56 | 758086 |
| 2024-03-01 | 26.52 | $26.52 | 1.0M |
| 2024-02-29 | 26.52 | $26.54 | 1.3M |
| 2024-02-28 | 26.52 | $26.53 | 605111 |
| 2024-02-27 | 26.52 | $26.49 | 1.2M |
| 2024-02-26 | 26.52 | $26.46 | 645713 |
| 2024-02-23 | 26.53 | $26.58 | 320625 |
| 2024-02-22 | 26.52 | $26.53 | 514626 |
| 2024-02-21 | 26.52 | $26.48 | 899500 |
| 2024-02-20 | 26.52 | $26.49 | 1.1M |
| 2024-02-16 | 26.53 | $26.48 | 1.7M |
| 2024-02-15 | 26.53 | $26.54 | 1.7M |
| 2024-02-14 | 26.53 | $26.45 | 1.0M |
| 2024-02-13 | 26.54 | $26.35 | 861300 |
| 2024-02-12 | 26.56 | $26.56 | 390632 |
| 2024-02-09 | 26.56 | $26.58 | 652402 |
| 2024-02-08 | 26.56 | $26.56 | 808400 |
| 2024-02-07 | 26.56 | $26.52 | 591634 |
| 2024-02-06 | 26.56 | $26.48 | 839600 |
| 2024-02-05 | 26.57 | $26.40 | 916506 |
| 2024-02-02 | 26.59 | $26.56 | 1.0M |
| 2024-02-01 | 26.59 | $26.70 | 1.5M |
| 2024-01-31 | 26.58 | $26.72 | 689900 |
| 2024-01-30 | 26.56 | $26.76 | 363400 |
| 2024-01-29 | 26.54 | $26.81 | 505200 |
| 2024-01-26 | 26.51 | $26.76 | 950900 |
| 2024-01-25 | 26.49 | $26.74 | 986800 |
| 2024-01-24 | 26.46 | $26.58 | 927500 |
| 2024-01-23 | 26.45 | $26.58 | 953600 |
| 2024-01-22 | 26.43 | $26.59 | 438500 |
| 2024-01-19 | 26.42 | $26.55 | 513000 |
| 2024-01-18 | 26.40 | $26.54 | 782229 |
| 2024-01-17 | 26.39 | $26.51 | 361313 |
| 2024-01-16 | 26.38 | $26.60 | 2.0M |
| 2024-01-12 | 26.35 | $26.72 | 773005 |
| 2024-01-11 | 26.31 | $26.66 | 375100 |
| 2024-01-10 | 26.28 | $26.55 | 1.1M |
| 2024-01-09 | 26.25 | $26.49 | 770278 |
| 2024-01-08 | 26.22 | $26.34 | 717600 |
| 2024-01-05 | 26.21 | $26.20 | 380000 |
| 2024-01-04 | 26.21 | $26.17 | 353200 |
| 2024-01-03 | 26.22 | $26.25 | 481001 |
| 2024-01-02 | 26.21 | $26.28 | 2.0M |
| 2023-12-29 | 26.21 | $26.40 | 459025 |
| 2023-12-28 | 26.19 | $26.45 | 801000 |
| 2023-12-27 | 26.16 | $26.52 | 464901 |
| 2023-12-26 | 26.12 | $26.45 | 390500 |
| 2023-12-22 | 26.09 | $26.45 | 496600 |
| 2023-12-21 | 26.05 | $26.52 | 636900 |
| 2023-12-20 | 26.00 | $26.46 | 542646 |
| 2023-12-19 | 25.95 | $26.48 | 306800 |
| 2023-12-18 | 25.89 | $26.36 | 488300 |
| 2023-12-15 | 25.85 | $26.35 | 689100 |
| 2023-12-14 | 25.79 | $26.35 | 1.2M |
| 2023-12-13 | 25.73 | $26.33 | 314131 |
| 2023-12-12 | 25.67 | $25.98 | 641427 |
| 2023-12-11 | 25.64 | $25.89 | 844600 |
| 2023-12-08 | 25.61 | $25.89 | 592800 |
| 2023-12-07 | 25.58 | $25.91 | 427000 |
| 2023-12-06 | 25.55 | $25.92 | 535318 |
| 2023-12-05 | 25.51 | $25.90 | 1.1M |
| 2023-12-04 | 25.47 | $25.90 | 754606 |
| 2023-12-01 | 25.42 | $25.95 | 1.2M |
| 2023-11-30 | 25.37 | $25.84 | 926342 |
| 2023-11-29 | 25.32 | $25.86 | 323313 |
| 2023-11-28 | 25.26 | $25.69 | 373200 |
| 2023-11-27 | 25.21 | $25.61 | 441821 |
| 2023-11-24 | 25.17 | $25.51 | 243019 |
| 2023-11-22 | 25.14 | $25.54 | 523600 |
| 2023-11-21 | 25.09 | $25.51 | 228002 |
| 2023-11-20 | 25.05 | $25.48 | 541600 |
| 2023-11-17 | 25.00 | $25.48 | 582700 |
| 2023-11-16 | 24.95 | $25.43 | 1.3M |
| 2023-11-15 | 24.90 | $25.34 | 740100 |
| 2023-11-14 | 24.86 | $25.40 | 2.0M |
| 2023-11-13 | 24.80 | $25.14 | 674541 |
| 2023-11-10 | 24.76 | $25.17 | 1.8M |
| 2023-11-09 | 24.72 | $25.02 | 616646 |
| 2023-11-08 | 24.69 | $25.14 | 952100 |
| 2023-11-07 | 24.64 | $25.09 | 1.7M |
| 2023-11-06 | 24.60 | $25.09 | 3.1M |
| 2023-11-03 | 24.54 | $25.14 | 2.7M |
| 2023-11-02 | 24.48 | $24.79 | 650392 |
| 2023-11-01 | 24.45 | $24.56 | 2.0M |
| 2023-10-31 | 24.44 | $24.51 | 1.1M |
| 2023-10-30 | 24.43 | $24.37 | 3.4M |
| 2023-10-27 | 24.43 | $24.34 | 462600 |
| 2023-10-26 | 24.44 | $24.35 | 827920 |
| 2023-10-25 | 24.45 | $24.26 | 642335 |
| 2023-10-24 | 24.47 | $24.36 | 666909 |
| 2023-10-23 | 24.49 | $24.29 | 628300 |
| 2023-10-20 | 24.51 | $24.18 | 997850 |
| 2023-10-19 | 24.54 | $24.16 | 764200 |
| 2023-10-18 | 24.58 | $24.24 | 1.6M |
| 2023-10-17 | 24.62 | $24.35 | 745014 |
| 2023-10-16 | 24.65 | $24.42 | 1.2M |
| 2023-10-13 | 24.67 | $24.44 | 1.7M |
| 2023-10-12 | 24.69 | $24.44 | 625434 |
| 2023-10-11 | 24.72 | $24.56 | 1.5M |
| 2023-10-10 | 24.74 | $24.56 | 6.3M |
| 2023-10-09 | 24.76 | $24.55 | 711749 |
| 2023-10-06 | 24.78 | $24.35 | 2.1M |
| 2023-10-05 | 24.82 | $24.35 | 1.6M |
| 2023-10-04 | 24.87 | $24.32 | 2.0M |
| 2023-10-03 | 24.93 | $24.25 | 3.4M |
| 2023-10-02 | 25.00 | $24.51 | 2.3M |
| 2023-09-29 | 25.06 | $24.80 | 528709 |
| 2023-09-28 | 25.08 | $24.86 | 1.0M |
| 2023-09-27 | 25.11 | $24.78 | 1.8M |
| 2023-09-26 | 25.14 | $24.84 | 1.0M |
| 2023-09-25 | 25.17 | $24.95 | 1.6M |
| 2023-09-22 | 25.20 | $25.00 | 2.3M |
| 2023-09-21 | 25.22 | $24.97 | 2.6M |
| 2023-09-20 | 25.24 | $25.17 | 653200 |
| 2023-09-19 | 25.25 | $25.21 | 314723 |
| 2023-09-18 | 25.25 | $25.28 | 368200 |
| 2023-09-15 | 25.25 | $25.25 | 777107 |
| 2023-09-14 | 25.25 | $25.32 | 485640 |
| 2023-09-13 | 25.25 | $25.31 | 627946 |
| 2023-09-12 | 25.24 | $25.23 | 550800 |
| 2023-09-11 | 25.24 | $25.26 | 1.6M |
| 2023-09-08 | 25.24 | $25.24 | 880600 |
| 2023-09-07 | 25.24 | $25.27 | 583100 |
| 2023-09-06 | 25.23 | $25.19 | 784700 |
| 2023-09-05 | 25.24 | $25.21 | 752200 |
| 2023-09-01 | 25.24 | $25.33 | 1.2M |
| 2023-08-31 | 25.23 | $25.44 | 591100 |
| 2023-08-30 | 25.21 | $25.40 | 1.0M |
| 2023-08-29 | 25.19 | $25.35 | 2.9M |
| 2023-08-28 | 25.17 | $25.23 | 281248 |
| 2023-08-25 | 25.17 | $25.12 | 708741 |
| 2023-08-24 | 25.17 | $25.06 | 1.0M |
| 2023-08-23 | 25.18 | $25.19 | 429700 |
| 2023-08-22 | 25.18 | $25.02 | 569215 |
| 2023-08-21 | 25.20 | $25.03 | 329000 |
| 2023-08-18 | 25.22 | $25.07 | 483900 |
| 2023-08-17 | 25.23 | $25.02 | 655024 |
| 2023-08-16 | 25.26 | $25.11 | 981229 |
| 2023-08-15 | 25.27 | $25.20 | 659737 |
| 2023-08-14 | 25.28 | $25.24 | 487002 |
| 2023-08-11 | 25.28 | $25.25 | 479300 |
| 2023-08-10 | 25.29 | $25.28 | 1.1M |
| 2023-08-09 | 25.29 | $25.28 | 1.3M |
| 2023-08-08 | 25.29 | $25.33 | 501500 |
| 2023-08-07 | 25.28 | $25.29 | 1.5M |
| 2023-08-04 | 25.28 | $25.24 | 2.3M |
| 2023-08-03 | 25.29 | $25.11 | 679413 |
| 2023-08-02 | 25.31 | $25.19 | 773800 |
| 2023-08-01 | 25.32 | $25.27 | 679600 |
| 2023-07-31 | 25.32 | $25.48 | 1.2M |
| 2023-07-28 | 25.31 | $25.40 | 836048 |
| 2023-07-27 | 25.30 | $25.29 | 1.4M |
| 2023-07-26 | 25.30 | $25.44 | 1.1M |
| 2023-07-25 | 25.28 | $25.29 | 834800 |
| 2023-07-24 | 25.28 | $25.31 | 1.4M |
| 2023-07-21 | 25.28 | $25.33 | 1.9M |
| 2023-07-20 | 25.27 | $25.29 | 12.6M |
| 2023-07-19 | 25.27 | $25.47 | 452500 |
| 2023-07-18 | 25.25 | $25.46 | 261200 |
| 2023-07-17 | 25.23 | $25.45 | 284710 |
| 2023-07-14 | 25.20 | $25.38 | 519900 |
| 2023-07-13 | 25.18 | $25.54 | 756000 |
| 2023-07-12 | 25.15 | $25.42 | 2.9M |
| 2023-07-11 | 25.12 | $25.23 | 674325 |
| 2023-07-10 | 25.11 | $25.11 | 976930 |
| 2023-07-07 | 25.10 | $25.03 | 7.2M |
| 2023-07-06 | 25.11 | $25.05 | 779145 |
| 2023-07-05 | 25.12 | $25.17 | 263700 |
| 2023-07-03 | 25.11 | $25.23 | 508938 |
| 2023-06-30 | 25.10 | $25.37 | 1.4M |
| 2023-06-29 | 25.07 | $25.19 | 765446 |
| 2023-06-28 | 25.06 | $25.23 | 585405 |
| 2023-06-27 | 25.04 | $25.11 | 298034 |
| 2023-06-26 | 25.04 | $25.08 | 395600 |
| 2023-06-23 | 25.03 | $25.02 | 428308 |
| 2023-06-22 | 25.03 | $25.06 | 370804 |
| 2023-06-21 | 25.03 | $25.14 | 338328 |
| 2023-06-20 | 25.02 | $25.14 | 450349 |
| 2023-06-16 | 25.01 | $25.17 | 4.7M |
| 2023-06-15 | 24.99 | $25.21 | 170201 |
| 2023-06-14 | 24.97 | $25.09 | 261704 |
| 2023-06-13 | 24.95 | $25.05 | 320300 |
| 2023-06-12 | 24.94 | $25.08 | 285720 |
| 2023-06-09 | 24.93 | $25.07 | 539500 |
| 2023-06-08 | 24.91 | $25.08 | 349343 |
| 2023-06-07 | 24.90 | $24.93 | 322811 |
| 2023-06-06 | 24.89 | $25.03 | 193230 |
| 2023-06-05 | 24.88 | $25.00 | 784709 |
| 2023-06-02 | 24.86 | $25.00 | 482301 |
| 2023-06-01 | 24.85 | $24.92 | 2.2M |
| 2023-05-31 | 24.84 | $24.91 | 1.0M |
| 2023-05-30 | 24.84 | $24.91 | 840200 |
| 2023-05-26 | 24.83 | $24.82 | 545700 |
| 2023-05-25 | 24.83 | $24.69 | 1.2M |
| 2023-05-24 | 24.84 | $24.67 | 1.3M |
| 2023-05-23 | 24.86 | $24.83 | 560120 |
| 2023-05-22 | 24.87 | $24.88 | 527415 |
| 2023-05-19 | 24.86 | $24.75 | 975757 |
| 2023-05-18 | 24.88 | $24.72 | 618400 |
| 2023-05-17 | 24.89 | $24.72 | 516931 |
| 2023-05-16 | 24.91 | $24.64 | 346400 |
| 2023-05-15 | 24.94 | $24.78 | 619200 |
| 2023-05-12 | 24.96 | $24.78 | 725500 |
| 2023-05-11 | 24.97 | $24.91 | 804133 |
| 2023-05-10 | 24.98 | $24.93 | 370448 |
| 2023-05-09 | 24.99 | $24.82 | 319638 |
| 2023-05-08 | 25.00 | $24.87 | 316640 |
| 2023-05-05 | 25.02 | $24.89 | 1.5M |
| 2023-05-04 | 25.03 | $24.75 | 446200 |
| 2023-05-03 | 25.06 | $24.91 | 380500 |
| 2023-05-02 | 25.08 | $24.93 | 768200 |
| 2023-05-01 | 25.09 | $24.88 | 1.2M |
| 2023-04-28 | 25.12 | $25.17 | 405125 |
| 2023-04-27 | 25.11 | $25.07 | 633146 |
| 2023-04-26 | 25.11 | $25.05 | 400846 |
| 2023-04-25 | 25.12 | $25.18 | 275826 |
| 2023-04-24 | 25.11 | $25.24 | 641912 |
| 2023-04-21 | 25.10 | $25.21 | 525502 |
| 2023-04-20 | 25.09 | $25.16 | 1.2M |
| 2023-04-19 | 25.08 | $25.19 | 1.1M |
| 2023-04-18 | 25.07 | $25.22 | 2.0M |
| 2023-04-17 | 25.05 | $25.22 | 804046 |
| 2023-04-14 | 25.04 | $25.28 | 1.4M |
| 2023-04-13 | 25.01 | $25.33 | 2.7M |
| 2023-04-12 | 24.98 | $25.17 | 3.6M |
| 2023-04-11 | 24.96 | $25.16 | 1.0M |
| 2023-04-10 | 24.94 | $25.10 | 717808 |
| 2023-04-06 | 24.92 | $25.11 | 1.5M |
| 2023-04-05 | 24.90 | $25.03 | 2.9M |
| 2023-04-04 | 24.89 | $25.13 | 1.2M |
| 2023-04-03 | 24.86 | $25.15 | 1.5M |
| 2023-03-31 | 24.83 | $25.27 | 1.4M |
| 2023-03-30 | 24.78 | $24.96 | 651500 |
| 2023-03-29 | 24.76 | $24.79 | 720319 |
| 2023-03-28 | 24.76 | $24.53 | 1.2M |
| 2023-03-27 | 24.79 | $24.55 | 482900 |
| 2023-03-24 | 24.81 | $24.68 | 311100 |
| 2023-03-23 | 24.82 | $24.70 | 703732 |
| 2023-03-22 | 24.84 | $24.82 | 924135 |
| 2023-03-21 | 24.84 | $24.77 | 652100 |
| 2023-03-20 | 24.85 | $24.55 | 442400 |
| 2023-03-17 | 24.88 | $24.69 | 538300 |
| 2023-03-16 | 24.90 | $24.80 | 914600 |
| 2023-03-15 | 24.91 | $24.71 | 762900 |
| 2023-03-14 | 24.93 | $24.79 | 563900 |
| 2023-03-13 | 24.94 | $24.65 | 620000 |
| 2023-03-10 | 24.97 | $24.75 | 1.5M |
| 2023-03-09 | 25.00 | $24.66 | 686612 |
| 2023-03-08 | 25.03 | $24.83 | 684537 |
| 2023-03-07 | 25.06 | $24.86 | 539113 |
| 2023-03-06 | 25.08 | $25.04 | 487203 |
| 2023-03-03 | 25.08 | $25.03 | 1.0M |
| 2023-03-02 | 25.09 | $24.83 | 615400 |
| 2023-03-01 | 25.11 | $24.82 | 676600 |
| 2023-02-28 | 25.14 | $24.99 | 1.1M |
| 2023-02-27 | 25.16 | $25.01 | 620102 |
| 2023-02-24 | 25.17 | $24.93 | 616800 |
| 2023-02-23 | 25.20 | $25.06 | 1.5M |
| 2023-02-22 | 25.22 | $24.88 | 2.5M |
| 2023-02-21 | 25.25 | $24.78 | 1.9M |
| 2023-02-17 | 25.30 | $25.11 | 2.9M |
| 2023-02-16 | 25.32 | $24.99 | 705746 |
| 2023-02-15 | 25.36 | $25.16 | 780000 |
| 2023-02-14 | 25.38 | $25.23 | 1.1M |
| 2023-02-13 | 25.39 | $25.22 | 2.3M |
| 2023-02-10 | 25.41 | $25.22 | 900400 |
| 2023-02-09 | 25.43 | $25.35 | 810723 |
| 2023-02-08 | 25.44 | $25.50 | 391300 |
| 2023-02-07 | 25.43 | $25.63 | 986609 |
| 2023-02-06 | 25.41 | $25.47 | 421200 |
| 2023-02-03 | 25.40 | $25.60 | 1.1M |
| 2023-02-02 | 25.38 | $25.76 | 1.5M |
| 2023-02-01 | 25.34 | $25.70 | 1.2M |
| 2023-01-31 | 25.30 | $25.55 | 1.2M |
| 2023-01-30 | 25.28 | $25.35 | 463805 |
| 2023-01-27 | 25.27 | $25.44 | 611109 |
| 2023-01-26 | 25.25 | $25.46 | 655525 |
| 2023-01-25 | 25.23 | $25.44 | 938500 |
| 2023-01-24 | 25.21 | $25.41 | 1.4M |
| 2023-01-23 | 25.19 | $25.41 | 684732 |
| 2023-01-20 | 25.17 | $25.42 | 4.8M |
| 2023-01-19 | 25.14 | $25.42 | 1.2M |
| 2023-01-18 | 25.11 | $25.58 | 1.2M |
| 2023-01-17 | 25.06 | $25.48 | 888941 |
| 2023-01-13 | 25.02 | $25.54 | 546900 |
| 2023-01-12 | 24.96 | $25.59 | 1.8M |
| 2023-01-11 | 24.89 | $25.39 | 3.7M |
| 2023-01-10 | 24.84 | $25.23 | 1.1M |
| 2023-01-09 | 24.80 | $25.25 | 2.3M |
| 2023-01-06 | 24.75 | $25.13 | 1.8M |
| 2023-01-05 | 24.71 | $24.84 | 1.6M |
| 2023-01-04 | 24.70 | $24.88 | 755600 |
| 2023-01-03 | 24.68 | $24.63 | 778303 |
| 2022-12-30 | 24.69 | $24.61 | 844816 |
| 2022-12-29 | 24.70 | $24.61 | 668200 |
| 2022-12-28 | 24.70 | $24.23 | 891322 |
| 2022-12-27 | 24.75 | $24.54 | 1.3M |
| 2022-12-23 | 24.78 | $24.81 | 652300 |
| 2022-12-22 | 24.77 | $24.71 | 827141 |
| 2022-12-21 | 24.78 | $24.85 | 1.1M |
| 2022-12-20 | 24.77 | $24.68 | 787400 |
| 2022-12-19 | 24.78 | $24.73 | 1.2M |
| 2022-12-16 | 24.79 | $24.84 | 1.8M |
| 2022-12-15 | 24.78 | $24.94 | 1.0M |
| 2022-12-14 | 24.77 | $25.12 | 1.5M |
| 2022-12-13 | 24.73 | $25.22 | 1.6M |
| 2022-12-12 | 24.68 | $24.93 | 1.3M |
| 2022-12-09 | 24.65 | $24.79 | 5.0M |
| 2022-12-08 | 24.64 | $24.88 | 942901 |
| 2022-12-07 | 24.61 | $24.86 | 1.1M |
| 2022-12-06 | 24.58 | $24.74 | 1.1M |
| 2022-12-05 | 24.57 | $24.75 | 1.2M |
| 2022-12-02 | 24.55 | $24.96 | 7.6M |
| 2022-12-01 | 24.51 | $24.90 | 2.0M |
| 2022-11-30 | 24.46 | $24.97 | 2.2M |
| 2022-11-29 | 24.41 | $24.61 | 1.1M |
| 2022-11-28 | 24.39 | $24.52 | 412600 |
| 2022-11-25 | 24.38 | $24.70 | 212400 |
| 2022-11-23 | 24.34 | $24.71 | 588200 |
| 2022-11-22 | 24.30 | $24.66 | 952936 |
| 2022-11-21 | 24.26 | $24.46 | 950834 |
| 2022-11-18 | 24.24 | $24.47 | 402836 |
| 2022-11-17 | 24.22 | $24.41 | 836416 |
| 2022-11-16 | 24.20 | $24.53 | 748335 |
| 2022-11-15 | 24.17 | $24.50 | 1.7M |
| 2022-11-14 | 24.13 | $24.31 | 873106 |
| 2022-11-11 | 24.11 | $24.49 | 2.8M |
| 2022-11-10 | 24.07 | $24.40 | 2.9M |
| 2022-11-09 | 24.04 | $23.77 | 7.6M |
| 2022-11-08 | 24.07 | $24.03 | 1.1M |
| 2022-11-07 | 24.07 | $24.02 | 926027 |
| 2022-11-04 | 24.07 | $24.00 | 769000 |
| 2022-11-03 | 24.08 | $23.90 | 857006 |
| 2022-11-02 | 24.10 | $23.93 | 998200 |
| 2022-11-01 | 24.12 | $24.11 | 1.5M |
| 2022-10-31 | 24.12 | $24.12 | 1.4M |
| 2022-10-28 | 24.12 | $24.44 | 836305 |
| 2022-10-27 | 24.09 | $24.29 | 1.3M |
| 2022-10-26 | 24.06 | $24.12 | 1.4M |
| 2022-10-25 | 24.06 | $24.09 | 1.8M |
| 2022-10-24 | 24.06 | $23.88 | 2.6M |
| 2022-10-21 | 24.07 | $23.88 | 7.7M |
| 2022-10-20 | 24.09 | $23.70 | 20.2M |
| 2022-10-19 | 24.14 | $23.94 | 1.0M |
| 2022-10-18 | 24.16 | $24.09 | 607600 |
| 2022-10-17 | 24.16 | $23.98 | 350825 |
| 2022-10-14 | 24.18 | $23.73 | 931800 |
| 2022-10-13 | 24.23 | $23.85 | 971817 |
| 2022-10-12 | 24.27 | $23.84 | 788400 |
| 2022-10-11 | 24.31 | $23.79 | 818900 |
| 2022-10-10 | 24.37 | $23.73 | 460500 |
| 2022-10-07 | 24.44 | $23.99 | 575113 |
| 2022-10-06 | 24.48 | $24.27 | 541800 |
| 2022-10-05 | 24.51 | $24.34 | 560618 |
| 2022-10-04 | 24.52 | $24.40 | 1.2M |
| 2022-10-03 | 24.54 | $24.08 | 2.0M |
| 2022-09-30 | 24.59 | $23.90 | 939000 |
| 2022-09-29 | 24.66 | $24.08 | 810414 |
| 2022-09-28 | 24.72 | $24.27 | 1.6M |
| 2022-09-27 | 24.77 | $23.92 | 907800 |
| 2022-09-26 | 24.86 | $23.97 | 1.5M |
| 2022-09-23 | 24.95 | $24.17 | 883000 |
| 2022-09-22 | 25.03 | $24.47 | 1.0M |
| 2022-09-21 | 25.09 | $24.58 | 998600 |
| 2022-09-20 | 25.14 | $24.72 | 536634 |
| 2022-09-19 | 25.19 | $24.96 | 832600 |
| 2022-09-16 | 25.21 | $24.92 | 526400 |
| 2022-09-15 | 25.24 | $24.86 | 866444 |
| 2022-09-14 | 25.28 | $24.94 | 1.1M |
| 2022-09-13 | 25.32 | $24.89 | 2.1M |
| 2022-09-12 | 25.36 | $25.41 | 602800 |
| 2022-09-09 | 25.36 | $25.33 | 493737 |
| 2022-09-08 | 25.36 | $25.29 | 973723 |
| 2022-09-07 | 25.37 | $25.24 | 466000 |
| 2022-09-06 | 25.38 | $24.90 | 713800 |
| 2022-09-02 | 25.43 | $25.03 | 2.2M |
| 2022-09-01 | 25.48 | $25.01 | 2.4M |
| 2022-08-31 | 25.53 | $25.12 | 1.5M |
| 2022-08-30 | 25.57 | $25.23 | 809300 |
| 2022-08-29 | 25.60 | $25.35 | 1.3M |
| 2022-08-26 | 25.63 | $25.43 | 765232 |
| 2022-08-25 | 25.65 | $25.80 | 2.6M |
| 2022-08-24 | 25.64 | $25.54 | 655238 |
| 2022-08-23 | 25.65 | $25.51 | 1.3M |
| 2022-08-22 | 25.66 | $25.46 | 691417 |
| 2022-08-19 | 25.68 | $25.64 | 3.6M |
| 2022-08-18 | 25.69 | $25.83 | 467404 |
| 2022-08-17 | 25.67 | $25.78 | 652000 |
| 2022-08-16 | 25.66 | $26.01 | 774836 |
| 2022-08-15 | 25.62 | $26.10 | 1.1M |
| 2022-08-12 | 25.57 | $26.08 | 490419 |
| 2022-08-11 | 25.52 | $25.79 | 698800 |
| 2022-08-10 | 25.49 | $25.96 | 704200 |
| 2022-08-09 | 25.44 | $25.63 | 661500 |
| 2022-08-08 | 25.42 | $25.77 | 869600 |
| 2022-08-05 | 25.38 | $25.77 | 961400 |
| 2022-08-04 | 25.34 | $25.84 | 1.4M |
| 2022-08-03 | 25.29 | $25.77 | 1.7M |
| 2022-08-02 | 25.24 | $25.52 | 828100 |
| 2022-08-01 | 25.21 | $25.65 | 563600 |
| 2022-07-29 | 25.17 | $25.72 | 1.4M |
| 2022-07-28 | 25.11 | $25.64 | 1.4M |
| 2022-07-27 | 25.05 | $25.35 | 1.2M |
| 2022-07-26 | 25.02 | $25.11 | 1.9M |
| 2022-07-25 | 25.01 | $25.17 | 2.0M |
| 2022-07-22 | 24.99 | $25.21 | 4.5M |
| 2022-07-21 | 24.97 | $25.26 | 15.4M |
| 2022-07-20 | 24.94 | $25.10 | 803200 |
| 2022-07-19 | 24.92 | $25.05 | 735106 |
| 2022-07-18 | 24.91 | $24.74 | 632908 |
| 2022-07-15 | 24.93 | $24.96 | 766548 |
| 2022-07-14 | 24.92 | $24.73 | 853925 |
| 2022-07-13 | 24.94 | $24.77 | 1.4M |
| 2022-07-12 | 24.96 | $24.84 | 821000 |
| 2022-07-11 | 24.97 | $24.84 | 495500 |
| 2022-07-08 | 24.99 | $24.94 | 1.3M |
| 2022-07-07 | 24.99 | $24.94 | 582000 |
| 2022-07-06 | 25.00 | $24.59 | 665300 |
| 2022-07-05 | 25.04 | $24.68 | 834300 |
| 2022-07-01 | 25.08 | $24.74 | 797935 |
| 2022-06-30 | 25.12 | $24.62 | 661400 |
| 2022-06-29 | 25.17 | $24.65 | 1.1M |
| 2022-06-28 | 25.22 | $24.76 | 1.2M |
| 2022-06-27 | 25.27 | $24.98 | 779027 |
| 2022-06-24 | 25.30 | $25.13 | 701500 |
| 2022-06-23 | 25.32 | $25.01 | 832120 |
| 2022-06-22 | 25.35 | $24.82 | 1.0M |
| 2022-06-21 | 25.41 | $24.79 | 2.0M |
| 2022-06-17 | 25.47 | $24.81 | 1.4M |
| 2022-06-16 | 25.54 | $24.69 | 1.2M |
| 2022-06-15 | 25.63 | $24.94 | 1.9M |
| 2022-06-14 | 25.71 | $24.57 | 1.3M |
| 2022-06-13 | 25.82 | $24.32 | 4.2M |
| 2022-06-10 | 25.98 | $25.16 | 3.1M |
| 2022-06-09 | 26.07 | $25.72 | 1.3M |
| 2022-06-08 | 26.11 | $25.89 | 1.3M |
| 2022-06-07 | 26.13 | $26.12 | 1.0M |
| 2022-06-06 | 26.13 | $26.04 | 669543 |
| 2022-06-03 | 26.14 | $26.22 | 676800 |
| 2022-06-02 | 26.13 | $26.41 | 1.8M |
| 2022-06-01 | 26.10 | $26.29 | 1.0M |
| 2022-05-31 | 26.08 | $26.46 | 2.1M |
| 2022-05-27 | 26.04 | $26.64 | 3.0M |
| 2022-05-26 | 25.98 | $26.38 | 1.1M |
| 2022-05-25 | 25.94 | $26.03 | 1.5M |
| 2022-05-24 | 25.93 | $25.76 | 1.1M |
| 2022-05-23 | 25.95 | $25.56 | 1.3M |
| 2022-05-20 | 25.99 | $25.56 | 1.7M |
| 2022-05-19 | 26.03 | $25.56 | 3.1M |
| 2022-05-18 | 26.08 | $25.37 | 7.3M |
| 2022-05-17 | 26.15 | $25.59 | 653800 |
| 2022-05-16 | 26.21 | $25.69 | 836716 |
| 2022-05-13 | 26.27 | $25.72 | 760323 |
| 2022-05-12 | 26.33 | $25.70 | 1.1M |
| 2022-05-11 | 26.39 | $25.71 | 1.7M |
| 2022-05-10 | 26.47 | $25.80 | 1.5M |
| 2022-05-09 | 26.54 | $25.70 | 888500 |
| 2022-05-06 | 26.62 | $25.96 | 1.4M |
| 2022-05-05 | 26.69 | $26.09 | 1.4M |
| 2022-05-04 | 26.76 | $26.57 | 739300 |
| 2022-05-03 | 26.78 | $26.30 | 1.1M |
| 2022-05-02 | 26.83 | $26.18 | 1.1M |
| 2022-04-29 | 26.89 | $26.30 | 828329 |
| 2022-04-28 | 26.96 | $26.64 | 693200 |
| 2022-04-27 | 26.99 | $26.50 | 713300 |
| 2022-04-26 | 27.04 | $26.63 | 1.1M |
| 2022-04-25 | 27.09 | $26.76 | 785600 |
| 2022-04-22 | 27.12 | $26.57 | 677500 |
| 2022-04-21 | 27.18 | $26.69 | 1.0M |
| 2022-04-20 | 27.23 | $26.88 | 919000 |
| 2022-04-19 | 27.27 | $26.83 | 710405 |
| 2022-04-18 | 27.31 | $26.87 | 718700 |
| 2022-04-14 | 27.36 | $26.95 | 711149 |
| 2022-04-13 | 27.40 | $27.14 | 755729 |
| 2022-04-12 | 27.43 | $26.99 | 1.5M |
| 2022-04-11 | 27.48 | $26.84 | 990414 |
| 2022-04-08 | 27.54 | $27.03 | 2.1M |
| 2022-04-07 | 27.60 | $27.19 | 1.5M |
| 2022-04-06 | 27.64 | $27.35 | 1.0M |
| 2022-04-05 | 27.67 | $27.51 | 2.1M |
| 2022-04-04 | 27.69 | $27.85 | 2.0M |
| 2022-04-01 | 27.67 | $27.65 | 560036 |
| 2022-03-31 | 27.67 | $27.76 | 1.1M |
| 2022-03-30 | 27.66 | $27.76 | 1.0M |
| 2022-03-29 | 27.65 | $27.84 | 652117 |
| 2022-03-28 | 27.63 | $27.49 | 517918 |
| 2022-03-25 | 27.65 | $27.39 | 678677 |
| 2022-03-24 | 27.67 | $27.53 | 817900 |
| 2022-03-23 | 27.69 | $27.52 | 856803 |
| 2022-03-22 | 27.70 | $27.56 | 962501 |
| 2022-03-21 | 27.72 | $27.52 | 815604 |
| 2022-03-18 | 27.74 | $27.81 | 573700 |
| 2022-03-17 | 27.73 | $27.73 | 698600 |
| 2022-03-16 | 27.73 | $27.62 | 1.5M |
| 2022-03-15 | 27.75 | $27.28 | 835700 |
| 2022-03-14 | 27.80 | $27.07 | 1.1M |
| 2022-03-11 | 27.87 | $27.29 | 2.4M |
| 2022-03-10 | 27.93 | $27.40 | 863400 |
| 2022-03-09 | 27.99 | $27.57 | 772000 |
| 2022-03-08 | 28.03 | $27.44 | 920479 |
| 2022-03-07 | 28.10 | $27.52 | 1.2M |
| 2022-03-04 | 28.16 | $27.77 | 797911 |
| 2022-03-03 | 28.20 | $27.96 | 653200 |
| 2022-03-02 | 28.22 | $28.01 | 977802 |
| 2022-03-01 | 28.24 | $27.99 | 929420 |
| 2022-02-28 | 28.27 | $28.14 | 1.2M |
| 2022-02-25 | 28.28 | $28.08 | 1.3M |
| 2022-02-24 | 28.31 | $27.99 | 1.3M |
| 2022-02-23 | 28.34 | $27.84 | 1.7M |
| 2022-02-22 | 28.39 | $27.97 | 1.1M |
| 2022-02-18 | 28.44 | $28.04 | 713309 |
| 2022-02-17 | 28.48 | $28.04 | 689345 |
| 2022-02-16 | 28.52 | $28.10 | 2.1M |
| 2022-02-15 | 28.57 | $27.99 | 1.1M |
| 2022-02-14 | 28.63 | $28.01 | 1.4M |
| 2022-02-11 | 28.69 | $28.05 | 1.1M |
| 2022-02-10 | 28.76 | $28.11 | 1.8M |
| 2022-02-09 | 28.83 | $28.40 | 2.0M |
| 2022-02-08 | 28.88 | $28.27 | 2.2M |
| 2022-02-07 | 28.94 | $28.33 | 2.2M |
| 2022-02-04 | 29.00 | $28.26 | 3.7M |
| 2022-02-03 | 29.08 | $28.47 | 2.0M |
| 2022-02-02 | 29.15 | $28.75 | 2.4M |
| 2022-02-01 | 29.19 | $28.76 | 4.4M |
| 2022-01-31 | 29.23 | $28.76 | 2.6M |
| 2022-01-28 | 29.28 | $28.75 | 8.2M |
| 2022-01-27 | 29.34 | $28.70 | 28.3M |
| 2022-01-26 | 29.41 | $28.84 | 917000 |
| 2022-01-25 | 29.46 | $29.05 | 911300 |
| 2022-01-24 | 29.51 | $29.20 | 1.3M |
| 2022-01-21 | 29.54 | $29.20 | 936407 |
| 2022-01-20 | 29.58 | $29.21 | 943445 |
| 2022-01-19 | 29.62 | $29.32 | 979600 |
| 2022-01-18 | 29.65 | $29.29 | 1.3M |
| 2022-01-14 | 29.68 | $29.51 | 1.1M |
| 2022-01-13 | 29.70 | $29.58 | 696500 |
| 2022-01-12 | 29.72 | $29.62 | 1.8M |
| 2022-01-11 | 29.73 | $29.63 | 2.9M |
| 2022-01-10 | 29.74 | $29.43 | 1.7M |
| 2022-01-07 | 29.77 | $29.41 | 1.6M |
| 2022-01-06 | 29.81 | $29.53 | 1.4M |
| 2022-01-05 | 29.83 | $29.53 | 1.1M |
| 2022-01-04 | 29.87 | $29.85 | 1.2M |
| 2022-01-03 | 29.87 | $29.90 | 1.3M |
| 2021-12-31 | 29.86 | $29.97 | 517900 |
| 2021-12-30 | 29.85 | $29.92 | 739300 |
| 2021-12-29 | 29.85 | $29.90 | 1.5M |
| 2021-12-28 | 29.84 | $29.98 | 817023 |
| 2021-12-27 | 29.83 | $30.01 | 1.1M |
| 2021-12-23 | 29.81 | $29.98 | 984922 |
| 2021-12-22 | 29.79 | $29.91 | 1.4M |
| 2021-12-21 | 29.78 | $29.78 | 1.6M |
| 2021-12-20 | 29.78 | $29.66 | 1.0M |
| 2021-12-17 | 29.79 | $29.73 | 741400 |
| 2021-12-16 | 29.79 | $29.76 | 786227 |
| 2021-12-15 | 29.80 | $29.87 | 753600 |
| 2021-12-14 | 29.79 | $29.78 | 981401 |
| 2021-12-13 | 29.79 | $29.82 | 838200 |
| 2021-12-10 | 29.79 | $29.82 | 1.1M |
| 2021-12-09 | 29.79 | $29.78 | 1.4M |
| 2021-12-08 | 29.79 | $29.88 | 2.7M |
| 2021-12-07 | 29.78 | $29.79 | 1.8M |
| 2021-12-06 | 29.77 | $29.61 | 707000 |
| 2021-12-03 | 29.79 | $29.57 | 1.3M |
| 2021-12-02 | 29.82 | $29.54 | 744200 |
| 2021-12-01 | 29.84 | $29.40 | 1.7M |
| 2021-11-30 | 29.89 | $29.50 | 1.9M |
| 2021-11-29 | 29.93 | $29.63 | 989417 |
| 2021-11-26 | 29.96 | $29.47 | 795600 |
| 2021-11-24 | 30.02 | $29.73 | 1.4M |
| 2021-11-23 | 30.05 | $29.76 | 1.5M |
| 2021-11-22 | 30.08 | $29.86 | 741509 |
| 2021-11-19 | 30.10 | $30.04 | 1.3M |
| 2021-11-18 | 30.11 | $30.02 | 1.1M |
| 2021-11-17 | 30.11 | $30.05 | 1.9M |
| 2021-11-16 | 30.12 | $30.07 | 2.4M |
| 2021-11-15 | 30.13 | $30.01 | 2.5M |
| 2021-11-12 | 30.14 | $30.15 | 2.1M |
| 2021-11-11 | 30.14 | $30.14 | 705880 |
| 2021-11-10 | 30.14 | $30.20 | 1.3M |
| 2021-11-09 | 30.13 | $30.37 | 1.7M |
| 2021-11-08 | 30.10 | $30.30 | 964200 |
| 2021-11-05 | 30.08 | $30.33 | 1.5M |
| 2021-11-04 | 30.06 | $30.20 | 1.6M |
| 2021-11-03 | 30.04 | $30.12 | 2.0M |
| 2021-11-02 | 30.04 | $30.06 | 1.6M |
| 2021-11-01 | 30.03 | $30.00 | 1.2M |
| 2021-10-29 | 30.04 | $30.13 | 857800 |
| 2021-10-28 | 30.03 | $30.18 | 1.8M |
| 2021-10-27 | 30.01 | $30.10 | 1.8M |
| 2021-10-26 | 30.00 | $30.09 | 2.5M |
| 2021-10-25 | 29.99 | $30.03 | 2.8M |
| 2021-10-22 | 29.99 | $29.94 | 7.2M |
| 2021-10-21 | 29.99 | $29.99 | 29.9M |
| 2021-10-20 | 29.99 | $29.95 | 1.3M |
| 2021-10-19 | 30.00 | $29.96 | 597825 |
| 2021-10-18 | 30.00 | $29.95 | 911600 |
| 2021-10-15 | 30.01 | $29.95 | 698300 |
| 2021-10-14 | 30.01 | $29.98 | 1.1M |
| 2021-10-13 | 30.02 | $29.86 | 900749 |
| 2021-10-12 | 30.03 | $29.78 | 1.0M |
| 2021-10-11 | 30.06 | $29.68 | 432100 |
| 2021-10-08 | 30.10 | $29.76 | 2.2M |
| 2021-10-07 | 30.13 | $29.92 | 568504 |
| 2021-10-06 | 30.16 | $29.94 | 571500 |
| 2021-10-05 | 30.18 | $29.96 | 841040 |
| 2021-10-04 | 30.20 | $29.99 | 2.0M |
| 2021-10-01 | 30.23 | $30.04 | 794412 |
| 2021-09-30 | 30.24 | $30.11 | 512000 |
| 2021-09-29 | 30.26 | $30.16 | 477100 |
| 2021-09-28 | 30.27 | $30.11 | 628900 |
| 2021-09-27 | 30.29 | $30.29 | 662500 |
| 2021-09-24 | 30.29 | $30.32 | 693714 |
| 2021-09-23 | 30.28 | $30.34 | 980639 |
| 2021-09-22 | 30.28 | $30.34 | 912743 |
| 2021-09-21 | 30.27 | $30.29 | 681046 |
| 2021-09-20 | 30.27 | $30.29 | 673600 |
| 2021-09-17 | 30.26 | $30.37 | 806000 |
| 2021-09-16 | 30.25 | $30.43 | 834325 |
| 2021-09-15 | 30.24 | $30.44 | 582900 |
| 2021-09-14 | 30.21 | $30.34 | 806300 |
| 2021-09-13 | 30.20 | $30.34 | 678426 |
| 2021-09-10 | 30.19 | $30.30 | 1.2M |
| 2021-09-09 | 30.17 | $30.32 | 550100 |
| 2021-09-08 | 30.16 | $30.30 | 1.4M |
| 2021-09-07 | 30.14 | $30.27 | 603600 |
| 2021-09-03 | 30.13 | $30.34 | 685020 |
| 2021-09-02 | 30.11 | $30.32 | 654400 |
| 2021-09-01 | 30.09 | $30.23 | 1.2M |
| 2021-08-31 | 30.07 | $30.27 | 485400 |
| 2021-08-30 | 30.05 | $30.26 | 1.7M |
| 2021-08-27 | 30.03 | $30.19 | 657826 |
| 2021-08-26 | 30.01 | $30.09 | 925630 |
| 2021-08-25 | 30.00 | $30.12 | 770216 |
| 2021-08-24 | 29.99 | $30.08 | 1.9M |
| 2021-08-23 | 29.98 | $30.05 | 571500 |
| 2021-08-20 | 29.97 | $29.95 | 468100 |
| 2021-08-19 | 29.97 | $29.93 | 1.3M |
| 2021-08-18 | 29.98 | $29.89 | 613700 |
| 2021-08-17 | 29.99 | $29.96 | 514117 |
| 2021-08-16 | 29.99 | $30.01 | 722135 |
| 2021-08-13 | 29.99 | $30.00 | 391800 |
| 2021-08-12 | 29.99 | $29.96 | 665200 |
| 2021-08-11 | 29.99 | $29.93 | 523600 |
| 2021-08-10 | 30.00 | $29.85 | 721000 |
| 2021-08-09 | 30.01 | $29.94 | 657200 |
| 2021-08-06 | 30.02 | $29.98 | 381700 |
| 2021-08-05 | 30.02 | $30.02 | 531235 |
| 2021-08-04 | 30.02 | $29.96 | 963114 |
| 2021-08-03 | 30.03 | $30.02 | 1.2M |
| 2021-08-02 | 30.03 | $30.00 | 787700 |
| 2021-07-30 | 30.04 | $30.13 | 1.6M |
| 2021-07-29 | 30.03 | $30.13 | 495465 |
| 2021-07-28 | 30.02 | $30.09 | 1.1M |
| 2021-07-27 | 30.01 | $30.06 | 755428 |
| 2021-07-26 | 30.00 | $30.06 | 4.2M |
| 2021-07-23 | 30.00 | $30.08 | 8.1M |
| 2021-07-22 | 29.99 | $30.06 | 306800 |
| 2021-07-21 | 29.98 | $30.02 | 415926 |
| 2021-07-20 | 29.97 | $29.95 | 1.1M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.13
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.93
Average
26.68
Maximum
30.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.13 | $27.11 | 440600 |
| 2026-07-16 | 27.13 | $27.12 | 560718 |
| 2026-07-15 | 27.14 | $27.13 | 405610 |
| 2026-07-14 | 27.14 | $27.08 | 407700 |
| 2026-07-13 | 27.15 | $27.01 | 405228 |
| 2026-07-10 | 27.16 | $27.09 | 251925 |
| 2026-07-09 | 27.16 | $27.12 | 298948 |
| 2026-07-08 | 27.17 | $27.10 | 405643 |
| 2026-07-07 | 27.17 | $27.15 | 563807 |
| 2026-07-06 | 27.17 | $27.21 | 623301 |
| 2026-07-02 | 27.16 | $27.17 | 1.1M |
| 2026-07-01 | 27.15 | $27.12 | 2.0M |
| 2026-06-30 | 27.15 | $27.24 | 1.2M |
| 2026-06-29 | 27.13 | $27.24 | 436208 |
| 2026-06-26 | 27.12 | $27.19 | 1.1M |
| 2026-06-25 | 27.11 | $27.22 | 812400 |
| 2026-06-24 | 27.09 | $27.18 | 504600 |
| 2026-06-23 | 27.08 | $27.16 | 637616 |
| 2026-06-22 | 27.07 | $27.16 | 819193 |
| 2026-06-18 | 27.06 | $27.19 | 496200 |
| 2026-06-17 | 27.05 | $27.10 | 862000 |
| 2026-06-16 | 27.04 | $27.17 | 423100 |
| 2026-06-15 | 27.02 | $27.15 | 2.8M |
| 2026-06-12 | 27.01 | $27.10 | 668151 |
| 2026-06-11 | 27.00 | $27.08 | 1.2M |
| 2026-06-10 | 26.99 | $26.89 | 1.3M |
| 2026-06-09 | 26.99 | $26.97 | 1.5M |
| 2026-06-08 | 26.99 | $26.92 | 580408 |
| 2026-06-05 | 27.00 | $26.89 | 1.6M |
| 2026-06-04 | 27.01 | $27.03 | 978041 |
| 2026-06-03 | 27.01 | $26.98 | 1.5M |
| 2026-06-02 | 27.01 | $27.04 | 1.3M |
| 2026-06-01 | 27.01 | $27.04 | 1.3M |
| 2026-05-29 | 27.00 | $27.20 | 527332 |
| 2026-05-28 | 26.98 | $27.11 | 1.2M |
| 2026-05-27 | 26.97 | $27.08 | 467525 |
| 2026-05-26 | 26.97 | $27.06 | 3.8M |
| 2026-05-22 | 26.96 | $27.02 | 860100 |
| 2026-05-21 | 26.96 | $26.98 | 1.7M |
| 2026-05-20 | 26.97 | $26.93 | 674800 |
| 2026-05-19 | 26.98 | $26.73 | 1.6M |
| 2026-05-18 | 27.01 | $26.82 | 1.9M |
| 2026-05-15 | 27.03 | $26.81 | 1.2M |
| 2026-05-14 | 27.06 | $26.96 | 506401 |
| 2026-05-13 | 27.08 | $26.96 | 740717 |
| 2026-05-12 | 27.09 | $26.98 | 1.1M |
| 2026-05-11 | 27.11 | $27.04 | 890900 |
| 2026-05-08 | 27.12 | $27.13 | 609609 |
| 2026-05-07 | 27.12 | $27.04 | 991636 |
| 2026-05-06 | 27.14 | $27.12 | 800023 |
| 2026-05-05 | 27.14 | $27.03 | 1.4M |
| 2026-05-04 | 27.15 | $26.95 | 1.7M |
| 2026-05-01 | 27.17 | $27.04 | 968832 |
| 2026-04-30 | 27.18 | $27.15 | 811919 |
| 2026-04-29 | 27.17 | $27.08 | 590515 |
| 2026-04-28 | 27.17 | $27.20 | 594800 |
| 2026-04-27 | 27.16 | $27.22 | 544536 |
| 2026-04-24 | 27.14 | $27.20 | 329700 |
| 2026-04-23 | 27.12 | $27.18 | 733953 |
| 2026-04-22 | 27.10 | $27.24 | 429800 |
| 2026-04-21 | 27.07 | $27.18 | 2.3M |
| 2026-04-20 | 27.04 | $27.26 | 1.0M |
| 2026-04-17 | 27.00 | $27.29 | 328200 |
| 2026-04-16 | 26.96 | $27.17 | 301340 |
| 2026-04-15 | 26.92 | $27.23 | 997144 |
| 2026-04-14 | 26.88 | $27.26 | 1.7M |
| 2026-04-13 | 26.83 | $27.15 | 1.1M |
| 2026-04-10 | 26.80 | $27.04 | 815600 |
| 2026-04-09 | 26.77 | $27.12 | 1.4M |
| 2026-04-08 | 26.73 | $27.08 | 1.6M |
| 2026-04-07 | 26.69 | $26.88 | 1.1M |
| 2026-04-06 | 26.68 | $26.84 | 566200 |
| 2026-04-02 | 26.67 | $26.78 | 2.3M |
| 2026-04-01 | 26.67 | $26.73 | 2.3M |
| 2026-03-31 | 26.67 | $26.72 | 1.5M |
| 2026-03-30 | 26.68 | $26.45 | 2.7M |
| 2026-03-27 | 26.72 | $26.41 | 3.0M |
| 2026-03-26 | 26.77 | $26.54 | 6.8M |
| 2026-03-25 | 26.81 | $26.74 | 3.1M |
| 2026-03-24 | 26.84 | $26.62 | 3.5M |
| 2026-03-23 | 26.88 | $26.68 | 5.9M |
| 2026-03-20 | 26.92 | $26.46 | 717239 |
| 2026-03-19 | 26.99 | $26.78 | 580000 |
| 2026-03-18 | 27.03 | $26.70 | 2.7M |
| 2026-03-17 | 27.09 | $26.88 | 1.3M |
| 2026-03-16 | 27.12 | $26.76 | 1.1M |
| 2026-03-13 | 27.18 | $26.66 | 1.6M |
| 2026-03-12 | 27.25 | $26.75 | 916100 |
| 2026-03-11 | 27.31 | $26.96 | 1.4M |
| 2026-03-10 | 27.36 | $27.06 | 991100 |
| 2026-03-09 | 27.40 | $27.12 | 1.4M |
| 2026-03-06 | 27.43 | $26.98 | 2.6M |
| 2026-03-05 | 27.48 | $27.19 | 731448 |
| 2026-03-04 | 27.52 | $27.33 | 526010 |
| 2026-03-03 | 27.54 | $27.23 | 3.2M |
| 2026-03-02 | 27.56 | $27.37 | 2.3M |
| 2026-02-27 | 27.58 | $27.57 | 2.0M |
| 2026-02-26 | 27.58 | $27.64 | 753100 |
| 2026-02-25 | 27.57 | $27.62 | 380100 |
| 2026-02-24 | 27.56 | $27.59 | 371000 |
| 2026-02-23 | 27.56 | $27.60 | 666700 |
| 2026-02-20 | 27.55 | $27.65 | 395000 |
| 2026-02-19 | 27.54 | $27.65 | 359410 |
| 2026-02-18 | 27.53 | $27.63 | 859500 |
| 2026-02-17 | 27.52 | $27.57 | 931900 |
| 2026-02-13 | 27.52 | $27.59 | 1.0M |
| 2026-02-12 | 27.51 | $27.56 | 507424 |
| 2026-02-11 | 27.51 | $27.53 | 480511 |
| 2026-02-10 | 27.50 | $27.53 | 822426 |
| 2026-02-09 | 27.50 | $27.51 | 2.7M |
| 2026-02-06 | 27.50 | $27.45 | 701900 |
| 2026-02-05 | 27.51 | $27.40 | 418819 |
| 2026-02-04 | 27.52 | $27.43 | 467800 |
| 2026-02-03 | 27.53 | $27.45 | 848100 |
| 2026-02-02 | 27.54 | $27.45 | 1.1M |
| 2026-01-30 | 27.54 | $27.57 | 537413 |
| 2026-01-29 | 27.54 | $27.58 | 479738 |
| 2026-01-28 | 27.53 | $27.57 | 602500 |
| 2026-01-27 | 27.52 | $27.59 | 371900 |
| 2026-01-26 | 27.51 | $27.55 | 424700 |
| 2026-01-23 | 27.50 | $27.54 | 887538 |
| 2026-01-22 | 27.49 | $27.57 | 687543 |
| 2026-01-21 | 27.47 | $27.57 | 614800 |
| 2026-01-20 | 27.46 | $27.45 | 381607 |
| 2026-01-16 | 27.45 | $27.53 | 1.0M |
| 2026-01-15 | 27.44 | $27.53 | 513500 |
| 2026-01-14 | 27.43 | $27.54 | 621439 |
| 2026-01-13 | 27.41 | $27.51 | 857238 |
| 2026-01-12 | 27.40 | $27.54 | 2.2M |
| 2026-01-09 | 27.38 | $27.52 | 675402 |
| 2026-01-08 | 27.37 | $27.49 | 596618 |
| 2026-01-07 | 27.35 | $27.46 | 291300 |
| 2026-01-06 | 27.34 | $27.45 | 682109 |
| 2026-01-05 | 27.33 | $27.41 | 726000 |
| 2026-01-02 | 27.33 | $27.33 | 1.2M |
| 2025-12-31 | 27.33 | $27.30 | 827400 |
| 2025-12-30 | 27.34 | $27.34 | 277700 |
| 2025-12-29 | 27.34 | $27.31 | 279527 |
| 2025-12-26 | 27.35 | $27.30 | 274200 |
| 2025-12-24 | 27.36 | $27.31 | 170925 |
| 2025-12-23 | 27.37 | $27.25 | 368000 |
| 2025-12-22 | 27.39 | $27.24 | 501900 |
| 2025-12-19 | 27.41 | $27.24 | 737818 |
| 2025-12-18 | 27.43 | $27.41 | 1.1M |
| 2025-12-17 | 27.43 | $27.34 | 284000 |
| 2025-12-16 | 27.43 | $27.39 | 688737 |
| 2025-12-15 | 27.43 | $27.37 | 2.6M |
| 2025-12-12 | 27.43 | $27.39 | 704097 |
| 2025-12-11 | 27.43 | $27.48 | 554428 |
| 2025-12-10 | 27.42 | $27.48 | 990500 |
| 2025-12-09 | 27.41 | $27.38 | 790131 |
| 2025-12-08 | 27.41 | $27.41 | 2.0M |
| 2025-12-05 | 27.41 | $27.47 | 362023 |
| 2025-12-04 | 27.40 | $27.49 | 360348 |
| 2025-12-03 | 27.39 | $27.50 | 2.1M |
| 2025-12-02 | 27.37 | $27.47 | 402400 |
| 2025-12-01 | 27.36 | $27.40 | 1.3M |
| 2025-11-28 | 27.35 | $27.57 | 220200 |
| 2025-11-26 | 27.33 | $27.58 | 947480 |
| 2025-11-25 | 27.31 | $27.55 | 871216 |
| 2025-11-24 | 27.29 | $27.37 | 949400 |
| 2025-11-21 | 27.29 | $27.29 | 533644 |
| 2025-11-20 | 27.30 | $27.18 | 803438 |
| 2025-11-19 | 27.32 | $27.19 | 1.1M |
| 2025-11-18 | 27.35 | $27.16 | 977300 |
| 2025-11-17 | 27.37 | $27.11 | 2.7M |
| 2025-11-14 | 27.41 | $27.24 | 642835 |
| 2025-11-13 | 27.43 | $27.26 | 556000 |
| 2025-11-12 | 27.46 | $27.41 | 389602 |
| 2025-11-11 | 27.46 | $27.45 | 449400 |
| 2025-11-10 | 27.47 | $27.41 | 978800 |
| 2025-11-07 | 27.48 | $27.32 | 298500 |
| 2025-11-06 | 27.50 | $27.31 | 428425 |
| 2025-11-05 | 27.52 | $27.30 | 659900 |
| 2025-11-04 | 27.54 | $27.27 | 737700 |
| 2025-11-03 | 27.57 | $27.34 | 3.7M |
| 2025-10-31 | 27.59 | $27.54 | 808400 |
| 2025-10-30 | 27.60 | $27.58 | 799019 |
| 2025-10-29 | 27.60 | $27.65 | 567200 |
| 2025-10-28 | 27.59 | $27.73 | 374437 |
| 2025-10-27 | 27.58 | $27.76 | 439247 |
| 2025-10-24 | 27.56 | $27.68 | 751334 |
| 2025-10-23 | 27.55 | $27.57 | 312900 |
| 2025-10-22 | 27.55 | $27.55 | 397724 |
| 2025-10-21 | 27.56 | $27.57 | 1.3M |
| 2025-10-20 | 27.56 | $27.57 | 1.3M |
| 2025-10-17 | 27.57 | $27.51 | 591828 |
| 2025-10-16 | 27.58 | $27.47 | 2.2M |
| 2025-10-15 | 27.60 | $27.59 | 940700 |
| 2025-10-14 | 27.60 | $27.50 | 919512 |
| 2025-10-13 | 27.62 | $27.47 | 179700 |
| 2025-10-10 | 27.63 | $27.32 | 1.2M |
| 2025-10-09 | 27.67 | $27.50 | 977300 |
| 2025-10-08 | 27.69 | $27.58 | 754600 |
| 2025-10-07 | 27.69 | $27.64 | 526900 |
| 2025-10-06 | 27.70 | $27.67 | 599500 |
| 2025-10-03 | 27.70 | $27.69 | 591900 |
| 2025-10-02 | 27.69 | $27.69 | 504104 |
| 2025-10-01 | 27.68 | $27.70 | 1.2M |
| 2025-09-30 | 27.67 | $27.78 | 3.6M |
| 2025-09-29 | 27.65 | $27.75 | 1.2M |
| 2025-09-26 | 27.64 | $27.69 | 309230 |
| 2025-09-25 | 27.62 | $27.63 | 1.4M |
| 2025-09-24 | 27.61 | $27.70 | 1.1M |
| 2025-09-23 | 27.59 | $27.76 | 2.3M |
| 2025-09-22 | 27.56 | $27.76 | 270311 |
| 2025-09-19 | 27.53 | $27.73 | 533300 |
| 2025-09-18 | 27.50 | $27.71 | 578122 |
| 2025-09-17 | 27.47 | $27.64 | 505100 |
| 2025-09-16 | 27.45 | $27.67 | 3.2M |
| 2025-09-15 | 27.41 | $27.71 | 522400 |
| 2025-09-12 | 27.38 | $27.57 | 278800 |
| 2025-09-11 | 27.35 | $27.57 | 244949 |
| 2025-09-10 | 27.32 | $27.47 | 485400 |
| 2025-09-09 | 27.30 | $27.42 | 572638 |
| 2025-09-08 | 27.28 | $27.45 | 286500 |
| 2025-09-05 | 27.26 | $27.40 | 504036 |
| 2025-09-04 | 27.24 | $27.33 | 1.8M |
| 2025-09-03 | 27.22 | $27.24 | 491811 |
| 2025-09-02 | 27.21 | $27.15 | 707500 |
| 2025-08-29 | 27.21 | $27.32 | 266112 |
| 2025-08-28 | 27.20 | $27.37 | 469500 |
| 2025-08-27 | 27.17 | $27.35 | 764600 |
| 2025-08-26 | 27.15 | $27.33 | 237516 |
| 2025-08-25 | 27.12 | $27.26 | 306615 |
| 2025-08-22 | 27.11 | $27.31 | 385600 |
| 2025-08-21 | 27.08 | $27.06 | 327212 |
| 2025-08-20 | 27.08 | $27.13 | 411904 |
| 2025-08-19 | 27.08 | $27.12 | 1.7M |
| 2025-08-18 | 27.07 | $27.14 | 217200 |
| 2025-08-15 | 27.06 | $27.16 | 790700 |
| 2025-08-14 | 27.05 | $27.14 | 677400 |
| 2025-08-13 | 27.04 | $27.19 | 604615 |
| 2025-08-12 | 27.03 | $27.09 | 382027 |
| 2025-08-11 | 27.02 | $27.03 | 451700 |
| 2025-08-08 | 27.02 | $27.02 | 167817 |
| 2025-08-07 | 27.02 | $27.01 | 471700 |
| 2025-08-06 | 27.02 | $27.03 | 377643 |
| 2025-08-05 | 27.01 | $26.96 | 499200 |
| 2025-08-04 | 27.02 | $26.95 | 665041 |
| 2025-08-01 | 27.02 | $26.88 | 548900 |
| 2025-07-31 | 27.04 | $27.03 | 355024 |
| 2025-07-30 | 27.04 | $27.02 | 667400 |
| 2025-07-29 | 27.04 | $27.11 | 331428 |
| 2025-07-28 | 27.03 | $27.09 | 200035 |
| 2025-07-25 | 27.02 | $27.11 | 281235 |
| 2025-07-24 | 27.01 | $27.09 | 201100 |
| 2025-07-23 | 27.00 | $27.12 | 515332 |
| 2025-07-22 | 26.99 | $27.07 | 839949 |
| 2025-07-21 | 26.98 | $27.02 | 413841 |
| 2025-07-18 | 26.98 | $27.00 | 117500 |
| 2025-07-17 | 26.98 | $26.96 | 320425 |
| 2025-07-16 | 26.97 | $26.93 | 350600 |
| 2025-07-15 | 26.98 | $26.89 | 383604 |
| 2025-07-14 | 26.98 | $26.98 | 374517 |
| 2025-07-11 | 26.97 | $26.94 | 185800 |
| 2025-07-10 | 26.97 | $27.00 | 229400 |
| 2025-07-09 | 26.96 | $27.01 | 677900 |
| 2025-07-08 | 26.95 | $26.93 | 440200 |
| 2025-07-07 | 26.94 | $27.01 | 1.2M |
| 2025-07-03 | 26.92 | $27.08 | 473737 |
| 2025-07-02 | 26.90 | $27.06 | 447515 |
| 2025-07-01 | 26.87 | $27.02 | 381300 |
| 2025-06-30 | 26.84 | $27.14 | 735000 |
| 2025-06-27 | 26.80 | $27.01 | 692800 |
| 2025-06-26 | 26.77 | $26.99 | 3.7M |
| 2025-06-25 | 26.74 | $26.90 | 288439 |
| 2025-06-24 | 26.71 | $26.90 | 523400 |
| 2025-06-23 | 26.69 | $26.84 | 433235 |
| 2025-06-20 | 26.66 | $26.84 | 377400 |
| 2025-06-18 | 26.64 | $26.76 | 1.2M |
| 2025-06-17 | 26.62 | $26.75 | 327505 |
| 2025-06-16 | 26.60 | $26.76 | 286100 |
| 2025-06-13 | 26.58 | $26.69 | 1.2M |
| 2025-06-12 | 26.56 | $26.78 | 970400 |
| 2025-06-11 | 26.53 | $26.70 | 684307 |
| 2025-06-10 | 26.51 | $26.68 | 483700 |
| 2025-06-09 | 26.49 | $26.59 | 1.6M |
| 2025-06-06 | 26.48 | $26.51 | 692538 |
| 2025-06-05 | 26.47 | $26.51 | 415100 |
| 2025-06-04 | 26.47 | $26.56 | 1.0M |
| 2025-06-03 | 26.45 | $26.47 | 894315 |
| 2025-06-02 | 26.44 | $26.43 | 437547 |
| 2025-05-30 | 26.44 | $26.58 | 703217 |
| 2025-05-29 | 26.42 | $26.57 | 361300 |
| 2025-05-28 | 26.39 | $26.51 | 433000 |
| 2025-05-27 | 26.38 | $26.51 | 253900 |
| 2025-05-23 | 26.36 | $26.33 | 252416 |
| 2025-05-22 | 26.36 | $26.33 | 471700 |
| 2025-05-21 | 26.36 | $26.25 | 674905 |
| 2025-05-20 | 26.37 | $26.49 | 3.8M |
| 2025-05-19 | 26.35 | $26.52 | 907000 |
| 2025-05-16 | 26.32 | $26.54 | 555809 |
| 2025-05-15 | 26.29 | $26.51 | 293732 |
| 2025-05-14 | 26.26 | $26.41 | 414806 |
| 2025-05-13 | 26.24 | $26.53 | 3.0M |
| 2025-05-12 | 26.20 | $26.46 | 474429 |
| 2025-05-09 | 26.17 | $26.12 | 367700 |
| 2025-05-08 | 26.16 | $26.09 | 720400 |
| 2025-05-07 | 26.16 | $26.20 | 930900 |
| 2025-05-06 | 26.14 | $26.17 | 623018 |
| 2025-05-05 | 26.13 | $26.22 | 512600 |
| 2025-05-02 | 26.10 | $26.21 | 875600 |
| 2025-05-01 | 26.08 | $26.14 | 1.6M |
| 2025-04-30 | 26.06 | $26.28 | 694245 |
| 2025-04-29 | 26.04 | $26.45 | 874700 |
| 2025-04-28 | 26.00 | $26.37 | 526315 |
| 2025-04-25 | 25.96 | $26.38 | 954316 |
| 2025-04-24 | 25.93 | $26.29 | 1.7M |
| 2025-04-23 | 25.92 | $26.02 | 884501 |
| 2025-04-22 | 25.93 | $25.86 | 1.3M |
| 2025-04-21 | 25.96 | $25.81 | 1.9M |
| 2025-04-17 | 26.00 | $26.01 | 375807 |
| 2025-04-16 | 26.03 | $25.89 | 557829 |
| 2025-04-15 | 26.08 | $25.89 | 846300 |
| 2025-04-14 | 26.12 | $25.81 | 12.4M |
| 2025-04-11 | 26.19 | $25.69 | 2.3M |
| 2025-04-10 | 26.26 | $25.58 | 2.2M |
| 2025-04-09 | 26.36 | $26.06 | 5.4M |
| 2025-04-08 | 26.41 | $25.27 | 5.7M |
| 2025-04-07 | 26.55 | $25.32 | 3.8M |
| 2025-04-04 | 26.69 | $25.72 | 7.7M |
| 2025-04-03 | 26.79 | $26.29 | 1.7M |
| 2025-04-02 | 26.85 | $26.76 | 1.2M |
| 2025-04-01 | 26.86 | $26.69 | 1.0M |
| 2025-03-31 | 26.88 | $26.79 | 1.4M |
| 2025-03-28 | 26.89 | $26.78 | 688100 |
| 2025-03-27 | 26.90 | $26.82 | 660331 |
| 2025-03-26 | 26.91 | $26.87 | 362946 |
| 2025-03-25 | 26.92 | $26.97 | 363121 |
| 2025-03-24 | 26.92 | $27.00 | 806000 |
| 2025-03-21 | 26.91 | $26.92 | 489349 |
| 2025-03-20 | 26.91 | $26.94 | 441400 |
| 2025-03-19 | 26.91 | $26.98 | 571915 |
| 2025-03-18 | 26.91 | $26.82 | 538345 |
| 2025-03-17 | 26.92 | $26.89 | 404700 |
| 2025-03-14 | 26.93 | $26.83 | 822706 |
| 2025-03-13 | 26.95 | $26.76 | 1.1M |
| 2025-03-12 | 26.97 | $26.86 | 1.7M |
| 2025-03-11 | 26.98 | $26.87 | 1.4M |
| 2025-03-10 | 26.99 | $26.98 | 1.1M |
| 2025-03-07 | 26.99 | $26.99 | 719706 |
| 2025-03-06 | 26.99 | $26.87 | 2.3M |
| 2025-03-05 | 27.00 | $26.96 | 767221 |
| 2025-03-04 | 27.00 | $26.95 | 1.2M |
| 2025-03-03 | 27.01 | $26.92 | 1.5M |
| 2025-02-28 | 27.02 | $27.14 | 746915 |
| 2025-02-27 | 27.00 | $27.05 | 1.0M |
| 2025-02-26 | 27.00 | $27.11 | 471400 |
| 2025-02-25 | 26.99 | $27.07 | 2.8M |
| 2025-02-24 | 26.98 | $26.93 | 1.8M |
| 2025-02-21 | 26.99 | $26.93 | 853705 |
| 2025-02-20 | 27.00 | $27.04 | 284712 |
| 2025-02-19 | 27.00 | $27.02 | 479900 |
| 2025-02-18 | 27.00 | $27.00 | 702100 |
| 2025-02-14 | 27.00 | $27.02 | 298000 |
| 2025-02-13 | 27.00 | $26.99 | 470535 |
| 2025-02-12 | 27.00 | $26.86 | 383700 |
| 2025-02-11 | 27.01 | $26.95 | 644937 |
| 2025-02-10 | 27.01 | $26.95 | 795645 |
| 2025-02-07 | 27.02 | $26.91 | 672800 |
| 2025-02-06 | 27.02 | $27.03 | 1.2M |
| 2025-02-05 | 27.01 | $27.07 | 610800 |
| 2025-02-04 | 27.00 | $26.98 | 706849 |
| 2025-02-03 | 27.00 | $26.90 | 1.7M |
| 2025-01-31 | 27.00 | $27.07 | 605320 |
| 2025-01-30 | 26.98 | $27.12 | 429900 |
| 2025-01-29 | 26.96 | $27.08 | 756600 |
| 2025-01-28 | 26.94 | $27.09 | 629600 |
| 2025-01-27 | 26.92 | $27.13 | 805600 |
| 2025-01-24 | 26.89 | $27.10 | 434000 |
| 2025-01-23 | 26.87 | $27.05 | 513200 |
| 2025-01-22 | 26.84 | $26.99 | 1.2M |
| 2025-01-21 | 26.82 | $27.05 | 1.3M |
| 2025-01-17 | 26.79 | $26.99 | 669413 |
| 2025-01-16 | 26.77 | $26.96 | 3.0M |
| 2025-01-15 | 26.75 | $26.87 | 3.8M |
| 2025-01-14 | 26.74 | $26.66 | 644940 |
| 2025-01-13 | 26.76 | $26.64 | 753300 |
| 2025-01-10 | 26.78 | $26.69 | 571314 |
| 2025-01-08 | 26.79 | $26.83 | 407500 |
| 2025-01-07 | 26.80 | $26.78 | 484400 |
| 2025-01-06 | 26.81 | $26.87 | 681435 |
| 2025-01-03 | 26.81 | $26.83 | 446009 |
| 2025-01-02 | 26.82 | $26.79 | 750000 |
| 2024-12-31 | 26.84 | $26.71 | 602900 |
| 2024-12-30 | 26.87 | $26.72 | 510619 |
| 2024-12-27 | 26.89 | $26.73 | 446700 |
| 2024-12-26 | 26.92 | $26.79 | 3.6M |
| 2024-12-24 | 26.95 | $26.72 | 225300 |
| 2024-12-23 | 26.98 | $26.63 | 409200 |
| 2024-12-20 | 27.02 | $26.69 | 1.0M |
| 2024-12-19 | 27.06 | $26.55 | 784600 |
| 2024-12-18 | 27.12 | $26.64 | 360100 |
| 2024-12-17 | 27.17 | $27.09 | 423200 |
| 2024-12-16 | 27.17 | $27.13 | 536700 |
| 2024-12-13 | 27.18 | $27.09 | 313824 |
| 2024-12-12 | 27.18 | $27.16 | 1.5M |
| 2024-12-11 | 27.18 | $27.22 | 413000 |
| 2024-12-10 | 27.17 | $27.22 | 276400 |
| 2024-12-09 | 27.16 | $27.20 | 834400 |
| 2024-12-06 | 27.15 | $27.24 | 237046 |
| 2024-12-05 | 27.14 | $27.19 | 2.1M |
| 2024-12-04 | 27.13 | $27.23 | 443612 |
| 2024-12-03 | 27.12 | $27.17 | 395734 |
| 2024-12-02 | 27.11 | $27.17 | 1.1M |
| 2024-11-29 | 27.10 | $27.32 | 483821 |
| 2024-11-27 | 27.07 | $27.21 | 542513 |
| 2024-11-26 | 27.05 | $27.11 | 489334 |
| 2024-11-25 | 27.04 | $27.17 | 478722 |
| 2024-11-22 | 27.03 | $27.02 | 2.2M |
| 2024-11-21 | 27.03 | $27.03 | 265800 |
| 2024-11-20 | 27.02 | $27.03 | 418371 |
| 2024-11-19 | 27.02 | $27.07 | 465300 |
| 2024-11-18 | 27.01 | $27.05 | 1.1M |
| 2024-11-15 | 27.01 | $27.01 | 1.3M |
| 2024-11-14 | 27.01 | $27.01 | 1.4M |
| 2024-11-13 | 27.01 | $27.05 | 933728 |
| 2024-11-12 | 27.01 | $27.03 | 866100 |
| 2024-11-11 | 27.01 | $27.15 | 352600 |
| 2024-11-08 | 27.00 | $27.18 | 637706 |
| 2024-11-07 | 26.98 | $27.12 | 647220 |
| 2024-11-06 | 26.98 | $26.99 | 2.2M |
| 2024-11-05 | 26.98 | $26.90 | 431232 |
| 2024-11-04 | 26.99 | $26.80 | 534900 |
| 2024-11-01 | 27.02 | $26.70 | 1.3M |
| 2024-10-31 | 27.05 | $26.89 | 1.2M |
| 2024-10-30 | 27.07 | $26.95 | 2.7M |
| 2024-10-29 | 27.08 | $27.11 | 778900 |
| 2024-10-28 | 27.08 | $27.08 | 456346 |
| 2024-10-25 | 27.09 | $27.01 | 303849 |
| 2024-10-24 | 27.10 | $27.03 | 370505 |
| 2024-10-23 | 27.11 | $26.95 | 485744 |
| 2024-10-22 | 27.13 | $27.06 | 491313 |
| 2024-10-21 | 27.14 | $27.08 | 619400 |
| 2024-10-18 | 27.16 | $27.20 | 396246 |
| 2024-10-17 | 27.16 | $27.16 | 327700 |
| 2024-10-16 | 27.16 | $27.21 | 274200 |
| 2024-10-15 | 27.16 | $27.15 | 674300 |
| 2024-10-14 | 27.17 | $27.11 | 568732 |
| 2024-10-11 | 27.18 | $27.07 | 440919 |
| 2024-10-10 | 27.20 | $27.04 | 583725 |
| 2024-10-09 | 27.22 | $27.06 | 495926 |
| 2024-10-08 | 27.24 | $27.06 | 500601 |
| 2024-10-07 | 27.26 | $27.01 | 1.1M |
| 2024-10-04 | 27.28 | $27.15 | 451100 |
| 2024-10-03 | 27.29 | $27.17 | 589700 |
| 2024-10-02 | 27.30 | $27.25 | 363600 |
| 2024-10-01 | 27.30 | $27.26 | 1.2M |
| 2024-09-30 | 27.29 | $27.34 | 3.6M |
| 2024-09-27 | 27.28 | $27.41 | 342100 |
| 2024-09-26 | 27.26 | $27.34 | 403341 |
| 2024-09-25 | 27.25 | $27.31 | 319822 |
| 2024-09-24 | 27.23 | $27.36 | 311545 |
| 2024-09-23 | 27.21 | $27.34 | 474500 |
| 2024-09-20 | 27.20 | $27.36 | 308600 |
| 2024-09-19 | 27.18 | $27.39 | 382842 |
| 2024-09-18 | 27.15 | $27.30 | 491200 |
| 2024-09-17 | 27.13 | $27.30 | 338630 |
| 2024-09-16 | 27.12 | $27.28 | 328700 |
| 2024-09-13 | 27.10 | $27.20 | 821108 |
| 2024-09-12 | 27.09 | $27.14 | 261346 |
| 2024-09-11 | 27.08 | $27.10 | 406100 |
| 2024-09-10 | 27.07 | $27.06 | 328486 |
| 2024-09-09 | 27.07 | $27.11 | 897332 |
| 2024-09-06 | 27.06 | $27.06 | 887538 |
| 2024-09-05 | 27.05 | $27.11 | 1.6M |
| 2024-09-04 | 27.04 | $26.99 | 566100 |
| 2024-09-03 | 27.03 | $26.91 | 754503 |
| 2024-08-30 | 27.03 | $27.12 | 798208 |
| 2024-08-29 | 27.01 | $27.13 | 293833 |
| 2024-08-28 | 26.98 | $27.11 | 509300 |
| 2024-08-27 | 26.96 | $27.15 | 498900 |
| 2024-08-26 | 26.93 | $27.15 | 352300 |
| 2024-08-23 | 26.89 | $27.18 | 474200 |
| 2024-08-22 | 26.85 | $27.07 | 302916 |
| 2024-08-21 | 26.82 | $27.12 | 324900 |
| 2024-08-20 | 26.78 | $27.07 | 323800 |
| 2024-08-19 | 26.75 | $27.07 | 520302 |
| 2024-08-16 | 26.71 | $27.01 | 699936 |
| 2024-08-15 | 26.67 | $26.91 | 586900 |
| 2024-08-14 | 26.65 | $26.87 | 787700 |
| 2024-08-13 | 26.62 | $26.78 | 477304 |
| 2024-08-12 | 26.61 | $26.66 | 529408 |
| 2024-08-09 | 26.60 | $26.67 | 834613 |
| 2024-08-08 | 26.60 | $26.61 | 685607 |
| 2024-08-07 | 26.60 | $26.51 | 1.0M |
| 2024-08-06 | 26.61 | $26.51 | 1.9M |
| 2024-08-05 | 26.61 | $26.43 | 973947 |
| 2024-08-02 | 26.63 | $26.58 | 651414 |
| 2024-08-01 | 26.63 | $26.67 | 1.9M |
| 2024-07-31 | 26.62 | $26.79 | 1.6M |
| 2024-07-30 | 26.59 | $26.67 | 358274 |
| 2024-07-29 | 26.57 | $26.66 | 508100 |
| 2024-07-26 | 26.55 | $26.63 | 395600 |
| 2024-07-25 | 26.54 | $26.55 | 998548 |
| 2024-07-24 | 26.52 | $26.54 | 669148 |
| 2024-07-23 | 26.51 | $26.62 | 2.0M |
| 2024-07-22 | 26.49 | $26.67 | 453040 |
| 2024-07-19 | 26.47 | $26.60 | 201700 |
| 2024-07-18 | 26.45 | $26.61 | 450500 |
| 2024-07-17 | 26.43 | $26.68 | 200748 |
| 2024-07-16 | 26.40 | $26.69 | 293736 |
| 2024-07-15 | 26.36 | $26.55 | 266300 |
| 2024-07-12 | 26.34 | $26.61 | 331600 |
| 2024-07-11 | 26.32 | $26.51 | 237100 |
| 2024-07-10 | 26.30 | $26.40 | 372922 |
| 2024-07-09 | 26.29 | $26.34 | 658613 |
| 2024-07-08 | 26.29 | $26.35 | 370038 |
| 2024-07-05 | 26.29 | $26.35 | 609845 |
| 2024-07-03 | 26.29 | $26.23 | 276942 |
| 2024-07-02 | 26.30 | $26.11 | 469819 |
| 2024-07-01 | 26.32 | $26.01 | 2.0M |
| 2024-06-28 | 26.36 | $26.19 | 992847 |
| 2024-06-27 | 26.38 | $26.27 | 214519 |
| 2024-06-26 | 26.39 | $26.28 | 554233 |
| 2024-06-25 | 26.40 | $26.38 | 353600 |
| 2024-06-24 | 26.40 | $26.41 | 210400 |
| 2024-06-21 | 26.40 | $26.42 | 197300 |
| 2024-06-20 | 26.40 | $26.41 | 355300 |
| 2024-06-18 | 26.40 | $26.43 | 291445 |
| 2024-06-17 | 26.39 | $26.36 | 568715 |
| 2024-06-14 | 26.40 | $26.33 | 589500 |
| 2024-06-13 | 26.41 | $26.47 | 553239 |
| 2024-06-12 | 26.40 | $26.45 | 244805 |
| 2024-06-11 | 26.40 | $26.34 | 533312 |
| 2024-06-10 | 26.41 | $26.35 | 557100 |
| 2024-06-07 | 26.42 | $26.33 | 738429 |
| 2024-06-06 | 26.43 | $26.44 | 922329 |
| 2024-06-05 | 26.43 | $26.52 | 734700 |
| 2024-06-04 | 26.42 | $26.42 | 765800 |
| 2024-06-03 | 26.42 | $26.39 | 2.2M |
| 2024-05-31 | 26.43 | $26.43 | 221410 |
| 2024-05-30 | 26.43 | $26.31 | 567040 |
| 2024-05-29 | 26.44 | $26.25 | 2.1M |
| 2024-05-28 | 26.46 | $26.39 | 304400 |
| 2024-05-24 | 26.46 | $26.47 | 564400 |
| 2024-05-23 | 26.46 | $26.35 | 818300 |
| 2024-05-22 | 26.47 | $26.44 | 509400 |
| 2024-05-21 | 26.46 | $26.51 | 388204 |
| 2024-05-20 | 26.45 | $26.52 | 475114 |
| 2024-05-17 | 26.43 | $26.53 | 398200 |
| 2024-05-16 | 26.42 | $26.54 | 560000 |
| 2024-05-15 | 26.40 | $26.61 | 558408 |
| 2024-05-14 | 26.37 | $26.45 | 450226 |
| 2024-05-13 | 26.35 | $26.41 | 216100 |
| 2024-05-10 | 26.33 | $26.43 | 212700 |
| 2024-05-09 | 26.32 | $26.48 | 321400 |
| 2024-05-08 | 26.30 | $26.47 | 360221 |
| 2024-05-07 | 26.27 | $26.52 | 516732 |
| 2024-05-06 | 26.25 | $26.47 | 1.3M |
| 2024-05-03 | 26.23 | $26.42 | 1.7M |
| 2024-05-02 | 26.22 | $26.31 | 464600 |
| 2024-05-01 | 26.21 | $26.14 | 1.2M |
| 2024-04-30 | 26.23 | $26.18 | 845900 |
| 2024-04-29 | 26.25 | $26.34 | 498338 |
| 2024-04-26 | 26.25 | $26.23 | 525200 |
| 2024-04-25 | 26.26 | $26.17 | 318300 |
| 2024-04-24 | 26.28 | $26.22 | 322540 |
| 2024-04-23 | 26.30 | $26.23 | 729800 |
| 2024-04-22 | 26.33 | $26.16 | 209800 |
| 2024-04-19 | 26.36 | $26.08 | 449500 |
| 2024-04-18 | 26.40 | $26.01 | 657816 |
| 2024-04-17 | 26.46 | $26.07 | 845500 |
| 2024-04-16 | 26.51 | $26.03 | 991612 |
| 2024-04-15 | 26.56 | $26.19 | 674046 |
| 2024-04-12 | 26.61 | $26.40 | 1.5M |
| 2024-04-11 | 26.63 | $26.43 | 993800 |
| 2024-04-10 | 26.65 | $26.48 | 2.2M |
| 2024-04-09 | 26.67 | $26.68 | 476600 |
| 2024-04-08 | 26.67 | $26.61 | 416042 |
| 2024-04-05 | 26.67 | $26.55 | 562449 |
| 2024-04-04 | 26.68 | $26.57 | 1.0M |
| 2024-04-03 | 26.69 | $26.60 | 912000 |
| 2024-04-02 | 26.70 | $26.58 | 1.1M |
| 2024-04-01 | 26.71 | $26.59 | 1.4M |
| 2024-03-28 | 26.71 | $26.86 | 409871 |
| 2024-03-27 | 26.69 | $26.88 | 367801 |
| 2024-03-26 | 26.67 | $26.76 | 232200 |
| 2024-03-25 | 26.65 | $26.77 | 260506 |
| 2024-03-22 | 26.64 | $26.81 | 217839 |
| 2024-03-21 | 26.62 | $26.82 | 564834 |
| 2024-03-20 | 26.59 | $26.80 | 2.4M |
| 2024-03-19 | 26.57 | $26.67 | 1.1M |
| 2024-03-18 | 26.56 | $26.52 | 488800 |
| 2024-03-15 | 26.56 | $26.50 | 631300 |
| 2024-03-14 | 26.56 | $26.50 | 332100 |
| 2024-03-13 | 26.57 | $26.64 | 679900 |
| 2024-03-12 | 26.56 | $26.63 | 548200 |
| 2024-03-11 | 26.55 | $26.61 | 337834 |
| 2024-03-08 | 26.54 | $26.60 | 261700 |
| 2024-03-07 | 26.53 | $26.59 | 365200 |
| 2024-03-06 | 26.52 | $26.57 | 363500 |
| 2024-03-05 | 26.52 | $26.55 | 338000 |
| 2024-03-04 | 26.51 | $26.56 | 758086 |
| 2024-03-01 | 26.51 | $26.52 | 1.0M |
| 2024-02-29 | 26.51 | $26.54 | 1.3M |
| 2024-02-28 | 26.51 | $26.53 | 605111 |
| 2024-02-27 | 26.51 | $26.49 | 1.2M |
| 2024-02-26 | 26.51 | $26.46 | 645713 |
| 2024-02-23 | 26.52 | $26.58 | 320625 |
| 2024-02-22 | 26.52 | $26.53 | 514626 |
| 2024-02-21 | 26.53 | $26.48 | 899500 |
| 2024-02-20 | 26.54 | $26.49 | 1.1M |
| 2024-02-16 | 26.54 | $26.48 | 1.7M |
| 2024-02-15 | 26.56 | $26.54 | 1.7M |
| 2024-02-14 | 26.56 | $26.45 | 1.0M |
| 2024-02-13 | 26.57 | $26.35 | 861300 |
| 2024-02-12 | 26.60 | $26.56 | 390632 |
| 2024-02-09 | 26.60 | $26.58 | 652402 |
| 2024-02-08 | 26.61 | $26.56 | 808400 |
| 2024-02-07 | 26.61 | $26.52 | 591634 |
| 2024-02-06 | 26.62 | $26.48 | 839600 |
| 2024-02-05 | 26.63 | $26.40 | 916506 |
| 2024-02-02 | 26.65 | $26.56 | 1.0M |
| 2024-02-01 | 26.65 | $26.70 | 1.5M |
| 2024-01-31 | 26.64 | $26.72 | 689900 |
| 2024-01-30 | 26.62 | $26.76 | 363400 |
| 2024-01-29 | 26.60 | $26.81 | 505200 |
| 2024-01-26 | 26.57 | $26.76 | 950900 |
| 2024-01-25 | 26.54 | $26.74 | 986800 |
| 2024-01-24 | 26.52 | $26.58 | 927500 |
| 2024-01-23 | 26.51 | $26.58 | 953600 |
| 2024-01-22 | 26.50 | $26.59 | 438500 |
| 2024-01-19 | 26.48 | $26.55 | 513000 |
| 2024-01-18 | 26.47 | $26.54 | 782229 |
| 2024-01-17 | 26.46 | $26.51 | 361313 |
| 2024-01-16 | 26.46 | $26.60 | 2.0M |
| 2024-01-12 | 26.44 | $26.72 | 773005 |
| 2024-01-11 | 26.41 | $26.66 | 375100 |
| 2024-01-10 | 26.38 | $26.55 | 1.1M |
| 2024-01-09 | 26.36 | $26.49 | 770278 |
| 2024-01-08 | 26.34 | $26.34 | 717600 |
| 2024-01-05 | 26.34 | $26.20 | 380000 |
| 2024-01-04 | 26.35 | $26.17 | 353200 |
| 2024-01-03 | 26.35 | $26.25 | 481001 |
| 2024-01-02 | 26.35 | $26.28 | 2.0M |
| 2023-12-29 | 26.35 | $26.40 | 459025 |
| 2023-12-28 | 26.33 | $26.45 | 801000 |
| 2023-12-27 | 26.30 | $26.52 | 464901 |
| 2023-12-26 | 26.26 | $26.45 | 390500 |
| 2023-12-22 | 26.23 | $26.45 | 496600 |
| 2023-12-21 | 26.19 | $26.52 | 636900 |
| 2023-12-20 | 26.14 | $26.46 | 542646 |
| 2023-12-19 | 26.09 | $26.48 | 306800 |
| 2023-12-18 | 26.03 | $26.36 | 488300 |
| 2023-12-15 | 25.98 | $26.35 | 689100 |
| 2023-12-14 | 25.93 | $26.35 | 1.2M |
| 2023-12-13 | 25.87 | $26.33 | 314131 |
| 2023-12-12 | 25.81 | $25.98 | 641427 |
| 2023-12-11 | 25.78 | $25.89 | 844600 |
| 2023-12-08 | 25.76 | $25.89 | 592800 |
| 2023-12-07 | 25.73 | $25.91 | 427000 |
| 2023-12-06 | 25.69 | $25.92 | 535318 |
| 2023-12-05 | 25.65 | $25.90 | 1.1M |
| 2023-12-04 | 25.61 | $25.90 | 754606 |
| 2023-12-01 | 25.56 | $25.95 | 1.2M |
| 2023-11-30 | 25.51 | $25.84 | 926342 |
| 2023-11-29 | 25.46 | $25.86 | 323313 |
| 2023-11-28 | 25.40 | $25.69 | 373200 |
| 2023-11-27 | 25.35 | $25.61 | 441821 |
| 2023-11-24 | 25.30 | $25.51 | 243019 |
| 2023-11-22 | 25.26 | $25.54 | 523600 |
| 2023-11-21 | 25.20 | $25.51 | 228002 |
| 2023-11-20 | 25.15 | $25.48 | 541600 |
| 2023-11-17 | 25.09 | $25.48 | 582700 |
| 2023-11-16 | 25.02 | $25.43 | 1.3M |
| 2023-11-15 | 24.96 | $25.34 | 740100 |
| 2023-11-14 | 24.89 | $25.40 | 2.0M |
| 2023-11-13 | 24.82 | $25.14 | 674541 |
| 2023-11-10 | 24.77 | $25.17 | 1.8M |
| 2023-11-09 | 24.71 | $25.02 | 616646 |
| 2023-11-08 | 24.66 | $25.14 | 952100 |
| 2023-11-07 | 24.60 | $25.09 | 1.7M |
| 2023-11-06 | 24.54 | $25.09 | 3.1M |
| 2023-11-03 | 24.48 | $25.14 | 2.7M |
| 2023-11-02 | 24.41 | $24.79 | 650392 |
| 2023-11-01 | 24.37 | $24.56 | 2.0M |
| 2023-10-31 | 24.35 | $24.51 | 1.1M |
| 2023-10-30 | 24.34 | $24.37 | 3.4M |
| 2023-10-27 | 24.34 | $24.34 | 462600 |
| 2023-10-26 | 24.34 | $24.35 | 827920 |
| 2023-10-25 | 24.35 | $24.26 | 642335 |
| 2023-10-24 | 24.37 | $24.36 | 666909 |
| 2023-10-23 | 24.38 | $24.29 | 628300 |
| 2023-10-20 | 24.39 | $24.18 | 997850 |
| 2023-10-19 | 24.43 | $24.16 | 764200 |
| 2023-10-18 | 24.47 | $24.24 | 1.6M |
| 2023-10-17 | 24.50 | $24.35 | 745014 |
| 2023-10-16 | 24.54 | $24.42 | 1.2M |
| 2023-10-13 | 24.56 | $24.44 | 1.7M |
| 2023-10-12 | 24.59 | $24.44 | 625434 |
| 2023-10-11 | 24.63 | $24.56 | 1.5M |
| 2023-10-10 | 24.65 | $24.56 | 6.3M |
| 2023-10-09 | 24.68 | $24.55 | 711749 |
| 2023-10-06 | 24.71 | $24.35 | 2.1M |
| 2023-10-05 | 24.77 | $24.35 | 1.6M |
| 2023-10-04 | 24.83 | $24.32 | 2.0M |
| 2023-10-03 | 24.90 | $24.25 | 3.4M |
| 2023-10-02 | 24.98 | $24.51 | 2.3M |
| 2023-09-29 | 25.04 | $24.80 | 528709 |
| 2023-09-28 | 25.07 | $24.86 | 1.0M |
| 2023-09-27 | 25.10 | $24.78 | 1.8M |
| 2023-09-26 | 25.14 | $24.84 | 1.0M |
| 2023-09-25 | 25.18 | $24.95 | 1.6M |
| 2023-09-22 | 25.21 | $25.00 | 2.3M |
| 2023-09-21 | 25.23 | $24.97 | 2.6M |
| 2023-09-20 | 25.26 | $25.17 | 653200 |
| 2023-09-19 | 25.27 | $25.21 | 314723 |
| 2023-09-18 | 25.27 | $25.28 | 368200 |
| 2023-09-15 | 25.26 | $25.25 | 777107 |
| 2023-09-14 | 25.26 | $25.32 | 485640 |
| 2023-09-13 | 25.25 | $25.31 | 627946 |
| 2023-09-12 | 25.24 | $25.23 | 550800 |
| 2023-09-11 | 25.23 | $25.26 | 1.6M |
| 2023-09-08 | 25.23 | $25.24 | 880600 |
| 2023-09-07 | 25.22 | $25.27 | 583100 |
| 2023-09-06 | 25.22 | $25.19 | 784700 |
| 2023-09-05 | 25.22 | $25.21 | 752200 |
| 2023-09-01 | 25.22 | $25.33 | 1.2M |
| 2023-08-31 | 25.21 | $25.44 | 591100 |
| 2023-08-30 | 25.18 | $25.40 | 1.0M |
| 2023-08-29 | 25.16 | $25.35 | 2.9M |
| 2023-08-28 | 25.15 | $25.23 | 281248 |
| 2023-08-25 | 25.14 | $25.12 | 708741 |
| 2023-08-24 | 25.15 | $25.06 | 1.0M |
| 2023-08-23 | 25.17 | $25.19 | 429700 |
| 2023-08-22 | 25.17 | $25.02 | 569215 |
| 2023-08-21 | 25.19 | $25.03 | 329000 |
| 2023-08-18 | 25.21 | $25.07 | 483900 |
| 2023-08-17 | 25.23 | $25.02 | 655024 |
| 2023-08-16 | 25.26 | $25.11 | 981229 |
| 2023-08-15 | 25.27 | $25.20 | 659737 |
| 2023-08-14 | 25.28 | $25.24 | 487002 |
| 2023-08-11 | 25.29 | $25.25 | 479300 |
| 2023-08-10 | 25.30 | $25.28 | 1.1M |
| 2023-08-09 | 25.31 | $25.28 | 1.3M |
| 2023-08-08 | 25.31 | $25.33 | 501500 |
| 2023-08-07 | 25.31 | $25.29 | 1.5M |
| 2023-08-04 | 25.32 | $25.24 | 2.3M |
| 2023-08-03 | 25.33 | $25.11 | 679413 |
| 2023-08-02 | 25.35 | $25.19 | 773800 |
| 2023-08-01 | 25.36 | $25.27 | 679600 |
| 2023-07-31 | 25.36 | $25.48 | 1.2M |
| 2023-07-28 | 25.35 | $25.40 | 836048 |
| 2023-07-27 | 25.34 | $25.29 | 1.4M |
| 2023-07-26 | 25.34 | $25.44 | 1.1M |
| 2023-07-25 | 25.32 | $25.29 | 834800 |
| 2023-07-24 | 25.32 | $25.31 | 1.4M |
| 2023-07-21 | 25.32 | $25.33 | 1.9M |
| 2023-07-20 | 25.31 | $25.29 | 12.6M |
| 2023-07-19 | 25.30 | $25.47 | 452500 |
| 2023-07-18 | 25.28 | $25.46 | 261200 |
| 2023-07-17 | 25.26 | $25.45 | 284710 |
| 2023-07-14 | 25.23 | $25.38 | 519900 |
| 2023-07-13 | 25.21 | $25.54 | 756000 |
| 2023-07-12 | 25.18 | $25.42 | 2.9M |
| 2023-07-11 | 25.15 | $25.23 | 674325 |
| 2023-07-10 | 25.14 | $25.11 | 976930 |
| 2023-07-07 | 25.14 | $25.03 | 7.2M |
| 2023-07-06 | 25.15 | $25.05 | 779145 |
| 2023-07-05 | 25.16 | $25.17 | 263700 |
| 2023-07-03 | 25.15 | $25.23 | 508938 |
| 2023-06-30 | 25.14 | $25.37 | 1.4M |
| 2023-06-29 | 25.11 | $25.19 | 765446 |
| 2023-06-28 | 25.10 | $25.23 | 585405 |
| 2023-06-27 | 25.08 | $25.11 | 298034 |
| 2023-06-26 | 25.08 | $25.08 | 395600 |
| 2023-06-23 | 25.07 | $25.02 | 428308 |
| 2023-06-22 | 25.07 | $25.06 | 370804 |
| 2023-06-21 | 25.06 | $25.14 | 338328 |
| 2023-06-20 | 25.05 | $25.14 | 450349 |
| 2023-06-16 | 25.03 | $25.17 | 4.7M |
| 2023-06-15 | 25.00 | $25.21 | 170201 |
| 2023-06-14 | 24.98 | $25.09 | 261704 |
| 2023-06-13 | 24.96 | $25.05 | 320300 |
| 2023-06-12 | 24.94 | $25.08 | 285720 |
| 2023-06-09 | 24.92 | $25.07 | 539500 |
| 2023-06-08 | 24.90 | $25.08 | 349343 |
| 2023-06-07 | 24.87 | $24.93 | 322811 |
| 2023-06-06 | 24.87 | $25.03 | 193230 |
| 2023-06-05 | 24.85 | $25.00 | 784709 |
| 2023-06-02 | 24.83 | $25.00 | 482301 |
| 2023-06-01 | 24.81 | $24.92 | 2.2M |
| 2023-05-31 | 24.80 | $24.91 | 1.0M |
| 2023-05-30 | 24.79 | $24.91 | 840200 |
| 2023-05-26 | 24.78 | $24.82 | 545700 |
| 2023-05-25 | 24.78 | $24.69 | 1.2M |
| 2023-05-24 | 24.80 | $24.67 | 1.3M |
| 2023-05-23 | 24.81 | $24.83 | 560120 |
| 2023-05-22 | 24.82 | $24.88 | 527415 |
| 2023-05-19 | 24.82 | $24.75 | 975757 |
| 2023-05-18 | 24.84 | $24.72 | 618400 |
| 2023-05-17 | 24.86 | $24.72 | 516931 |
| 2023-05-16 | 24.88 | $24.64 | 346400 |
| 2023-05-15 | 24.92 | $24.78 | 619200 |
| 2023-05-12 | 24.94 | $24.78 | 725500 |
| 2023-05-11 | 24.97 | $24.91 | 804133 |
| 2023-05-10 | 24.98 | $24.93 | 370448 |
| 2023-05-09 | 24.99 | $24.82 | 319638 |
| 2023-05-08 | 25.02 | $24.87 | 316640 |
| 2023-05-05 | 25.04 | $24.89 | 1.5M |
| 2023-05-04 | 25.06 | $24.75 | 446200 |
| 2023-05-03 | 25.10 | $24.91 | 380500 |
| 2023-05-02 | 25.12 | $24.93 | 768200 |
| 2023-05-01 | 25.14 | $24.88 | 1.2M |
| 2023-04-28 | 25.17 | $25.17 | 405125 |
| 2023-04-27 | 25.17 | $25.07 | 633146 |
| 2023-04-26 | 25.18 | $25.05 | 400846 |
| 2023-04-25 | 25.18 | $25.18 | 275826 |
| 2023-04-24 | 25.18 | $25.24 | 641912 |
| 2023-04-21 | 25.16 | $25.21 | 525502 |
| 2023-04-20 | 25.14 | $25.16 | 1.2M |
| 2023-04-19 | 25.13 | $25.19 | 1.1M |
| 2023-04-18 | 25.11 | $25.22 | 2.0M |
| 2023-04-17 | 25.09 | $25.22 | 804046 |
| 2023-04-14 | 25.06 | $25.28 | 1.4M |
| 2023-04-13 | 25.02 | $25.33 | 2.7M |
| 2023-04-12 | 24.98 | $25.17 | 3.6M |
| 2023-04-11 | 24.95 | $25.16 | 1.0M |
| 2023-04-10 | 24.92 | $25.10 | 717808 |
| 2023-04-06 | 24.90 | $25.11 | 1.5M |
| 2023-04-05 | 24.87 | $25.03 | 2.9M |
| 2023-04-04 | 24.84 | $25.13 | 1.2M |
| 2023-04-03 | 24.81 | $25.15 | 1.5M |
| 2023-03-31 | 24.77 | $25.27 | 1.4M |
| 2023-03-30 | 24.72 | $24.96 | 651500 |
| 2023-03-29 | 24.71 | $24.79 | 720319 |
| 2023-03-28 | 24.70 | $24.53 | 1.2M |
| 2023-03-27 | 24.73 | $24.55 | 482900 |
| 2023-03-24 | 24.75 | $24.68 | 311100 |
| 2023-03-23 | 24.76 | $24.70 | 703732 |
| 2023-03-22 | 24.77 | $24.82 | 924135 |
| 2023-03-21 | 24.77 | $24.77 | 652100 |
| 2023-03-20 | 24.78 | $24.55 | 442400 |
| 2023-03-17 | 24.81 | $24.69 | 538300 |
| 2023-03-16 | 24.83 | $24.80 | 914600 |
| 2023-03-15 | 24.84 | $24.71 | 762900 |
| 2023-03-14 | 24.86 | $24.79 | 563900 |
| 2023-03-13 | 24.87 | $24.65 | 620000 |
| 2023-03-10 | 24.90 | $24.75 | 1.5M |
| 2023-03-09 | 24.93 | $24.66 | 686612 |
| 2023-03-08 | 24.96 | $24.83 | 684537 |
| 2023-03-07 | 24.99 | $24.86 | 539113 |
| 2023-03-06 | 25.01 | $25.04 | 487203 |
| 2023-03-03 | 25.02 | $25.03 | 1.0M |
| 2023-03-02 | 25.03 | $24.83 | 615400 |
| 2023-03-01 | 25.07 | $24.82 | 676600 |
| 2023-02-28 | 25.11 | $24.99 | 1.1M |
| 2023-02-27 | 25.14 | $25.01 | 620102 |
| 2023-02-24 | 25.17 | $24.93 | 616800 |
| 2023-02-23 | 25.20 | $25.06 | 1.5M |
| 2023-02-22 | 25.23 | $24.88 | 2.5M |
| 2023-02-21 | 25.28 | $24.78 | 1.9M |
| 2023-02-17 | 25.34 | $25.11 | 2.9M |
| 2023-02-16 | 25.37 | $24.99 | 705746 |
| 2023-02-15 | 25.41 | $25.16 | 780000 |
| 2023-02-14 | 25.44 | $25.23 | 1.1M |
| 2023-02-13 | 25.46 | $25.22 | 2.3M |
| 2023-02-10 | 25.49 | $25.22 | 900400 |
| 2023-02-09 | 25.51 | $25.35 | 810723 |
| 2023-02-08 | 25.53 | $25.50 | 391300 |
| 2023-02-07 | 25.53 | $25.63 | 986609 |
| 2023-02-06 | 25.51 | $25.47 | 421200 |
| 2023-02-03 | 25.51 | $25.60 | 1.1M |
| 2023-02-02 | 25.49 | $25.76 | 1.5M |
| 2023-02-01 | 25.46 | $25.70 | 1.2M |
| 2023-01-31 | 25.42 | $25.55 | 1.2M |
| 2023-01-30 | 25.39 | $25.35 | 463805 |
| 2023-01-27 | 25.38 | $25.44 | 611109 |
| 2023-01-26 | 25.36 | $25.46 | 655525 |
| 2023-01-25 | 25.33 | $25.44 | 938500 |
| 2023-01-24 | 25.30 | $25.41 | 1.4M |
| 2023-01-23 | 25.26 | $25.41 | 684732 |
| 2023-01-20 | 25.23 | $25.42 | 4.8M |
| 2023-01-19 | 25.19 | $25.42 | 1.2M |
| 2023-01-18 | 25.14 | $25.58 | 1.2M |
| 2023-01-17 | 25.08 | $25.48 | 888941 |
| 2023-01-13 | 25.03 | $25.54 | 546900 |
| 2023-01-12 | 24.96 | $25.59 | 1.8M |
| 2023-01-11 | 24.89 | $25.39 | 3.7M |
| 2023-01-10 | 24.84 | $25.23 | 1.1M |
| 2023-01-09 | 24.80 | $25.25 | 2.3M |
| 2023-01-06 | 24.76 | $25.13 | 1.8M |
| 2023-01-05 | 24.73 | $24.84 | 1.6M |
| 2023-01-04 | 24.72 | $24.88 | 755600 |
| 2023-01-03 | 24.71 | $24.63 | 778303 |
| 2022-12-30 | 24.73 | $24.61 | 844816 |
| 2022-12-29 | 24.74 | $24.61 | 668200 |
| 2022-12-28 | 24.76 | $24.23 | 891322 |
| 2022-12-27 | 24.82 | $24.54 | 1.3M |
| 2022-12-23 | 24.85 | $24.81 | 652300 |
| 2022-12-22 | 24.85 | $24.71 | 827141 |
| 2022-12-21 | 24.87 | $24.85 | 1.1M |
| 2022-12-20 | 24.86 | $24.68 | 787400 |
| 2022-12-19 | 24.88 | $24.73 | 1.2M |
| 2022-12-16 | 24.88 | $24.84 | 1.8M |
| 2022-12-15 | 24.88 | $24.94 | 1.0M |
| 2022-12-14 | 24.86 | $25.12 | 1.5M |
| 2022-12-13 | 24.82 | $25.22 | 1.6M |
| 2022-12-12 | 24.77 | $24.93 | 1.3M |
| 2022-12-09 | 24.75 | $24.79 | 5.0M |
| 2022-12-08 | 24.73 | $24.88 | 942901 |
| 2022-12-07 | 24.70 | $24.86 | 1.1M |
| 2022-12-06 | 24.67 | $24.74 | 1.1M |
| 2022-12-05 | 24.65 | $24.75 | 1.2M |
| 2022-12-02 | 24.63 | $24.96 | 7.6M |
| 2022-12-01 | 24.57 | $24.90 | 2.0M |
| 2022-11-30 | 24.52 | $24.97 | 2.2M |
| 2022-11-29 | 24.46 | $24.61 | 1.1M |
| 2022-11-28 | 24.43 | $24.52 | 412600 |
| 2022-11-25 | 24.41 | $24.70 | 212400 |
| 2022-11-23 | 24.37 | $24.71 | 588200 |
| 2022-11-22 | 24.33 | $24.66 | 952936 |
| 2022-11-21 | 24.29 | $24.46 | 950834 |
| 2022-11-18 | 24.26 | $24.47 | 402836 |
| 2022-11-17 | 24.23 | $24.41 | 836416 |
| 2022-11-16 | 24.20 | $24.53 | 748335 |
| 2022-11-15 | 24.16 | $24.50 | 1.7M |
| 2022-11-14 | 24.12 | $24.31 | 873106 |
| 2022-11-11 | 24.10 | $24.49 | 2.8M |
| 2022-11-10 | 24.05 | $24.40 | 2.9M |
| 2022-11-09 | 24.01 | $23.77 | 7.6M |
| 2022-11-08 | 24.04 | $24.03 | 1.1M |
| 2022-11-07 | 24.03 | $24.02 | 926027 |
| 2022-11-04 | 24.03 | $24.00 | 769000 |
| 2022-11-03 | 24.02 | $23.90 | 857006 |
| 2022-11-02 | 24.03 | $23.93 | 998200 |
| 2022-11-01 | 24.04 | $24.11 | 1.5M |
| 2022-10-31 | 24.03 | $24.12 | 1.4M |
| 2022-10-28 | 24.02 | $24.44 | 836305 |
| 2022-10-27 | 23.98 | $24.29 | 1.3M |
| 2022-10-26 | 23.95 | $24.12 | 1.4M |
| 2022-10-25 | 23.94 | $24.09 | 1.8M |
| 2022-10-24 | 23.93 | $23.88 | 2.6M |
| 2022-10-21 | 23.94 | $23.88 | 7.7M |
| 2022-10-20 | 23.95 | $23.70 | 20.2M |
| 2022-10-19 | 23.98 | $23.94 | 1.0M |
| 2022-10-18 | 24.00 | $24.09 | 607600 |
| 2022-10-17 | 24.00 | $23.98 | 350825 |
| 2022-10-14 | 24.01 | $23.73 | 931800 |
| 2022-10-13 | 24.06 | $23.85 | 971817 |
| 2022-10-12 | 24.10 | $23.84 | 788400 |
| 2022-10-11 | 24.14 | $23.79 | 818900 |
| 2022-10-10 | 24.20 | $23.73 | 460500 |
| 2022-10-07 | 24.27 | $23.99 | 575113 |
| 2022-10-06 | 24.32 | $24.27 | 541800 |
| 2022-10-05 | 24.35 | $24.34 | 560618 |
| 2022-10-04 | 24.38 | $24.40 | 1.2M |
| 2022-10-03 | 24.40 | $24.08 | 2.0M |
| 2022-09-30 | 24.46 | $23.90 | 939000 |
| 2022-09-29 | 24.54 | $24.08 | 810414 |
| 2022-09-28 | 24.61 | $24.27 | 1.6M |
| 2022-09-27 | 24.66 | $23.92 | 907800 |
| 2022-09-26 | 24.76 | $23.97 | 1.5M |
| 2022-09-23 | 24.85 | $24.17 | 883000 |
| 2022-09-22 | 24.94 | $24.47 | 1.0M |
| 2022-09-21 | 25.00 | $24.58 | 998600 |
| 2022-09-20 | 25.06 | $24.72 | 536634 |
| 2022-09-19 | 25.11 | $24.96 | 832600 |
| 2022-09-16 | 25.13 | $24.92 | 526400 |
| 2022-09-15 | 25.17 | $24.86 | 866444 |
| 2022-09-14 | 25.21 | $24.94 | 1.1M |
| 2022-09-13 | 25.26 | $24.89 | 2.1M |
| 2022-09-12 | 25.31 | $25.41 | 602800 |
| 2022-09-09 | 25.32 | $25.33 | 493737 |
| 2022-09-08 | 25.33 | $25.29 | 973723 |
| 2022-09-07 | 25.36 | $25.24 | 466000 |
| 2022-09-06 | 25.39 | $24.90 | 713800 |
| 2022-09-02 | 25.46 | $25.03 | 2.2M |
| 2022-09-01 | 25.51 | $25.01 | 2.4M |
| 2022-08-31 | 25.58 | $25.12 | 1.5M |
| 2022-08-30 | 25.63 | $25.23 | 809300 |
| 2022-08-29 | 25.68 | $25.35 | 1.3M |
| 2022-08-26 | 25.72 | $25.43 | 765232 |
| 2022-08-25 | 25.75 | $25.80 | 2.6M |
| 2022-08-24 | 25.75 | $25.54 | 655238 |
| 2022-08-23 | 25.76 | $25.51 | 1.3M |
| 2022-08-22 | 25.78 | $25.46 | 691417 |
| 2022-08-19 | 25.81 | $25.64 | 3.6M |
| 2022-08-18 | 25.81 | $25.83 | 467404 |
| 2022-08-17 | 25.80 | $25.78 | 652000 |
| 2022-08-16 | 25.78 | $26.01 | 774836 |
| 2022-08-15 | 25.74 | $26.10 | 1.1M |
| 2022-08-12 | 25.68 | $26.08 | 490419 |
| 2022-08-11 | 25.62 | $25.79 | 698800 |
| 2022-08-10 | 25.59 | $25.96 | 704200 |
| 2022-08-09 | 25.53 | $25.63 | 661500 |
| 2022-08-08 | 25.49 | $25.77 | 869600 |
| 2022-08-05 | 25.45 | $25.77 | 961400 |
| 2022-08-04 | 25.39 | $25.84 | 1.4M |
| 2022-08-03 | 25.33 | $25.77 | 1.7M |
| 2022-08-02 | 25.26 | $25.52 | 828100 |
| 2022-08-01 | 25.22 | $25.65 | 563600 |
| 2022-07-29 | 25.16 | $25.72 | 1.4M |
| 2022-07-28 | 25.09 | $25.64 | 1.4M |
| 2022-07-27 | 25.02 | $25.35 | 1.2M |
| 2022-07-26 | 24.98 | $25.11 | 1.9M |
| 2022-07-25 | 24.95 | $25.17 | 2.0M |
| 2022-07-22 | 24.93 | $25.21 | 4.5M |
| 2022-07-21 | 24.89 | $25.26 | 15.4M |
| 2022-07-20 | 24.85 | $25.10 | 803200 |
| 2022-07-19 | 24.83 | $25.05 | 735106 |
| 2022-07-18 | 24.81 | $24.74 | 632908 |
| 2022-07-15 | 24.81 | $24.96 | 766548 |
| 2022-07-14 | 24.80 | $24.73 | 853925 |
| 2022-07-13 | 24.81 | $24.77 | 1.4M |
| 2022-07-12 | 24.81 | $24.84 | 821000 |
| 2022-07-11 | 24.80 | $24.84 | 495500 |
| 2022-07-08 | 24.80 | $24.94 | 1.3M |
| 2022-07-07 | 24.80 | $24.94 | 582000 |
| 2022-07-06 | 24.80 | $24.59 | 665300 |
| 2022-07-05 | 24.84 | $24.68 | 834300 |
| 2022-07-01 | 24.88 | $24.74 | 797935 |
| 2022-06-30 | 24.92 | $24.62 | 661400 |
| 2022-06-29 | 24.98 | $24.65 | 1.1M |
| 2022-06-28 | 25.05 | $24.76 | 1.2M |
| 2022-06-27 | 25.12 | $24.98 | 779027 |
| 2022-06-24 | 25.17 | $25.13 | 701500 |
| 2022-06-23 | 25.21 | $25.01 | 832120 |
| 2022-06-22 | 25.27 | $24.82 | 1.0M |
| 2022-06-21 | 25.35 | $24.79 | 2.0M |
| 2022-06-17 | 25.43 | $24.81 | 1.4M |
| 2022-06-16 | 25.52 | $24.69 | 1.2M |
| 2022-06-15 | 25.62 | $24.94 | 1.9M |
| 2022-06-14 | 25.70 | $24.57 | 1.3M |
| 2022-06-13 | 25.82 | $24.32 | 4.2M |
| 2022-06-10 | 25.97 | $25.16 | 3.1M |
| 2022-06-09 | 26.04 | $25.72 | 1.3M |
| 2022-06-08 | 26.06 | $25.89 | 1.3M |
| 2022-06-07 | 26.07 | $26.12 | 1.0M |
| 2022-06-06 | 26.05 | $26.04 | 669543 |
| 2022-06-03 | 26.03 | $26.22 | 676800 |
| 2022-06-02 | 26.00 | $26.41 | 1.8M |
| 2022-06-01 | 25.96 | $26.29 | 1.0M |
| 2022-05-31 | 25.92 | $26.46 | 2.1M |
| 2022-05-27 | 25.87 | $26.64 | 3.0M |
| 2022-05-26 | 25.79 | $26.38 | 1.1M |
| 2022-05-25 | 25.75 | $26.03 | 1.5M |
| 2022-05-24 | 25.74 | $25.76 | 1.1M |
| 2022-05-23 | 25.75 | $25.56 | 1.3M |
| 2022-05-20 | 25.80 | $25.56 | 1.7M |
| 2022-05-19 | 25.85 | $25.56 | 3.1M |
| 2022-05-18 | 25.90 | $25.37 | 7.3M |
| 2022-05-17 | 25.98 | $25.59 | 653800 |
| 2022-05-16 | 26.04 | $25.69 | 836716 |
| 2022-05-13 | 26.10 | $25.72 | 760323 |
| 2022-05-12 | 26.17 | $25.70 | 1.1M |
| 2022-05-11 | 26.24 | $25.71 | 1.7M |
| 2022-05-10 | 26.31 | $25.80 | 1.5M |
| 2022-05-09 | 26.39 | $25.70 | 888500 |
| 2022-05-06 | 26.48 | $25.96 | 1.4M |
| 2022-05-05 | 26.55 | $26.09 | 1.4M |
| 2022-05-04 | 26.61 | $26.57 | 739300 |
| 2022-05-03 | 26.63 | $26.30 | 1.1M |
| 2022-05-02 | 26.69 | $26.18 | 1.1M |
| 2022-04-29 | 26.76 | $26.30 | 828329 |
| 2022-04-28 | 26.83 | $26.64 | 693200 |
| 2022-04-27 | 26.88 | $26.50 | 713300 |
| 2022-04-26 | 26.94 | $26.63 | 1.1M |
| 2022-04-25 | 26.99 | $26.76 | 785600 |
| 2022-04-22 | 27.04 | $26.57 | 677500 |
| 2022-04-21 | 27.10 | $26.69 | 1.0M |
| 2022-04-20 | 27.16 | $26.88 | 919000 |
| 2022-04-19 | 27.21 | $26.83 | 710405 |
| 2022-04-18 | 27.26 | $26.87 | 718700 |
| 2022-04-14 | 27.32 | $26.95 | 711149 |
| 2022-04-13 | 27.36 | $27.14 | 755729 |
| 2022-04-12 | 27.40 | $26.99 | 1.5M |
| 2022-04-11 | 27.45 | $26.84 | 990414 |
| 2022-04-08 | 27.51 | $27.03 | 2.1M |
| 2022-04-07 | 27.56 | $27.19 | 1.5M |
| 2022-04-06 | 27.60 | $27.35 | 1.0M |
| 2022-04-05 | 27.62 | $27.51 | 2.1M |
| 2022-04-04 | 27.62 | $27.85 | 2.0M |
| 2022-04-01 | 27.59 | $27.65 | 560036 |
| 2022-03-31 | 27.58 | $27.76 | 1.1M |
| 2022-03-30 | 27.56 | $27.76 | 1.0M |
| 2022-03-29 | 27.54 | $27.84 | 652117 |
| 2022-03-28 | 27.52 | $27.49 | 517918 |
| 2022-03-25 | 27.53 | $27.39 | 678677 |
| 2022-03-24 | 27.55 | $27.53 | 817900 |
| 2022-03-23 | 27.56 | $27.52 | 856803 |
| 2022-03-22 | 27.58 | $27.56 | 962501 |
| 2022-03-21 | 27.59 | $27.52 | 815604 |
| 2022-03-18 | 27.61 | $27.81 | 573700 |
| 2022-03-17 | 27.61 | $27.73 | 698600 |
| 2022-03-16 | 27.61 | $27.62 | 1.5M |
| 2022-03-15 | 27.62 | $27.28 | 835700 |
| 2022-03-14 | 27.67 | $27.07 | 1.1M |
| 2022-03-11 | 27.75 | $27.29 | 2.4M |
| 2022-03-10 | 27.81 | $27.40 | 863400 |
| 2022-03-09 | 27.86 | $27.57 | 772000 |
| 2022-03-08 | 27.90 | $27.44 | 920479 |
| 2022-03-07 | 27.95 | $27.52 | 1.2M |
| 2022-03-04 | 28.01 | $27.77 | 797911 |
| 2022-03-03 | 28.04 | $27.96 | 653200 |
| 2022-03-02 | 28.06 | $28.01 | 977802 |
| 2022-03-01 | 28.07 | $27.99 | 929420 |
| 2022-02-28 | 28.09 | $28.14 | 1.2M |
| 2022-02-25 | 28.10 | $28.08 | 1.3M |
| 2022-02-24 | 28.12 | $27.99 | 1.3M |
| 2022-02-23 | 28.15 | $27.84 | 1.7M |
| 2022-02-22 | 28.21 | $27.97 | 1.1M |
| 2022-02-18 | 28.25 | $28.04 | 713309 |
| 2022-02-17 | 28.30 | $28.04 | 689345 |
| 2022-02-16 | 28.35 | $28.10 | 2.1M |
| 2022-02-15 | 28.39 | $27.99 | 1.1M |
| 2022-02-14 | 28.46 | $28.01 | 1.4M |
| 2022-02-11 | 28.53 | $28.05 | 1.1M |
| 2022-02-10 | 28.61 | $28.11 | 1.8M |
| 2022-02-09 | 28.68 | $28.40 | 2.0M |
| 2022-02-08 | 28.74 | $28.27 | 2.2M |
| 2022-02-07 | 28.81 | $28.33 | 2.2M |
| 2022-02-04 | 28.88 | $28.26 | 3.7M |
| 2022-02-03 | 28.97 | $28.47 | 2.0M |
| 2022-02-02 | 29.04 | $28.75 | 2.4M |
| 2022-02-01 | 29.09 | $28.76 | 4.4M |
| 2022-01-31 | 29.14 | $28.76 | 2.6M |
| 2022-01-28 | 29.20 | $28.75 | 8.2M |
| 2022-01-27 | 29.26 | $28.70 | 28.3M |
| 2022-01-26 | 29.34 | $28.84 | 917000 |
| 2022-01-25 | 29.41 | $29.05 | 911300 |
| 2022-01-24 | 29.46 | $29.20 | 1.3M |
| 2022-01-21 | 29.50 | $29.20 | 936407 |
| 2022-01-20 | 29.55 | $29.21 | 943445 |
| 2022-01-19 | 29.59 | $29.32 | 979600 |
| 2022-01-18 | 29.63 | $29.29 | 1.3M |
| 2022-01-14 | 29.67 | $29.51 | 1.1M |
| 2022-01-13 | 29.70 | $29.58 | 696500 |
| 2022-01-12 | 29.72 | $29.62 | 1.8M |
| 2022-01-11 | 29.73 | $29.63 | 2.9M |
| 2022-01-10 | 29.75 | $29.43 | 1.7M |
| 2022-01-07 | 29.78 | $29.41 | 1.6M |
| 2022-01-06 | 29.82 | $29.53 | 1.4M |
| 2022-01-05 | 29.85 | $29.53 | 1.1M |
| 2022-01-04 | 29.88 | $29.85 | 1.2M |
| 2022-01-03 | 29.88 | $29.90 | 1.3M |
| 2021-12-31 | 29.87 | $29.97 | 517900 |
| 2021-12-30 | 29.86 | $29.92 | 739300 |
| 2021-12-29 | 29.84 | $29.90 | 1.5M |
| 2021-12-28 | 29.83 | $29.98 | 817023 |
| 2021-12-27 | 29.81 | $30.01 | 1.1M |
| 2021-12-23 | 29.78 | $29.98 | 984922 |
| 2021-12-22 | 29.75 | $29.91 | 1.4M |
| 2021-12-21 | 29.73 | $29.78 | 1.6M |
| 2021-12-20 | 29.72 | $29.66 | 1.0M |
| 2021-12-17 | 29.73 | $29.73 | 741400 |
| 2021-12-16 | 29.73 | $29.76 | 786227 |
| 2021-12-15 | 29.73 | $29.87 | 753600 |
| 2021-12-14 | 29.72 | $29.78 | 981401 |
| 2021-12-13 | 29.72 | $29.82 | 838200 |
| 2021-12-10 | 29.71 | $29.82 | 1.1M |
| 2021-12-09 | 29.71 | $29.78 | 1.4M |
| 2021-12-08 | 29.72 | $29.88 | 2.7M |
| 2021-12-07 | 29.71 | $29.79 | 1.8M |
| 2021-12-06 | 29.72 | $29.61 | 707000 |
| 2021-12-03 | 29.75 | $29.57 | 1.3M |
| 2021-12-02 | 29.78 | $29.54 | 744200 |
| 2021-12-01 | 29.82 | $29.40 | 1.7M |
| 2021-11-30 | 29.88 | $29.50 | 1.9M |
| 2021-11-29 | 29.93 | $29.63 | 989417 |
| 2021-11-26 | 29.97 | $29.47 | 795600 |
| 2021-11-24 | 30.03 | $29.73 | 1.4M |
| 2021-11-23 | 30.07 | $29.76 | 1.5M |
| 2021-11-22 | 30.10 | $29.86 | 741509 |
| 2021-11-19 | 30.13 | $30.04 | 1.3M |
| 2021-11-18 | 30.13 | $30.02 | 1.1M |
| 2021-11-17 | 30.14 | $30.05 | 1.9M |
| 2021-11-16 | 30.15 | $30.07 | 2.4M |
| 2021-11-15 | 30.15 | $30.01 | 2.5M |
| 2021-11-12 | 30.16 | $30.15 | 2.1M |
| 2021-11-11 | 30.16 | $30.14 | 705880 |
| 2021-11-10 | 30.15 | $30.20 | 1.3M |
| 2021-11-09 | 30.14 | $30.37 | 1.7M |
| 2021-11-08 | 30.11 | $30.30 | 964200 |
| 2021-11-05 | 30.08 | $30.33 | 1.5M |
| 2021-11-04 | 30.05 | $30.20 | 1.6M |
| 2021-11-03 | 30.03 | $30.12 | 2.0M |
| 2021-11-02 | 30.01 | $30.06 | 1.6M |
| 2021-11-01 | 30.00 | $30.00 | 1.2M |
| 2021-10-29 | 30.00 | $30.13 | 857800 |
| 2021-10-28 | 29.98 | $30.18 | 1.8M |
| 2021-10-27 | 29.96 | $30.10 | 1.8M |
| 2021-10-26 | 29.95 | $30.09 | 2.5M |
| 2021-10-25 | 29.93 | $30.03 | 2.8M |
| 2021-10-22 | 29.93 | $29.94 | 7.2M |
| 2021-10-21 | 29.93 | $29.99 | 29.9M |
| 2021-10-20 | 29.93 | $29.95 | 1.3M |
| 2021-10-19 | 29.94 | $29.96 | 597825 |
| 2021-10-18 | 29.95 | $29.95 | 911600 |
| 2021-10-15 | 29.96 | $29.95 | 698300 |
| 2021-10-14 | 29.97 | $29.98 | 1.1M |
| 2021-10-13 | 29.98 | $29.86 | 900749 |
| 2021-10-12 | 30.01 | $29.78 | 1.0M |
| 2021-10-11 | 30.04 | $29.68 | 432100 |
| 2021-10-08 | 30.09 | $29.76 | 2.2M |
| 2021-10-07 | 30.13 | $29.92 | 568504 |
| 2021-10-06 | 30.16 | $29.94 | 571500 |
| 2021-10-05 | 30.19 | $29.96 | 841040 |
| 2021-10-04 | 30.22 | $29.99 | 2.0M |
| 2021-10-01 | 30.25 | $30.04 | 794412 |
| 2021-09-30 | 30.28 | $30.11 | 512000 |
| 2021-09-29 | 30.30 | $30.16 | 477100 |
| 2021-09-28 | 30.31 | $30.11 | 628900 |
| 2021-09-27 | 30.33 | $30.29 | 662500 |
| 2021-09-24 | 30.33 | $30.32 | 693714 |
| 2021-09-23 | 30.33 | $30.34 | 980639 |
| 2021-09-22 | 30.33 | $30.34 | 912743 |
| 2021-09-21 | 30.32 | $30.29 | 681046 |
| 2021-09-20 | 30.32 | $30.29 | 673600 |
| 2021-09-17 | 30.32 | $30.37 | 806000 |
| 2021-09-16 | 30.30 | $30.43 | 834325 |
| 2021-09-15 | 30.28 | $30.44 | 582900 |
| 2021-09-14 | 30.25 | $30.34 | 806300 |
| 2021-09-13 | 30.24 | $30.34 | 678426 |
| 2021-09-10 | 30.22 | $30.30 | 1.2M |
| 2021-09-09 | 30.20 | $30.32 | 550100 |
| 2021-09-08 | 30.18 | $30.30 | 1.4M |
| 2021-09-07 | 30.16 | $30.27 | 603600 |
| 2021-09-03 | 30.14 | $30.34 | 685020 |
| 2021-09-02 | 30.12 | $30.32 | 654400 |
| 2021-09-01 | 30.09 | $30.23 | 1.2M |
| 2021-08-31 | 30.07 | $30.27 | 485400 |
| 2021-08-30 | 30.04 | $30.26 | 1.7M |
| 2021-08-27 | 30.02 | $30.19 | 657826 |
| 2021-08-26 | 30.00 | $30.09 | 925630 |
| 2021-08-25 | 29.99 | $30.12 | 770216 |
| 2021-08-24 | 29.98 | $30.08 | 1.9M |
| 2021-08-23 | 29.97 | $30.05 | 571500 |
| 2021-08-20 | 29.97 | $29.95 | 468100 |
| 2021-08-19 | 29.97 | $29.93 | 1.3M |
| 2021-08-18 | 29.98 | $29.89 | 613700 |
| 2021-08-17 | 29.99 | $29.96 | 514117 |
| 2021-08-16 | 29.99 | $30.01 | 722135 |
| 2021-08-13 | 29.99 | $30.00 | 391800 |
| 2021-08-12 | 29.99 | $29.96 | 665200 |
| 2021-08-11 | 30.00 | $29.93 | 523600 |
| 2021-08-10 | 30.01 | $29.85 | 721000 |
| 2021-08-09 | 30.03 | $29.94 | 657200 |
| 2021-08-06 | 30.04 | $29.98 | 381700 |
| 2021-08-05 | 30.04 | $30.02 | 531235 |
| 2021-08-04 | 30.05 | $29.96 | 963114 |
| 2021-08-03 | 30.06 | $30.02 | 1.2M |
| 2021-08-02 | 30.06 | $30.00 | 787700 |
| 2021-07-30 | 30.07 | $30.13 | 1.6M |
| 2021-07-29 | 30.07 | $30.13 | 495465 |
| 2021-07-28 | 30.06 | $30.09 | 1.1M |
| 2021-07-27 | 30.06 | $30.06 | 755428 |
| 2021-07-26 | 30.06 | $30.06 | 4.2M |
| 2021-07-23 | 30.05 | $30.08 | 8.1M |
| 2021-07-22 | 30.05 | $30.06 | 306800 |
| 2021-07-21 | 30.04 | $30.02 | 415926 |
| 2021-07-20 | 30.04 | $29.95 | 1.1M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.13
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.73
Average
26.67
Maximum
30.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.13 | $27.11 | 440600 |
| 2026-07-16 | 27.13 | $27.12 | 560718 |
| 2026-07-15 | 27.13 | $27.13 | 405610 |
| 2026-07-14 | 27.13 | $27.08 | 407700 |
| 2026-07-13 | 27.14 | $27.01 | 405228 |
| 2026-07-10 | 27.16 | $27.09 | 251925 |
| 2026-07-09 | 27.18 | $27.12 | 298948 |
| 2026-07-08 | 27.18 | $27.10 | 405643 |
| 2026-07-07 | 27.20 | $27.15 | 563807 |
| 2026-07-06 | 27.20 | $27.21 | 623301 |
| 2026-07-02 | 27.19 | $27.17 | 1.1M |
| 2026-07-01 | 27.19 | $27.12 | 2.0M |
| 2026-06-30 | 27.20 | $27.24 | 1.2M |
| 2026-06-29 | 27.18 | $27.24 | 436208 |
| 2026-06-26 | 27.16 | $27.19 | 1.1M |
| 2026-06-25 | 27.15 | $27.22 | 812400 |
| 2026-06-24 | 27.13 | $27.18 | 504600 |
| 2026-06-23 | 27.12 | $27.16 | 637616 |
| 2026-06-22 | 27.11 | $27.16 | 819193 |
| 2026-06-18 | 27.09 | $27.19 | 496200 |
| 2026-06-17 | 27.06 | $27.10 | 862000 |
| 2026-06-16 | 27.05 | $27.17 | 423100 |
| 2026-06-15 | 27.03 | $27.15 | 2.8M |
| 2026-06-12 | 27.00 | $27.10 | 668151 |
| 2026-06-11 | 26.98 | $27.08 | 1.2M |
| 2026-06-10 | 26.96 | $26.89 | 1.3M |
| 2026-06-09 | 26.98 | $26.97 | 1.5M |
| 2026-06-08 | 26.99 | $26.92 | 580408 |
| 2026-06-05 | 27.00 | $26.89 | 1.6M |
| 2026-06-04 | 27.03 | $27.03 | 978041 |
| 2026-06-03 | 27.03 | $26.98 | 1.5M |
| 2026-06-02 | 27.04 | $27.04 | 1.3M |
| 2026-06-01 | 27.03 | $27.04 | 1.3M |
| 2026-05-29 | 27.03 | $27.20 | 527332 |
| 2026-05-28 | 27.00 | $27.11 | 1.2M |
| 2026-05-27 | 26.97 | $27.08 | 467525 |
| 2026-05-26 | 26.95 | $27.06 | 3.8M |
| 2026-05-22 | 26.93 | $27.02 | 860100 |
| 2026-05-21 | 26.92 | $26.98 | 1.7M |
| 2026-05-20 | 26.92 | $26.93 | 674800 |
| 2026-05-19 | 26.92 | $26.73 | 1.6M |
| 2026-05-18 | 26.97 | $26.82 | 1.9M |
| 2026-05-15 | 27.00 | $26.81 | 1.2M |
| 2026-05-14 | 27.04 | $26.96 | 506401 |
| 2026-05-13 | 27.06 | $26.96 | 740717 |
| 2026-05-12 | 27.08 | $26.98 | 1.1M |
| 2026-05-11 | 27.10 | $27.04 | 890900 |
| 2026-05-08 | 27.12 | $27.13 | 609609 |
| 2026-05-07 | 27.11 | $27.04 | 991636 |
| 2026-05-06 | 27.12 | $27.12 | 800023 |
| 2026-05-05 | 27.12 | $27.03 | 1.4M |
| 2026-05-04 | 27.13 | $26.95 | 1.7M |
| 2026-05-01 | 27.17 | $27.04 | 968832 |
| 2026-04-30 | 27.19 | $27.15 | 811919 |
| 2026-04-29 | 27.19 | $27.08 | 590515 |
| 2026-04-28 | 27.20 | $27.20 | 594800 |
| 2026-04-27 | 27.19 | $27.22 | 544536 |
| 2026-04-24 | 27.18 | $27.20 | 329700 |
| 2026-04-23 | 27.17 | $27.18 | 733953 |
| 2026-04-22 | 27.15 | $27.24 | 429800 |
| 2026-04-21 | 27.13 | $27.18 | 2.3M |
| 2026-04-20 | 27.11 | $27.26 | 1.0M |
| 2026-04-17 | 27.07 | $27.29 | 328200 |
| 2026-04-16 | 27.01 | $27.17 | 301340 |
| 2026-04-15 | 26.98 | $27.23 | 997144 |
| 2026-04-14 | 26.92 | $27.26 | 1.7M |
| 2026-04-13 | 26.85 | $27.15 | 1.1M |
| 2026-04-10 | 26.80 | $27.04 | 815600 |
| 2026-04-09 | 26.75 | $27.12 | 1.4M |
| 2026-04-08 | 26.69 | $27.08 | 1.6M |
| 2026-04-07 | 26.62 | $26.88 | 1.1M |
| 2026-04-06 | 26.58 | $26.84 | 566200 |
| 2026-04-02 | 26.55 | $26.78 | 2.3M |
| 2026-04-01 | 26.53 | $26.73 | 2.3M |
| 2026-03-31 | 26.51 | $26.72 | 1.5M |
| 2026-03-30 | 26.50 | $26.45 | 2.7M |
| 2026-03-27 | 26.54 | $26.41 | 3.0M |
| 2026-03-26 | 26.60 | $26.54 | 6.8M |
| 2026-03-25 | 26.65 | $26.74 | 3.1M |
| 2026-03-24 | 26.66 | $26.62 | 3.5M |
| 2026-03-23 | 26.69 | $26.68 | 5.9M |
| 2026-03-20 | 26.73 | $26.46 | 717239 |
| 2026-03-19 | 26.81 | $26.78 | 580000 |
| 2026-03-18 | 26.85 | $26.70 | 2.7M |
| 2026-03-17 | 26.91 | $26.88 | 1.3M |
| 2026-03-16 | 26.94 | $26.76 | 1.1M |
| 2026-03-13 | 27.00 | $26.66 | 1.6M |
| 2026-03-12 | 27.09 | $26.75 | 916100 |
| 2026-03-11 | 27.18 | $26.96 | 1.4M |
| 2026-03-10 | 27.24 | $27.06 | 991100 |
| 2026-03-09 | 27.29 | $27.12 | 1.4M |
| 2026-03-06 | 27.34 | $26.98 | 2.6M |
| 2026-03-05 | 27.43 | $27.19 | 731448 |
| 2026-03-04 | 27.48 | $27.33 | 526010 |
| 2026-03-03 | 27.52 | $27.23 | 3.2M |
| 2026-03-02 | 27.58 | $27.37 | 2.3M |
| 2026-02-27 | 27.62 | $27.57 | 2.0M |
| 2026-02-26 | 27.62 | $27.64 | 753100 |
| 2026-02-25 | 27.61 | $27.62 | 380100 |
| 2026-02-24 | 27.61 | $27.59 | 371000 |
| 2026-02-23 | 27.60 | $27.60 | 666700 |
| 2026-02-20 | 27.60 | $27.65 | 395000 |
| 2026-02-19 | 27.58 | $27.65 | 359410 |
| 2026-02-18 | 27.56 | $27.63 | 859500 |
| 2026-02-17 | 27.55 | $27.57 | 931900 |
| 2026-02-13 | 27.54 | $27.59 | 1.0M |
| 2026-02-12 | 27.52 | $27.56 | 507424 |
| 2026-02-11 | 27.51 | $27.53 | 480511 |
| 2026-02-10 | 27.51 | $27.53 | 822426 |
| 2026-02-09 | 27.50 | $27.51 | 2.7M |
| 2026-02-06 | 27.50 | $27.45 | 701900 |
| 2026-02-05 | 27.51 | $27.40 | 418819 |
| 2026-02-04 | 27.53 | $27.43 | 467800 |
| 2026-02-03 | 27.54 | $27.45 | 848100 |
| 2026-02-02 | 27.56 | $27.45 | 1.1M |
| 2026-01-30 | 27.58 | $27.57 | 537413 |
| 2026-01-29 | 27.57 | $27.58 | 479738 |
| 2026-01-28 | 27.56 | $27.57 | 602500 |
| 2026-01-27 | 27.55 | $27.59 | 371900 |
| 2026-01-26 | 27.54 | $27.55 | 424700 |
| 2026-01-23 | 27.53 | $27.54 | 887538 |
| 2026-01-22 | 27.53 | $27.57 | 687543 |
| 2026-01-21 | 27.51 | $27.57 | 614800 |
| 2026-01-20 | 27.49 | $27.45 | 381607 |
| 2026-01-16 | 27.50 | $27.53 | 1.0M |
| 2026-01-15 | 27.48 | $27.53 | 513500 |
| 2026-01-14 | 27.47 | $27.54 | 621439 |
| 2026-01-13 | 27.45 | $27.51 | 857238 |
| 2026-01-12 | 27.43 | $27.54 | 2.2M |
| 2026-01-09 | 27.41 | $27.52 | 675402 |
| 2026-01-08 | 27.38 | $27.49 | 596618 |
| 2026-01-07 | 27.36 | $27.46 | 291300 |
| 2026-01-06 | 27.34 | $27.45 | 682109 |
| 2026-01-05 | 27.32 | $27.41 | 726000 |
| 2026-01-02 | 27.31 | $27.33 | 1.2M |
| 2025-12-31 | 27.30 | $27.30 | 827400 |
| 2025-12-30 | 27.31 | $27.34 | 277700 |
| 2025-12-29 | 27.31 | $27.31 | 279527 |
| 2025-12-26 | 27.31 | $27.30 | 274200 |
| 2025-12-24 | 27.32 | $27.31 | 170925 |
| 2025-12-23 | 27.33 | $27.25 | 368000 |
| 2025-12-22 | 27.35 | $27.24 | 501900 |
| 2025-12-19 | 27.37 | $27.24 | 737818 |
| 2025-12-18 | 27.40 | $27.41 | 1.1M |
| 2025-12-17 | 27.40 | $27.34 | 284000 |
| 2025-12-16 | 27.41 | $27.39 | 688737 |
| 2025-12-15 | 27.42 | $27.37 | 2.6M |
| 2025-12-12 | 27.43 | $27.39 | 704097 |
| 2025-12-11 | 27.44 | $27.48 | 554428 |
| 2025-12-10 | 27.43 | $27.48 | 990500 |
| 2025-12-09 | 27.42 | $27.38 | 790131 |
| 2025-12-08 | 27.43 | $27.41 | 2.0M |
| 2025-12-05 | 27.43 | $27.47 | 362023 |
| 2025-12-04 | 27.42 | $27.49 | 360348 |
| 2025-12-03 | 27.41 | $27.50 | 2.1M |
| 2025-12-02 | 27.39 | $27.47 | 402400 |
| 2025-12-01 | 27.37 | $27.40 | 1.3M |
| 2025-11-28 | 27.37 | $27.57 | 220200 |
| 2025-11-26 | 27.33 | $27.58 | 947480 |
| 2025-11-25 | 27.28 | $27.55 | 871216 |
| 2025-11-24 | 27.24 | $27.37 | 949400 |
| 2025-11-21 | 27.22 | $27.29 | 533644 |
| 2025-11-20 | 27.22 | $27.18 | 803438 |
| 2025-11-19 | 27.24 | $27.19 | 1.1M |
| 2025-11-18 | 27.26 | $27.16 | 977300 |
| 2025-11-17 | 27.29 | $27.11 | 2.7M |
| 2025-11-14 | 27.34 | $27.24 | 642835 |
| 2025-11-13 | 27.37 | $27.26 | 556000 |
| 2025-11-12 | 27.41 | $27.41 | 389602 |
| 2025-11-11 | 27.41 | $27.45 | 449400 |
| 2025-11-10 | 27.41 | $27.41 | 978800 |
| 2025-11-07 | 27.42 | $27.32 | 298500 |
| 2025-11-06 | 27.44 | $27.31 | 428425 |
| 2025-11-05 | 27.48 | $27.30 | 659900 |
| 2025-11-04 | 27.52 | $27.27 | 737700 |
| 2025-11-03 | 27.58 | $27.34 | 3.7M |
| 2025-10-31 | 27.63 | $27.54 | 808400 |
| 2025-10-30 | 27.64 | $27.58 | 799019 |
| 2025-10-29 | 27.65 | $27.65 | 567200 |
| 2025-10-28 | 27.65 | $27.73 | 374437 |
| 2025-10-27 | 27.62 | $27.76 | 439247 |
| 2025-10-24 | 27.59 | $27.68 | 751334 |
| 2025-10-23 | 27.57 | $27.57 | 312900 |
| 2025-10-22 | 27.57 | $27.55 | 397724 |
| 2025-10-21 | 27.57 | $27.57 | 1.3M |
| 2025-10-20 | 27.57 | $27.57 | 1.3M |
| 2025-10-17 | 27.57 | $27.51 | 591828 |
| 2025-10-16 | 27.58 | $27.47 | 2.2M |
| 2025-10-15 | 27.60 | $27.59 | 940700 |
| 2025-10-14 | 27.60 | $27.50 | 919512 |
| 2025-10-13 | 27.62 | $27.47 | 179700 |
| 2025-10-10 | 27.64 | $27.32 | 1.2M |
| 2025-10-09 | 27.71 | $27.50 | 977300 |
| 2025-10-08 | 27.74 | $27.58 | 754600 |
| 2025-10-07 | 27.76 | $27.64 | 526900 |
| 2025-10-06 | 27.77 | $27.67 | 599500 |
| 2025-10-03 | 27.78 | $27.69 | 591900 |
| 2025-10-02 | 27.78 | $27.69 | 504104 |
| 2025-10-01 | 27.78 | $27.70 | 1.2M |
| 2025-09-30 | 27.78 | $27.78 | 3.6M |
| 2025-09-29 | 27.76 | $27.75 | 1.2M |
| 2025-09-26 | 27.75 | $27.69 | 309230 |
| 2025-09-25 | 27.74 | $27.63 | 1.4M |
| 2025-09-24 | 27.74 | $27.70 | 1.1M |
| 2025-09-23 | 27.73 | $27.76 | 2.3M |
| 2025-09-22 | 27.70 | $27.76 | 270311 |
| 2025-09-19 | 27.67 | $27.73 | 533300 |
| 2025-09-18 | 27.64 | $27.71 | 578122 |
| 2025-09-17 | 27.60 | $27.64 | 505100 |
| 2025-09-16 | 27.57 | $27.67 | 3.2M |
| 2025-09-15 | 27.54 | $27.71 | 522400 |
| 2025-09-12 | 27.48 | $27.57 | 278800 |
| 2025-09-11 | 27.45 | $27.57 | 244949 |
| 2025-09-10 | 27.41 | $27.47 | 485400 |
| 2025-09-09 | 27.38 | $27.42 | 572638 |
| 2025-09-08 | 27.36 | $27.45 | 286500 |
| 2025-09-05 | 27.33 | $27.40 | 504036 |
| 2025-09-04 | 27.30 | $27.33 | 1.8M |
| 2025-09-03 | 27.28 | $27.24 | 491811 |
| 2025-09-02 | 27.28 | $27.15 | 707500 |
| 2025-08-29 | 27.30 | $27.32 | 266112 |
| 2025-08-28 | 27.28 | $27.37 | 469500 |
| 2025-08-27 | 27.25 | $27.35 | 764600 |
| 2025-08-26 | 27.22 | $27.33 | 237516 |
| 2025-08-25 | 27.19 | $27.26 | 306615 |
| 2025-08-22 | 27.17 | $27.31 | 385600 |
| 2025-08-21 | 27.13 | $27.06 | 327212 |
| 2025-08-20 | 27.14 | $27.13 | 411904 |
| 2025-08-19 | 27.13 | $27.12 | 1.7M |
| 2025-08-18 | 27.13 | $27.14 | 217200 |
| 2025-08-15 | 27.12 | $27.16 | 790700 |
| 2025-08-14 | 27.10 | $27.14 | 677400 |
| 2025-08-13 | 27.09 | $27.19 | 604615 |
| 2025-08-12 | 27.06 | $27.09 | 382027 |
| 2025-08-11 | 27.05 | $27.03 | 451700 |
| 2025-08-08 | 27.05 | $27.02 | 167817 |
| 2025-08-07 | 27.05 | $27.01 | 471700 |
| 2025-08-06 | 27.05 | $27.03 | 377643 |
| 2025-08-05 | 27.05 | $26.96 | 499200 |
| 2025-08-04 | 27.06 | $26.95 | 665041 |
| 2025-08-01 | 27.07 | $26.88 | 548900 |
| 2025-07-31 | 27.11 | $27.03 | 355024 |
| 2025-07-30 | 27.11 | $27.02 | 667400 |
| 2025-07-29 | 27.12 | $27.11 | 331428 |
| 2025-07-28 | 27.11 | $27.09 | 200035 |
| 2025-07-25 | 27.10 | $27.11 | 281235 |
| 2025-07-24 | 27.09 | $27.09 | 201100 |
| 2025-07-23 | 27.08 | $27.12 | 515332 |
| 2025-07-22 | 27.06 | $27.07 | 839949 |
| 2025-07-21 | 27.04 | $27.02 | 413841 |
| 2025-07-18 | 27.04 | $27.00 | 117500 |
| 2025-07-17 | 27.03 | $26.96 | 320425 |
| 2025-07-16 | 27.03 | $26.93 | 350600 |
| 2025-07-15 | 27.04 | $26.89 | 383604 |
| 2025-07-14 | 27.06 | $26.98 | 374517 |
| 2025-07-11 | 27.06 | $26.94 | 185800 |
| 2025-07-10 | 27.07 | $27.00 | 229400 |
| 2025-07-09 | 27.07 | $27.01 | 677900 |
| 2025-07-08 | 27.06 | $26.93 | 440200 |
| 2025-07-07 | 27.07 | $27.01 | 1.2M |
| 2025-07-03 | 27.06 | $27.08 | 473737 |
| 2025-07-02 | 27.03 | $27.06 | 447515 |
| 2025-07-01 | 27.01 | $27.02 | 381300 |
| 2025-06-30 | 26.98 | $27.14 | 735000 |
| 2025-06-27 | 26.93 | $27.01 | 692800 |
| 2025-06-26 | 26.89 | $26.99 | 3.7M |
| 2025-06-25 | 26.85 | $26.90 | 288439 |
| 2025-06-24 | 26.82 | $26.90 | 523400 |
| 2025-06-23 | 26.79 | $26.84 | 433235 |
| 2025-06-20 | 26.77 | $26.84 | 377400 |
| 2025-06-18 | 26.73 | $26.76 | 1.2M |
| 2025-06-17 | 26.72 | $26.75 | 327505 |
| 2025-06-16 | 26.69 | $26.76 | 286100 |
| 2025-06-13 | 26.67 | $26.69 | 1.2M |
| 2025-06-12 | 26.65 | $26.78 | 970400 |
| 2025-06-11 | 26.61 | $26.70 | 684307 |
| 2025-06-10 | 26.57 | $26.68 | 483700 |
| 2025-06-09 | 26.54 | $26.59 | 1.6M |
| 2025-06-06 | 26.52 | $26.51 | 692538 |
| 2025-06-05 | 26.52 | $26.51 | 415100 |
| 2025-06-04 | 26.51 | $26.56 | 1.0M |
| 2025-06-03 | 26.49 | $26.47 | 894315 |
| 2025-06-02 | 26.49 | $26.43 | 437547 |
| 2025-05-30 | 26.49 | $26.58 | 703217 |
| 2025-05-29 | 26.46 | $26.57 | 361300 |
| 2025-05-28 | 26.43 | $26.51 | 433000 |
| 2025-05-27 | 26.40 | $26.51 | 253900 |
| 2025-05-23 | 26.38 | $26.33 | 252416 |
| 2025-05-22 | 26.38 | $26.33 | 471700 |
| 2025-05-21 | 26.39 | $26.25 | 674905 |
| 2025-05-20 | 26.41 | $26.49 | 3.8M |
| 2025-05-19 | 26.38 | $26.52 | 907000 |
| 2025-05-16 | 26.35 | $26.54 | 555809 |
| 2025-05-15 | 26.30 | $26.51 | 293732 |
| 2025-05-14 | 26.26 | $26.41 | 414806 |
| 2025-05-13 | 26.22 | $26.53 | 3.0M |
| 2025-05-12 | 26.16 | $26.46 | 474429 |
| 2025-05-09 | 26.10 | $26.12 | 367700 |
| 2025-05-08 | 26.11 | $26.09 | 720400 |
| 2025-05-07 | 26.12 | $26.20 | 930900 |
| 2025-05-06 | 26.11 | $26.17 | 623018 |
| 2025-05-05 | 26.10 | $26.22 | 512600 |
| 2025-05-02 | 26.09 | $26.21 | 875600 |
| 2025-05-01 | 26.07 | $26.14 | 1.6M |
| 2025-04-30 | 26.07 | $26.28 | 694245 |
| 2025-04-29 | 26.04 | $26.45 | 874700 |
| 2025-04-28 | 25.97 | $26.37 | 526315 |
| 2025-04-25 | 25.90 | $26.38 | 954316 |
| 2025-04-24 | 25.83 | $26.29 | 1.7M |
| 2025-04-23 | 25.76 | $26.02 | 884501 |
| 2025-04-22 | 25.74 | $25.86 | 1.3M |
| 2025-04-21 | 25.75 | $25.81 | 1.9M |
| 2025-04-17 | 25.78 | $26.01 | 375807 |
| 2025-04-16 | 25.77 | $25.89 | 557829 |
| 2025-04-15 | 25.78 | $25.89 | 846300 |
| 2025-04-14 | 25.80 | $25.81 | 12.4M |
| 2025-04-11 | 25.85 | $25.69 | 2.3M |
| 2025-04-10 | 25.92 | $25.58 | 2.2M |
| 2025-04-09 | 26.04 | $26.06 | 5.4M |
| 2025-04-08 | 26.08 | $25.27 | 5.7M |
| 2025-04-07 | 26.28 | $25.32 | 3.8M |
| 2025-04-04 | 26.52 | $25.72 | 7.7M |
| 2025-04-03 | 26.71 | $26.29 | 1.7M |
| 2025-04-02 | 26.80 | $26.76 | 1.2M |
| 2025-04-01 | 26.82 | $26.69 | 1.0M |
| 2025-03-31 | 26.85 | $26.79 | 1.4M |
| 2025-03-28 | 26.87 | $26.78 | 688100 |
| 2025-03-27 | 26.89 | $26.82 | 660331 |
| 2025-03-26 | 26.91 | $26.87 | 362946 |
| 2025-03-25 | 26.92 | $26.97 | 363121 |
| 2025-03-24 | 26.91 | $27.00 | 806000 |
| 2025-03-21 | 26.90 | $26.92 | 489349 |
| 2025-03-20 | 26.89 | $26.94 | 441400 |
| 2025-03-19 | 26.89 | $26.98 | 571915 |
| 2025-03-18 | 26.87 | $26.82 | 538345 |
| 2025-03-17 | 26.89 | $26.89 | 404700 |
| 2025-03-14 | 26.89 | $26.83 | 822706 |
| 2025-03-13 | 26.91 | $26.76 | 1.1M |
| 2025-03-12 | 26.95 | $26.86 | 1.7M |
| 2025-03-11 | 26.96 | $26.87 | 1.4M |
| 2025-03-10 | 26.99 | $26.98 | 1.1M |
| 2025-03-07 | 26.99 | $26.99 | 719706 |
| 2025-03-06 | 26.99 | $26.87 | 2.3M |
| 2025-03-05 | 27.01 | $26.96 | 767221 |
| 2025-03-04 | 27.02 | $26.95 | 1.2M |
| 2025-03-03 | 27.03 | $26.92 | 1.5M |
| 2025-02-28 | 27.05 | $27.14 | 746915 |
| 2025-02-27 | 27.03 | $27.05 | 1.0M |
| 2025-02-26 | 27.02 | $27.11 | 471400 |
| 2025-02-25 | 27.00 | $27.07 | 2.8M |
| 2025-02-24 | 26.99 | $26.93 | 1.8M |
| 2025-02-21 | 27.00 | $26.93 | 853705 |
| 2025-02-20 | 27.01 | $27.04 | 284712 |
| 2025-02-19 | 27.00 | $27.02 | 479900 |
| 2025-02-18 | 26.99 | $27.00 | 702100 |
| 2025-02-14 | 26.99 | $27.02 | 298000 |
| 2025-02-13 | 26.98 | $26.99 | 470535 |
| 2025-02-12 | 26.98 | $26.86 | 383700 |
| 2025-02-11 | 27.00 | $26.95 | 644937 |
| 2025-02-10 | 27.01 | $26.95 | 795645 |
| 2025-02-07 | 27.02 | $26.91 | 672800 |
| 2025-02-06 | 27.04 | $27.03 | 1.2M |
| 2025-02-05 | 27.03 | $27.07 | 610800 |
| 2025-02-04 | 27.02 | $26.98 | 706849 |
| 2025-02-03 | 27.03 | $26.90 | 1.7M |
| 2025-01-31 | 27.05 | $27.07 | 605320 |
| 2025-01-30 | 27.04 | $27.12 | 429900 |
| 2025-01-29 | 27.01 | $27.08 | 756600 |
| 2025-01-28 | 26.99 | $27.09 | 629600 |
| 2025-01-27 | 26.97 | $27.13 | 805600 |
| 2025-01-24 | 26.93 | $27.10 | 434000 |
| 2025-01-23 | 26.89 | $27.05 | 513200 |
| 2025-01-22 | 26.86 | $26.99 | 1.2M |
| 2025-01-21 | 26.83 | $27.05 | 1.3M |
| 2025-01-17 | 26.79 | $26.99 | 669413 |
| 2025-01-16 | 26.75 | $26.96 | 3.0M |
| 2025-01-15 | 26.71 | $26.87 | 3.8M |
| 2025-01-14 | 26.69 | $26.66 | 644940 |
| 2025-01-13 | 26.71 | $26.64 | 753300 |
| 2025-01-10 | 26.73 | $26.69 | 571314 |
| 2025-01-08 | 26.75 | $26.83 | 407500 |
| 2025-01-07 | 26.75 | $26.78 | 484400 |
| 2025-01-06 | 26.75 | $26.87 | 681435 |
| 2025-01-03 | 26.74 | $26.83 | 446009 |
| 2025-01-02 | 26.74 | $26.79 | 750000 |
| 2024-12-31 | 26.74 | $26.71 | 602900 |
| 2024-12-30 | 26.76 | $26.72 | 510619 |
| 2024-12-27 | 26.78 | $26.73 | 446700 |
| 2024-12-26 | 26.81 | $26.79 | 3.6M |
| 2024-12-24 | 26.83 | $26.72 | 225300 |
| 2024-12-23 | 26.86 | $26.63 | 409200 |
| 2024-12-20 | 26.92 | $26.69 | 1.0M |
| 2024-12-19 | 26.98 | $26.55 | 784600 |
| 2024-12-18 | 27.08 | $26.64 | 360100 |
| 2024-12-17 | 27.17 | $27.09 | 423200 |
| 2024-12-16 | 27.18 | $27.13 | 536700 |
| 2024-12-13 | 27.19 | $27.09 | 313824 |
| 2024-12-12 | 27.21 | $27.16 | 1.5M |
| 2024-12-11 | 27.21 | $27.22 | 413000 |
| 2024-12-10 | 27.21 | $27.22 | 276400 |
| 2024-12-09 | 27.20 | $27.20 | 834400 |
| 2024-12-06 | 27.19 | $27.24 | 237046 |
| 2024-12-05 | 27.18 | $27.19 | 2.1M |
| 2024-12-04 | 27.17 | $27.23 | 443612 |
| 2024-12-03 | 27.15 | $27.17 | 395734 |
| 2024-12-02 | 27.14 | $27.17 | 1.1M |
| 2024-11-29 | 27.13 | $27.32 | 483821 |
| 2024-11-27 | 27.09 | $27.21 | 542513 |
| 2024-11-26 | 27.06 | $27.11 | 489334 |
| 2024-11-25 | 27.05 | $27.17 | 478722 |
| 2024-11-22 | 27.02 | $27.02 | 2.2M |
| 2024-11-21 | 27.02 | $27.03 | 265800 |
| 2024-11-20 | 27.02 | $27.03 | 418371 |
| 2024-11-19 | 27.02 | $27.07 | 465300 |
| 2024-11-18 | 27.01 | $27.05 | 1.1M |
| 2024-11-15 | 27.01 | $27.01 | 1.3M |
| 2024-11-14 | 27.01 | $27.01 | 1.4M |
| 2024-11-13 | 27.01 | $27.05 | 933728 |
| 2024-11-12 | 27.01 | $27.03 | 866100 |
| 2024-11-11 | 27.01 | $27.15 | 352600 |
| 2024-11-08 | 26.98 | $27.18 | 637706 |
| 2024-11-07 | 26.94 | $27.12 | 647220 |
| 2024-11-06 | 26.91 | $26.99 | 2.2M |
| 2024-11-05 | 26.91 | $26.90 | 431232 |
| 2024-11-04 | 26.92 | $26.80 | 534900 |
| 2024-11-01 | 26.95 | $26.70 | 1.3M |
| 2024-10-31 | 27.02 | $26.89 | 1.2M |
| 2024-10-30 | 27.05 | $26.95 | 2.7M |
| 2024-10-29 | 27.07 | $27.11 | 778900 |
| 2024-10-28 | 27.07 | $27.08 | 456346 |
| 2024-10-25 | 27.07 | $27.01 | 303849 |
| 2024-10-24 | 27.09 | $27.03 | 370505 |
| 2024-10-23 | 27.10 | $26.95 | 485744 |
| 2024-10-22 | 27.14 | $27.06 | 491313 |
| 2024-10-21 | 27.15 | $27.08 | 619400 |
| 2024-10-18 | 27.17 | $27.20 | 396246 |
| 2024-10-17 | 27.16 | $27.16 | 327700 |
| 2024-10-16 | 27.16 | $27.21 | 274200 |
| 2024-10-15 | 27.15 | $27.15 | 674300 |
| 2024-10-14 | 27.15 | $27.11 | 568732 |
| 2024-10-11 | 27.16 | $27.07 | 440919 |
| 2024-10-10 | 27.18 | $27.04 | 583725 |
| 2024-10-09 | 27.21 | $27.06 | 495926 |
| 2024-10-08 | 27.24 | $27.06 | 500601 |
| 2024-10-07 | 27.27 | $27.01 | 1.1M |
| 2024-10-04 | 27.32 | $27.15 | 451100 |
| 2024-10-03 | 27.35 | $27.17 | 589700 |
| 2024-10-02 | 27.37 | $27.25 | 363600 |
| 2024-10-01 | 27.39 | $27.26 | 1.2M |
| 2024-09-30 | 27.40 | $27.34 | 3.6M |
| 2024-09-27 | 27.39 | $27.41 | 342100 |
| 2024-09-26 | 27.37 | $27.34 | 403341 |
| 2024-09-25 | 27.36 | $27.31 | 319822 |
| 2024-09-24 | 27.36 | $27.36 | 311545 |
| 2024-09-23 | 27.34 | $27.34 | 474500 |
| 2024-09-20 | 27.32 | $27.36 | 308600 |
| 2024-09-19 | 27.30 | $27.39 | 382842 |
| 2024-09-18 | 27.26 | $27.30 | 491200 |
| 2024-09-17 | 27.24 | $27.30 | 338630 |
| 2024-09-16 | 27.21 | $27.28 | 328700 |
| 2024-09-13 | 27.18 | $27.20 | 821108 |
| 2024-09-12 | 27.16 | $27.14 | 261346 |
| 2024-09-11 | 27.15 | $27.10 | 406100 |
| 2024-09-10 | 27.14 | $27.06 | 328486 |
| 2024-09-09 | 27.14 | $27.11 | 897332 |
| 2024-09-06 | 27.13 | $27.06 | 887538 |
| 2024-09-05 | 27.13 | $27.11 | 1.6M |
| 2024-09-04 | 27.12 | $26.99 | 566100 |
| 2024-09-03 | 27.13 | $26.91 | 754503 |
| 2024-08-30 | 27.16 | $27.12 | 798208 |
| 2024-08-29 | 27.15 | $27.13 | 293833 |
| 2024-08-28 | 27.13 | $27.11 | 509300 |
| 2024-08-27 | 27.11 | $27.15 | 498900 |
| 2024-08-26 | 27.09 | $27.15 | 352300 |
| 2024-08-23 | 27.05 | $27.18 | 474200 |
| 2024-08-22 | 27.00 | $27.07 | 302916 |
| 2024-08-21 | 26.97 | $27.12 | 324900 |
| 2024-08-20 | 26.92 | $27.07 | 323800 |
| 2024-08-19 | 26.87 | $27.07 | 520302 |
| 2024-08-16 | 26.81 | $27.01 | 699936 |
| 2024-08-15 | 26.75 | $26.91 | 586900 |
| 2024-08-14 | 26.71 | $26.87 | 787700 |
| 2024-08-13 | 26.67 | $26.78 | 477304 |
| 2024-08-12 | 26.64 | $26.66 | 529408 |
| 2024-08-09 | 26.63 | $26.67 | 834613 |
| 2024-08-08 | 26.61 | $26.61 | 685607 |
| 2024-08-07 | 26.61 | $26.51 | 1.0M |
| 2024-08-06 | 26.62 | $26.51 | 1.9M |
| 2024-08-05 | 26.64 | $26.43 | 973947 |
| 2024-08-02 | 26.67 | $26.58 | 651414 |
| 2024-08-01 | 26.68 | $26.67 | 1.9M |
| 2024-07-31 | 26.68 | $26.79 | 1.6M |
| 2024-07-30 | 26.64 | $26.67 | 358274 |
| 2024-07-29 | 26.62 | $26.66 | 508100 |
| 2024-07-26 | 26.61 | $26.63 | 395600 |
| 2024-07-25 | 26.59 | $26.55 | 998548 |
| 2024-07-24 | 26.59 | $26.54 | 669148 |
| 2024-07-23 | 26.59 | $26.62 | 2.0M |
| 2024-07-22 | 26.58 | $26.67 | 453040 |
| 2024-07-19 | 26.55 | $26.60 | 201700 |
| 2024-07-18 | 26.53 | $26.61 | 450500 |
| 2024-07-17 | 26.50 | $26.68 | 200748 |
| 2024-07-16 | 26.46 | $26.69 | 293736 |
| 2024-07-15 | 26.41 | $26.55 | 266300 |
| 2024-07-12 | 26.37 | $26.61 | 331600 |
| 2024-07-11 | 26.32 | $26.51 | 237100 |
| 2024-07-10 | 26.29 | $26.40 | 372922 |
| 2024-07-09 | 26.27 | $26.34 | 658613 |
| 2024-07-08 | 26.25 | $26.35 | 370038 |
| 2024-07-05 | 26.24 | $26.35 | 609845 |
| 2024-07-03 | 26.22 | $26.23 | 276942 |
| 2024-07-02 | 26.23 | $26.11 | 469819 |
| 2024-07-01 | 26.26 | $26.01 | 2.0M |
| 2024-06-28 | 26.32 | $26.19 | 992847 |
| 2024-06-27 | 26.36 | $26.27 | 214519 |
| 2024-06-26 | 26.38 | $26.28 | 554233 |
| 2024-06-25 | 26.40 | $26.38 | 353600 |
| 2024-06-24 | 26.40 | $26.41 | 210400 |
| 2024-06-21 | 26.40 | $26.42 | 197300 |
| 2024-06-20 | 26.40 | $26.41 | 355300 |
| 2024-06-18 | 26.40 | $26.43 | 291445 |
| 2024-06-17 | 26.39 | $26.36 | 568715 |
| 2024-06-14 | 26.40 | $26.33 | 589500 |
| 2024-06-13 | 26.41 | $26.47 | 553239 |
| 2024-06-12 | 26.40 | $26.45 | 244805 |
| 2024-06-11 | 26.39 | $26.34 | 533312 |
| 2024-06-10 | 26.40 | $26.35 | 557100 |
| 2024-06-07 | 26.41 | $26.33 | 738429 |
| 2024-06-06 | 26.43 | $26.44 | 922329 |
| 2024-06-05 | 26.43 | $26.52 | 734700 |
| 2024-06-04 | 26.40 | $26.42 | 765800 |
| 2024-06-03 | 26.40 | $26.39 | 2.2M |
| 2024-05-31 | 26.40 | $26.43 | 221410 |
| 2024-05-30 | 26.40 | $26.31 | 567040 |
| 2024-05-29 | 26.42 | $26.25 | 2.1M |
| 2024-05-28 | 26.45 | $26.39 | 304400 |
| 2024-05-24 | 26.46 | $26.47 | 564400 |
| 2024-05-23 | 26.46 | $26.35 | 818300 |
| 2024-05-22 | 26.48 | $26.44 | 509400 |
| 2024-05-21 | 26.49 | $26.51 | 388204 |
| 2024-05-20 | 26.48 | $26.52 | 475114 |
| 2024-05-17 | 26.46 | $26.53 | 398200 |
| 2024-05-16 | 26.44 | $26.54 | 560000 |
| 2024-05-15 | 26.42 | $26.61 | 558408 |
| 2024-05-14 | 26.38 | $26.45 | 450226 |
| 2024-05-13 | 26.37 | $26.41 | 216100 |
| 2024-05-10 | 26.36 | $26.43 | 212700 |
| 2024-05-09 | 26.34 | $26.48 | 321400 |
| 2024-05-08 | 26.32 | $26.47 | 360221 |
| 2024-05-07 | 26.29 | $26.52 | 516732 |
| 2024-05-06 | 26.24 | $26.47 | 1.3M |
| 2024-05-03 | 26.20 | $26.42 | 1.7M |
| 2024-05-02 | 26.17 | $26.31 | 464600 |
| 2024-05-01 | 26.15 | $26.14 | 1.2M |
| 2024-04-30 | 26.17 | $26.18 | 845900 |
| 2024-04-29 | 26.18 | $26.34 | 498338 |
| 2024-04-26 | 26.16 | $26.23 | 525200 |
| 2024-04-25 | 26.16 | $26.17 | 318300 |
| 2024-04-24 | 26.18 | $26.22 | 322540 |
| 2024-04-23 | 26.18 | $26.23 | 729800 |
| 2024-04-22 | 26.19 | $26.16 | 209800 |
| 2024-04-19 | 26.22 | $26.08 | 449500 |
| 2024-04-18 | 26.26 | $26.01 | 657816 |
| 2024-04-17 | 26.33 | $26.07 | 845500 |
| 2024-04-16 | 26.40 | $26.03 | 991612 |
| 2024-04-15 | 26.49 | $26.19 | 674046 |
| 2024-04-12 | 26.56 | $26.40 | 1.5M |
| 2024-04-11 | 26.60 | $26.43 | 993800 |
| 2024-04-10 | 26.64 | $26.48 | 2.2M |
| 2024-04-09 | 26.67 | $26.68 | 476600 |
| 2024-04-08 | 26.66 | $26.61 | 416042 |
| 2024-04-05 | 26.67 | $26.55 | 562449 |
| 2024-04-04 | 26.69 | $26.57 | 1.0M |
| 2024-04-03 | 26.72 | $26.60 | 912000 |
| 2024-04-02 | 26.74 | $26.58 | 1.1M |
| 2024-04-01 | 26.76 | $26.59 | 1.4M |
| 2024-03-28 | 26.79 | $26.86 | 409871 |
| 2024-03-27 | 26.76 | $26.88 | 367801 |
| 2024-03-26 | 26.73 | $26.76 | 232200 |
| 2024-03-25 | 26.72 | $26.77 | 260506 |
| 2024-03-22 | 26.70 | $26.81 | 217839 |
| 2024-03-21 | 26.66 | $26.82 | 564834 |
| 2024-03-20 | 26.63 | $26.80 | 2.4M |
| 2024-03-19 | 26.58 | $26.67 | 1.1M |
| 2024-03-18 | 26.56 | $26.52 | 488800 |
| 2024-03-15 | 26.57 | $26.50 | 631300 |
| 2024-03-14 | 26.59 | $26.50 | 332100 |
| 2024-03-13 | 26.60 | $26.64 | 679900 |
| 2024-03-12 | 26.59 | $26.63 | 548200 |
| 2024-03-11 | 26.58 | $26.61 | 337834 |
| 2024-03-08 | 26.57 | $26.60 | 261700 |
| 2024-03-07 | 26.56 | $26.59 | 365200 |
| 2024-03-06 | 26.55 | $26.57 | 363500 |
| 2024-03-05 | 26.54 | $26.55 | 338000 |
| 2024-03-04 | 26.54 | $26.56 | 758086 |
| 2024-03-01 | 26.53 | $26.52 | 1.0M |
| 2024-02-29 | 26.53 | $26.54 | 1.3M |
| 2024-02-28 | 26.53 | $26.53 | 605111 |
| 2024-02-27 | 26.53 | $26.49 | 1.2M |
| 2024-02-26 | 26.53 | $26.46 | 645713 |
| 2024-02-23 | 26.55 | $26.58 | 320625 |
| 2024-02-22 | 26.54 | $26.53 | 514626 |
| 2024-02-21 | 26.54 | $26.48 | 899500 |
| 2024-02-20 | 26.55 | $26.49 | 1.1M |
| 2024-02-16 | 26.56 | $26.48 | 1.7M |
| 2024-02-15 | 26.57 | $26.54 | 1.7M |
| 2024-02-14 | 26.57 | $26.45 | 1.0M |
| 2024-02-13 | 26.60 | $26.35 | 861300 |
| 2024-02-12 | 26.64 | $26.56 | 390632 |
| 2024-02-09 | 26.65 | $26.58 | 652402 |
| 2024-02-08 | 26.65 | $26.56 | 808400 |
| 2024-02-07 | 26.66 | $26.52 | 591634 |
| 2024-02-06 | 26.68 | $26.48 | 839600 |
| 2024-02-05 | 26.71 | $26.40 | 916506 |
| 2024-02-02 | 26.76 | $26.56 | 1.0M |
| 2024-02-01 | 26.79 | $26.70 | 1.5M |
| 2024-01-31 | 26.79 | $26.72 | 689900 |
| 2024-01-30 | 26.78 | $26.76 | 363400 |
| 2024-01-29 | 26.76 | $26.81 | 505200 |
| 2024-01-26 | 26.72 | $26.76 | 950900 |
| 2024-01-25 | 26.69 | $26.74 | 986800 |
| 2024-01-24 | 26.66 | $26.58 | 927500 |
| 2024-01-23 | 26.66 | $26.58 | 953600 |
| 2024-01-22 | 26.65 | $26.59 | 438500 |
| 2024-01-19 | 26.64 | $26.55 | 513000 |
| 2024-01-18 | 26.64 | $26.54 | 782229 |
| 2024-01-17 | 26.64 | $26.51 | 361313 |
| 2024-01-16 | 26.64 | $26.60 | 2.0M |
| 2024-01-12 | 26.62 | $26.72 | 773005 |
| 2024-01-11 | 26.57 | $26.66 | 375100 |
| 2024-01-10 | 26.52 | $26.55 | 1.1M |
| 2024-01-09 | 26.49 | $26.49 | 770278 |
| 2024-01-08 | 26.46 | $26.34 | 717600 |
| 2024-01-05 | 26.47 | $26.20 | 380000 |
| 2024-01-04 | 26.50 | $26.17 | 353200 |
| 2024-01-03 | 26.53 | $26.25 | 481001 |
| 2024-01-02 | 26.56 | $26.28 | 2.0M |
| 2023-12-29 | 26.58 | $26.40 | 459025 |
| 2023-12-28 | 26.58 | $26.45 | 801000 |
| 2023-12-27 | 26.57 | $26.52 | 464901 |
| 2023-12-26 | 26.53 | $26.45 | 390500 |
| 2023-12-22 | 26.51 | $26.45 | 496600 |
| 2023-12-21 | 26.48 | $26.52 | 636900 |
| 2023-12-20 | 26.42 | $26.46 | 542646 |
| 2023-12-19 | 26.37 | $26.48 | 306800 |
| 2023-12-18 | 26.30 | $26.36 | 488300 |
| 2023-12-15 | 26.25 | $26.35 | 689100 |
| 2023-12-14 | 26.18 | $26.35 | 1.2M |
| 2023-12-13 | 26.11 | $26.33 | 314131 |
| 2023-12-12 | 26.02 | $25.98 | 641427 |
| 2023-12-11 | 25.99 | $25.89 | 844600 |
| 2023-12-08 | 25.98 | $25.89 | 592800 |
| 2023-12-07 | 25.96 | $25.91 | 427000 |
| 2023-12-06 | 25.93 | $25.92 | 535318 |
| 2023-12-05 | 25.89 | $25.90 | 1.1M |
| 2023-12-04 | 25.85 | $25.90 | 754606 |
| 2023-12-01 | 25.80 | $25.95 | 1.2M |
| 2023-11-30 | 25.73 | $25.84 | 926342 |
| 2023-11-29 | 25.66 | $25.86 | 323313 |
| 2023-11-28 | 25.59 | $25.69 | 373200 |
| 2023-11-27 | 25.53 | $25.61 | 441821 |
| 2023-11-24 | 25.48 | $25.51 | 243019 |
| 2023-11-22 | 25.44 | $25.54 | 523600 |
| 2023-11-21 | 25.39 | $25.51 | 228002 |
| 2023-11-20 | 25.33 | $25.48 | 541600 |
| 2023-11-17 | 25.27 | $25.48 | 582700 |
| 2023-11-16 | 25.20 | $25.43 | 1.3M |
| 2023-11-15 | 25.12 | $25.34 | 740100 |
| 2023-11-14 | 25.05 | $25.40 | 2.0M |
| 2023-11-13 | 24.96 | $25.14 | 674541 |
| 2023-11-10 | 24.90 | $25.17 | 1.8M |
| 2023-11-09 | 24.83 | $25.02 | 616646 |
| 2023-11-08 | 24.78 | $25.14 | 952100 |
| 2023-11-07 | 24.69 | $25.09 | 1.7M |
| 2023-11-06 | 24.61 | $25.09 | 3.1M |
| 2023-11-03 | 24.50 | $25.14 | 2.7M |
| 2023-11-02 | 24.37 | $24.79 | 650392 |
| 2023-11-01 | 24.30 | $24.56 | 2.0M |
| 2023-10-31 | 24.26 | $24.51 | 1.1M |
| 2023-10-30 | 24.22 | $24.37 | 3.4M |
| 2023-10-27 | 24.21 | $24.34 | 462600 |
| 2023-10-26 | 24.21 | $24.35 | 827920 |
| 2023-10-25 | 24.21 | $24.26 | 642335 |
| 2023-10-24 | 24.22 | $24.36 | 666909 |
| 2023-10-23 | 24.22 | $24.29 | 628300 |
| 2023-10-20 | 24.23 | $24.18 | 997850 |
| 2023-10-19 | 24.27 | $24.16 | 764200 |
| 2023-10-18 | 24.32 | $24.24 | 1.6M |
| 2023-10-17 | 24.37 | $24.35 | 745014 |
| 2023-10-16 | 24.40 | $24.42 | 1.2M |
| 2023-10-13 | 24.42 | $24.44 | 1.7M |
| 2023-10-12 | 24.44 | $24.44 | 625434 |
| 2023-10-11 | 24.47 | $24.56 | 1.5M |
| 2023-10-10 | 24.47 | $24.56 | 6.3M |
| 2023-10-09 | 24.48 | $24.55 | 711749 |
| 2023-10-06 | 24.50 | $24.35 | 2.1M |
| 2023-10-05 | 24.56 | $24.35 | 1.6M |
| 2023-10-04 | 24.63 | $24.32 | 2.0M |
| 2023-10-03 | 24.72 | $24.25 | 3.4M |
| 2023-10-02 | 24.84 | $24.51 | 2.3M |
| 2023-09-29 | 24.93 | $24.80 | 528709 |
| 2023-09-28 | 24.97 | $24.86 | 1.0M |
| 2023-09-27 | 25.01 | $24.78 | 1.8M |
| 2023-09-26 | 25.06 | $24.84 | 1.0M |
| 2023-09-25 | 25.12 | $24.95 | 1.6M |
| 2023-09-22 | 25.16 | $25.00 | 2.3M |
| 2023-09-21 | 25.20 | $24.97 | 2.6M |
| 2023-09-20 | 25.25 | $25.17 | 653200 |
| 2023-09-19 | 25.26 | $25.21 | 314723 |
| 2023-09-18 | 25.27 | $25.28 | 368200 |
| 2023-09-15 | 25.27 | $25.25 | 777107 |
| 2023-09-14 | 25.27 | $25.32 | 485640 |
| 2023-09-13 | 25.26 | $25.31 | 627946 |
| 2023-09-12 | 25.25 | $25.23 | 550800 |
| 2023-09-11 | 25.25 | $25.26 | 1.6M |
| 2023-09-08 | 25.25 | $25.24 | 880600 |
| 2023-09-07 | 25.25 | $25.27 | 583100 |
| 2023-09-06 | 25.24 | $25.19 | 784700 |
| 2023-09-05 | 25.25 | $25.21 | 752200 |
| 2023-09-01 | 25.26 | $25.33 | 1.2M |
| 2023-08-31 | 25.24 | $25.44 | 591100 |
| 2023-08-30 | 25.20 | $25.40 | 1.0M |
| 2023-08-29 | 25.16 | $25.35 | 2.9M |
| 2023-08-28 | 25.12 | $25.23 | 281248 |
| 2023-08-25 | 25.11 | $25.12 | 708741 |
| 2023-08-24 | 25.11 | $25.06 | 1.0M |
| 2023-08-23 | 25.13 | $25.19 | 429700 |
| 2023-08-22 | 25.12 | $25.02 | 569215 |
| 2023-08-21 | 25.15 | $25.03 | 329000 |
| 2023-08-18 | 25.18 | $25.07 | 483900 |
| 2023-08-17 | 25.21 | $25.02 | 655024 |
| 2023-08-16 | 25.25 | $25.11 | 981229 |
| 2023-08-15 | 25.28 | $25.20 | 659737 |
| 2023-08-14 | 25.29 | $25.24 | 487002 |
| 2023-08-11 | 25.30 | $25.25 | 479300 |
| 2023-08-10 | 25.31 | $25.28 | 1.1M |
| 2023-08-09 | 25.32 | $25.28 | 1.3M |
| 2023-08-08 | 25.32 | $25.33 | 501500 |
| 2023-08-07 | 25.32 | $25.29 | 1.5M |
| 2023-08-04 | 25.32 | $25.24 | 2.3M |
| 2023-08-03 | 25.33 | $25.11 | 679413 |
| 2023-08-02 | 25.37 | $25.19 | 773800 |
| 2023-08-01 | 25.41 | $25.27 | 679600 |
| 2023-07-31 | 25.42 | $25.48 | 1.2M |
| 2023-07-28 | 25.40 | $25.40 | 836048 |
| 2023-07-27 | 25.39 | $25.29 | 1.4M |
| 2023-07-26 | 25.40 | $25.44 | 1.1M |
| 2023-07-25 | 25.38 | $25.29 | 834800 |
| 2023-07-24 | 25.39 | $25.31 | 1.4M |
| 2023-07-21 | 25.40 | $25.33 | 1.9M |
| 2023-07-20 | 25.40 | $25.29 | 12.6M |
| 2023-07-19 | 25.41 | $25.47 | 452500 |
| 2023-07-18 | 25.38 | $25.46 | 261200 |
| 2023-07-17 | 25.35 | $25.45 | 284710 |
| 2023-07-14 | 25.32 | $25.38 | 519900 |
| 2023-07-13 | 25.29 | $25.54 | 756000 |
| 2023-07-12 | 25.23 | $25.42 | 2.9M |
| 2023-07-11 | 25.18 | $25.23 | 674325 |
| 2023-07-10 | 25.17 | $25.11 | 976930 |
| 2023-07-07 | 25.17 | $25.03 | 7.2M |
| 2023-07-06 | 25.19 | $25.05 | 779145 |
| 2023-07-05 | 25.21 | $25.17 | 263700 |
| 2023-07-03 | 25.21 | $25.23 | 508938 |
| 2023-06-30 | 25.20 | $25.37 | 1.4M |
| 2023-06-29 | 25.15 | $25.19 | 765446 |
| 2023-06-28 | 25.14 | $25.23 | 585405 |
| 2023-06-27 | 25.11 | $25.11 | 298034 |
| 2023-06-26 | 25.10 | $25.08 | 395600 |
| 2023-06-23 | 25.10 | $25.02 | 428308 |
| 2023-06-22 | 25.11 | $25.06 | 370804 |
| 2023-06-21 | 25.11 | $25.14 | 338328 |
| 2023-06-20 | 25.10 | $25.14 | 450349 |
| 2023-06-16 | 25.08 | $25.17 | 4.7M |
| 2023-06-15 | 25.06 | $25.21 | 170201 |
| 2023-06-14 | 25.02 | $25.09 | 261704 |
| 2023-06-13 | 25.00 | $25.05 | 320300 |
| 2023-06-12 | 24.98 | $25.08 | 285720 |
| 2023-06-09 | 24.96 | $25.07 | 539500 |
| 2023-06-08 | 24.93 | $25.08 | 349343 |
| 2023-06-07 | 24.90 | $24.93 | 322811 |
| 2023-06-06 | 24.89 | $25.03 | 193230 |
| 2023-06-05 | 24.86 | $25.00 | 784709 |
| 2023-06-02 | 24.83 | $25.00 | 482301 |
| 2023-06-01 | 24.80 | $24.92 | 2.2M |
| 2023-05-31 | 24.78 | $24.91 | 1.0M |
| 2023-05-30 | 24.76 | $24.91 | 840200 |
| 2023-05-26 | 24.74 | $24.82 | 545700 |
| 2023-05-25 | 24.73 | $24.69 | 1.2M |
| 2023-05-24 | 24.75 | $24.67 | 1.3M |
| 2023-05-23 | 24.77 | $24.83 | 560120 |
| 2023-05-22 | 24.77 | $24.88 | 527415 |
| 2023-05-19 | 24.76 | $24.75 | 975757 |
| 2023-05-18 | 24.77 | $24.72 | 618400 |
| 2023-05-17 | 24.79 | $24.72 | 516931 |
| 2023-05-16 | 24.82 | $24.64 | 346400 |
| 2023-05-15 | 24.87 | $24.78 | 619200 |
| 2023-05-12 | 24.89 | $24.78 | 725500 |
| 2023-05-11 | 24.92 | $24.91 | 804133 |
| 2023-05-10 | 24.93 | $24.93 | 370448 |
| 2023-05-09 | 24.94 | $24.82 | 319638 |
| 2023-05-08 | 24.97 | $24.87 | 316640 |
| 2023-05-05 | 24.99 | $24.89 | 1.5M |
| 2023-05-04 | 25.02 | $24.75 | 446200 |
| 2023-05-03 | 25.07 | $24.91 | 380500 |
| 2023-05-02 | 25.11 | $24.93 | 768200 |
| 2023-05-01 | 25.14 | $24.88 | 1.2M |
| 2023-04-28 | 25.19 | $25.17 | 405125 |
| 2023-04-27 | 25.19 | $25.07 | 633146 |
| 2023-04-26 | 25.20 | $25.05 | 400846 |
| 2023-04-25 | 25.23 | $25.18 | 275826 |
| 2023-04-24 | 25.23 | $25.24 | 641912 |
| 2023-04-21 | 25.21 | $25.21 | 525502 |
| 2023-04-20 | 25.20 | $25.16 | 1.2M |
| 2023-04-19 | 25.20 | $25.19 | 1.1M |
| 2023-04-18 | 25.19 | $25.22 | 2.0M |
| 2023-04-17 | 25.17 | $25.22 | 804046 |
| 2023-04-14 | 25.14 | $25.28 | 1.4M |
| 2023-04-13 | 25.10 | $25.33 | 2.7M |
| 2023-04-12 | 25.05 | $25.17 | 3.6M |
| 2023-04-11 | 25.01 | $25.16 | 1.0M |
| 2023-04-10 | 24.98 | $25.10 | 717808 |
| 2023-04-06 | 24.95 | $25.11 | 1.5M |
| 2023-04-05 | 24.91 | $25.03 | 2.9M |
| 2023-04-04 | 24.88 | $25.13 | 1.2M |
| 2023-04-03 | 24.83 | $25.15 | 1.5M |
| 2023-03-31 | 24.77 | $25.27 | 1.4M |
| 2023-03-30 | 24.67 | $24.96 | 651500 |
| 2023-03-29 | 24.62 | $24.79 | 720319 |
| 2023-03-28 | 24.60 | $24.53 | 1.2M |
| 2023-03-27 | 24.63 | $24.55 | 482900 |
| 2023-03-24 | 24.66 | $24.68 | 311100 |
| 2023-03-23 | 24.67 | $24.70 | 703732 |
| 2023-03-22 | 24.68 | $24.82 | 924135 |
| 2023-03-21 | 24.67 | $24.77 | 652100 |
| 2023-03-20 | 24.67 | $24.55 | 442400 |
| 2023-03-17 | 24.71 | $24.69 | 538300 |
| 2023-03-16 | 24.73 | $24.80 | 914600 |
| 2023-03-15 | 24.74 | $24.71 | 762900 |
| 2023-03-14 | 24.76 | $24.79 | 563900 |
| 2023-03-13 | 24.77 | $24.65 | 620000 |
| 2023-03-10 | 24.82 | $24.75 | 1.5M |
| 2023-03-09 | 24.85 | $24.66 | 686612 |
| 2023-03-08 | 24.90 | $24.83 | 684537 |
| 2023-03-07 | 24.93 | $24.86 | 539113 |
| 2023-03-06 | 24.96 | $25.04 | 487203 |
| 2023-03-03 | 24.96 | $25.03 | 1.0M |
| 2023-03-02 | 24.95 | $24.83 | 615400 |
| 2023-03-01 | 24.99 | $24.82 | 676600 |
| 2023-02-28 | 25.04 | $24.99 | 1.1M |
| 2023-02-27 | 25.06 | $25.01 | 620102 |
| 2023-02-24 | 25.09 | $24.93 | 616800 |
| 2023-02-23 | 25.13 | $25.06 | 1.5M |
| 2023-02-22 | 25.15 | $24.88 | 2.5M |
| 2023-02-21 | 25.21 | $24.78 | 1.9M |
| 2023-02-17 | 25.31 | $25.11 | 2.9M |
| 2023-02-16 | 25.35 | $24.99 | 705746 |
| 2023-02-15 | 25.42 | $25.16 | 780000 |
| 2023-02-14 | 25.47 | $25.23 | 1.1M |
| 2023-02-13 | 25.51 | $25.22 | 2.3M |
| 2023-02-10 | 25.56 | $25.22 | 900400 |
| 2023-02-09 | 25.61 | $25.35 | 810723 |
| 2023-02-08 | 25.65 | $25.50 | 391300 |
| 2023-02-07 | 25.66 | $25.63 | 986609 |
| 2023-02-06 | 25.64 | $25.47 | 421200 |
| 2023-02-03 | 25.65 | $25.60 | 1.1M |
| 2023-02-02 | 25.64 | $25.76 | 1.5M |
| 2023-02-01 | 25.59 | $25.70 | 1.2M |
| 2023-01-31 | 25.54 | $25.55 | 1.2M |
| 2023-01-30 | 25.51 | $25.35 | 463805 |
| 2023-01-27 | 25.52 | $25.44 | 611109 |
| 2023-01-26 | 25.51 | $25.46 | 655525 |
| 2023-01-25 | 25.49 | $25.44 | 938500 |
| 2023-01-24 | 25.47 | $25.41 | 1.4M |
| 2023-01-23 | 25.46 | $25.41 | 684732 |
| 2023-01-20 | 25.44 | $25.42 | 4.8M |
| 2023-01-19 | 25.42 | $25.42 | 1.2M |
| 2023-01-18 | 25.39 | $25.58 | 1.2M |
| 2023-01-17 | 25.32 | $25.48 | 888941 |
| 2023-01-13 | 25.26 | $25.54 | 546900 |
| 2023-01-12 | 25.17 | $25.59 | 1.8M |
| 2023-01-11 | 25.06 | $25.39 | 3.7M |
| 2023-01-10 | 24.98 | $25.23 | 1.1M |
| 2023-01-09 | 24.91 | $25.25 | 2.3M |
| 2023-01-06 | 24.82 | $25.13 | 1.8M |
| 2023-01-05 | 24.75 | $24.84 | 1.6M |
| 2023-01-04 | 24.73 | $24.88 | 755600 |
| 2023-01-03 | 24.70 | $24.63 | 778303 |
| 2022-12-30 | 24.71 | $24.61 | 844816 |
| 2022-12-29 | 24.73 | $24.61 | 668200 |
| 2022-12-28 | 24.75 | $24.23 | 891322 |
| 2022-12-27 | 24.85 | $24.54 | 1.3M |
| 2022-12-23 | 24.91 | $24.81 | 652300 |
| 2022-12-22 | 24.91 | $24.71 | 827141 |
| 2022-12-21 | 24.94 | $24.85 | 1.1M |
| 2022-12-20 | 24.95 | $24.68 | 787400 |
| 2022-12-19 | 24.98 | $24.73 | 1.2M |
| 2022-12-16 | 25.02 | $24.84 | 1.8M |
| 2022-12-15 | 25.03 | $24.94 | 1.0M |
| 2022-12-14 | 25.02 | $25.12 | 1.5M |
| 2022-12-13 | 24.97 | $25.22 | 1.6M |
| 2022-12-12 | 24.90 | $24.93 | 1.3M |
| 2022-12-09 | 24.87 | $24.79 | 5.0M |
| 2022-12-08 | 24.86 | $24.88 | 942901 |
| 2022-12-07 | 24.83 | $24.86 | 1.1M |
| 2022-12-06 | 24.80 | $24.74 | 1.1M |
| 2022-12-05 | 24.79 | $24.75 | 1.2M |
| 2022-12-02 | 24.78 | $24.96 | 7.6M |
| 2022-12-01 | 24.71 | $24.90 | 2.0M |
| 2022-11-30 | 24.65 | $24.97 | 2.2M |
| 2022-11-29 | 24.57 | $24.61 | 1.1M |
| 2022-11-28 | 24.54 | $24.52 | 412600 |
| 2022-11-25 | 24.53 | $24.70 | 212400 |
| 2022-11-23 | 24.48 | $24.71 | 588200 |
| 2022-11-22 | 24.41 | $24.66 | 952936 |
| 2022-11-21 | 24.35 | $24.46 | 950834 |
| 2022-11-18 | 24.32 | $24.47 | 402836 |
| 2022-11-17 | 24.28 | $24.41 | 836416 |
| 2022-11-16 | 24.24 | $24.53 | 748335 |
| 2022-11-15 | 24.18 | $24.50 | 1.7M |
| 2022-11-14 | 24.11 | $24.31 | 873106 |
| 2022-11-11 | 24.07 | $24.49 | 2.8M |
| 2022-11-10 | 23.98 | $24.40 | 2.9M |
| 2022-11-09 | 23.90 | $23.77 | 7.6M |
| 2022-11-08 | 23.95 | $24.03 | 1.1M |
| 2022-11-07 | 23.94 | $24.02 | 926027 |
| 2022-11-04 | 23.94 | $24.00 | 769000 |
| 2022-11-03 | 23.94 | $23.90 | 857006 |
| 2022-11-02 | 23.96 | $23.93 | 998200 |
| 2022-11-01 | 23.98 | $24.11 | 1.5M |
| 2022-10-31 | 23.97 | $24.12 | 1.4M |
| 2022-10-28 | 23.96 | $24.44 | 836305 |
| 2022-10-27 | 23.87 | $24.29 | 1.3M |
| 2022-10-26 | 23.81 | $24.12 | 1.4M |
| 2022-10-25 | 23.77 | $24.09 | 1.8M |
| 2022-10-24 | 23.73 | $23.88 | 2.6M |
| 2022-10-21 | 23.73 | $23.88 | 7.7M |
| 2022-10-20 | 23.74 | $23.70 | 20.2M |
| 2022-10-19 | 23.78 | $23.94 | 1.0M |
| 2022-10-18 | 23.79 | $24.09 | 607600 |
| 2022-10-17 | 23.76 | $23.98 | 350825 |
| 2022-10-14 | 23.76 | $23.73 | 931800 |
| 2022-10-13 | 23.81 | $23.85 | 971817 |
| 2022-10-12 | 23.84 | $23.84 | 788400 |
| 2022-10-11 | 23.89 | $23.79 | 818900 |
| 2022-10-10 | 23.96 | $23.73 | 460500 |
| 2022-10-07 | 24.05 | $23.99 | 575113 |
| 2022-10-06 | 24.10 | $24.27 | 541800 |
| 2022-10-05 | 24.11 | $24.34 | 560618 |
| 2022-10-04 | 24.10 | $24.40 | 1.2M |
| 2022-10-03 | 24.08 | $24.08 | 2.0M |
| 2022-09-30 | 24.13 | $23.90 | 939000 |
| 2022-09-29 | 24.22 | $24.08 | 810414 |
| 2022-09-28 | 24.30 | $24.27 | 1.6M |
| 2022-09-27 | 24.35 | $23.92 | 907800 |
| 2022-09-26 | 24.48 | $23.97 | 1.5M |
| 2022-09-23 | 24.63 | $24.17 | 883000 |
| 2022-09-22 | 24.76 | $24.47 | 1.0M |
| 2022-09-21 | 24.85 | $24.58 | 998600 |
| 2022-09-20 | 24.93 | $24.72 | 536634 |
| 2022-09-19 | 25.00 | $24.96 | 832600 |
| 2022-09-16 | 25.03 | $24.92 | 526400 |
| 2022-09-15 | 25.07 | $24.86 | 866444 |
| 2022-09-14 | 25.14 | $24.94 | 1.1M |
| 2022-09-13 | 25.19 | $24.89 | 2.1M |
| 2022-09-12 | 25.27 | $25.41 | 602800 |
| 2022-09-09 | 25.25 | $25.33 | 493737 |
| 2022-09-08 | 25.24 | $25.29 | 973723 |
| 2022-09-07 | 25.25 | $25.24 | 466000 |
| 2022-09-06 | 25.26 | $24.90 | 713800 |
| 2022-09-02 | 25.35 | $25.03 | 2.2M |
| 2022-09-01 | 25.42 | $25.01 | 2.4M |
| 2022-08-31 | 25.52 | $25.12 | 1.5M |
| 2022-08-30 | 25.60 | $25.23 | 809300 |
| 2022-08-29 | 25.68 | $25.35 | 1.3M |
| 2022-08-26 | 25.74 | $25.43 | 765232 |
| 2022-08-25 | 25.79 | $25.80 | 2.6M |
| 2022-08-24 | 25.78 | $25.54 | 655238 |
| 2022-08-23 | 25.81 | $25.51 | 1.3M |
| 2022-08-22 | 25.86 | $25.46 | 691417 |
| 2022-08-19 | 25.92 | $25.64 | 3.6M |
| 2022-08-18 | 25.95 | $25.83 | 467404 |
| 2022-08-17 | 25.95 | $25.78 | 652000 |
| 2022-08-16 | 25.96 | $26.01 | 774836 |
| 2022-08-15 | 25.91 | $26.10 | 1.1M |
| 2022-08-12 | 25.84 | $26.08 | 490419 |
| 2022-08-11 | 25.77 | $25.79 | 698800 |
| 2022-08-10 | 25.73 | $25.96 | 704200 |
| 2022-08-09 | 25.66 | $25.63 | 661500 |
| 2022-08-08 | 25.64 | $25.77 | 869600 |
| 2022-08-05 | 25.59 | $25.77 | 961400 |
| 2022-08-04 | 25.54 | $25.84 | 1.4M |
| 2022-08-03 | 25.45 | $25.77 | 1.7M |
| 2022-08-02 | 25.37 | $25.52 | 828100 |
| 2022-08-01 | 25.32 | $25.65 | 563600 |
| 2022-07-29 | 25.24 | $25.72 | 1.4M |
| 2022-07-28 | 25.13 | $25.64 | 1.4M |
| 2022-07-27 | 25.02 | $25.35 | 1.2M |
| 2022-07-26 | 24.96 | $25.11 | 1.9M |
| 2022-07-25 | 24.93 | $25.17 | 2.0M |
| 2022-07-22 | 24.89 | $25.21 | 4.5M |
| 2022-07-21 | 24.83 | $25.26 | 15.4M |
| 2022-07-20 | 24.76 | $25.10 | 803200 |
| 2022-07-19 | 24.70 | $25.05 | 735106 |
| 2022-07-18 | 24.65 | $24.74 | 632908 |
| 2022-07-15 | 24.66 | $24.96 | 766548 |
| 2022-07-14 | 24.63 | $24.73 | 853925 |
| 2022-07-13 | 24.64 | $24.77 | 1.4M |
| 2022-07-12 | 24.64 | $24.84 | 821000 |
| 2022-07-11 | 24.63 | $24.84 | 495500 |
| 2022-07-08 | 24.63 | $24.94 | 1.3M |
| 2022-07-07 | 24.60 | $24.94 | 582000 |
| 2022-07-06 | 24.57 | $24.59 | 665300 |
| 2022-07-05 | 24.61 | $24.68 | 834300 |
| 2022-07-01 | 24.64 | $24.74 | 797935 |
| 2022-06-30 | 24.66 | $24.62 | 661400 |
| 2022-06-29 | 24.72 | $24.65 | 1.1M |
| 2022-06-28 | 24.78 | $24.76 | 1.2M |
| 2022-06-27 | 24.83 | $24.98 | 779027 |
| 2022-06-24 | 24.85 | $25.13 | 701500 |
| 2022-06-23 | 24.84 | $25.01 | 832120 |
| 2022-06-22 | 24.85 | $24.82 | 1.0M |
| 2022-06-21 | 24.91 | $24.79 | 2.0M |
| 2022-06-17 | 24.99 | $24.81 | 1.4M |
| 2022-06-16 | 25.08 | $24.69 | 1.2M |
| 2022-06-15 | 25.21 | $24.94 | 1.9M |
| 2022-06-14 | 25.31 | $24.57 | 1.3M |
| 2022-06-13 | 25.51 | $24.32 | 4.2M |
| 2022-06-10 | 25.79 | $25.16 | 3.1M |
| 2022-06-09 | 25.94 | $25.72 | 1.3M |
| 2022-06-08 | 26.00 | $25.89 | 1.3M |
| 2022-06-07 | 26.04 | $26.12 | 1.0M |
| 2022-06-06 | 26.03 | $26.04 | 669543 |
| 2022-06-03 | 26.04 | $26.22 | 676800 |
| 2022-06-02 | 26.01 | $26.41 | 1.8M |
| 2022-06-01 | 25.94 | $26.29 | 1.0M |
| 2022-05-31 | 25.89 | $26.46 | 2.1M |
| 2022-05-27 | 25.78 | $26.64 | 3.0M |
| 2022-05-26 | 25.63 | $26.38 | 1.1M |
| 2022-05-25 | 25.51 | $26.03 | 1.5M |
| 2022-05-24 | 25.45 | $25.76 | 1.1M |
| 2022-05-23 | 25.43 | $25.56 | 1.3M |
| 2022-05-20 | 25.46 | $25.56 | 1.7M |
| 2022-05-19 | 25.49 | $25.56 | 3.1M |
| 2022-05-18 | 25.53 | $25.37 | 7.3M |
| 2022-05-17 | 25.63 | $25.59 | 653800 |
| 2022-05-16 | 25.69 | $25.69 | 836716 |
| 2022-05-13 | 25.75 | $25.72 | 760323 |
| 2022-05-12 | 25.81 | $25.70 | 1.1M |
| 2022-05-11 | 25.88 | $25.71 | 1.7M |
| 2022-05-10 | 25.97 | $25.80 | 1.5M |
| 2022-05-09 | 26.06 | $25.70 | 888500 |
| 2022-05-06 | 26.19 | $25.96 | 1.4M |
| 2022-05-05 | 26.28 | $26.09 | 1.4M |
| 2022-05-04 | 26.36 | $26.57 | 739300 |
| 2022-05-03 | 26.36 | $26.30 | 1.1M |
| 2022-05-02 | 26.42 | $26.18 | 1.1M |
| 2022-04-29 | 26.51 | $26.30 | 828329 |
| 2022-04-28 | 26.60 | $26.64 | 693200 |
| 2022-04-27 | 26.63 | $26.50 | 713300 |
| 2022-04-26 | 26.69 | $26.63 | 1.1M |
| 2022-04-25 | 26.74 | $26.76 | 785600 |
| 2022-04-22 | 26.77 | $26.57 | 677500 |
| 2022-04-21 | 26.85 | $26.69 | 1.0M |
| 2022-04-20 | 26.92 | $26.88 | 919000 |
| 2022-04-19 | 26.96 | $26.83 | 710405 |
| 2022-04-18 | 27.02 | $26.87 | 718700 |
| 2022-04-14 | 27.08 | $26.95 | 711149 |
| 2022-04-13 | 27.14 | $27.14 | 755729 |
| 2022-04-12 | 27.17 | $26.99 | 1.5M |
| 2022-04-11 | 27.23 | $26.84 | 990414 |
| 2022-04-08 | 27.34 | $27.03 | 2.1M |
| 2022-04-07 | 27.43 | $27.19 | 1.5M |
| 2022-04-06 | 27.50 | $27.35 | 1.0M |
| 2022-04-05 | 27.54 | $27.51 | 2.1M |
| 2022-04-04 | 27.56 | $27.85 | 2.0M |
| 2022-04-01 | 27.52 | $27.65 | 560036 |
| 2022-03-31 | 27.50 | $27.76 | 1.1M |
| 2022-03-30 | 27.47 | $27.76 | 1.0M |
| 2022-03-29 | 27.43 | $27.84 | 652117 |
| 2022-03-28 | 27.36 | $27.49 | 517918 |
| 2022-03-25 | 27.36 | $27.39 | 678677 |
| 2022-03-24 | 27.39 | $27.53 | 817900 |
| 2022-03-23 | 27.39 | $27.52 | 856803 |
| 2022-03-22 | 27.39 | $27.56 | 962501 |
| 2022-03-21 | 27.39 | $27.52 | 815604 |
| 2022-03-18 | 27.40 | $27.81 | 573700 |
| 2022-03-17 | 27.35 | $27.73 | 698600 |
| 2022-03-16 | 27.31 | $27.62 | 1.5M |
| 2022-03-15 | 27.28 | $27.28 | 835700 |
| 2022-03-14 | 27.33 | $27.07 | 1.1M |
| 2022-03-11 | 27.44 | $27.29 | 2.4M |
| 2022-03-10 | 27.52 | $27.40 | 863400 |
| 2022-03-09 | 27.58 | $27.57 | 772000 |
| 2022-03-08 | 27.63 | $27.44 | 920479 |
| 2022-03-07 | 27.71 | $27.52 | 1.2M |
| 2022-03-04 | 27.79 | $27.77 | 797911 |
| 2022-03-03 | 27.84 | $27.96 | 653200 |
| 2022-03-02 | 27.85 | $28.01 | 977802 |
| 2022-03-01 | 27.85 | $27.99 | 929420 |
| 2022-02-28 | 27.86 | $28.14 | 1.2M |
| 2022-02-25 | 27.85 | $28.08 | 1.3M |
| 2022-02-24 | 27.85 | $27.99 | 1.3M |
| 2022-02-23 | 27.86 | $27.84 | 1.7M |
| 2022-02-22 | 27.92 | $27.97 | 1.1M |
| 2022-02-18 | 27.96 | $28.04 | 713309 |
| 2022-02-17 | 27.99 | $28.04 | 689345 |
| 2022-02-16 | 28.03 | $28.10 | 2.1M |
| 2022-02-15 | 28.07 | $27.99 | 1.1M |
| 2022-02-14 | 28.14 | $28.01 | 1.4M |
| 2022-02-11 | 28.22 | $28.05 | 1.1M |
| 2022-02-10 | 28.30 | $28.11 | 1.8M |
| 2022-02-09 | 28.39 | $28.40 | 2.0M |
| 2022-02-08 | 28.44 | $28.27 | 2.2M |
| 2022-02-07 | 28.52 | $28.33 | 2.2M |
| 2022-02-04 | 28.60 | $28.26 | 3.7M |
| 2022-02-03 | 28.72 | $28.47 | 2.0M |
| 2022-02-02 | 28.81 | $28.75 | 2.4M |
| 2022-02-01 | 28.85 | $28.76 | 4.4M |
| 2022-01-31 | 28.91 | $28.76 | 2.6M |
| 2022-01-28 | 28.97 | $28.75 | 8.2M |
| 2022-01-27 | 29.05 | $28.70 | 28.3M |
| 2022-01-26 | 29.16 | $28.84 | 917000 |
| 2022-01-25 | 29.25 | $29.05 | 911300 |
| 2022-01-24 | 29.32 | $29.20 | 1.3M |
| 2022-01-21 | 29.36 | $29.20 | 936407 |
| 2022-01-20 | 29.41 | $29.21 | 943445 |
| 2022-01-19 | 29.47 | $29.32 | 979600 |
| 2022-01-18 | 29.52 | $29.29 | 1.3M |
| 2022-01-14 | 29.58 | $29.51 | 1.1M |
| 2022-01-13 | 29.61 | $29.58 | 696500 |
| 2022-01-12 | 29.63 | $29.62 | 1.8M |
| 2022-01-11 | 29.64 | $29.63 | 2.9M |
| 2022-01-10 | 29.65 | $29.43 | 1.7M |
| 2022-01-07 | 29.70 | $29.41 | 1.6M |
| 2022-01-06 | 29.77 | $29.53 | 1.4M |
| 2022-01-05 | 29.82 | $29.53 | 1.1M |
| 2022-01-04 | 29.89 | $29.85 | 1.2M |
| 2022-01-03 | 29.89 | $29.90 | 1.3M |
| 2021-12-31 | 29.89 | $29.97 | 517900 |
| 2021-12-30 | 29.87 | $29.92 | 739300 |
| 2021-12-29 | 29.86 | $29.90 | 1.5M |
| 2021-12-28 | 29.85 | $29.98 | 817023 |
| 2021-12-27 | 29.82 | $30.01 | 1.1M |
| 2021-12-23 | 29.78 | $29.98 | 984922 |
| 2021-12-22 | 29.74 | $29.91 | 1.4M |
| 2021-12-21 | 29.71 | $29.78 | 1.6M |
| 2021-12-20 | 29.70 | $29.66 | 1.0M |
| 2021-12-17 | 29.72 | $29.73 | 741400 |
| 2021-12-16 | 29.72 | $29.76 | 786227 |
| 2021-12-15 | 29.72 | $29.87 | 753600 |
| 2021-12-14 | 29.70 | $29.78 | 981401 |
| 2021-12-13 | 29.69 | $29.82 | 838200 |
| 2021-12-10 | 29.67 | $29.82 | 1.1M |
| 2021-12-09 | 29.65 | $29.78 | 1.4M |
| 2021-12-08 | 29.64 | $29.88 | 2.7M |
| 2021-12-07 | 29.61 | $29.79 | 1.8M |
| 2021-12-06 | 29.59 | $29.61 | 707000 |
| 2021-12-03 | 29.60 | $29.57 | 1.3M |
| 2021-12-02 | 29.63 | $29.54 | 744200 |
| 2021-12-01 | 29.67 | $29.40 | 1.7M |
| 2021-11-30 | 29.74 | $29.50 | 1.9M |
| 2021-11-29 | 29.81 | $29.63 | 989417 |
| 2021-11-26 | 29.86 | $29.47 | 795600 |
| 2021-11-24 | 29.95 | $29.73 | 1.4M |
| 2021-11-23 | 30.00 | $29.76 | 1.5M |
| 2021-11-22 | 30.06 | $29.86 | 741509 |
| 2021-11-19 | 30.10 | $30.04 | 1.3M |
| 2021-11-18 | 30.12 | $30.02 | 1.1M |
| 2021-11-17 | 30.14 | $30.05 | 1.9M |
| 2021-11-16 | 30.15 | $30.07 | 2.4M |
| 2021-11-15 | 30.17 | $30.01 | 2.5M |
| 2021-11-12 | 30.19 | $30.15 | 2.1M |
| 2021-11-11 | 30.20 | $30.14 | 705880 |
| 2021-11-10 | 30.20 | $30.20 | 1.3M |
| 2021-11-09 | 30.20 | $30.37 | 1.7M |
| 2021-11-08 | 30.15 | $30.30 | 964200 |
| 2021-11-05 | 30.12 | $30.33 | 1.5M |
| 2021-11-04 | 30.07 | $30.20 | 1.6M |
| 2021-11-03 | 30.04 | $30.12 | 2.0M |
| 2021-11-02 | 30.02 | $30.06 | 1.6M |
| 2021-11-01 | 30.02 | $30.00 | 1.2M |
| 2021-10-29 | 30.02 | $30.13 | 857800 |
| 2021-10-28 | 30.00 | $30.18 | 1.8M |
| 2021-10-27 | 29.97 | $30.10 | 1.8M |
| 2021-10-26 | 29.94 | $30.09 | 2.5M |
| 2021-10-25 | 29.92 | $30.03 | 2.8M |
| 2021-10-22 | 29.90 | $29.94 | 7.2M |
| 2021-10-21 | 29.90 | $29.99 | 29.9M |
| 2021-10-20 | 29.89 | $29.95 | 1.3M |
| 2021-10-19 | 29.89 | $29.96 | 597825 |
| 2021-10-18 | 29.89 | $29.95 | 911600 |
| 2021-10-15 | 29.89 | $29.95 | 698300 |
| 2021-10-14 | 29.89 | $29.98 | 1.1M |
| 2021-10-13 | 29.88 | $29.86 | 900749 |
| 2021-10-12 | 29.90 | $29.78 | 1.0M |
| 2021-10-11 | 29.94 | $29.68 | 432100 |
| 2021-10-08 | 30.01 | $29.76 | 2.2M |
| 2021-10-07 | 30.07 | $29.92 | 568504 |
| 2021-10-06 | 30.11 | $29.94 | 571500 |
| 2021-10-05 | 30.15 | $29.96 | 841040 |
| 2021-10-04 | 30.19 | $29.99 | 2.0M |
| 2021-10-01 | 30.23 | $30.04 | 794412 |
| 2021-09-30 | 30.27 | $30.11 | 512000 |
| 2021-09-29 | 30.30 | $30.16 | 477100 |
| 2021-09-28 | 30.33 | $30.11 | 628900 |
| 2021-09-27 | 30.37 | $30.29 | 662500 |
| 2021-09-24 | 30.38 | $30.32 | 693714 |
| 2021-09-23 | 30.38 | $30.34 | 980639 |
| 2021-09-22 | 30.38 | $30.34 | 912743 |
| 2021-09-21 | 30.38 | $30.29 | 681046 |
| 2021-09-20 | 30.38 | $30.29 | 673600 |
| 2021-09-17 | 30.39 | $30.37 | 806000 |
| 2021-09-16 | 30.38 | $30.43 | 834325 |
| 2021-09-15 | 30.36 | $30.44 | 582900 |
| 2021-09-14 | 30.33 | $30.34 | 806300 |
| 2021-09-13 | 30.31 | $30.34 | 678426 |
| 2021-09-10 | 30.30 | $30.30 | 1.2M |
| 2021-09-09 | 30.28 | $30.32 | 550100 |
| 2021-09-08 | 30.26 | $30.30 | 1.4M |
| 2021-09-07 | 30.25 | $30.27 | 603600 |
| 2021-09-03 | 30.23 | $30.34 | 685020 |
| 2021-09-02 | 30.20 | $30.32 | 654400 |
| 2021-09-01 | 30.16 | $30.23 | 1.2M |
| 2021-08-31 | 30.14 | $30.27 | 485400 |
| 2021-08-30 | 30.10 | $30.26 | 1.7M |
| 2021-08-27 | 30.06 | $30.19 | 657826 |
| 2021-08-26 | 30.03 | $30.09 | 925630 |
| 2021-08-25 | 30.02 | $30.12 | 770216 |
| 2021-08-24 | 30.00 | $30.08 | 1.9M |
| 2021-08-23 | 29.98 | $30.05 | 571500 |
| 2021-08-20 | 29.96 | $29.95 | 468100 |
| 2021-08-19 | 29.97 | $29.93 | 1.3M |
| 2021-08-18 | 29.97 | $29.89 | 613700 |
| 2021-08-17 | 29.99 | $29.96 | 514117 |
| 2021-08-16 | 30.00 | $30.01 | 722135 |
| 2021-08-13 | 30.00 | $30.00 | 391800 |
| 2021-08-12 | 29.99 | $29.96 | 665200 |
| 2021-08-11 | 30.00 | $29.93 | 523600 |
| 2021-08-10 | 30.01 | $29.85 | 721000 |
| 2021-08-09 | 30.05 | $29.94 | 657200 |
| 2021-08-06 | 30.06 | $29.98 | 381700 |
| 2021-08-05 | 30.08 | $30.02 | 531235 |
| 2021-08-04 | 30.08 | $29.96 | 963114 |
| 2021-08-03 | 30.10 | $30.02 | 1.2M |
| 2021-08-02 | 30.11 | $30.00 | 787700 |
| 2021-07-30 | 30.13 | $30.13 | 1.6M |
| 2021-07-29 | 30.12 | $30.13 | 495465 |
| 2021-07-28 | 30.11 | $30.09 | 1.1M |
| 2021-07-27 | 30.10 | $30.06 | 755428 |
| 2021-07-26 | 30.10 | $30.06 | 4.2M |
| 2021-07-23 | 30.10 | $30.08 | 8.1M |
| 2021-07-22 | 30.09 | $30.06 | 306800 |
| 2021-07-21 | 30.09 | $30.02 | 415926 |
| 2021-07-20 | 30.09 | $29.95 | 1.1M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.11
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.69
Average
26.67
Maximum
30.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.11 | $27.11 | 440600 |
| 2026-07-16 | 27.11 | $27.12 | 560718 |
| 2026-07-15 | 27.11 | $27.13 | 405610 |
| 2026-07-14 | 27.11 | $27.08 | 407700 |
| 2026-07-13 | 27.12 | $27.01 | 405228 |
| 2026-07-10 | 27.16 | $27.09 | 251925 |
| 2026-07-09 | 27.18 | $27.12 | 298948 |
| 2026-07-08 | 27.19 | $27.10 | 405643 |
| 2026-07-07 | 27.21 | $27.15 | 563807 |
| 2026-07-06 | 27.22 | $27.21 | 623301 |
| 2026-07-02 | 27.22 | $27.17 | 1.1M |
| 2026-07-01 | 27.22 | $27.12 | 2.0M |
| 2026-06-30 | 27.24 | $27.24 | 1.2M |
| 2026-06-29 | 27.22 | $27.24 | 436208 |
| 2026-06-26 | 27.20 | $27.19 | 1.1M |
| 2026-06-25 | 27.19 | $27.22 | 812400 |
| 2026-06-24 | 27.17 | $27.18 | 504600 |
| 2026-06-23 | 27.16 | $27.16 | 637616 |
| 2026-06-22 | 27.14 | $27.16 | 819193 |
| 2026-06-18 | 27.12 | $27.19 | 496200 |
| 2026-06-17 | 27.09 | $27.10 | 862000 |
| 2026-06-16 | 27.08 | $27.17 | 423100 |
| 2026-06-15 | 27.05 | $27.15 | 2.8M |
| 2026-06-12 | 27.01 | $27.10 | 668151 |
| 2026-06-11 | 26.98 | $27.08 | 1.2M |
| 2026-06-10 | 26.95 | $26.89 | 1.3M |
| 2026-06-09 | 26.97 | $26.97 | 1.5M |
| 2026-06-08 | 26.98 | $26.92 | 580408 |
| 2026-06-05 | 27.00 | $26.89 | 1.6M |
| 2026-06-04 | 27.04 | $27.03 | 978041 |
| 2026-06-03 | 27.04 | $26.98 | 1.5M |
| 2026-06-02 | 27.05 | $27.04 | 1.3M |
| 2026-06-01 | 27.05 | $27.04 | 1.3M |
| 2026-05-29 | 27.05 | $27.20 | 527332 |
| 2026-05-28 | 27.00 | $27.11 | 1.2M |
| 2026-05-27 | 26.97 | $27.08 | 467525 |
| 2026-05-26 | 26.93 | $27.06 | 3.8M |
| 2026-05-22 | 26.90 | $27.02 | 860100 |
| 2026-05-21 | 26.88 | $26.98 | 1.7M |
| 2026-05-20 | 26.86 | $26.93 | 674800 |
| 2026-05-19 | 26.86 | $26.73 | 1.6M |
| 2026-05-18 | 26.92 | $26.82 | 1.9M |
| 2026-05-15 | 26.96 | $26.81 | 1.2M |
| 2026-05-14 | 27.02 | $26.96 | 506401 |
| 2026-05-13 | 27.04 | $26.96 | 740717 |
| 2026-05-12 | 27.08 | $26.98 | 1.1M |
| 2026-05-11 | 27.11 | $27.04 | 890900 |
| 2026-05-08 | 27.12 | $27.13 | 609609 |
| 2026-05-07 | 27.12 | $27.04 | 991636 |
| 2026-05-06 | 27.14 | $27.12 | 800023 |
| 2026-05-05 | 27.14 | $27.03 | 1.4M |
| 2026-05-04 | 27.16 | $26.95 | 1.7M |
| 2026-05-01 | 27.22 | $27.04 | 968832 |
| 2026-04-30 | 27.26 | $27.15 | 811919 |
| 2026-04-29 | 27.27 | $27.08 | 590515 |
| 2026-04-28 | 27.31 | $27.20 | 594800 |
| 2026-04-27 | 27.31 | $27.22 | 544536 |
| 2026-04-24 | 27.30 | $27.20 | 329700 |
| 2026-04-23 | 27.30 | $27.18 | 733953 |
| 2026-04-22 | 27.30 | $27.24 | 429800 |
| 2026-04-21 | 27.28 | $27.18 | 2.3M |
| 2026-04-20 | 27.27 | $27.26 | 1.0M |
| 2026-04-17 | 27.23 | $27.29 | 328200 |
| 2026-04-16 | 27.17 | $27.17 | 301340 |
| 2026-04-15 | 27.13 | $27.23 | 997144 |
| 2026-04-14 | 27.07 | $27.26 | 1.7M |
| 2026-04-13 | 26.98 | $27.15 | 1.1M |
| 2026-04-10 | 26.90 | $27.04 | 815600 |
| 2026-04-09 | 26.85 | $27.12 | 1.4M |
| 2026-04-08 | 26.75 | $27.08 | 1.6M |
| 2026-04-07 | 26.65 | $26.88 | 1.1M |
| 2026-04-06 | 26.59 | $26.84 | 566200 |
| 2026-04-02 | 26.53 | $26.78 | 2.3M |
| 2026-04-01 | 26.48 | $26.73 | 2.3M |
| 2026-03-31 | 26.44 | $26.72 | 1.5M |
| 2026-03-30 | 26.40 | $26.45 | 2.7M |
| 2026-03-27 | 26.44 | $26.41 | 3.0M |
| 2026-03-26 | 26.50 | $26.54 | 6.8M |
| 2026-03-25 | 26.54 | $26.74 | 3.1M |
| 2026-03-24 | 26.53 | $26.62 | 3.5M |
| 2026-03-23 | 26.56 | $26.68 | 5.9M |
| 2026-03-20 | 26.58 | $26.46 | 717239 |
| 2026-03-19 | 26.68 | $26.78 | 580000 |
| 2026-03-18 | 26.70 | $26.70 | 2.7M |
| 2026-03-17 | 26.76 | $26.88 | 1.3M |
| 2026-03-16 | 26.77 | $26.76 | 1.1M |
| 2026-03-13 | 26.84 | $26.66 | 1.6M |
| 2026-03-12 | 26.95 | $26.75 | 916100 |
| 2026-03-11 | 27.06 | $26.96 | 1.4M |
| 2026-03-10 | 27.13 | $27.06 | 991100 |
| 2026-03-09 | 27.19 | $27.12 | 1.4M |
| 2026-03-06 | 27.25 | $26.98 | 2.6M |
| 2026-03-05 | 27.36 | $27.19 | 731448 |
| 2026-03-04 | 27.43 | $27.33 | 526010 |
| 2026-03-03 | 27.48 | $27.23 | 3.2M |
| 2026-03-02 | 27.56 | $27.37 | 2.3M |
| 2026-02-27 | 27.62 | $27.57 | 2.0M |
| 2026-02-26 | 27.63 | $27.64 | 753100 |
| 2026-02-25 | 27.62 | $27.62 | 380100 |
| 2026-02-24 | 27.62 | $27.59 | 371000 |
| 2026-02-23 | 27.62 | $27.60 | 666700 |
| 2026-02-20 | 27.62 | $27.65 | 395000 |
| 2026-02-19 | 27.60 | $27.65 | 359410 |
| 2026-02-18 | 27.57 | $27.63 | 859500 |
| 2026-02-17 | 27.55 | $27.57 | 931900 |
| 2026-02-13 | 27.54 | $27.59 | 1.0M |
| 2026-02-12 | 27.52 | $27.56 | 507424 |
| 2026-02-11 | 27.50 | $27.53 | 480511 |
| 2026-02-10 | 27.50 | $27.53 | 822426 |
| 2026-02-09 | 27.48 | $27.51 | 2.7M |
| 2026-02-06 | 27.48 | $27.45 | 701900 |
| 2026-02-05 | 27.49 | $27.40 | 418819 |
| 2026-02-04 | 27.52 | $27.43 | 467800 |
| 2026-02-03 | 27.55 | $27.45 | 848100 |
| 2026-02-02 | 27.57 | $27.45 | 1.1M |
| 2026-01-30 | 27.60 | $27.57 | 537413 |
| 2026-01-29 | 27.60 | $27.58 | 479738 |
| 2026-01-28 | 27.59 | $27.57 | 602500 |
| 2026-01-27 | 27.59 | $27.59 | 371900 |
| 2026-01-26 | 27.57 | $27.55 | 424700 |
| 2026-01-23 | 27.57 | $27.54 | 887538 |
| 2026-01-22 | 27.56 | $27.57 | 687543 |
| 2026-01-21 | 27.55 | $27.57 | 614800 |
| 2026-01-20 | 27.53 | $27.45 | 381607 |
| 2026-01-16 | 27.54 | $27.53 | 1.0M |
| 2026-01-15 | 27.53 | $27.53 | 513500 |
| 2026-01-14 | 27.52 | $27.54 | 621439 |
| 2026-01-13 | 27.49 | $27.51 | 857238 |
| 2026-01-12 | 27.48 | $27.54 | 2.2M |
| 2026-01-09 | 27.44 | $27.52 | 675402 |
| 2026-01-08 | 27.41 | $27.49 | 596618 |
| 2026-01-07 | 27.38 | $27.46 | 291300 |
| 2026-01-06 | 27.35 | $27.45 | 682109 |
| 2026-01-05 | 27.32 | $27.41 | 726000 |
| 2026-01-02 | 27.30 | $27.33 | 1.2M |
| 2025-12-31 | 27.29 | $27.30 | 827400 |
| 2025-12-30 | 27.30 | $27.34 | 277700 |
| 2025-12-29 | 27.29 | $27.31 | 279527 |
| 2025-12-26 | 27.29 | $27.30 | 274200 |
| 2025-12-24 | 27.30 | $27.31 | 170925 |
| 2025-12-23 | 27.30 | $27.25 | 368000 |
| 2025-12-22 | 27.33 | $27.24 | 501900 |
| 2025-12-19 | 27.37 | $27.24 | 737818 |
| 2025-12-18 | 27.41 | $27.41 | 1.1M |
| 2025-12-17 | 27.41 | $27.34 | 284000 |
| 2025-12-16 | 27.43 | $27.39 | 688737 |
| 2025-12-15 | 27.44 | $27.37 | 2.6M |
| 2025-12-12 | 27.46 | $27.39 | 704097 |
| 2025-12-11 | 27.47 | $27.48 | 554428 |
| 2025-12-10 | 27.46 | $27.48 | 990500 |
| 2025-12-09 | 27.45 | $27.38 | 790131 |
| 2025-12-08 | 27.46 | $27.41 | 2.0M |
| 2025-12-05 | 27.47 | $27.47 | 362023 |
| 2025-12-04 | 27.47 | $27.49 | 360348 |
| 2025-12-03 | 27.45 | $27.50 | 2.1M |
| 2025-12-02 | 27.42 | $27.47 | 402400 |
| 2025-12-01 | 27.40 | $27.40 | 1.3M |
| 2025-11-28 | 27.40 | $27.57 | 220200 |
| 2025-11-26 | 27.34 | $27.58 | 947480 |
| 2025-11-25 | 27.27 | $27.55 | 871216 |
| 2025-11-24 | 27.20 | $27.37 | 949400 |
| 2025-11-21 | 27.16 | $27.29 | 533644 |
| 2025-11-20 | 27.14 | $27.18 | 803438 |
| 2025-11-19 | 27.16 | $27.19 | 1.1M |
| 2025-11-18 | 27.18 | $27.16 | 977300 |
| 2025-11-17 | 27.22 | $27.11 | 2.7M |
| 2025-11-14 | 27.28 | $27.24 | 642835 |
| 2025-11-13 | 27.31 | $27.26 | 556000 |
| 2025-11-12 | 27.35 | $27.41 | 389602 |
| 2025-11-11 | 27.35 | $27.45 | 449400 |
| 2025-11-10 | 27.34 | $27.41 | 978800 |
| 2025-11-07 | 27.33 | $27.32 | 298500 |
| 2025-11-06 | 27.36 | $27.31 | 428425 |
| 2025-11-05 | 27.40 | $27.30 | 659900 |
| 2025-11-04 | 27.46 | $27.27 | 737700 |
| 2025-11-03 | 27.53 | $27.34 | 3.7M |
| 2025-10-31 | 27.60 | $27.54 | 808400 |
| 2025-10-30 | 27.62 | $27.58 | 799019 |
| 2025-10-29 | 27.64 | $27.65 | 567200 |
| 2025-10-28 | 27.63 | $27.73 | 374437 |
| 2025-10-27 | 27.60 | $27.76 | 439247 |
| 2025-10-24 | 27.55 | $27.68 | 751334 |
| 2025-10-23 | 27.51 | $27.57 | 312900 |
| 2025-10-22 | 27.51 | $27.55 | 397724 |
| 2025-10-21 | 27.50 | $27.57 | 1.3M |
| 2025-10-20 | 27.50 | $27.57 | 1.3M |
| 2025-10-17 | 27.49 | $27.51 | 591828 |
| 2025-10-16 | 27.50 | $27.47 | 2.2M |
| 2025-10-15 | 27.52 | $27.59 | 940700 |
| 2025-10-14 | 27.51 | $27.50 | 919512 |
| 2025-10-13 | 27.53 | $27.47 | 179700 |
| 2025-10-10 | 27.56 | $27.32 | 1.2M |
| 2025-10-09 | 27.65 | $27.50 | 977300 |
| 2025-10-08 | 27.70 | $27.58 | 754600 |
| 2025-10-07 | 27.73 | $27.64 | 526900 |
| 2025-10-06 | 27.75 | $27.67 | 599500 |
| 2025-10-03 | 27.77 | $27.69 | 591900 |
| 2025-10-02 | 27.78 | $27.69 | 504104 |
| 2025-10-01 | 27.79 | $27.70 | 1.2M |
| 2025-09-30 | 27.80 | $27.78 | 3.6M |
| 2025-09-29 | 27.78 | $27.75 | 1.2M |
| 2025-09-26 | 27.77 | $27.69 | 309230 |
| 2025-09-25 | 27.77 | $27.63 | 1.4M |
| 2025-09-24 | 27.79 | $27.70 | 1.1M |
| 2025-09-23 | 27.79 | $27.76 | 2.3M |
| 2025-09-22 | 27.76 | $27.76 | 270311 |
| 2025-09-19 | 27.73 | $27.73 | 533300 |
| 2025-09-18 | 27.70 | $27.71 | 578122 |
| 2025-09-17 | 27.66 | $27.64 | 505100 |
| 2025-09-16 | 27.63 | $27.67 | 3.2M |
| 2025-09-15 | 27.59 | $27.71 | 522400 |
| 2025-09-12 | 27.52 | $27.57 | 278800 |
| 2025-09-11 | 27.48 | $27.57 | 244949 |
| 2025-09-10 | 27.44 | $27.47 | 485400 |
| 2025-09-09 | 27.40 | $27.42 | 572638 |
| 2025-09-08 | 27.38 | $27.45 | 286500 |
| 2025-09-05 | 27.34 | $27.40 | 504036 |
| 2025-09-04 | 27.31 | $27.33 | 1.8M |
| 2025-09-03 | 27.29 | $27.24 | 491811 |
| 2025-09-02 | 27.30 | $27.15 | 707500 |
| 2025-08-29 | 27.33 | $27.32 | 266112 |
| 2025-08-28 | 27.31 | $27.37 | 469500 |
| 2025-08-27 | 27.28 | $27.35 | 764600 |
| 2025-08-26 | 27.24 | $27.33 | 237516 |
| 2025-08-25 | 27.20 | $27.26 | 306615 |
| 2025-08-22 | 27.17 | $27.31 | 385600 |
| 2025-08-21 | 27.11 | $27.06 | 327212 |
| 2025-08-20 | 27.13 | $27.13 | 411904 |
| 2025-08-19 | 27.12 | $27.12 | 1.7M |
| 2025-08-18 | 27.12 | $27.14 | 217200 |
| 2025-08-15 | 27.11 | $27.16 | 790700 |
| 2025-08-14 | 27.08 | $27.14 | 677400 |
| 2025-08-13 | 27.06 | $27.19 | 604615 |
| 2025-08-12 | 27.02 | $27.09 | 382027 |
| 2025-08-11 | 27.00 | $27.03 | 451700 |
| 2025-08-08 | 27.00 | $27.02 | 167817 |
| 2025-08-07 | 27.00 | $27.01 | 471700 |
| 2025-08-06 | 27.00 | $27.03 | 377643 |
| 2025-08-05 | 26.99 | $26.96 | 499200 |
| 2025-08-04 | 27.01 | $26.95 | 665041 |
| 2025-08-01 | 27.03 | $26.88 | 548900 |
| 2025-07-31 | 27.08 | $27.03 | 355024 |
| 2025-07-30 | 27.09 | $27.02 | 667400 |
| 2025-07-29 | 27.10 | $27.11 | 331428 |
| 2025-07-28 | 27.09 | $27.09 | 200035 |
| 2025-07-25 | 27.09 | $27.11 | 281235 |
| 2025-07-24 | 27.07 | $27.09 | 201100 |
| 2025-07-23 | 27.06 | $27.12 | 515332 |
| 2025-07-22 | 27.03 | $27.07 | 839949 |
| 2025-07-21 | 27.01 | $27.02 | 413841 |
| 2025-07-18 | 27.00 | $27.00 | 117500 |
| 2025-07-17 | 27.00 | $26.96 | 320425 |
| 2025-07-16 | 27.01 | $26.93 | 350600 |
| 2025-07-15 | 27.02 | $26.89 | 383604 |
| 2025-07-14 | 27.05 | $26.98 | 374517 |
| 2025-07-11 | 27.06 | $26.94 | 185800 |
| 2025-07-10 | 27.08 | $27.00 | 229400 |
| 2025-07-09 | 27.09 | $27.01 | 677900 |
| 2025-07-08 | 27.09 | $26.93 | 440200 |
| 2025-07-07 | 27.12 | $27.01 | 1.2M |
| 2025-07-03 | 27.12 | $27.08 | 473737 |
| 2025-07-02 | 27.10 | $27.06 | 447515 |
| 2025-07-01 | 27.07 | $27.02 | 381300 |
| 2025-06-30 | 27.05 | $27.14 | 735000 |
| 2025-06-27 | 26.99 | $27.01 | 692800 |
| 2025-06-26 | 26.95 | $26.99 | 3.7M |
| 2025-06-25 | 26.91 | $26.90 | 288439 |
| 2025-06-24 | 26.88 | $26.90 | 523400 |
| 2025-06-23 | 26.85 | $26.84 | 433235 |
| 2025-06-20 | 26.82 | $26.84 | 377400 |
| 2025-06-18 | 26.79 | $26.76 | 1.2M |
| 2025-06-17 | 26.77 | $26.75 | 327505 |
| 2025-06-16 | 26.76 | $26.76 | 286100 |
| 2025-06-13 | 26.73 | $26.69 | 1.2M |
| 2025-06-12 | 26.71 | $26.78 | 970400 |
| 2025-06-11 | 26.66 | $26.70 | 684307 |
| 2025-06-10 | 26.63 | $26.68 | 483700 |
| 2025-06-09 | 26.59 | $26.59 | 1.6M |
| 2025-06-06 | 26.57 | $26.51 | 692538 |
| 2025-06-05 | 26.57 | $26.51 | 415100 |
| 2025-06-04 | 26.57 | $26.56 | 1.0M |
| 2025-06-03 | 26.55 | $26.47 | 894315 |
| 2025-06-02 | 26.56 | $26.43 | 437547 |
| 2025-05-30 | 26.57 | $26.58 | 703217 |
| 2025-05-29 | 26.55 | $26.57 | 361300 |
| 2025-05-28 | 26.51 | $26.51 | 433000 |
| 2025-05-27 | 26.49 | $26.51 | 253900 |
| 2025-05-23 | 26.46 | $26.33 | 252416 |
| 2025-05-22 | 26.48 | $26.33 | 471700 |
| 2025-05-21 | 26.50 | $26.25 | 674905 |
| 2025-05-20 | 26.54 | $26.49 | 3.8M |
| 2025-05-19 | 26.53 | $26.52 | 907000 |
| 2025-05-16 | 26.49 | $26.54 | 555809 |
| 2025-05-15 | 26.44 | $26.51 | 293732 |
| 2025-05-14 | 26.39 | $26.41 | 414806 |
| 2025-05-13 | 26.35 | $26.53 | 3.0M |
| 2025-05-12 | 26.27 | $26.46 | 474429 |
| 2025-05-09 | 26.19 | $26.12 | 367700 |
| 2025-05-08 | 26.20 | $26.09 | 720400 |
| 2025-05-07 | 26.22 | $26.20 | 930900 |
| 2025-05-06 | 26.22 | $26.17 | 623018 |
| 2025-05-05 | 26.22 | $26.22 | 512600 |
| 2025-05-02 | 26.20 | $26.21 | 875600 |
| 2025-05-01 | 26.19 | $26.14 | 1.6M |
| 2025-04-30 | 26.19 | $26.28 | 694245 |
| 2025-04-29 | 26.15 | $26.45 | 874700 |
| 2025-04-28 | 26.05 | $26.37 | 526315 |
| 2025-04-25 | 25.95 | $26.38 | 954316 |
| 2025-04-24 | 25.82 | $26.29 | 1.7M |
| 2025-04-23 | 25.71 | $26.02 | 884501 |
| 2025-04-22 | 25.65 | $25.86 | 1.3M |
| 2025-04-21 | 25.64 | $25.81 | 1.9M |
| 2025-04-17 | 25.65 | $26.01 | 375807 |
| 2025-04-16 | 25.61 | $25.89 | 557829 |
| 2025-04-15 | 25.59 | $25.89 | 846300 |
| 2025-04-14 | 25.58 | $25.81 | 12.4M |
| 2025-04-11 | 25.60 | $25.69 | 2.3M |
| 2025-04-10 | 25.67 | $25.58 | 2.2M |
| 2025-04-09 | 25.79 | $26.06 | 5.4M |
| 2025-04-08 | 25.80 | $25.27 | 5.7M |
| 2025-04-07 | 26.07 | $25.32 | 3.8M |
| 2025-04-04 | 26.38 | $25.72 | 7.7M |
| 2025-04-03 | 26.64 | $26.29 | 1.7M |
| 2025-04-02 | 26.77 | $26.76 | 1.2M |
| 2025-04-01 | 26.79 | $26.69 | 1.0M |
| 2025-03-31 | 26.83 | $26.79 | 1.4M |
| 2025-03-28 | 26.85 | $26.78 | 688100 |
| 2025-03-27 | 26.88 | $26.82 | 660331 |
| 2025-03-26 | 26.91 | $26.87 | 362946 |
| 2025-03-25 | 26.92 | $26.97 | 363121 |
| 2025-03-24 | 26.91 | $27.00 | 806000 |
| 2025-03-21 | 26.88 | $26.92 | 489349 |
| 2025-03-20 | 26.88 | $26.94 | 441400 |
| 2025-03-19 | 26.86 | $26.98 | 571915 |
| 2025-03-18 | 26.83 | $26.82 | 538345 |
| 2025-03-17 | 26.85 | $26.89 | 404700 |
| 2025-03-14 | 26.85 | $26.83 | 822706 |
| 2025-03-13 | 26.87 | $26.76 | 1.1M |
| 2025-03-12 | 26.92 | $26.86 | 1.7M |
| 2025-03-11 | 26.94 | $26.87 | 1.4M |
| 2025-03-10 | 26.97 | $26.98 | 1.1M |
| 2025-03-07 | 26.97 | $26.99 | 719706 |
| 2025-03-06 | 26.97 | $26.87 | 2.3M |
| 2025-03-05 | 27.00 | $26.96 | 767221 |
| 2025-03-04 | 27.02 | $26.95 | 1.2M |
| 2025-03-03 | 27.04 | $26.92 | 1.5M |
| 2025-02-28 | 27.07 | $27.14 | 746915 |
| 2025-02-27 | 27.04 | $27.05 | 1.0M |
| 2025-02-26 | 27.03 | $27.11 | 471400 |
| 2025-02-25 | 27.00 | $27.07 | 2.8M |
| 2025-02-24 | 26.98 | $26.93 | 1.8M |
| 2025-02-21 | 27.00 | $26.93 | 853705 |
| 2025-02-20 | 27.02 | $27.04 | 284712 |
| 2025-02-19 | 27.01 | $27.02 | 479900 |
| 2025-02-18 | 27.00 | $27.00 | 702100 |
| 2025-02-14 | 26.99 | $27.02 | 298000 |
| 2025-02-13 | 26.98 | $26.99 | 470535 |
| 2025-02-12 | 26.98 | $26.86 | 383700 |
| 2025-02-11 | 27.01 | $26.95 | 644937 |
| 2025-02-10 | 27.03 | $26.95 | 795645 |
| 2025-02-07 | 27.05 | $26.91 | 672800 |
| 2025-02-06 | 27.08 | $27.03 | 1.2M |
| 2025-02-05 | 27.08 | $27.07 | 610800 |
| 2025-02-04 | 27.07 | $26.98 | 706849 |
| 2025-02-03 | 27.08 | $26.90 | 1.7M |
| 2025-01-31 | 27.13 | $27.07 | 605320 |
| 2025-01-30 | 27.12 | $27.12 | 429900 |
| 2025-01-29 | 27.10 | $27.08 | 756600 |
| 2025-01-28 | 27.08 | $27.09 | 629600 |
| 2025-01-27 | 27.05 | $27.13 | 805600 |
| 2025-01-24 | 27.00 | $27.10 | 434000 |
| 2025-01-23 | 26.95 | $27.05 | 513200 |
| 2025-01-22 | 26.91 | $26.99 | 1.2M |
| 2025-01-21 | 26.88 | $27.05 | 1.3M |
| 2025-01-17 | 26.81 | $26.99 | 669413 |
| 2025-01-16 | 26.76 | $26.96 | 3.0M |
| 2025-01-15 | 26.70 | $26.87 | 3.8M |
| 2025-01-14 | 26.66 | $26.66 | 644940 |
| 2025-01-13 | 26.68 | $26.64 | 753300 |
| 2025-01-10 | 26.71 | $26.69 | 571314 |
| 2025-01-08 | 26.73 | $26.83 | 407500 |
| 2025-01-07 | 26.72 | $26.78 | 484400 |
| 2025-01-06 | 26.72 | $26.87 | 681435 |
| 2025-01-03 | 26.69 | $26.83 | 446009 |
| 2025-01-02 | 26.67 | $26.79 | 750000 |
| 2024-12-31 | 26.66 | $26.71 | 602900 |
| 2024-12-30 | 26.67 | $26.72 | 510619 |
| 2024-12-27 | 26.69 | $26.73 | 446700 |
| 2024-12-26 | 26.71 | $26.79 | 3.6M |
| 2024-12-24 | 26.72 | $26.72 | 225300 |
| 2024-12-23 | 26.75 | $26.63 | 409200 |
| 2024-12-20 | 26.83 | $26.69 | 1.0M |
| 2024-12-19 | 26.90 | $26.55 | 784600 |
| 2024-12-18 | 27.03 | $26.64 | 360100 |
| 2024-12-17 | 27.17 | $27.09 | 423200 |
| 2024-12-16 | 27.19 | $27.13 | 536700 |
| 2024-12-13 | 27.21 | $27.09 | 313824 |
| 2024-12-12 | 27.24 | $27.16 | 1.5M |
| 2024-12-11 | 27.25 | $27.22 | 413000 |
| 2024-12-10 | 27.24 | $27.22 | 276400 |
| 2024-12-09 | 27.24 | $27.20 | 834400 |
| 2024-12-06 | 27.23 | $27.24 | 237046 |
| 2024-12-05 | 27.22 | $27.19 | 2.1M |
| 2024-12-04 | 27.21 | $27.23 | 443612 |
| 2024-12-03 | 27.19 | $27.17 | 395734 |
| 2024-12-02 | 27.19 | $27.17 | 1.1M |
| 2024-11-29 | 27.18 | $27.32 | 483821 |
| 2024-11-27 | 27.12 | $27.21 | 542513 |
| 2024-11-26 | 27.08 | $27.11 | 489334 |
| 2024-11-25 | 27.07 | $27.17 | 478722 |
| 2024-11-22 | 27.03 | $27.02 | 2.2M |
| 2024-11-21 | 27.03 | $27.03 | 265800 |
| 2024-11-20 | 27.03 | $27.03 | 418371 |
| 2024-11-19 | 27.03 | $27.07 | 465300 |
| 2024-11-18 | 27.02 | $27.05 | 1.1M |
| 2024-11-15 | 27.01 | $27.01 | 1.3M |
| 2024-11-14 | 27.01 | $27.01 | 1.4M |
| 2024-11-13 | 27.02 | $27.05 | 933728 |
| 2024-11-12 | 27.01 | $27.03 | 866100 |
| 2024-11-11 | 27.01 | $27.15 | 352600 |
| 2024-11-08 | 26.96 | $27.18 | 637706 |
| 2024-11-07 | 26.91 | $27.12 | 647220 |
| 2024-11-06 | 26.85 | $26.99 | 2.2M |
| 2024-11-05 | 26.83 | $26.90 | 431232 |
| 2024-11-04 | 26.84 | $26.80 | 534900 |
| 2024-11-01 | 26.87 | $26.70 | 1.3M |
| 2024-10-31 | 26.96 | $26.89 | 1.2M |
| 2024-10-30 | 26.99 | $26.95 | 2.7M |
| 2024-10-29 | 27.02 | $27.11 | 778900 |
| 2024-10-28 | 27.01 | $27.08 | 456346 |
| 2024-10-25 | 27.01 | $27.01 | 303849 |
| 2024-10-24 | 27.02 | $27.03 | 370505 |
| 2024-10-23 | 27.04 | $26.95 | 485744 |
| 2024-10-22 | 27.08 | $27.06 | 491313 |
| 2024-10-21 | 27.10 | $27.08 | 619400 |
| 2024-10-18 | 27.12 | $27.20 | 396246 |
| 2024-10-17 | 27.10 | $27.16 | 327700 |
| 2024-10-16 | 27.10 | $27.21 | 274200 |
| 2024-10-15 | 27.07 | $27.15 | 674300 |
| 2024-10-14 | 27.07 | $27.11 | 568732 |
| 2024-10-11 | 27.07 | $27.07 | 440919 |
| 2024-10-10 | 27.09 | $27.04 | 583725 |
| 2024-10-09 | 27.12 | $27.06 | 495926 |
| 2024-10-08 | 27.16 | $27.06 | 500601 |
| 2024-10-07 | 27.20 | $27.01 | 1.1M |
| 2024-10-04 | 27.27 | $27.15 | 451100 |
| 2024-10-03 | 27.31 | $27.17 | 589700 |
| 2024-10-02 | 27.35 | $27.25 | 363600 |
| 2024-10-01 | 27.37 | $27.26 | 1.2M |
| 2024-09-30 | 27.40 | $27.34 | 3.6M |
| 2024-09-27 | 27.40 | $27.41 | 342100 |
| 2024-09-26 | 27.38 | $27.34 | 403341 |
| 2024-09-25 | 27.37 | $27.31 | 319822 |
| 2024-09-24 | 27.37 | $27.36 | 311545 |
| 2024-09-23 | 27.36 | $27.34 | 474500 |
| 2024-09-20 | 27.34 | $27.36 | 308600 |
| 2024-09-19 | 27.31 | $27.39 | 382842 |
| 2024-09-18 | 27.27 | $27.30 | 491200 |
| 2024-09-17 | 27.24 | $27.30 | 338630 |
| 2024-09-16 | 27.20 | $27.28 | 328700 |
| 2024-09-13 | 27.16 | $27.20 | 821108 |
| 2024-09-12 | 27.14 | $27.14 | 261346 |
| 2024-09-11 | 27.13 | $27.10 | 406100 |
| 2024-09-10 | 27.13 | $27.06 | 328486 |
| 2024-09-09 | 27.14 | $27.11 | 897332 |
| 2024-09-06 | 27.13 | $27.06 | 887538 |
| 2024-09-05 | 27.14 | $27.11 | 1.6M |
| 2024-09-04 | 27.13 | $26.99 | 566100 |
| 2024-09-03 | 27.16 | $26.91 | 754503 |
| 2024-08-30 | 27.21 | $27.12 | 798208 |
| 2024-08-29 | 27.21 | $27.13 | 293833 |
| 2024-08-28 | 27.20 | $27.11 | 509300 |
| 2024-08-27 | 27.19 | $27.15 | 498900 |
| 2024-08-26 | 27.17 | $27.15 | 352300 |
| 2024-08-23 | 27.13 | $27.18 | 474200 |
| 2024-08-22 | 27.08 | $27.07 | 302916 |
| 2024-08-21 | 27.05 | $27.12 | 324900 |
| 2024-08-20 | 26.99 | $27.07 | 323800 |
| 2024-08-19 | 26.93 | $27.07 | 520302 |
| 2024-08-16 | 26.86 | $27.01 | 699936 |
| 2024-08-15 | 26.79 | $26.91 | 586900 |
| 2024-08-14 | 26.73 | $26.87 | 787700 |
| 2024-08-13 | 26.68 | $26.78 | 477304 |
| 2024-08-12 | 26.63 | $26.66 | 529408 |
| 2024-08-09 | 26.62 | $26.67 | 834613 |
| 2024-08-08 | 26.60 | $26.61 | 685607 |
| 2024-08-07 | 26.59 | $26.51 | 1.0M |
| 2024-08-06 | 26.62 | $26.51 | 1.9M |
| 2024-08-05 | 26.65 | $26.43 | 973947 |
| 2024-08-02 | 26.71 | $26.58 | 651414 |
| 2024-08-01 | 26.73 | $26.67 | 1.9M |
| 2024-07-31 | 26.73 | $26.79 | 1.6M |
| 2024-07-30 | 26.68 | $26.67 | 358274 |
| 2024-07-29 | 26.67 | $26.66 | 508100 |
| 2024-07-26 | 26.65 | $26.63 | 395600 |
| 2024-07-25 | 26.64 | $26.55 | 998548 |
| 2024-07-24 | 26.65 | $26.54 | 669148 |
| 2024-07-23 | 26.66 | $26.62 | 2.0M |
| 2024-07-22 | 26.65 | $26.67 | 453040 |
| 2024-07-19 | 26.62 | $26.60 | 201700 |
| 2024-07-18 | 26.61 | $26.61 | 450500 |
| 2024-07-17 | 26.58 | $26.68 | 200748 |
| 2024-07-16 | 26.53 | $26.69 | 293736 |
| 2024-07-15 | 26.45 | $26.55 | 266300 |
| 2024-07-12 | 26.41 | $26.61 | 331600 |
| 2024-07-11 | 26.34 | $26.51 | 237100 |
| 2024-07-10 | 26.28 | $26.40 | 372922 |
| 2024-07-09 | 26.25 | $26.34 | 658613 |
| 2024-07-08 | 26.23 | $26.35 | 370038 |
| 2024-07-05 | 26.21 | $26.35 | 609845 |
| 2024-07-03 | 26.17 | $26.23 | 276942 |
| 2024-07-02 | 26.17 | $26.11 | 469819 |
| 2024-07-01 | 26.21 | $26.01 | 2.0M |
| 2024-06-28 | 26.30 | $26.19 | 992847 |
| 2024-06-27 | 26.34 | $26.27 | 214519 |
| 2024-06-26 | 26.37 | $26.28 | 554233 |
| 2024-06-25 | 26.40 | $26.38 | 353600 |
| 2024-06-24 | 26.41 | $26.41 | 210400 |
| 2024-06-21 | 26.40 | $26.42 | 197300 |
| 2024-06-20 | 26.40 | $26.41 | 355300 |
| 2024-06-18 | 26.39 | $26.43 | 291445 |
| 2024-06-17 | 26.38 | $26.36 | 568715 |
| 2024-06-14 | 26.39 | $26.33 | 589500 |
| 2024-06-13 | 26.42 | $26.47 | 553239 |
| 2024-06-12 | 26.40 | $26.45 | 244805 |
| 2024-06-11 | 26.38 | $26.34 | 533312 |
| 2024-06-10 | 26.40 | $26.35 | 557100 |
| 2024-06-07 | 26.41 | $26.33 | 738429 |
| 2024-06-06 | 26.44 | $26.44 | 922329 |
| 2024-06-05 | 26.44 | $26.52 | 734700 |
| 2024-06-04 | 26.41 | $26.42 | 765800 |
| 2024-06-03 | 26.40 | $26.39 | 2.2M |
| 2024-05-31 | 26.41 | $26.43 | 221410 |
| 2024-05-30 | 26.40 | $26.31 | 567040 |
| 2024-05-29 | 26.43 | $26.25 | 2.1M |
| 2024-05-28 | 26.48 | $26.39 | 304400 |
| 2024-05-24 | 26.50 | $26.47 | 564400 |
| 2024-05-23 | 26.50 | $26.35 | 818300 |
| 2024-05-22 | 26.54 | $26.44 | 509400 |
| 2024-05-21 | 26.55 | $26.51 | 388204 |
| 2024-05-20 | 26.55 | $26.52 | 475114 |
| 2024-05-17 | 26.54 | $26.53 | 398200 |
| 2024-05-16 | 26.52 | $26.54 | 560000 |
| 2024-05-15 | 26.49 | $26.61 | 558408 |
| 2024-05-14 | 26.44 | $26.45 | 450226 |
| 2024-05-13 | 26.43 | $26.41 | 216100 |
| 2024-05-10 | 26.42 | $26.43 | 212700 |
| 2024-05-09 | 26.40 | $26.48 | 321400 |
| 2024-05-08 | 26.37 | $26.47 | 360221 |
| 2024-05-07 | 26.33 | $26.52 | 516732 |
| 2024-05-06 | 26.26 | $26.47 | 1.3M |
| 2024-05-03 | 26.20 | $26.42 | 1.7M |
| 2024-05-02 | 26.14 | $26.31 | 464600 |
| 2024-05-01 | 26.11 | $26.14 | 1.2M |
| 2024-04-30 | 26.12 | $26.18 | 845900 |
| 2024-04-29 | 26.13 | $26.34 | 498338 |
| 2024-04-26 | 26.09 | $26.23 | 525200 |
| 2024-04-25 | 26.07 | $26.17 | 318300 |
| 2024-04-24 | 26.08 | $26.22 | 322540 |
| 2024-04-23 | 26.07 | $26.23 | 729800 |
| 2024-04-22 | 26.06 | $26.16 | 209800 |
| 2024-04-19 | 26.08 | $26.08 | 449500 |
| 2024-04-18 | 26.13 | $26.01 | 657816 |
| 2024-04-17 | 26.21 | $26.07 | 845500 |
| 2024-04-16 | 26.29 | $26.03 | 991612 |
| 2024-04-15 | 26.41 | $26.19 | 674046 |
| 2024-04-12 | 26.50 | $26.40 | 1.5M |
| 2024-04-11 | 26.55 | $26.43 | 993800 |
| 2024-04-10 | 26.60 | $26.48 | 2.2M |
| 2024-04-09 | 26.64 | $26.68 | 476600 |
| 2024-04-08 | 26.63 | $26.61 | 416042 |
| 2024-04-05 | 26.64 | $26.55 | 562449 |
| 2024-04-04 | 26.68 | $26.57 | 1.0M |
| 2024-04-03 | 26.71 | $26.60 | 912000 |
| 2024-04-02 | 26.74 | $26.58 | 1.1M |
| 2024-04-01 | 26.78 | $26.59 | 1.4M |
| 2024-03-28 | 26.83 | $26.86 | 409871 |
| 2024-03-27 | 26.80 | $26.88 | 367801 |
| 2024-03-26 | 26.76 | $26.76 | 232200 |
| 2024-03-25 | 26.75 | $26.77 | 260506 |
| 2024-03-22 | 26.73 | $26.81 | 217839 |
| 2024-03-21 | 26.69 | $26.82 | 564834 |
| 2024-03-20 | 26.63 | $26.80 | 2.4M |
| 2024-03-19 | 26.57 | $26.67 | 1.1M |
| 2024-03-18 | 26.54 | $26.52 | 488800 |
| 2024-03-15 | 26.55 | $26.50 | 631300 |
| 2024-03-14 | 26.57 | $26.50 | 332100 |
| 2024-03-13 | 26.59 | $26.64 | 679900 |
| 2024-03-12 | 26.58 | $26.63 | 548200 |
| 2024-03-11 | 26.56 | $26.61 | 337834 |
| 2024-03-08 | 26.54 | $26.60 | 261700 |
| 2024-03-07 | 26.53 | $26.59 | 365200 |
| 2024-03-06 | 26.51 | $26.57 | 363500 |
| 2024-03-05 | 26.50 | $26.55 | 338000 |
| 2024-03-04 | 26.49 | $26.56 | 758086 |
| 2024-03-01 | 26.48 | $26.52 | 1.0M |
| 2024-02-29 | 26.48 | $26.54 | 1.3M |
| 2024-02-28 | 26.47 | $26.53 | 605111 |
| 2024-02-27 | 26.46 | $26.49 | 1.2M |
| 2024-02-26 | 26.46 | $26.46 | 645713 |
| 2024-02-23 | 26.47 | $26.58 | 320625 |
| 2024-02-22 | 26.45 | $26.53 | 514626 |
| 2024-02-21 | 26.45 | $26.48 | 899500 |
| 2024-02-20 | 26.45 | $26.49 | 1.1M |
| 2024-02-16 | 26.46 | $26.48 | 1.7M |
| 2024-02-15 | 26.47 | $26.54 | 1.7M |
| 2024-02-14 | 26.46 | $26.45 | 1.0M |
| 2024-02-13 | 26.49 | $26.35 | 861300 |
| 2024-02-12 | 26.55 | $26.56 | 390632 |
| 2024-02-09 | 26.55 | $26.58 | 652402 |
| 2024-02-08 | 26.56 | $26.56 | 808400 |
| 2024-02-07 | 26.57 | $26.52 | 591634 |
| 2024-02-06 | 26.59 | $26.48 | 839600 |
| 2024-02-05 | 26.63 | $26.40 | 916506 |
| 2024-02-02 | 26.71 | $26.56 | 1.0M |
| 2024-02-01 | 26.75 | $26.70 | 1.5M |
| 2024-01-31 | 26.75 | $26.72 | 689900 |
| 2024-01-30 | 26.74 | $26.76 | 363400 |
| 2024-01-29 | 26.72 | $26.81 | 505200 |
| 2024-01-26 | 26.68 | $26.76 | 950900 |
| 2024-01-25 | 26.64 | $26.74 | 986800 |
| 2024-01-24 | 26.60 | $26.58 | 927500 |
| 2024-01-23 | 26.60 | $26.58 | 953600 |
| 2024-01-22 | 26.59 | $26.59 | 438500 |
| 2024-01-19 | 26.58 | $26.55 | 513000 |
| 2024-01-18 | 26.58 | $26.54 | 782229 |
| 2024-01-17 | 26.59 | $26.51 | 361313 |
| 2024-01-16 | 26.59 | $26.60 | 2.0M |
| 2024-01-12 | 26.57 | $26.72 | 773005 |
| 2024-01-11 | 26.51 | $26.66 | 375100 |
| 2024-01-10 | 26.45 | $26.55 | 1.1M |
| 2024-01-09 | 26.40 | $26.49 | 770278 |
| 2024-01-08 | 26.37 | $26.34 | 717600 |
| 2024-01-05 | 26.37 | $26.20 | 380000 |
| 2024-01-04 | 26.42 | $26.17 | 353200 |
| 2024-01-03 | 26.49 | $26.25 | 481001 |
| 2024-01-02 | 26.54 | $26.28 | 2.0M |
| 2023-12-29 | 26.59 | $26.40 | 459025 |
| 2023-12-28 | 26.61 | $26.45 | 801000 |
| 2023-12-27 | 26.61 | $26.52 | 464901 |
| 2023-12-26 | 26.59 | $26.45 | 390500 |
| 2023-12-22 | 26.57 | $26.45 | 496600 |
| 2023-12-21 | 26.55 | $26.52 | 636900 |
| 2023-12-20 | 26.50 | $26.46 | 542646 |
| 2023-12-19 | 26.46 | $26.48 | 306800 |
| 2023-12-18 | 26.39 | $26.36 | 488300 |
| 2023-12-15 | 26.33 | $26.35 | 689100 |
| 2023-12-14 | 26.27 | $26.35 | 1.2M |
| 2023-12-13 | 26.18 | $26.33 | 314131 |
| 2023-12-12 | 26.08 | $25.98 | 641427 |
| 2023-12-11 | 26.07 | $25.89 | 844600 |
| 2023-12-08 | 26.07 | $25.89 | 592800 |
| 2023-12-07 | 26.07 | $25.91 | 427000 |
| 2023-12-06 | 26.05 | $25.92 | 535318 |
| 2023-12-05 | 26.03 | $25.90 | 1.1M |
| 2023-12-04 | 26.00 | $25.90 | 754606 |
| 2023-12-01 | 25.96 | $25.95 | 1.2M |
| 2023-11-30 | 25.89 | $25.84 | 926342 |
| 2023-11-29 | 25.83 | $25.86 | 323313 |
| 2023-11-28 | 25.75 | $25.69 | 373200 |
| 2023-11-27 | 25.70 | $25.61 | 441821 |
| 2023-11-24 | 25.66 | $25.51 | 243019 |
| 2023-11-22 | 25.64 | $25.54 | 523600 |
| 2023-11-21 | 25.60 | $25.51 | 228002 |
| 2023-11-20 | 25.55 | $25.48 | 541600 |
| 2023-11-17 | 25.49 | $25.48 | 582700 |
| 2023-11-16 | 25.42 | $25.43 | 1.3M |
| 2023-11-15 | 25.35 | $25.34 | 740100 |
| 2023-11-14 | 25.28 | $25.40 | 2.0M |
| 2023-11-13 | 25.17 | $25.14 | 674541 |
| 2023-11-10 | 25.12 | $25.17 | 1.8M |
| 2023-11-09 | 25.04 | $25.02 | 616646 |
| 2023-11-08 | 24.99 | $25.14 | 952100 |
| 2023-11-07 | 24.89 | $25.09 | 1.7M |
| 2023-11-06 | 24.78 | $25.09 | 3.1M |
| 2023-11-03 | 24.65 | $25.14 | 2.7M |
| 2023-11-02 | 24.47 | $24.79 | 650392 |
| 2023-11-01 | 24.36 | $24.56 | 2.0M |
| 2023-10-31 | 24.29 | $24.51 | 1.1M |
| 2023-10-30 | 24.24 | $24.37 | 3.4M |
| 2023-10-27 | 24.21 | $24.34 | 462600 |
| 2023-10-26 | 24.20 | $24.35 | 827920 |
| 2023-10-25 | 24.18 | $24.26 | 642335 |
| 2023-10-24 | 24.18 | $24.36 | 666909 |
| 2023-10-23 | 24.16 | $24.29 | 628300 |
| 2023-10-20 | 24.16 | $24.18 | 997850 |
| 2023-10-19 | 24.20 | $24.16 | 764200 |
| 2023-10-18 | 24.26 | $24.24 | 1.6M |
| 2023-10-17 | 24.30 | $24.35 | 745014 |
| 2023-10-16 | 24.33 | $24.42 | 1.2M |
| 2023-10-13 | 24.34 | $24.44 | 1.7M |
| 2023-10-12 | 24.35 | $24.44 | 625434 |
| 2023-10-11 | 24.37 | $24.56 | 1.5M |
| 2023-10-10 | 24.35 | $24.56 | 6.3M |
| 2023-10-09 | 24.34 | $24.55 | 711749 |
| 2023-10-06 | 24.33 | $24.35 | 2.1M |
| 2023-10-05 | 24.39 | $24.35 | 1.6M |
| 2023-10-04 | 24.47 | $24.32 | 2.0M |
| 2023-10-03 | 24.58 | $24.25 | 3.4M |
| 2023-10-02 | 24.73 | $24.51 | 2.3M |
| 2023-09-29 | 24.84 | $24.80 | 528709 |
| 2023-09-28 | 24.89 | $24.86 | 1.0M |
| 2023-09-27 | 24.92 | $24.78 | 1.8M |
| 2023-09-26 | 25.00 | $24.84 | 1.0M |
| 2023-09-25 | 25.07 | $24.95 | 1.6M |
| 2023-09-22 | 25.12 | $25.00 | 2.3M |
| 2023-09-21 | 25.17 | $24.97 | 2.6M |
| 2023-09-20 | 25.24 | $25.17 | 653200 |
| 2023-09-19 | 25.27 | $25.21 | 314723 |
| 2023-09-18 | 25.28 | $25.28 | 368200 |
| 2023-09-15 | 25.28 | $25.25 | 777107 |
| 2023-09-14 | 25.29 | $25.32 | 485640 |
| 2023-09-13 | 25.27 | $25.31 | 627946 |
| 2023-09-12 | 25.26 | $25.23 | 550800 |
| 2023-09-11 | 25.26 | $25.26 | 1.6M |
| 2023-09-08 | 25.26 | $25.24 | 880600 |
| 2023-09-07 | 25.26 | $25.27 | 583100 |
| 2023-09-06 | 25.25 | $25.19 | 784700 |
| 2023-09-05 | 25.27 | $25.21 | 752200 |
| 2023-09-01 | 25.29 | $25.33 | 1.2M |
| 2023-08-31 | 25.26 | $25.44 | 591100 |
| 2023-08-30 | 25.20 | $25.40 | 1.0M |
| 2023-08-29 | 25.14 | $25.35 | 2.9M |
| 2023-08-28 | 25.08 | $25.23 | 281248 |
| 2023-08-25 | 25.05 | $25.12 | 708741 |
| 2023-08-24 | 25.05 | $25.06 | 1.0M |
| 2023-08-23 | 25.06 | $25.19 | 429700 |
| 2023-08-22 | 25.04 | $25.02 | 569215 |
| 2023-08-21 | 25.07 | $25.03 | 329000 |
| 2023-08-18 | 25.11 | $25.07 | 483900 |
| 2023-08-17 | 25.14 | $25.02 | 655024 |
| 2023-08-16 | 25.19 | $25.11 | 981229 |
| 2023-08-15 | 25.23 | $25.20 | 659737 |
| 2023-08-14 | 25.25 | $25.24 | 487002 |
| 2023-08-11 | 25.26 | $25.25 | 479300 |
| 2023-08-10 | 25.27 | $25.28 | 1.1M |
| 2023-08-09 | 25.28 | $25.28 | 1.3M |
| 2023-08-08 | 25.28 | $25.33 | 501500 |
| 2023-08-07 | 25.27 | $25.29 | 1.5M |
| 2023-08-04 | 25.27 | $25.24 | 2.3M |
| 2023-08-03 | 25.29 | $25.11 | 679413 |
| 2023-08-02 | 25.35 | $25.19 | 773800 |
| 2023-08-01 | 25.40 | $25.27 | 679600 |
| 2023-07-31 | 25.43 | $25.48 | 1.2M |
| 2023-07-28 | 25.40 | $25.40 | 836048 |
| 2023-07-27 | 25.39 | $25.29 | 1.4M |
| 2023-07-26 | 25.41 | $25.44 | 1.1M |
| 2023-07-25 | 25.39 | $25.29 | 834800 |
| 2023-07-24 | 25.41 | $25.31 | 1.4M |
| 2023-07-21 | 25.43 | $25.33 | 1.9M |
| 2023-07-20 | 25.44 | $25.29 | 12.6M |
| 2023-07-19 | 25.46 | $25.47 | 452500 |
| 2023-07-18 | 25.44 | $25.46 | 261200 |
| 2023-07-17 | 25.40 | $25.45 | 284710 |
| 2023-07-14 | 25.36 | $25.38 | 519900 |
| 2023-07-13 | 25.34 | $25.54 | 756000 |
| 2023-07-12 | 25.25 | $25.42 | 2.9M |
| 2023-07-11 | 25.19 | $25.23 | 674325 |
| 2023-07-10 | 25.16 | $25.11 | 976930 |
| 2023-07-07 | 25.18 | $25.03 | 7.2M |
| 2023-07-06 | 25.21 | $25.05 | 779145 |
| 2023-07-05 | 25.25 | $25.17 | 263700 |
| 2023-07-03 | 25.26 | $25.23 | 508938 |
| 2023-06-30 | 25.25 | $25.37 | 1.4M |
| 2023-06-29 | 25.19 | $25.19 | 765446 |
| 2023-06-28 | 25.18 | $25.23 | 585405 |
| 2023-06-27 | 25.14 | $25.11 | 298034 |
| 2023-06-26 | 25.14 | $25.08 | 395600 |
| 2023-06-23 | 25.14 | $25.02 | 428308 |
| 2023-06-22 | 25.17 | $25.06 | 370804 |
| 2023-06-21 | 25.18 | $25.14 | 338328 |
| 2023-06-20 | 25.17 | $25.14 | 450349 |
| 2023-06-16 | 25.16 | $25.17 | 4.7M |
| 2023-06-15 | 25.13 | $25.21 | 170201 |
| 2023-06-14 | 25.08 | $25.09 | 261704 |
| 2023-06-13 | 25.06 | $25.05 | 320300 |
| 2023-06-12 | 25.05 | $25.08 | 285720 |
| 2023-06-09 | 25.02 | $25.07 | 539500 |
| 2023-06-08 | 24.98 | $25.08 | 349343 |
| 2023-06-07 | 24.94 | $24.93 | 322811 |
| 2023-06-06 | 24.94 | $25.03 | 193230 |
| 2023-06-05 | 24.90 | $25.00 | 784709 |
| 2023-06-02 | 24.86 | $25.00 | 482301 |
| 2023-06-01 | 24.81 | $24.92 | 2.2M |
| 2023-05-31 | 24.78 | $24.91 | 1.0M |
| 2023-05-30 | 24.75 | $24.91 | 840200 |
| 2023-05-26 | 24.70 | $24.82 | 545700 |
| 2023-05-25 | 24.68 | $24.69 | 1.2M |
| 2023-05-24 | 24.70 | $24.67 | 1.3M |
| 2023-05-23 | 24.73 | $24.83 | 560120 |
| 2023-05-22 | 24.72 | $24.88 | 527415 |
| 2023-05-19 | 24.69 | $24.75 | 975757 |
| 2023-05-18 | 24.70 | $24.72 | 618400 |
| 2023-05-17 | 24.72 | $24.72 | 516931 |
| 2023-05-16 | 24.74 | $24.64 | 346400 |
| 2023-05-15 | 24.80 | $24.78 | 619200 |
| 2023-05-12 | 24.83 | $24.78 | 725500 |
| 2023-05-11 | 24.86 | $24.91 | 804133 |
| 2023-05-10 | 24.87 | $24.93 | 370448 |
| 2023-05-09 | 24.87 | $24.82 | 319638 |
| 2023-05-08 | 24.90 | $24.87 | 316640 |
| 2023-05-05 | 24.93 | $24.89 | 1.5M |
| 2023-05-04 | 24.96 | $24.75 | 446200 |
| 2023-05-03 | 25.04 | $24.91 | 380500 |
| 2023-05-02 | 25.08 | $24.93 | 768200 |
| 2023-05-01 | 25.14 | $24.88 | 1.2M |
| 2023-04-28 | 25.21 | $25.17 | 405125 |
| 2023-04-27 | 25.21 | $25.07 | 633146 |
| 2023-04-26 | 25.24 | $25.05 | 400846 |
| 2023-04-25 | 25.29 | $25.18 | 275826 |
| 2023-04-24 | 25.30 | $25.24 | 641912 |
| 2023-04-21 | 25.29 | $25.21 | 525502 |
| 2023-04-20 | 25.29 | $25.16 | 1.2M |
| 2023-04-19 | 25.30 | $25.19 | 1.1M |
| 2023-04-18 | 25.30 | $25.22 | 2.0M |
| 2023-04-17 | 25.29 | $25.22 | 804046 |
| 2023-04-14 | 25.27 | $25.28 | 1.4M |
| 2023-04-13 | 25.23 | $25.33 | 2.7M |
| 2023-04-12 | 25.16 | $25.17 | 3.6M |
| 2023-04-11 | 25.13 | $25.16 | 1.0M |
| 2023-04-10 | 25.09 | $25.10 | 717808 |
| 2023-04-06 | 25.05 | $25.11 | 1.5M |
| 2023-04-05 | 25.01 | $25.03 | 2.9M |
| 2023-04-04 | 24.98 | $25.13 | 1.2M |
| 2023-04-03 | 24.92 | $25.15 | 1.5M |
| 2023-03-31 | 24.83 | $25.27 | 1.4M |
| 2023-03-30 | 24.68 | $24.96 | 651500 |
| 2023-03-29 | 24.60 | $24.79 | 720319 |
| 2023-03-28 | 24.56 | $24.53 | 1.2M |
| 2023-03-27 | 24.60 | $24.55 | 482900 |
| 2023-03-24 | 24.63 | $24.68 | 311100 |
| 2023-03-23 | 24.64 | $24.70 | 703732 |
| 2023-03-22 | 24.65 | $24.82 | 924135 |
| 2023-03-21 | 24.61 | $24.77 | 652100 |
| 2023-03-20 | 24.60 | $24.55 | 442400 |
| 2023-03-17 | 24.64 | $24.69 | 538300 |
| 2023-03-16 | 24.66 | $24.80 | 914600 |
| 2023-03-15 | 24.65 | $24.71 | 762900 |
| 2023-03-14 | 24.67 | $24.79 | 563900 |
| 2023-03-13 | 24.67 | $24.65 | 620000 |
| 2023-03-10 | 24.71 | $24.75 | 1.5M |
| 2023-03-09 | 24.74 | $24.66 | 686612 |
| 2023-03-08 | 24.80 | $24.83 | 684537 |
| 2023-03-07 | 24.83 | $24.86 | 539113 |
| 2023-03-06 | 24.85 | $25.04 | 487203 |
| 2023-03-03 | 24.83 | $25.03 | 1.0M |
| 2023-03-02 | 24.81 | $24.83 | 615400 |
| 2023-03-01 | 24.84 | $24.82 | 676600 |
| 2023-02-28 | 24.89 | $24.99 | 1.1M |
| 2023-02-27 | 24.91 | $25.01 | 620102 |
| 2023-02-24 | 24.92 | $24.93 | 616800 |
| 2023-02-23 | 24.96 | $25.06 | 1.5M |
| 2023-02-22 | 24.97 | $24.88 | 2.5M |
| 2023-02-21 | 25.04 | $24.78 | 1.9M |
| 2023-02-17 | 25.16 | $25.11 | 2.9M |
| 2023-02-16 | 25.21 | $24.99 | 705746 |
| 2023-02-15 | 25.31 | $25.16 | 780000 |
| 2023-02-14 | 25.37 | $25.23 | 1.1M |
| 2023-02-13 | 25.43 | $25.22 | 2.3M |
| 2023-02-10 | 25.50 | $25.22 | 900400 |
| 2023-02-09 | 25.58 | $25.35 | 810723 |
| 2023-02-08 | 25.64 | $25.50 | 391300 |
| 2023-02-07 | 25.66 | $25.63 | 986609 |
| 2023-02-06 | 25.65 | $25.47 | 421200 |
| 2023-02-03 | 25.68 | $25.60 | 1.1M |
| 2023-02-02 | 25.67 | $25.76 | 1.5M |
| 2023-02-01 | 25.61 | $25.70 | 1.2M |
| 2023-01-31 | 25.55 | $25.55 | 1.2M |
| 2023-01-30 | 25.53 | $25.35 | 463805 |
| 2023-01-27 | 25.55 | $25.44 | 611109 |
| 2023-01-26 | 25.56 | $25.46 | 655525 |
| 2023-01-25 | 25.55 | $25.44 | 938500 |
| 2023-01-24 | 25.55 | $25.41 | 1.4M |
| 2023-01-23 | 25.55 | $25.41 | 684732 |
| 2023-01-20 | 25.54 | $25.42 | 4.8M |
| 2023-01-19 | 25.53 | $25.42 | 1.2M |
| 2023-01-18 | 25.51 | $25.58 | 1.2M |
| 2023-01-17 | 25.44 | $25.48 | 888941 |
| 2023-01-13 | 25.37 | $25.54 | 546900 |
| 2023-01-12 | 25.27 | $25.59 | 1.8M |
| 2023-01-11 | 25.12 | $25.39 | 3.7M |
| 2023-01-10 | 25.01 | $25.23 | 1.1M |
| 2023-01-09 | 24.92 | $25.25 | 2.3M |
| 2023-01-06 | 24.80 | $25.13 | 1.8M |
| 2023-01-05 | 24.69 | $24.84 | 1.6M |
| 2023-01-04 | 24.65 | $24.88 | 755600 |
| 2023-01-03 | 24.60 | $24.63 | 778303 |
| 2022-12-30 | 24.60 | $24.61 | 844816 |
| 2022-12-29 | 24.62 | $24.61 | 668200 |
| 2022-12-28 | 24.64 | $24.23 | 891322 |
| 2022-12-27 | 24.79 | $24.54 | 1.3M |
| 2022-12-23 | 24.87 | $24.81 | 652300 |
| 2022-12-22 | 24.89 | $24.71 | 827141 |
| 2022-12-21 | 24.94 | $24.85 | 1.1M |
| 2022-12-20 | 24.95 | $24.68 | 787400 |
| 2022-12-19 | 25.01 | $24.73 | 1.2M |
| 2022-12-16 | 25.07 | $24.84 | 1.8M |
| 2022-12-15 | 25.11 | $24.94 | 1.0M |
| 2022-12-14 | 25.12 | $25.12 | 1.5M |
| 2022-12-13 | 25.08 | $25.22 | 1.6M |
| 2022-12-12 | 24.98 | $24.93 | 1.3M |
| 2022-12-09 | 24.96 | $24.79 | 5.0M |
| 2022-12-08 | 24.97 | $24.88 | 942901 |
| 2022-12-07 | 24.95 | $24.86 | 1.1M |
| 2022-12-06 | 24.93 | $24.74 | 1.1M |
| 2022-12-05 | 24.94 | $24.75 | 1.2M |
| 2022-12-02 | 24.94 | $24.96 | 7.6M |
| 2022-12-01 | 24.88 | $24.90 | 2.0M |
| 2022-11-30 | 24.82 | $24.97 | 2.2M |
| 2022-11-29 | 24.71 | $24.61 | 1.1M |
| 2022-11-28 | 24.70 | $24.52 | 412600 |
| 2022-11-25 | 24.71 | $24.70 | 212400 |
| 2022-11-23 | 24.65 | $24.71 | 588200 |
| 2022-11-22 | 24.58 | $24.66 | 952936 |
| 2022-11-21 | 24.51 | $24.46 | 950834 |
| 2022-11-18 | 24.49 | $24.47 | 402836 |
| 2022-11-17 | 24.45 | $24.41 | 836416 |
| 2022-11-16 | 24.42 | $24.53 | 748335 |
| 2022-11-15 | 24.34 | $24.50 | 1.7M |
| 2022-11-14 | 24.26 | $24.31 | 873106 |
| 2022-11-11 | 24.21 | $24.49 | 2.8M |
| 2022-11-10 | 24.10 | $24.40 | 2.9M |
| 2022-11-09 | 23.99 | $23.77 | 7.6M |
| 2022-11-08 | 24.05 | $24.03 | 1.1M |
| 2022-11-07 | 24.05 | $24.02 | 926027 |
| 2022-11-04 | 24.05 | $24.00 | 769000 |
| 2022-11-03 | 24.05 | $23.90 | 857006 |
| 2022-11-02 | 24.09 | $23.93 | 998200 |
| 2022-11-01 | 24.13 | $24.11 | 1.5M |
| 2022-10-31 | 24.12 | $24.12 | 1.4M |
| 2022-10-28 | 24.10 | $24.44 | 836305 |
| 2022-10-27 | 23.98 | $24.29 | 1.3M |
| 2022-10-26 | 23.89 | $24.12 | 1.4M |
| 2022-10-25 | 23.82 | $24.09 | 1.8M |
| 2022-10-24 | 23.76 | $23.88 | 2.6M |
| 2022-10-21 | 23.75 | $23.88 | 7.7M |
| 2022-10-20 | 23.74 | $23.70 | 20.2M |
| 2022-10-19 | 23.79 | $23.94 | 1.0M |
| 2022-10-18 | 23.78 | $24.09 | 607600 |
| 2022-10-17 | 23.72 | $23.98 | 350825 |
| 2022-10-14 | 23.69 | $23.73 | 931800 |
| 2022-10-13 | 23.73 | $23.85 | 971817 |
| 2022-10-12 | 23.76 | $23.84 | 788400 |
| 2022-10-11 | 23.80 | $23.79 | 818900 |
| 2022-10-10 | 23.86 | $23.73 | 460500 |
| 2022-10-07 | 23.97 | $23.99 | 575113 |
| 2022-10-06 | 24.02 | $24.27 | 541800 |
| 2022-10-05 | 24.00 | $24.34 | 560618 |
| 2022-10-04 | 23.95 | $24.40 | 1.2M |
| 2022-10-03 | 23.89 | $24.08 | 2.0M |
| 2022-09-30 | 23.91 | $23.90 | 939000 |
| 2022-09-29 | 24.01 | $24.08 | 810414 |
| 2022-09-28 | 24.08 | $24.27 | 1.6M |
| 2022-09-27 | 24.11 | $23.92 | 907800 |
| 2022-09-26 | 24.26 | $23.97 | 1.5M |
| 2022-09-23 | 24.44 | $24.17 | 883000 |
| 2022-09-22 | 24.60 | $24.47 | 1.0M |
| 2022-09-21 | 24.71 | $24.58 | 998600 |
| 2022-09-20 | 24.80 | $24.72 | 536634 |
| 2022-09-19 | 24.88 | $24.96 | 832600 |
| 2022-09-16 | 24.90 | $24.92 | 526400 |
| 2022-09-15 | 24.94 | $24.86 | 866444 |
| 2022-09-14 | 25.01 | $24.94 | 1.1M |
| 2022-09-13 | 25.07 | $24.89 | 2.1M |
| 2022-09-12 | 25.17 | $25.41 | 602800 |
| 2022-09-09 | 25.12 | $25.33 | 493737 |
| 2022-09-08 | 25.09 | $25.29 | 973723 |
| 2022-09-07 | 25.08 | $25.24 | 466000 |
| 2022-09-06 | 25.07 | $24.90 | 713800 |
| 2022-09-02 | 25.18 | $25.03 | 2.2M |
| 2022-09-01 | 25.27 | $25.01 | 2.4M |
| 2022-08-31 | 25.39 | $25.12 | 1.5M |
| 2022-08-30 | 25.51 | $25.23 | 809300 |
| 2022-08-29 | 25.61 | $25.35 | 1.3M |
| 2022-08-26 | 25.70 | $25.43 | 765232 |
| 2022-08-25 | 25.78 | $25.80 | 2.6M |
| 2022-08-24 | 25.76 | $25.54 | 655238 |
| 2022-08-23 | 25.82 | $25.51 | 1.3M |
| 2022-08-22 | 25.90 | $25.46 | 691417 |
| 2022-08-19 | 26.01 | $25.64 | 3.6M |
| 2022-08-18 | 26.08 | $25.83 | 467404 |
| 2022-08-17 | 26.10 | $25.78 | 652000 |
| 2022-08-16 | 26.14 | $26.01 | 774836 |
| 2022-08-15 | 26.11 | $26.10 | 1.1M |
| 2022-08-12 | 26.04 | $26.08 | 490419 |
| 2022-08-11 | 25.96 | $25.79 | 698800 |
| 2022-08-10 | 25.95 | $25.96 | 704200 |
| 2022-08-09 | 25.88 | $25.63 | 661500 |
| 2022-08-08 | 25.89 | $25.77 | 869600 |
| 2022-08-05 | 25.85 | $25.77 | 961400 |
| 2022-08-04 | 25.80 | $25.84 | 1.4M |
| 2022-08-03 | 25.71 | $25.77 | 1.7M |
| 2022-08-02 | 25.62 | $25.52 | 828100 |
| 2022-08-01 | 25.58 | $25.65 | 563600 |
| 2022-07-29 | 25.49 | $25.72 | 1.4M |
| 2022-07-28 | 25.36 | $25.64 | 1.4M |
| 2022-07-27 | 25.22 | $25.35 | 1.2M |
| 2022-07-26 | 25.14 | $25.11 | 1.9M |
| 2022-07-25 | 25.12 | $25.17 | 2.0M |
| 2022-07-22 | 25.07 | $25.21 | 4.5M |
| 2022-07-21 | 25.00 | $25.26 | 15.4M |
| 2022-07-20 | 24.90 | $25.10 | 803200 |
| 2022-07-19 | 24.83 | $25.05 | 735106 |
| 2022-07-18 | 24.75 | $24.74 | 632908 |
| 2022-07-15 | 24.76 | $24.96 | 766548 |
| 2022-07-14 | 24.71 | $24.73 | 853925 |
| 2022-07-13 | 24.71 | $24.77 | 1.4M |
| 2022-07-12 | 24.71 | $24.84 | 821000 |
| 2022-07-11 | 24.69 | $24.84 | 495500 |
| 2022-07-08 | 24.67 | $24.94 | 1.3M |
| 2022-07-07 | 24.61 | $24.94 | 582000 |
| 2022-07-06 | 24.54 | $24.59 | 665300 |
| 2022-07-05 | 24.58 | $24.68 | 834300 |
| 2022-07-01 | 24.60 | $24.74 | 797935 |
| 2022-06-30 | 24.61 | $24.62 | 661400 |
| 2022-06-29 | 24.67 | $24.65 | 1.1M |
| 2022-06-28 | 24.73 | $24.76 | 1.2M |
| 2022-06-27 | 24.78 | $24.98 | 779027 |
| 2022-06-24 | 24.77 | $25.13 | 701500 |
| 2022-06-23 | 24.72 | $25.01 | 832120 |
| 2022-06-22 | 24.71 | $24.82 | 1.0M |
| 2022-06-21 | 24.75 | $24.79 | 2.0M |
| 2022-06-17 | 24.83 | $24.81 | 1.4M |
| 2022-06-16 | 24.92 | $24.69 | 1.2M |
| 2022-06-15 | 25.07 | $24.94 | 1.9M |
| 2022-06-14 | 25.19 | $24.57 | 1.3M |
| 2022-06-13 | 25.45 | $24.32 | 4.2M |
| 2022-06-10 | 25.85 | $25.16 | 3.1M |
| 2022-06-09 | 26.08 | $25.72 | 1.3M |
| 2022-06-08 | 26.18 | $25.89 | 1.3M |
| 2022-06-07 | 26.24 | $26.12 | 1.0M |
| 2022-06-06 | 26.25 | $26.04 | 669543 |
| 2022-06-03 | 26.28 | $26.22 | 676800 |
| 2022-06-02 | 26.26 | $26.41 | 1.8M |
| 2022-06-01 | 26.17 | $26.29 | 1.0M |
| 2022-05-31 | 26.10 | $26.46 | 2.1M |
| 2022-05-27 | 25.96 | $26.64 | 3.0M |
| 2022-05-26 | 25.74 | $26.38 | 1.1M |
| 2022-05-25 | 25.55 | $26.03 | 1.5M |
| 2022-05-24 | 25.43 | $25.76 | 1.1M |
| 2022-05-23 | 25.38 | $25.56 | 1.3M |
| 2022-05-20 | 25.39 | $25.56 | 1.7M |
| 2022-05-19 | 25.41 | $25.56 | 3.1M |
| 2022-05-18 | 25.43 | $25.37 | 7.3M |
| 2022-05-17 | 25.53 | $25.59 | 653800 |
| 2022-05-16 | 25.59 | $25.69 | 836716 |
| 2022-05-13 | 25.63 | $25.72 | 760323 |
| 2022-05-12 | 25.68 | $25.70 | 1.1M |
| 2022-05-11 | 25.76 | $25.71 | 1.7M |
| 2022-05-10 | 25.85 | $25.80 | 1.5M |
| 2022-05-09 | 25.95 | $25.70 | 888500 |
| 2022-05-06 | 26.10 | $25.96 | 1.4M |
| 2022-05-05 | 26.21 | $26.09 | 1.4M |
| 2022-05-04 | 26.31 | $26.57 | 739300 |
| 2022-05-03 | 26.28 | $26.30 | 1.1M |
| 2022-05-02 | 26.33 | $26.18 | 1.1M |
| 2022-04-29 | 26.44 | $26.30 | 828329 |
| 2022-04-28 | 26.54 | $26.64 | 693200 |
| 2022-04-27 | 26.56 | $26.50 | 713300 |
| 2022-04-26 | 26.63 | $26.63 | 1.1M |
| 2022-04-25 | 26.68 | $26.76 | 785600 |
| 2022-04-22 | 26.70 | $26.57 | 677500 |
| 2022-04-21 | 26.79 | $26.69 | 1.0M |
| 2022-04-20 | 26.87 | $26.88 | 919000 |
| 2022-04-19 | 26.91 | $26.83 | 710405 |
| 2022-04-18 | 26.98 | $26.87 | 718700 |
| 2022-04-14 | 27.06 | $26.95 | 711149 |
| 2022-04-13 | 27.13 | $27.14 | 755729 |
| 2022-04-12 | 27.15 | $26.99 | 1.5M |
| 2022-04-11 | 27.23 | $26.84 | 990414 |
| 2022-04-08 | 27.38 | $27.03 | 2.1M |
| 2022-04-07 | 27.51 | $27.19 | 1.5M |
| 2022-04-06 | 27.61 | $27.35 | 1.0M |
| 2022-04-05 | 27.68 | $27.51 | 2.1M |
| 2022-04-04 | 27.72 | $27.85 | 2.0M |
| 2022-04-01 | 27.66 | $27.65 | 560036 |
| 2022-03-31 | 27.65 | $27.76 | 1.1M |
| 2022-03-30 | 27.60 | $27.76 | 1.0M |
| 2022-03-29 | 27.54 | $27.84 | 652117 |
| 2022-03-28 | 27.45 | $27.49 | 517918 |
| 2022-03-25 | 27.45 | $27.39 | 678677 |
| 2022-03-24 | 27.48 | $27.53 | 817900 |
| 2022-03-23 | 27.47 | $27.52 | 856803 |
| 2022-03-22 | 27.47 | $27.56 | 962501 |
| 2022-03-21 | 27.46 | $27.52 | 815604 |
| 2022-03-18 | 27.46 | $27.81 | 573700 |
| 2022-03-17 | 27.37 | $27.73 | 698600 |
| 2022-03-16 | 27.29 | $27.62 | 1.5M |
| 2022-03-15 | 27.24 | $27.28 | 835700 |
| 2022-03-14 | 27.28 | $27.07 | 1.1M |
| 2022-03-11 | 27.41 | $27.29 | 2.4M |
| 2022-03-10 | 27.50 | $27.40 | 863400 |
| 2022-03-09 | 27.58 | $27.57 | 772000 |
| 2022-03-08 | 27.62 | $27.44 | 920479 |
| 2022-03-07 | 27.72 | $27.52 | 1.2M |
| 2022-03-04 | 27.83 | $27.77 | 797911 |
| 2022-03-03 | 27.87 | $27.96 | 653200 |
| 2022-03-02 | 27.88 | $28.01 | 977802 |
| 2022-03-01 | 27.87 | $27.99 | 929420 |
| 2022-02-28 | 27.87 | $28.14 | 1.2M |
| 2022-02-25 | 27.82 | $28.08 | 1.3M |
| 2022-02-24 | 27.79 | $27.99 | 1.3M |
| 2022-02-23 | 27.79 | $27.84 | 1.7M |
| 2022-02-22 | 27.84 | $27.97 | 1.1M |
| 2022-02-18 | 27.87 | $28.04 | 713309 |
| 2022-02-17 | 27.88 | $28.04 | 689345 |
| 2022-02-16 | 27.91 | $28.10 | 2.1M |
| 2022-02-15 | 27.92 | $27.99 | 1.1M |
| 2022-02-14 | 27.98 | $28.01 | 1.4M |
| 2022-02-11 | 28.06 | $28.05 | 1.1M |
| 2022-02-10 | 28.15 | $28.11 | 1.8M |
| 2022-02-09 | 28.24 | $28.40 | 2.0M |
| 2022-02-08 | 28.27 | $28.27 | 2.2M |
| 2022-02-07 | 28.35 | $28.33 | 2.2M |
| 2022-02-04 | 28.43 | $28.26 | 3.7M |
| 2022-02-03 | 28.57 | $28.47 | 2.0M |
| 2022-02-02 | 28.67 | $28.75 | 2.4M |
| 2022-02-01 | 28.71 | $28.76 | 4.4M |
| 2022-01-31 | 28.76 | $28.76 | 2.6M |
| 2022-01-28 | 28.82 | $28.75 | 8.2M |
| 2022-01-27 | 28.91 | $28.70 | 28.3M |
| 2022-01-26 | 29.03 | $28.84 | 917000 |
| 2022-01-25 | 29.15 | $29.05 | 911300 |
| 2022-01-24 | 29.22 | $29.20 | 1.3M |
| 2022-01-21 | 29.27 | $29.20 | 936407 |
| 2022-01-20 | 29.33 | $29.21 | 943445 |
| 2022-01-19 | 29.40 | $29.32 | 979600 |
| 2022-01-18 | 29.46 | $29.29 | 1.3M |
| 2022-01-14 | 29.54 | $29.51 | 1.1M |
| 2022-01-13 | 29.57 | $29.58 | 696500 |
| 2022-01-12 | 29.58 | $29.62 | 1.8M |
| 2022-01-11 | 29.59 | $29.63 | 2.9M |
| 2022-01-10 | 29.60 | $29.43 | 1.7M |
| 2022-01-07 | 29.67 | $29.41 | 1.6M |
| 2022-01-06 | 29.77 | $29.53 | 1.4M |
| 2022-01-05 | 29.84 | $29.53 | 1.1M |
| 2022-01-04 | 29.94 | $29.85 | 1.2M |
| 2022-01-03 | 29.96 | $29.90 | 1.3M |
| 2021-12-31 | 29.96 | $29.97 | 517900 |
| 2021-12-30 | 29.94 | $29.92 | 739300 |
| 2021-12-29 | 29.93 | $29.90 | 1.5M |
| 2021-12-28 | 29.92 | $29.98 | 817023 |
| 2021-12-27 | 29.88 | $30.01 | 1.1M |
| 2021-12-23 | 29.83 | $29.98 | 984922 |
| 2021-12-22 | 29.77 | $29.91 | 1.4M |
| 2021-12-21 | 29.73 | $29.78 | 1.6M |
| 2021-12-20 | 29.72 | $29.66 | 1.0M |
| 2021-12-17 | 29.74 | $29.73 | 741400 |
| 2021-12-16 | 29.74 | $29.76 | 786227 |
| 2021-12-15 | 29.74 | $29.87 | 753600 |
| 2021-12-14 | 29.71 | $29.78 | 981401 |
| 2021-12-13 | 29.69 | $29.82 | 838200 |
| 2021-12-10 | 29.66 | $29.82 | 1.1M |
| 2021-12-09 | 29.63 | $29.78 | 1.4M |
| 2021-12-08 | 29.60 | $29.88 | 2.7M |
| 2021-12-07 | 29.53 | $29.79 | 1.8M |
| 2021-12-06 | 29.48 | $29.61 | 707000 |
| 2021-12-03 | 29.49 | $29.57 | 1.3M |
| 2021-12-02 | 29.50 | $29.54 | 744200 |
| 2021-12-01 | 29.54 | $29.40 | 1.7M |
| 2021-11-30 | 29.63 | $29.50 | 1.9M |
| 2021-11-29 | 29.71 | $29.63 | 989417 |
| 2021-11-26 | 29.76 | $29.47 | 795600 |
| 2021-11-24 | 29.89 | $29.73 | 1.4M |
| 2021-11-23 | 29.96 | $29.76 | 1.5M |
| 2021-11-22 | 30.04 | $29.86 | 741509 |
| 2021-11-19 | 30.10 | $30.04 | 1.3M |
| 2021-11-18 | 30.12 | $30.02 | 1.1M |
| 2021-11-17 | 30.15 | $30.05 | 1.9M |
| 2021-11-16 | 30.17 | $30.07 | 2.4M |
| 2021-11-15 | 30.20 | $30.01 | 2.5M |
| 2021-11-12 | 30.24 | $30.15 | 2.1M |
| 2021-11-11 | 30.26 | $30.14 | 705880 |
| 2021-11-10 | 30.28 | $30.20 | 1.3M |
| 2021-11-09 | 30.28 | $30.37 | 1.7M |
| 2021-11-08 | 30.22 | $30.30 | 964200 |
| 2021-11-05 | 30.18 | $30.33 | 1.5M |
| 2021-11-04 | 30.12 | $30.20 | 1.6M |
| 2021-11-03 | 30.08 | $30.12 | 2.0M |
| 2021-11-02 | 30.06 | $30.06 | 1.6M |
| 2021-11-01 | 30.05 | $30.00 | 1.2M |
| 2021-10-29 | 30.06 | $30.13 | 857800 |
| 2021-10-28 | 30.03 | $30.18 | 1.8M |
| 2021-10-27 | 29.98 | $30.10 | 1.8M |
| 2021-10-26 | 29.95 | $30.09 | 2.5M |
| 2021-10-25 | 29.91 | $30.03 | 2.8M |
| 2021-10-22 | 29.88 | $29.94 | 7.2M |
| 2021-10-21 | 29.87 | $29.99 | 29.9M |
| 2021-10-20 | 29.85 | $29.95 | 1.3M |
| 2021-10-19 | 29.84 | $29.96 | 597825 |
| 2021-10-18 | 29.82 | $29.95 | 911600 |
| 2021-10-15 | 29.81 | $29.95 | 698300 |
| 2021-10-14 | 29.79 | $29.98 | 1.1M |
| 2021-10-13 | 29.76 | $29.86 | 900749 |
| 2021-10-12 | 29.77 | $29.78 | 1.0M |
| 2021-10-11 | 29.81 | $29.68 | 432100 |
| 2021-10-08 | 29.89 | $29.76 | 2.2M |
| 2021-10-07 | 29.97 | $29.92 | 568504 |
| 2021-10-06 | 30.01 | $29.94 | 571500 |
| 2021-10-05 | 30.06 | $29.96 | 841040 |
| 2021-10-04 | 30.11 | $29.99 | 2.0M |
| 2021-10-01 | 30.17 | $30.04 | 794412 |
| 2021-09-30 | 30.22 | $30.11 | 512000 |
| 2021-09-29 | 30.26 | $30.16 | 477100 |
| 2021-09-28 | 30.30 | $30.11 | 628900 |
| 2021-09-27 | 30.36 | $30.29 | 662500 |
| 2021-09-24 | 30.38 | $30.32 | 693714 |
| 2021-09-23 | 30.38 | $30.34 | 980639 |
| 2021-09-22 | 30.39 | $30.34 | 912743 |
| 2021-09-21 | 30.39 | $30.29 | 681046 |
| 2021-09-20 | 30.41 | $30.29 | 673600 |
| 2021-09-17 | 30.43 | $30.37 | 806000 |
| 2021-09-16 | 30.42 | $30.43 | 834325 |
| 2021-09-15 | 30.40 | $30.44 | 582900 |
| 2021-09-14 | 30.37 | $30.34 | 806300 |
| 2021-09-13 | 30.35 | $30.34 | 678426 |
| 2021-09-10 | 30.34 | $30.30 | 1.2M |
| 2021-09-09 | 30.33 | $30.32 | 550100 |
| 2021-09-08 | 30.31 | $30.30 | 1.4M |
| 2021-09-07 | 30.29 | $30.27 | 603600 |
| 2021-09-03 | 30.28 | $30.34 | 685020 |
| 2021-09-02 | 30.24 | $30.32 | 654400 |
| 2021-09-01 | 30.20 | $30.23 | 1.2M |
| 2021-08-31 | 30.17 | $30.27 | 485400 |
| 2021-08-30 | 30.13 | $30.26 | 1.7M |
| 2021-08-27 | 30.07 | $30.19 | 657826 |
| 2021-08-26 | 30.03 | $30.09 | 925630 |
| 2021-08-25 | 30.01 | $30.12 | 770216 |
| 2021-08-24 | 29.97 | $30.08 | 1.9M |
| 2021-08-23 | 29.94 | $30.05 | 571500 |
| 2021-08-20 | 29.92 | $29.95 | 468100 |
| 2021-08-19 | 29.92 | $29.93 | 1.3M |
| 2021-08-18 | 29.92 | $29.89 | 613700 |
| 2021-08-17 | 29.95 | $29.96 | 514117 |
| 2021-08-16 | 29.95 | $30.01 | 722135 |
| 2021-08-13 | 29.94 | $30.00 | 391800 |
| 2021-08-12 | 29.93 | $29.96 | 665200 |
| 2021-08-11 | 29.94 | $29.93 | 523600 |
| 2021-08-10 | 29.95 | $29.85 | 721000 |
| 2021-08-09 | 30.00 | $29.94 | 657200 |
| 2021-08-06 | 30.02 | $29.98 | 381700 |
| 2021-08-05 | 30.04 | $30.02 | 531235 |
| 2021-08-04 | 30.05 | $29.96 | 963114 |
| 2021-08-03 | 30.08 | $30.02 | 1.2M |
| 2021-08-02 | 30.09 | $30.00 | 787700 |
| 2021-07-30 | 30.12 | $30.13 | 1.6M |
| 2021-07-29 | 30.10 | $30.13 | 495465 |
| 2021-07-28 | 30.09 | $30.09 | 1.1M |
| 2021-07-27 | 30.08 | $30.06 | 755428 |
| 2021-07-26 | 30.09 | $30.06 | 4.2M |
| 2021-07-23 | 30.09 | $30.08 | 8.1M |
| 2021-07-22 | 30.08 | $30.06 | 306800 |
| 2021-07-21 | 30.08 | $30.02 | 415926 |
| 2021-07-20 | 30.09 | $29.95 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.40
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.62
Average
50.21
Maximum
80.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.40 | $27.11 | 440600 |
| 2026-07-16 | 50.88 | $27.12 | 560718 |
| 2026-07-15 | 51.35 | $27.13 | 405610 |
| 2026-07-14 | 49.12 | $27.08 | 407700 |
| 2026-07-13 | 45.81 | $27.01 | 405228 |
| 2026-07-10 | 49.29 | $27.09 | 251925 |
| 2026-07-09 | 50.66 | $27.12 | 298948 |
| 2026-07-08 | 49.78 | $27.10 | 405643 |
| 2026-07-07 | 51.99 | $27.15 | 563807 |
| 2026-07-06 | 54.77 | $27.21 | 623301 |
| 2026-07-02 | 53.19 | $27.17 | 1.1M |
| 2026-07-01 | 51.16 | $27.12 | 2.0M |
| 2026-06-30 | 56.77 | $27.24 | 1.2M |
| 2026-06-29 | 56.77 | $27.24 | 436208 |
| 2026-06-26 | 54.91 | $27.19 | 1.1M |
| 2026-06-25 | 56.29 | $27.22 | 812400 |
| 2026-06-24 | 54.85 | $27.18 | 504600 |
| 2026-06-23 | 54.13 | $27.16 | 637616 |
| 2026-06-22 | 54.13 | $27.16 | 819193 |
| 2026-06-18 | 55.32 | $27.19 | 496200 |
| 2026-06-17 | 52.34 | $27.10 | 862000 |
| 2026-06-16 | 55.05 | $27.17 | 423100 |
| 2026-06-15 | 54.41 | $27.15 | 2.8M |
| 2026-06-12 | 52.81 | $27.10 | 668151 |
| 2026-06-11 | 52.17 | $27.08 | 1.2M |
| 2026-06-10 | 45.52 | $26.89 | 1.3M |
| 2026-06-09 | 48.20 | $26.97 | 1.5M |
| 2026-06-08 | 46.33 | $26.92 | 580408 |
| 2026-06-05 | 45.19 | $26.89 | 1.6M |
| 2026-06-04 | 49.86 | $27.03 | 978041 |
| 2026-06-03 | 48.04 | $26.98 | 1.5M |
| 2026-06-02 | 50.11 | $27.04 | 1.3M |
| 2026-06-01 | 50.11 | $27.04 | 1.3M |
| 2026-05-29 | 55.91 | $27.20 | 527332 |
| 2026-05-28 | 53.00 | $27.11 | 1.2M |
| 2026-05-27 | 52.00 | $27.08 | 467525 |
| 2026-05-26 | 51.34 | $27.06 | 3.8M |
| 2026-05-22 | 50.04 | $27.02 | 860100 |
| 2026-05-21 | 48.74 | $26.98 | 1.7M |
| 2026-05-20 | 47.11 | $26.93 | 674800 |
| 2026-05-19 | 39.81 | $26.73 | 1.6M |
| 2026-05-18 | 42.30 | $26.82 | 1.9M |
| 2026-05-15 | 41.92 | $26.81 | 1.2M |
| 2026-05-14 | 46.32 | $26.96 | 506401 |
| 2026-05-13 | 46.32 | $26.96 | 740717 |
| 2026-05-12 | 46.91 | $26.98 | 1.1M |
| 2026-05-11 | 48.68 | $27.04 | 890900 |
| 2026-05-08 | 51.45 | $27.13 | 609609 |
| 2026-05-07 | 48.68 | $27.04 | 991636 |
| 2026-05-06 | 51.15 | $27.12 | 800023 |
| 2026-05-05 | 48.35 | $27.03 | 1.4M |
| 2026-05-04 | 45.72 | $26.95 | 1.7M |
| 2026-05-01 | 48.35 | $27.04 | 968832 |
| 2026-04-30 | 51.81 | $27.15 | 811919 |
| 2026-04-29 | 49.63 | $27.08 | 590515 |
| 2026-04-28 | 53.57 | $27.20 | 594800 |
| 2026-04-27 | 54.26 | $27.22 | 544536 |
| 2026-04-24 | 53.70 | $27.20 | 329700 |
| 2026-04-23 | 53.15 | $27.18 | 733953 |
| 2026-04-22 | 55.00 | $27.24 | 429800 |
| 2026-04-21 | 53.46 | $27.18 | 2.3M |
| 2026-04-20 | 55.88 | $27.26 | 1.0M |
| 2026-04-17 | 56.79 | $27.29 | 328200 |
| 2026-04-16 | 53.93 | $27.17 | 301340 |
| 2026-04-15 | 55.68 | $27.23 | 997144 |
| 2026-04-14 | 56.56 | $27.26 | 1.7M |
| 2026-04-13 | 54.04 | $27.15 | 1.1M |
| 2026-04-10 | 51.37 | $27.04 | 815600 |
| 2026-04-09 | 53.52 | $27.12 | 1.4M |
| 2026-04-08 | 52.58 | $27.08 | 1.6M |
| 2026-04-07 | 47.52 | $26.88 | 1.1M |
| 2026-04-06 | 46.44 | $26.84 | 566200 |
| 2026-04-02 | 44.81 | $26.78 | 2.3M |
| 2026-04-01 | 43.45 | $26.73 | 2.3M |
| 2026-03-31 | 43.19 | $26.72 | 1.5M |
| 2026-03-30 | 35.39 | $26.45 | 2.7M |
| 2026-03-27 | 34.12 | $26.41 | 3.0M |
| 2026-03-26 | 36.33 | $26.54 | 6.8M |
| 2026-03-25 | 40.12 | $26.74 | 3.1M |
| 2026-03-24 | 36.34 | $26.62 | 3.5M |
| 2026-03-23 | 37.46 | $26.68 | 5.9M |
| 2026-03-20 | 29.89 | $26.46 | 717239 |
| 2026-03-19 | 35.90 | $26.78 | 580000 |
| 2026-03-18 | 32.69 | $26.70 | 2.7M |
| 2026-03-17 | 36.60 | $26.88 | 1.3M |
| 2026-03-16 | 31.39 | $26.76 | 1.1M |
| 2026-03-13 | 26.62 | $26.66 | 1.6M |
| 2026-03-12 | 28.31 | $26.75 | 916100 |
| 2026-03-11 | 32.92 | $26.96 | 1.4M |
| 2026-03-10 | 35.54 | $27.06 | 991100 |
| 2026-03-09 | 37.23 | $27.12 | 1.4M |
| 2026-03-06 | 29.84 | $26.98 | 2.6M |
| 2026-03-05 | 35.86 | $27.19 | 731448 |
| 2026-03-04 | 41.11 | $27.33 | 526010 |
| 2026-03-03 | 34.61 | $27.23 | 3.2M |
| 2026-03-02 | 40.57 | $27.37 | 2.3M |
| 2026-02-27 | 52.93 | $27.57 | 2.0M |
| 2026-02-26 | 58.89 | $27.64 | 753100 |
| 2026-02-25 | 57.60 | $27.62 | 380100 |
| 2026-02-24 | 55.60 | $27.59 | 371000 |
| 2026-02-23 | 56.44 | $27.60 | 666700 |
| 2026-02-20 | 60.82 | $27.65 | 395000 |
| 2026-02-19 | 60.82 | $27.65 | 359410 |
| 2026-02-18 | 59.69 | $27.63 | 859500 |
| 2026-02-17 | 56.09 | $27.57 | 931900 |
| 2026-02-13 | 57.72 | $27.59 | 1.0M |
| 2026-02-12 | 55.89 | $27.56 | 507424 |
| 2026-02-11 | 54.00 | $27.53 | 480511 |
| 2026-02-10 | 54.00 | $27.53 | 822426 |
| 2026-02-09 | 52.78 | $27.51 | 2.7M |
| 2026-02-06 | 48.92 | $27.45 | 701900 |
| 2026-02-05 | 45.39 | $27.40 | 418819 |
| 2026-02-04 | 47.25 | $27.43 | 467800 |
| 2026-02-03 | 48.51 | $27.45 | 848100 |
| 2026-02-02 | 48.51 | $27.45 | 1.1M |
| 2026-01-30 | 56.70 | $27.57 | 537413 |
| 2026-01-29 | 57.47 | $27.58 | 479738 |
| 2026-01-28 | 56.91 | $27.57 | 602500 |
| 2026-01-27 | 58.36 | $27.59 | 371900 |
| 2026-01-26 | 56.25 | $27.55 | 424700 |
| 2026-01-23 | 55.72 | $27.54 | 887538 |
| 2026-01-22 | 57.72 | $27.57 | 687543 |
| 2026-01-21 | 57.72 | $27.57 | 614800 |
| 2026-01-20 | 51.41 | $27.45 | 381607 |
| 2026-01-16 | 56.78 | $27.53 | 1.0M |
| 2026-01-15 | 56.78 | $27.53 | 513500 |
| 2026-01-14 | 57.45 | $27.54 | 621439 |
| 2026-01-13 | 55.96 | $27.51 | 857238 |
| 2026-01-12 | 57.89 | $27.54 | 2.2M |
| 2026-01-09 | 56.95 | $27.52 | 675402 |
| 2026-01-08 | 55.53 | $27.49 | 596618 |
| 2026-01-07 | 54.09 | $27.46 | 291300 |
| 2026-01-06 | 53.62 | $27.45 | 682109 |
| 2026-01-05 | 51.72 | $27.41 | 726000 |
| 2026-01-02 | 47.66 | $27.33 | 1.2M |
| 2025-12-31 | 46.04 | $27.30 | 827400 |
| 2025-12-30 | 47.92 | $27.34 | 277700 |
| 2025-12-29 | 46.36 | $27.31 | 279527 |
| 2025-12-26 | 45.85 | $27.30 | 274200 |
| 2025-12-24 | 46.27 | $27.31 | 170925 |
| 2025-12-23 | 43.30 | $27.25 | 368000 |
| 2025-12-22 | 42.80 | $27.24 | 501900 |
| 2025-12-19 | 42.80 | $27.24 | 737818 |
| 2025-12-18 | 49.49 | $27.41 | 1.1M |
| 2025-12-17 | 46.20 | $27.34 | 284000 |
| 2025-12-16 | 48.34 | $27.39 | 688737 |
| 2025-12-15 | 47.42 | $27.37 | 2.6M |
| 2025-12-12 | 48.23 | $27.39 | 704097 |
| 2025-12-11 | 52.08 | $27.48 | 554428 |
| 2025-12-10 | 52.08 | $27.48 | 990500 |
| 2025-12-09 | 47.92 | $27.38 | 790131 |
| 2025-12-08 | 49.13 | $27.41 | 2.0M |
| 2025-12-05 | 51.63 | $27.47 | 362023 |
| 2025-12-04 | 52.47 | $27.49 | 360348 |
| 2025-12-03 | 52.88 | $27.50 | 2.1M |
| 2025-12-02 | 51.81 | $27.47 | 402400 |
| 2025-12-01 | 49.24 | $27.40 | 1.3M |
| 2025-11-28 | 56.13 | $27.57 | 220200 |
| 2025-11-26 | 56.57 | $27.58 | 947480 |
| 2025-11-25 | 55.57 | $27.55 | 871216 |
| 2025-11-24 | 48.88 | $27.37 | 949400 |
| 2025-11-21 | 45.41 | $27.29 | 533644 |
| 2025-11-20 | 40.10 | $27.18 | 803438 |
| 2025-11-19 | 40.44 | $27.19 | 1.1M |
| 2025-11-18 | 38.96 | $27.16 | 977300 |
| 2025-11-17 | 36.47 | $27.11 | 2.7M |
| 2025-11-14 | 40.56 | $27.24 | 642835 |
| 2025-11-13 | 41.24 | $27.26 | 556000 |
| 2025-11-12 | 46.79 | $27.41 | 389602 |
| 2025-11-11 | 48.44 | $27.45 | 449400 |
| 2025-11-10 | 46.65 | $27.41 | 978800 |
| 2025-11-07 | 42.37 | $27.32 | 298500 |
| 2025-11-06 | 41.88 | $27.31 | 428425 |
| 2025-11-05 | 41.41 | $27.30 | 659900 |
| 2025-11-04 | 40.01 | $27.27 | 737700 |
| 2025-11-03 | 42.24 | $27.34 | 3.7M |
| 2025-10-31 | 49.78 | $27.54 | 808400 |
| 2025-10-30 | 51.53 | $27.58 | 799019 |
| 2025-10-29 | 54.73 | $27.65 | 567200 |
| 2025-10-28 | 58.67 | $27.73 | 374437 |
| 2025-10-27 | 60.22 | $27.76 | 439247 |
| 2025-10-24 | 57.37 | $27.68 | 751334 |
| 2025-10-23 | 52.97 | $27.57 | 312900 |
| 2025-10-22 | 52.12 | $27.55 | 397724 |
| 2025-10-21 | 53.03 | $27.57 | 1.3M |
| 2025-10-20 | 53.03 | $27.57 | 1.3M |
| 2025-10-17 | 50.69 | $27.51 | 591828 |
| 2025-10-16 | 49.08 | $27.47 | 2.2M |
| 2025-10-15 | 54.11 | $27.59 | 940700 |
| 2025-10-14 | 50.50 | $27.50 | 919512 |
| 2025-10-13 | 49.23 | $27.47 | 179700 |
| 2025-10-10 | 42.21 | $27.32 | 1.2M |
| 2025-10-09 | 50.11 | $27.50 | 977300 |
| 2025-10-08 | 54.41 | $27.58 | 754600 |
| 2025-10-07 | 57.96 | $27.64 | 526900 |
| 2025-10-06 | 59.81 | $27.67 | 599500 |
| 2025-10-03 | 61.04 | $27.69 | 591900 |
| 2025-10-02 | 61.04 | $27.69 | 504104 |
| 2025-10-01 | 61.62 | $27.70 | 1.2M |
| 2025-09-30 | 66.36 | $27.78 | 3.6M |
| 2025-09-29 | 65.41 | $27.75 | 1.2M |
| 2025-09-26 | 63.45 | $27.69 | 309230 |
| 2025-09-25 | 61.38 | $27.63 | 1.4M |
| 2025-09-24 | 65.50 | $27.70 | 1.1M |
| 2025-09-23 | 69.29 | $27.76 | 2.3M |
| 2025-09-22 | 69.29 | $27.76 | 270311 |
| 2025-09-19 | 68.47 | $27.73 | 533300 |
| 2025-09-18 | 67.93 | $27.71 | 578122 |
| 2025-09-17 | 65.97 | $27.64 | 505100 |
| 2025-09-16 | 67.65 | $27.67 | 3.2M |
| 2025-09-15 | 69.90 | $27.71 | 522400 |
| 2025-09-12 | 66.15 | $27.57 | 278800 |
| 2025-09-11 | 66.15 | $27.57 | 244949 |
| 2025-09-10 | 63.20 | $27.47 | 485400 |
| 2025-09-09 | 61.61 | $27.42 | 572638 |
| 2025-09-08 | 63.17 | $27.45 | 286500 |
| 2025-09-05 | 61.63 | $27.40 | 504036 |
| 2025-09-04 | 59.38 | $27.33 | 1.8M |
| 2025-09-03 | 56.24 | $27.24 | 491811 |
| 2025-09-02 | 52.77 | $27.15 | 707500 |
| 2025-08-29 | 61.52 | $27.32 | 266112 |
| 2025-08-28 | 64.50 | $27.37 | 469500 |
| 2025-08-27 | 63.83 | $27.35 | 764600 |
| 2025-08-26 | 63.18 | $27.33 | 237516 |
| 2025-08-25 | 60.81 | $27.26 | 306615 |
| 2025-08-22 | 63.58 | $27.31 | 385600 |
| 2025-08-21 | 53.50 | $27.06 | 327212 |
| 2025-08-20 | 57.76 | $27.13 | 411904 |
| 2025-08-19 | 57.30 | $27.12 | 1.7M |
| 2025-08-18 | 58.51 | $27.14 | 217200 |
| 2025-08-15 | 59.71 | $27.16 | 790700 |
| 2025-08-14 | 58.91 | $27.14 | 677400 |
| 2025-08-13 | 61.82 | $27.19 | 604615 |
| 2025-08-12 | 57.86 | $27.09 | 382027 |
| 2025-08-11 | 55.21 | $27.03 | 451700 |
| 2025-08-08 | 54.76 | $27.02 | 167817 |
| 2025-08-07 | 54.32 | $27.01 | 471700 |
| 2025-08-06 | 55.33 | $27.03 | 377643 |
| 2025-08-05 | 52.38 | $26.96 | 499200 |
| 2025-08-04 | 51.94 | $26.95 | 665041 |
| 2025-08-01 | 48.86 | $26.88 | 548900 |
| 2025-07-31 | 56.20 | $27.03 | 355024 |
| 2025-07-30 | 55.78 | $27.02 | 667400 |
| 2025-07-29 | 60.78 | $27.11 | 331428 |
| 2025-07-28 | 60.02 | $27.09 | 200035 |
| 2025-07-25 | 61.14 | $27.11 | 281235 |
| 2025-07-24 | 60.44 | $27.09 | 201100 |
| 2025-07-23 | 62.04 | $27.12 | 515332 |
| 2025-07-22 | 60.38 | $27.07 | 839949 |
| 2025-07-21 | 58.67 | $27.02 | 413841 |
| 2025-07-18 | 57.98 | $27.00 | 117500 |
| 2025-07-17 | 56.60 | $26.96 | 320425 |
| 2025-07-16 | 55.57 | $26.93 | 350600 |
| 2025-07-15 | 54.18 | $26.89 | 383604 |
| 2025-07-14 | 58.05 | $26.98 | 374517 |
| 2025-07-11 | 56.75 | $26.94 | 185800 |
| 2025-07-10 | 59.38 | $27.00 | 229400 |
| 2025-07-09 | 59.82 | $27.01 | 677900 |
| 2025-07-08 | 57.42 | $26.93 | 440200 |
| 2025-07-07 | 60.87 | $27.01 | 1.2M |
| 2025-07-03 | 64.07 | $27.08 | 473737 |
| 2025-07-02 | 63.55 | $27.06 | 447515 |
| 2025-07-01 | 62.52 | $27.02 | 381300 |
| 2025-06-30 | 67.99 | $27.14 | 735000 |
| 2025-06-27 | 64.82 | $27.01 | 692800 |
| 2025-06-26 | 64.30 | $26.99 | 3.7M |
| 2025-06-25 | 61.91 | $26.90 | 288439 |
| 2025-06-24 | 61.91 | $26.90 | 523400 |
| 2025-06-23 | 60.31 | $26.84 | 433235 |
| 2025-06-20 | 60.31 | $26.84 | 377400 |
| 2025-06-18 | 58.20 | $26.76 | 1.2M |
| 2025-06-17 | 57.94 | $26.75 | 327505 |
| 2025-06-16 | 58.29 | $26.76 | 286100 |
| 2025-06-13 | 56.53 | $26.69 | 1.2M |
| 2025-06-12 | 59.60 | $26.78 | 970400 |
| 2025-06-11 | 57.66 | $26.70 | 684307 |
| 2025-06-10 | 57.17 | $26.68 | 483700 |
| 2025-06-09 | 54.95 | $26.59 | 1.6M |
| 2025-06-06 | 52.89 | $26.51 | 692538 |
| 2025-06-05 | 52.89 | $26.51 | 415100 |
| 2025-06-04 | 54.29 | $26.56 | 1.0M |
| 2025-06-03 | 52.12 | $26.47 | 894315 |
| 2025-06-02 | 51.14 | $26.43 | 437547 |
| 2025-05-30 | 55.16 | $26.58 | 703217 |
| 2025-05-29 | 54.93 | $26.57 | 361300 |
| 2025-05-28 | 53.61 | $26.51 | 433000 |
| 2025-05-27 | 53.61 | $26.51 | 253900 |
| 2025-05-23 | 49.60 | $26.33 | 252416 |
| 2025-05-22 | 49.60 | $26.33 | 471700 |
| 2025-05-21 | 47.79 | $26.25 | 674905 |
| 2025-05-20 | 53.24 | $26.49 | 3.8M |
| 2025-05-19 | 53.97 | $26.52 | 907000 |
| 2025-05-16 | 54.44 | $26.54 | 555809 |
| 2025-05-15 | 53.87 | $26.51 | 293732 |
| 2025-05-14 | 51.94 | $26.41 | 414806 |
| 2025-05-13 | 54.54 | $26.53 | 3.0M |
| 2025-05-12 | 53.24 | $26.46 | 474429 |
| 2025-05-09 | 46.17 | $26.12 | 367700 |
| 2025-05-08 | 45.48 | $26.09 | 720400 |
| 2025-05-07 | 47.61 | $26.20 | 930900 |
| 2025-05-06 | 46.97 | $26.17 | 623018 |
| 2025-05-05 | 47.90 | $26.22 | 512600 |
| 2025-05-02 | 47.70 | $26.21 | 875600 |
| 2025-05-01 | 46.35 | $26.14 | 1.6M |
| 2025-04-30 | 48.74 | $26.28 | 694245 |
| 2025-04-29 | 51.82 | $26.45 | 874700 |
| 2025-04-28 | 50.42 | $26.37 | 526315 |
| 2025-04-25 | 50.60 | $26.38 | 954316 |
| 2025-04-24 | 49.09 | $26.29 | 1.7M |
| 2025-04-23 | 44.24 | $26.02 | 884501 |
| 2025-04-22 | 41.07 | $25.86 | 1.3M |
| 2025-04-21 | 40.07 | $25.81 | 1.9M |
| 2025-04-17 | 42.85 | $26.01 | 375807 |
| 2025-04-16 | 40.49 | $25.89 | 557829 |
| 2025-04-15 | 40.49 | $25.89 | 846300 |
| 2025-04-14 | 38.98 | $25.81 | 12.4M |
| 2025-04-11 | 36.68 | $25.69 | 2.3M |
| 2025-04-10 | 34.53 | $25.58 | 2.2M |
| 2025-04-09 | 40.18 | $26.06 | 5.4M |
| 2025-04-08 | 19.62 | $25.27 | 5.7M |
| 2025-04-07 | 20.03 | $25.32 | 3.8M |
| 2025-04-04 | 23.86 | $25.72 | 7.7M |
| 2025-04-03 | 32.18 | $26.29 | 1.7M |
| 2025-04-02 | 44.28 | $26.76 | 1.2M |
| 2025-04-01 | 41.15 | $26.69 | 1.0M |
| 2025-03-31 | 44.55 | $26.79 | 1.4M |
| 2025-03-28 | 44.11 | $26.78 | 688100 |
| 2025-03-27 | 45.47 | $26.82 | 660331 |
| 2025-03-26 | 47.21 | $26.87 | 362946 |
| 2025-03-25 | 50.90 | $26.97 | 363121 |
| 2025-03-24 | 52.06 | $27.00 | 806000 |
| 2025-03-21 | 49.12 | $26.92 | 489349 |
| 2025-03-20 | 49.85 | $26.94 | 441400 |
| 2025-03-19 | 51.29 | $26.98 | 571915 |
| 2025-03-18 | 45.28 | $26.82 | 538345 |
| 2025-03-17 | 47.73 | $26.89 | 404700 |
| 2025-03-14 | 45.33 | $26.83 | 822706 |
| 2025-03-13 | 42.39 | $26.76 | 1.1M |
| 2025-03-12 | 45.72 | $26.86 | 1.7M |
| 2025-03-11 | 46.07 | $26.87 | 1.4M |
| 2025-03-10 | 50.00 | $26.98 | 1.1M |
| 2025-03-07 | 50.37 | $26.99 | 719706 |
| 2025-03-06 | 45.78 | $26.87 | 2.3M |
| 2025-03-05 | 49.01 | $26.96 | 767221 |
| 2025-03-04 | 48.63 | $26.95 | 1.2M |
| 2025-03-03 | 47.50 | $26.92 | 1.5M |
| 2025-02-28 | 56.04 | $27.14 | 746915 |
| 2025-02-27 | 52.74 | $27.05 | 1.0M |
| 2025-02-26 | 55.37 | $27.11 | 471400 |
| 2025-02-25 | 53.91 | $27.07 | 2.8M |
| 2025-02-24 | 48.30 | $26.93 | 1.8M |
| 2025-02-21 | 48.30 | $26.93 | 853705 |
| 2025-02-20 | 52.87 | $27.04 | 284712 |
| 2025-02-19 | 52.09 | $27.02 | 479900 |
| 2025-02-18 | 51.32 | $27.00 | 702100 |
| 2025-02-14 | 52.11 | $27.02 | 298000 |
| 2025-02-13 | 51.03 | $26.99 | 470535 |
| 2025-02-12 | 46.03 | $26.86 | 383700 |
| 2025-02-11 | 49.35 | $26.95 | 644937 |
| 2025-02-10 | 49.35 | $26.95 | 795645 |
| 2025-02-07 | 47.84 | $26.91 | 672800 |
| 2025-02-06 | 52.27 | $27.03 | 1.2M |
| 2025-02-05 | 53.85 | $27.07 | 610800 |
| 2025-02-04 | 50.66 | $26.98 | 706849 |
| 2025-02-03 | 47.61 | $26.90 | 1.7M |
| 2025-01-31 | 54.41 | $27.07 | 605320 |
| 2025-01-30 | 56.67 | $27.12 | 429900 |
| 2025-01-29 | 55.26 | $27.08 | 756600 |
| 2025-01-28 | 55.69 | $27.09 | 629600 |
| 2025-01-27 | 57.39 | $27.13 | 805600 |
| 2025-01-24 | 56.44 | $27.10 | 434000 |
| 2025-01-23 | 54.85 | $27.05 | 513200 |
| 2025-01-22 | 52.89 | $26.99 | 1.2M |
| 2025-01-21 | 55.17 | $27.05 | 1.3M |
| 2025-01-17 | 53.25 | $26.99 | 669413 |
| 2025-01-16 | 52.28 | $26.96 | 3.0M |
| 2025-01-15 | 49.29 | $26.87 | 3.8M |
| 2025-01-14 | 41.11 | $26.66 | 644940 |
| 2025-01-13 | 40.24 | $26.64 | 753300 |
| 2025-01-10 | 41.71 | $26.69 | 571314 |
| 2025-01-08 | 46.19 | $26.83 | 407500 |
| 2025-01-07 | 44.15 | $26.78 | 484400 |
| 2025-01-06 | 47.21 | $26.87 | 681435 |
| 2025-01-03 | 45.62 | $26.83 | 446009 |
| 2025-01-02 | 44.02 | $26.79 | 750000 |
| 2024-12-31 | 40.70 | $26.71 | 602900 |
| 2024-12-30 | 40.99 | $26.72 | 510619 |
| 2024-12-27 | 41.27 | $26.73 | 446700 |
| 2024-12-26 | 42.93 | $26.79 | 3.6M |
| 2024-12-24 | 40.27 | $26.72 | 225300 |
| 2024-12-23 | 36.67 | $26.63 | 409200 |
| 2024-12-20 | 38.12 | $26.69 | 1.0M |
| 2024-12-19 | 32.15 | $26.55 | 784600 |
| 2024-12-18 | 34.17 | $26.64 | 360100 |
| 2024-12-17 | 48.64 | $27.09 | 423200 |
| 2024-12-16 | 50.44 | $27.13 | 536700 |
| 2024-12-13 | 48.63 | $27.09 | 313824 |
| 2024-12-12 | 51.77 | $27.16 | 1.5M |
| 2024-12-11 | 54.65 | $27.22 | 413000 |
| 2024-12-10 | 54.65 | $27.22 | 276400 |
| 2024-12-09 | 53.88 | $27.20 | 834400 |
| 2024-12-06 | 55.68 | $27.24 | 237046 |
| 2024-12-05 | 53.85 | $27.19 | 2.1M |
| 2024-12-04 | 55.59 | $27.23 | 443612 |
| 2024-12-03 | 53.44 | $27.17 | 395734 |
| 2024-12-02 | 53.44 | $27.17 | 1.1M |
| 2024-11-29 | 59.99 | $27.32 | 483821 |
| 2024-11-27 | 56.26 | $27.21 | 542513 |
| 2024-11-26 | 52.42 | $27.11 | 489334 |
| 2024-11-25 | 55.18 | $27.17 | 478722 |
| 2024-11-22 | 48.78 | $27.02 | 2.2M |
| 2024-11-21 | 49.23 | $27.03 | 265800 |
| 2024-11-20 | 49.23 | $27.03 | 418371 |
| 2024-11-19 | 50.90 | $27.07 | 465300 |
| 2024-11-18 | 50.10 | $27.05 | 1.1M |
| 2024-11-15 | 48.49 | $27.01 | 1.3M |
| 2024-11-14 | 48.49 | $27.01 | 1.4M |
| 2024-11-13 | 49.94 | $27.05 | 933728 |
| 2024-11-12 | 49.22 | $27.03 | 866100 |
| 2024-11-11 | 53.63 | $27.15 | 352600 |
| 2024-11-08 | 54.80 | $27.18 | 637706 |
| 2024-11-07 | 52.85 | $27.12 | 647220 |
| 2024-11-06 | 48.25 | $26.99 | 2.2M |
| 2024-11-05 | 44.71 | $26.90 | 431232 |
| 2024-11-04 | 40.40 | $26.80 | 534900 |
| 2024-11-01 | 35.63 | $26.70 | 1.3M |
| 2024-10-31 | 41.64 | $26.89 | 1.2M |
| 2024-10-30 | 43.86 | $26.95 | 2.7M |
| 2024-10-29 | 50.71 | $27.11 | 778900 |
| 2024-10-28 | 49.30 | $27.08 | 456346 |
| 2024-10-25 | 45.87 | $27.01 | 303849 |
| 2024-10-24 | 46.73 | $27.03 | 370505 |
| 2024-10-23 | 42.65 | $26.95 | 485744 |
| 2024-10-22 | 47.39 | $27.06 | 491313 |
| 2024-10-21 | 48.32 | $27.08 | 619400 |
| 2024-10-18 | 54.39 | $27.20 | 396246 |
| 2024-10-17 | 52.50 | $27.16 | 327700 |
| 2024-10-16 | 55.22 | $27.21 | 274200 |
| 2024-10-15 | 52.41 | $27.15 | 674300 |
| 2024-10-14 | 50.44 | $27.11 | 568732 |
| 2024-10-11 | 48.41 | $27.07 | 440919 |
| 2024-10-10 | 46.86 | $27.04 | 583725 |
| 2024-10-09 | 47.77 | $27.06 | 495926 |
| 2024-10-08 | 47.77 | $27.06 | 500601 |
| 2024-10-07 | 45.38 | $27.01 | 1.1M |
| 2024-10-04 | 51.67 | $27.15 | 451100 |
| 2024-10-03 | 52.66 | $27.17 | 589700 |
| 2024-10-02 | 56.79 | $27.25 | 363600 |
| 2024-10-01 | 57.32 | $27.26 | 1.2M |
| 2024-09-30 | 61.74 | $27.34 | 3.6M |
| 2024-09-27 | 65.96 | $27.41 | 342100 |
| 2024-09-26 | 63.60 | $27.34 | 403341 |
| 2024-09-25 | 62.54 | $27.31 | 319822 |
| 2024-09-24 | 65.56 | $27.36 | 311545 |
| 2024-09-23 | 64.91 | $27.34 | 474500 |
| 2024-09-20 | 66.09 | $27.36 | 308600 |
| 2024-09-19 | 67.84 | $27.39 | 382842 |
| 2024-09-18 | 65.21 | $27.30 | 491200 |
| 2024-09-17 | 65.21 | $27.30 | 338630 |
| 2024-09-16 | 64.63 | $27.28 | 328700 |
| 2024-09-13 | 62.25 | $27.20 | 821108 |
| 2024-09-12 | 60.34 | $27.14 | 261346 |
| 2024-09-11 | 59.03 | $27.10 | 406100 |
| 2024-09-10 | 57.70 | $27.06 | 328486 |
| 2024-09-09 | 60.01 | $27.11 | 897332 |
| 2024-09-06 | 58.43 | $27.06 | 887538 |
| 2024-09-05 | 60.71 | $27.11 | 1.6M |
| 2024-09-04 | 56.88 | $26.99 | 566100 |
| 2024-09-03 | 54.04 | $26.91 | 754503 |
| 2024-08-30 | 64.66 | $27.12 | 798208 |
| 2024-08-29 | 65.24 | $27.13 | 293833 |
| 2024-08-28 | 64.64 | $27.11 | 509300 |
| 2024-08-27 | 66.84 | $27.15 | 498900 |
| 2024-08-26 | 66.84 | $27.15 | 352300 |
| 2024-08-23 | 68.42 | $27.18 | 474200 |
| 2024-08-22 | 65.59 | $27.07 | 302916 |
| 2024-08-21 | 68.23 | $27.12 | 324900 |
| 2024-08-20 | 66.97 | $27.07 | 323800 |
| 2024-08-19 | 66.97 | $27.07 | 520302 |
| 2024-08-16 | 65.48 | $27.01 | 699936 |
| 2024-08-15 | 62.83 | $26.91 | 586900 |
| 2024-08-14 | 61.71 | $26.87 | 787700 |
| 2024-08-13 | 59.09 | $26.78 | 477304 |
| 2024-08-12 | 55.19 | $26.66 | 529408 |
| 2024-08-09 | 55.61 | $26.67 | 834613 |
| 2024-08-08 | 53.60 | $26.61 | 685607 |
| 2024-08-07 | 50.02 | $26.51 | 1.0M |
| 2024-08-06 | 50.02 | $26.51 | 1.9M |
| 2024-08-05 | 47.07 | $26.43 | 973947 |
| 2024-08-02 | 52.60 | $26.58 | 651414 |
| 2024-08-01 | 56.38 | $26.67 | 1.9M |
| 2024-07-31 | 62.01 | $26.79 | 1.6M |
| 2024-07-30 | 58.03 | $26.67 | 358274 |
| 2024-07-29 | 57.67 | $26.66 | 508100 |
| 2024-07-26 | 56.64 | $26.63 | 395600 |
| 2024-07-25 | 53.78 | $26.55 | 998548 |
| 2024-07-24 | 53.41 | $26.54 | 669148 |
| 2024-07-23 | 56.82 | $26.62 | 2.0M |
| 2024-07-22 | 59.06 | $26.67 | 453040 |
| 2024-07-19 | 56.80 | $26.60 | 201700 |
| 2024-07-18 | 57.23 | $26.61 | 450500 |
| 2024-07-17 | 60.26 | $26.68 | 200748 |
| 2024-07-16 | 60.70 | $26.69 | 293736 |
| 2024-07-15 | 56.51 | $26.55 | 266300 |
| 2024-07-12 | 59.07 | $26.61 | 331600 |
| 2024-07-11 | 55.90 | $26.51 | 237100 |
| 2024-07-10 | 52.02 | $26.40 | 372922 |
| 2024-07-09 | 49.72 | $26.34 | 658613 |
| 2024-07-08 | 50.10 | $26.35 | 370038 |
| 2024-07-05 | 50.10 | $26.35 | 609845 |
| 2024-07-03 | 45.61 | $26.23 | 276942 |
| 2024-07-02 | 40.52 | $26.11 | 469819 |
| 2024-07-01 | 35.76 | $26.01 | 2.0M |
| 2024-06-28 | 41.43 | $26.19 | 992847 |
| 2024-06-27 | 44.40 | $26.27 | 214519 |
| 2024-06-26 | 44.78 | $26.28 | 554233 |
| 2024-06-25 | 48.76 | $26.38 | 353600 |
| 2024-06-24 | 50.03 | $26.41 | 210400 |
| 2024-06-21 | 50.44 | $26.42 | 197300 |
| 2024-06-20 | 50.05 | $26.41 | 355300 |
| 2024-06-18 | 50.82 | $26.43 | 291445 |
| 2024-06-17 | 48.18 | $26.36 | 568715 |
| 2024-06-14 | 47.02 | $26.33 | 589500 |
| 2024-06-13 | 52.19 | $26.47 | 553239 |
| 2024-06-12 | 51.46 | $26.45 | 244805 |
| 2024-06-11 | 47.29 | $26.34 | 533312 |
| 2024-06-10 | 47.65 | $26.35 | 557100 |
| 2024-06-07 | 46.89 | $26.33 | 738429 |
| 2024-06-06 | 50.71 | $26.44 | 922329 |
| 2024-06-05 | 53.73 | $26.52 | 734700 |
| 2024-06-04 | 50.21 | $26.42 | 765800 |
| 2024-06-03 | 49.10 | $26.39 | 2.2M |
| 2024-05-31 | 50.52 | $26.43 | 221410 |
| 2024-05-30 | 46.08 | $26.31 | 567040 |
| 2024-05-29 | 43.67 | $26.25 | 2.1M |
| 2024-05-28 | 48.46 | $26.39 | 304400 |
| 2024-05-24 | 51.53 | $26.47 | 564400 |
| 2024-05-23 | 46.73 | $26.35 | 818300 |
| 2024-05-22 | 50.28 | $26.44 | 509400 |
| 2024-05-21 | 53.27 | $26.51 | 388204 |
| 2024-05-20 | 53.70 | $26.52 | 475114 |
| 2024-05-17 | 54.12 | $26.53 | 398200 |
| 2024-05-16 | 54.52 | $26.54 | 560000 |
| 2024-05-15 | 57.37 | $26.61 | 558408 |
| 2024-05-14 | 51.92 | $26.45 | 450226 |
| 2024-05-13 | 50.42 | $26.41 | 216100 |
| 2024-05-10 | 51.18 | $26.43 | 212700 |
| 2024-05-09 | 53.08 | $26.48 | 321400 |
| 2024-05-08 | 52.75 | $26.47 | 360221 |
| 2024-05-07 | 54.59 | $26.52 | 516732 |
| 2024-05-06 | 53.03 | $26.47 | 1.3M |
| 2024-05-03 | 51.44 | $26.42 | 1.7M |
| 2024-05-02 | 47.76 | $26.31 | 464600 |
| 2024-05-01 | 41.21 | $26.14 | 1.2M |
| 2024-04-30 | 42.40 | $26.18 | 845900 |
| 2024-04-29 | 47.61 | $26.34 | 498338 |
| 2024-04-26 | 43.04 | $26.23 | 525200 |
| 2024-04-25 | 40.33 | $26.17 | 318300 |
| 2024-04-24 | 41.91 | $26.22 | 322540 |
| 2024-04-23 | 42.22 | $26.23 | 729800 |
| 2024-04-22 | 39.20 | $26.16 | 209800 |
| 2024-04-19 | 35.54 | $26.08 | 449500 |
| 2024-04-18 | 32.15 | $26.01 | 657816 |
| 2024-04-17 | 33.59 | $26.07 | 845500 |
| 2024-04-16 | 31.65 | $26.03 | 991612 |
| 2024-04-15 | 35.60 | $26.19 | 674046 |
| 2024-04-12 | 42.16 | $26.40 | 1.5M |
| 2024-04-11 | 43.24 | $26.43 | 993800 |
| 2024-04-10 | 45.07 | $26.48 | 2.2M |
| 2024-04-09 | 53.71 | $26.68 | 476600 |
| 2024-04-08 | 50.56 | $26.61 | 416042 |
| 2024-04-05 | 47.66 | $26.55 | 562449 |
| 2024-04-04 | 48.56 | $26.57 | 1.0M |
| 2024-04-03 | 49.91 | $26.60 | 912000 |
| 2024-04-02 | 49.01 | $26.58 | 1.1M |
| 2024-04-01 | 49.43 | $26.59 | 1.4M |
| 2024-03-28 | 63.35 | $26.86 | 409871 |
| 2024-03-27 | 64.63 | $26.88 | 367801 |
| 2024-03-26 | 60.02 | $26.76 | 232200 |
| 2024-03-25 | 60.65 | $26.77 | 260506 |
| 2024-03-22 | 63.15 | $26.81 | 217839 |
| 2024-03-21 | 63.77 | $26.82 | 564834 |
| 2024-03-20 | 63.08 | $26.80 | 2.4M |
| 2024-03-19 | 58.13 | $26.67 | 1.1M |
| 2024-03-18 | 50.91 | $26.52 | 488800 |
| 2024-03-15 | 49.82 | $26.50 | 631300 |
| 2024-03-14 | 49.82 | $26.50 | 332100 |
| 2024-03-13 | 57.99 | $26.64 | 679900 |
| 2024-03-12 | 57.52 | $26.63 | 548200 |
| 2024-03-11 | 56.59 | $26.61 | 337834 |
| 2024-03-08 | 56.14 | $26.60 | 261700 |
| 2024-03-07 | 55.70 | $26.59 | 365200 |
| 2024-03-06 | 54.83 | $26.57 | 363500 |
| 2024-03-05 | 53.98 | $26.55 | 338000 |
| 2024-03-04 | 54.47 | $26.56 | 758086 |
| 2024-03-01 | 52.85 | $26.52 | 1.0M |
| 2024-02-29 | 53.76 | $26.54 | 1.3M |
| 2024-02-28 | 53.37 | $26.53 | 605111 |
| 2024-02-27 | 51.87 | $26.49 | 1.2M |
| 2024-02-26 | 50.73 | $26.46 | 645713 |
| 2024-02-23 | 55.72 | $26.58 | 320625 |
| 2024-02-22 | 53.93 | $26.53 | 514626 |
| 2024-02-21 | 52.09 | $26.48 | 899500 |
| 2024-02-20 | 52.48 | $26.49 | 1.1M |
| 2024-02-16 | 52.14 | $26.48 | 1.7M |
| 2024-02-15 | 54.41 | $26.54 | 1.7M |
| 2024-02-14 | 51.39 | $26.45 | 1.0M |
| 2024-02-13 | 47.73 | $26.35 | 861300 |
| 2024-02-12 | 56.16 | $26.56 | 390632 |
| 2024-02-09 | 57.08 | $26.58 | 652402 |
| 2024-02-08 | 56.40 | $26.56 | 808400 |
| 2024-02-07 | 55.06 | $26.52 | 591634 |
| 2024-02-06 | 53.71 | $26.48 | 839600 |
| 2024-02-05 | 50.91 | $26.40 | 916506 |
| 2024-02-02 | 57.53 | $26.56 | 1.0M |
| 2024-02-01 | 64.50 | $26.70 | 1.5M |
| 2024-01-31 | 65.57 | $26.72 | 689900 |
| 2024-01-30 | 67.72 | $26.76 | 363400 |
| 2024-01-29 | 70.47 | $26.81 | 505200 |
| 2024-01-26 | 69.29 | $26.76 | 950900 |
| 2024-01-25 | 68.81 | $26.74 | 986800 |
| 2024-01-24 | 64.66 | $26.58 | 927500 |
| 2024-01-23 | 64.66 | $26.58 | 953600 |
| 2024-01-22 | 65.15 | $26.59 | 438500 |
| 2024-01-19 | 64.12 | $26.55 | 513000 |
| 2024-01-18 | 63.87 | $26.54 | 782229 |
| 2024-01-17 | 63.12 | $26.51 | 361313 |
| 2024-01-16 | 67.06 | $26.60 | 2.0M |
| 2024-01-12 | 72.80 | $26.72 | 773005 |
| 2024-01-11 | 71.65 | $26.66 | 375100 |
| 2024-01-10 | 69.39 | $26.55 | 1.1M |
| 2024-01-09 | 68.07 | $26.49 | 770278 |
| 2024-01-08 | 64.42 | $26.34 | 717600 |
| 2024-01-05 | 60.42 | $26.20 | 380000 |
| 2024-01-04 | 59.49 | $26.17 | 353200 |
| 2024-01-03 | 63.25 | $26.25 | 481001 |
| 2024-01-02 | 64.70 | $26.28 | 2.0M |
| 2023-12-29 | 70.91 | $26.40 | 459025 |
| 2023-12-28 | 73.70 | $26.45 | 801000 |
| 2023-12-27 | 77.78 | $26.52 | 464901 |
| 2023-12-26 | 76.55 | $26.45 | 390500 |
| 2023-12-22 | 76.55 | $26.45 | 496600 |
| 2023-12-21 | 80.59 | $26.52 | 636900 |
| 2023-12-20 | 79.72 | $26.46 | 542646 |
| 2023-12-19 | 80.87 | $26.48 | 306800 |
| 2023-12-18 | 79.15 | $26.36 | 488300 |
| 2023-12-15 | 79.00 | $26.35 | 689100 |
| 2023-12-14 | 79.00 | $26.35 | 1.2M |
| 2023-12-13 | 78.73 | $26.33 | 314131 |
| 2023-12-12 | 72.83 | $25.98 | 641427 |
| 2023-12-11 | 70.86 | $25.89 | 844600 |
| 2023-12-08 | 70.86 | $25.89 | 592800 |
| 2023-12-07 | 71.91 | $25.91 | 427000 |
| 2023-12-06 | 72.42 | $25.92 | 535318 |
| 2023-12-05 | 72.04 | $25.90 | 1.1M |
| 2023-12-04 | 72.04 | $25.90 | 754606 |
| 2023-12-01 | 74.32 | $25.95 | 1.2M |
| 2023-11-30 | 72.50 | $25.84 | 926342 |
| 2023-11-29 | 73.40 | $25.86 | 323313 |
| 2023-11-28 | 70.44 | $25.69 | 373200 |
| 2023-11-27 | 68.89 | $25.61 | 441821 |
| 2023-11-24 | 66.83 | $25.51 | 243019 |
| 2023-11-22 | 68.12 | $25.54 | 523600 |
| 2023-11-21 | 67.52 | $25.51 | 228002 |
| 2023-11-20 | 66.94 | $25.48 | 541600 |
| 2023-11-17 | 66.94 | $25.48 | 582700 |
| 2023-11-16 | 66.02 | $25.43 | 1.3M |
| 2023-11-15 | 64.32 | $25.34 | 740100 |
| 2023-11-14 | 66.42 | $25.40 | 2.0M |
| 2023-11-13 | 61.19 | $25.14 | 674541 |
| 2023-11-10 | 62.25 | $25.17 | 1.8M |
| 2023-11-09 | 58.86 | $25.02 | 616646 |
| 2023-11-08 | 63.18 | $25.14 | 952100 |
| 2023-11-07 | 62.08 | $25.09 | 1.7M |
| 2023-11-06 | 62.08 | $25.09 | 3.1M |
| 2023-11-03 | 63.80 | $25.14 | 2.7M |
| 2023-11-02 | 55.61 | $24.79 | 650392 |
| 2023-11-01 | 48.31 | $24.56 | 2.0M |
| 2023-10-31 | 46.49 | $24.51 | 1.1M |
| 2023-10-30 | 40.97 | $24.37 | 3.4M |
| 2023-10-27 | 39.70 | $24.34 | 462600 |
| 2023-10-26 | 39.97 | $24.35 | 827920 |
| 2023-10-25 | 36.24 | $24.26 | 642335 |
| 2023-10-24 | 38.79 | $24.36 | 666909 |
| 2023-10-23 | 35.79 | $24.29 | 628300 |
| 2023-10-20 | 30.73 | $24.18 | 997850 |
| 2023-10-19 | 29.77 | $24.16 | 764200 |
| 2023-10-18 | 31.42 | $24.24 | 1.6M |
| 2023-10-17 | 33.87 | $24.35 | 745014 |
| 2023-10-16 | 35.55 | $24.42 | 1.2M |
| 2023-10-13 | 36.03 | $24.44 | 1.7M |
| 2023-10-12 | 36.03 | $24.44 | 625434 |
| 2023-10-11 | 38.89 | $24.56 | 1.5M |
| 2023-10-10 | 38.89 | $24.56 | 6.3M |
| 2023-10-09 | 38.53 | $24.55 | 711749 |
| 2023-10-06 | 30.59 | $24.35 | 2.1M |
| 2023-10-05 | 30.59 | $24.35 | 1.6M |
| 2023-10-04 | 29.36 | $24.32 | 2.0M |
| 2023-10-03 | 26.46 | $24.25 | 3.4M |
| 2023-10-02 | 30.94 | $24.51 | 2.3M |
| 2023-09-29 | 37.70 | $24.80 | 528709 |
| 2023-09-28 | 39.40 | $24.86 | 1.0M |
| 2023-09-27 | 35.74 | $24.78 | 1.8M |
| 2023-09-26 | 37.35 | $24.84 | 1.0M |
| 2023-09-25 | 40.52 | $24.95 | 1.6M |
| 2023-09-22 | 42.06 | $25.00 | 2.3M |
| 2023-09-21 | 40.77 | $24.97 | 2.6M |
| 2023-09-20 | 47.43 | $25.17 | 653200 |
| 2023-09-19 | 48.95 | $25.21 | 314723 |
| 2023-09-18 | 51.70 | $25.28 | 368200 |
| 2023-09-15 | 50.57 | $25.25 | 777107 |
| 2023-09-14 | 53.34 | $25.32 | 485640 |
| 2023-09-13 | 52.99 | $25.31 | 627946 |
| 2023-09-12 | 50.16 | $25.23 | 550800 |
| 2023-09-11 | 51.26 | $25.26 | 1.6M |
| 2023-09-08 | 50.57 | $25.24 | 880600 |
| 2023-09-07 | 51.61 | $25.27 | 583100 |
| 2023-09-06 | 48.95 | $25.19 | 784700 |
| 2023-09-05 | 49.60 | $25.21 | 752200 |
| 2023-09-01 | 53.63 | $25.33 | 1.2M |
| 2023-08-31 | 57.72 | $25.44 | 591100 |
| 2023-08-30 | 56.58 | $25.40 | 1.0M |
| 2023-08-29 | 55.14 | $25.35 | 2.9M |
| 2023-08-28 | 51.47 | $25.23 | 281248 |
| 2023-08-25 | 47.74 | $25.12 | 708741 |
| 2023-08-24 | 45.57 | $25.06 | 1.0M |
| 2023-08-23 | 49.82 | $25.19 | 429700 |
| 2023-08-22 | 43.25 | $25.02 | 569215 |
| 2023-08-21 | 43.57 | $25.03 | 329000 |
| 2023-08-18 | 44.83 | $25.07 | 483900 |
| 2023-08-17 | 42.87 | $25.02 | 655024 |
| 2023-08-16 | 45.64 | $25.11 | 981229 |
| 2023-08-15 | 48.62 | $25.20 | 659737 |
| 2023-08-14 | 50.00 | $25.24 | 487002 |
| 2023-08-11 | 50.33 | $25.25 | 479300 |
| 2023-08-10 | 51.33 | $25.28 | 1.1M |
| 2023-08-09 | 51.33 | $25.28 | 1.3M |
| 2023-08-08 | 52.89 | $25.33 | 501500 |
| 2023-08-07 | 51.77 | $25.29 | 1.5M |
| 2023-08-04 | 50.37 | $25.24 | 2.3M |
| 2023-08-03 | 46.54 | $25.11 | 679413 |
| 2023-08-02 | 48.74 | $25.19 | 773800 |
| 2023-08-01 | 51.03 | $25.27 | 679600 |
| 2023-07-31 | 57.82 | $25.48 | 1.2M |
| 2023-07-28 | 55.69 | $25.40 | 836048 |
| 2023-07-27 | 52.56 | $25.29 | 1.4M |
| 2023-07-26 | 57.85 | $25.44 | 1.1M |
| 2023-07-25 | 53.39 | $25.29 | 834800 |
| 2023-07-24 | 54.12 | $25.31 | 1.4M |
| 2023-07-21 | 54.82 | $25.33 | 1.9M |
| 2023-07-20 | 53.67 | $25.29 | 12.6M |
| 2023-07-19 | 60.24 | $25.47 | 452500 |
| 2023-07-18 | 59.98 | $25.46 | 261200 |
| 2023-07-17 | 59.73 | $25.45 | 284710 |
| 2023-07-14 | 58.00 | $25.38 | 519900 |
| 2023-07-13 | 63.99 | $25.54 | 756000 |
| 2023-07-12 | 61.13 | $25.42 | 2.9M |
| 2023-07-11 | 55.85 | $25.23 | 674325 |
| 2023-07-10 | 51.94 | $25.11 | 976930 |
| 2023-07-07 | 49.08 | $25.03 | 7.2M |
| 2023-07-06 | 49.78 | $25.05 | 779145 |
| 2023-07-05 | 54.21 | $25.17 | 263700 |
| 2023-07-03 | 56.60 | $25.23 | 508938 |
| 2023-06-30 | 62.74 | $25.37 | 1.4M |
| 2023-06-29 | 57.05 | $25.19 | 765446 |
| 2023-06-28 | 58.95 | $25.23 | 585405 |
| 2023-06-27 | 54.65 | $25.11 | 298034 |
| 2023-06-26 | 53.49 | $25.08 | 395600 |
| 2023-06-23 | 51.12 | $25.02 | 428308 |
| 2023-06-22 | 52.83 | $25.06 | 370804 |
| 2023-06-21 | 56.40 | $25.14 | 338328 |
| 2023-06-20 | 56.40 | $25.14 | 450349 |
| 2023-06-16 | 57.72 | $25.17 | 4.7M |
| 2023-06-15 | 59.49 | $25.21 | 170201 |
| 2023-06-14 | 55.62 | $25.09 | 261704 |
| 2023-06-13 | 54.24 | $25.05 | 320300 |
| 2023-06-12 | 55.47 | $25.08 | 285720 |
| 2023-06-09 | 55.14 | $25.07 | 539500 |
| 2023-06-08 | 55.53 | $25.08 | 349343 |
| 2023-06-07 | 50.65 | $24.93 | 322811 |
| 2023-06-06 | 54.43 | $25.03 | 193230 |
| 2023-06-05 | 53.44 | $25.00 | 784709 |
| 2023-06-02 | 53.44 | $25.00 | 482301 |
| 2023-06-01 | 50.87 | $24.92 | 2.2M |
| 2023-05-31 | 50.55 | $24.91 | 1.0M |
| 2023-05-30 | 50.55 | $24.91 | 840200 |
| 2023-05-26 | 47.75 | $24.82 | 545700 |
| 2023-05-25 | 43.35 | $24.69 | 1.2M |
| 2023-05-24 | 42.65 | $24.67 | 1.3M |
| 2023-05-23 | 47.11 | $24.83 | 560120 |
| 2023-05-22 | 48.62 | $24.88 | 527415 |
| 2023-05-19 | 44.20 | $24.75 | 975757 |
| 2023-05-18 | 43.13 | $24.72 | 618400 |
| 2023-05-17 | 43.13 | $24.72 | 516931 |
| 2023-05-16 | 40.37 | $24.64 | 346400 |
| 2023-05-15 | 43.91 | $24.78 | 619200 |
| 2023-05-12 | 43.91 | $24.78 | 725500 |
| 2023-05-11 | 47.39 | $24.91 | 804133 |
| 2023-05-10 | 47.94 | $24.93 | 370448 |
| 2023-05-09 | 44.55 | $24.82 | 319638 |
| 2023-05-08 | 45.84 | $24.87 | 316640 |
| 2023-05-05 | 46.35 | $24.89 | 1.5M |
| 2023-05-04 | 42.06 | $24.75 | 446200 |
| 2023-05-03 | 46.06 | $24.91 | 380500 |
| 2023-05-02 | 46.59 | $24.93 | 768200 |
| 2023-05-01 | 45.10 | $24.88 | 1.2M |
| 2023-04-28 | 53.28 | $25.17 | 405125 |
| 2023-04-27 | 50.33 | $25.07 | 633146 |
| 2023-04-26 | 49.72 | $25.05 | 400846 |
| 2023-04-25 | 53.76 | $25.18 | 275826 |
| 2023-04-24 | 55.74 | $25.24 | 641912 |
| 2023-04-21 | 54.95 | $25.21 | 525502 |
| 2023-04-20 | 53.64 | $25.16 | 1.2M |
| 2023-04-19 | 54.55 | $25.19 | 1.1M |
| 2023-04-18 | 55.43 | $25.22 | 2.0M |
| 2023-04-17 | 55.43 | $25.22 | 804046 |
| 2023-04-14 | 57.11 | $25.28 | 1.4M |
| 2023-04-13 | 58.51 | $25.33 | 2.7M |
| 2023-04-12 | 55.17 | $25.17 | 3.6M |
| 2023-04-11 | 54.95 | $25.16 | 1.0M |
| 2023-04-10 | 53.68 | $25.10 | 717808 |
| 2023-04-06 | 53.92 | $25.11 | 1.5M |
| 2023-04-05 | 52.30 | $25.03 | 2.9M |
| 2023-04-04 | 54.58 | $25.13 | 1.2M |
| 2023-04-03 | 55.04 | $25.15 | 1.5M |
| 2023-03-31 | 57.80 | $25.27 | 1.4M |
| 2023-03-30 | 51.88 | $24.96 | 651500 |
| 2023-03-29 | 48.09 | $24.79 | 720319 |
| 2023-03-28 | 41.39 | $24.53 | 1.2M |
| 2023-03-27 | 41.78 | $24.55 | 482900 |
| 2023-03-24 | 44.39 | $24.68 | 311100 |
| 2023-03-23 | 44.80 | $24.70 | 703732 |
| 2023-03-22 | 47.29 | $24.82 | 924135 |
| 2023-03-21 | 46.11 | $24.77 | 652100 |
| 2023-03-20 | 40.52 | $24.55 | 442400 |
| 2023-03-17 | 43.23 | $24.69 | 538300 |
| 2023-03-16 | 45.50 | $24.80 | 914600 |
| 2023-03-15 | 43.18 | $24.71 | 762900 |
| 2023-03-14 | 44.79 | $24.79 | 563900 |
| 2023-03-13 | 41.14 | $24.65 | 620000 |
| 2023-03-10 | 43.07 | $24.75 | 1.5M |
| 2023-03-09 | 40.69 | $24.66 | 686612 |
| 2023-03-08 | 43.99 | $24.83 | 684537 |
| 2023-03-07 | 44.60 | $24.86 | 539113 |
| 2023-03-06 | 48.40 | $25.04 | 487203 |
| 2023-03-03 | 48.17 | $25.03 | 1.0M |
| 2023-03-02 | 43.30 | $24.83 | 615400 |
| 2023-03-01 | 43.05 | $24.82 | 676600 |
| 2023-02-28 | 46.40 | $24.99 | 1.1M |
| 2023-02-27 | 46.81 | $25.01 | 620102 |
| 2023-02-24 | 44.97 | $24.93 | 616800 |
| 2023-02-23 | 47.51 | $25.06 | 1.5M |
| 2023-02-22 | 43.30 | $24.88 | 2.5M |
| 2023-02-21 | 40.80 | $24.78 | 1.9M |
| 2023-02-17 | 47.36 | $25.11 | 2.9M |
| 2023-02-16 | 44.26 | $24.99 | 705746 |
| 2023-02-15 | 48.06 | $25.16 | 780000 |
| 2023-02-14 | 49.73 | $25.23 | 1.1M |
| 2023-02-13 | 49.50 | $25.22 | 2.3M |
| 2023-02-10 | 49.50 | $25.22 | 900400 |
| 2023-02-09 | 52.41 | $25.35 | 810723 |
| 2023-02-08 | 56.03 | $25.50 | 391300 |
| 2023-02-07 | 59.40 | $25.63 | 986609 |
| 2023-02-06 | 56.33 | $25.47 | 421200 |
| 2023-02-03 | 59.83 | $25.60 | 1.1M |
| 2023-02-02 | 64.51 | $25.76 | 1.5M |
| 2023-02-01 | 63.49 | $25.70 | 1.2M |
| 2023-01-31 | 60.82 | $25.55 | 1.2M |
| 2023-01-30 | 56.82 | $25.35 | 463805 |
| 2023-01-27 | 59.42 | $25.44 | 611109 |
| 2023-01-26 | 59.99 | $25.46 | 655525 |
| 2023-01-25 | 59.62 | $25.44 | 938500 |
| 2023-01-24 | 59.08 | $25.41 | 1.4M |
| 2023-01-23 | 59.08 | $25.41 | 684732 |
| 2023-01-20 | 59.32 | $25.42 | 4.8M |
| 2023-01-19 | 59.32 | $25.42 | 1.2M |
| 2023-01-18 | 63.02 | $25.58 | 1.2M |
| 2023-01-17 | 61.60 | $25.48 | 888941 |
| 2023-01-13 | 62.98 | $25.54 | 546900 |
| 2023-01-12 | 64.12 | $25.59 | 1.8M |
| 2023-01-11 | 61.47 | $25.39 | 3.7M |
| 2023-01-10 | 59.18 | $25.23 | 1.1M |
| 2023-01-09 | 59.60 | $25.25 | 2.3M |
| 2023-01-06 | 57.89 | $25.13 | 1.8M |
| 2023-01-05 | 53.38 | $24.84 | 1.6M |
| 2023-01-04 | 54.14 | $24.88 | 755600 |
| 2023-01-03 | 49.89 | $24.63 | 778303 |
| 2022-12-30 | 49.54 | $24.61 | 844816 |
| 2022-12-29 | 49.54 | $24.61 | 668200 |
| 2022-12-28 | 42.56 | $24.23 | 891322 |
| 2022-12-27 | 47.67 | $24.54 | 1.3M |
| 2022-12-23 | 52.92 | $24.81 | 652300 |
| 2022-12-22 | 51.02 | $24.71 | 827141 |
| 2022-12-21 | 53.92 | $24.85 | 1.1M |
| 2022-12-20 | 50.69 | $24.68 | 787400 |
| 2022-12-19 | 51.70 | $24.73 | 1.2M |
| 2022-12-16 | 53.95 | $24.84 | 1.8M |
| 2022-12-15 | 56.06 | $24.94 | 1.0M |
| 2022-12-14 | 60.07 | $25.12 | 1.5M |
| 2022-12-13 | 62.43 | $25.22 | 1.6M |
| 2022-12-12 | 57.87 | $24.93 | 1.3M |
| 2022-12-09 | 55.39 | $24.79 | 5.0M |
| 2022-12-08 | 57.46 | $24.88 | 942901 |
| 2022-12-07 | 57.12 | $24.86 | 1.1M |
| 2022-12-06 | 55.09 | $24.74 | 1.1M |
| 2022-12-05 | 55.30 | $24.75 | 1.2M |
| 2022-12-02 | 59.79 | $24.96 | 7.6M |
| 2022-12-01 | 58.88 | $24.90 | 2.0M |
| 2022-11-30 | 60.39 | $24.97 | 2.2M |
| 2022-11-29 | 54.72 | $24.61 | 1.1M |
| 2022-11-28 | 53.13 | $24.52 | 412600 |
| 2022-11-25 | 56.93 | $24.70 | 212400 |
| 2022-11-23 | 57.15 | $24.71 | 588200 |
| 2022-11-22 | 56.36 | $24.66 | 952936 |
| 2022-11-21 | 53.09 | $24.46 | 950834 |
| 2022-11-18 | 53.28 | $24.47 | 402836 |
| 2022-11-17 | 52.31 | $24.41 | 836416 |
| 2022-11-16 | 54.46 | $24.53 | 748335 |
| 2022-11-15 | 54.01 | $24.50 | 1.7M |
| 2022-11-14 | 51.11 | $24.31 | 873106 |
| 2022-11-11 | 54.19 | $24.49 | 2.8M |
| 2022-11-10 | 52.84 | $24.40 | 2.9M |
| 2022-11-09 | 41.37 | $23.77 | 7.6M |
| 2022-11-08 | 45.73 | $24.03 | 1.1M |
| 2022-11-07 | 45.52 | $24.02 | 926027 |
| 2022-11-04 | 45.12 | $24.00 | 769000 |
| 2022-11-03 | 43.12 | $23.90 | 857006 |
| 2022-11-02 | 43.57 | $23.93 | 998200 |
| 2022-11-01 | 46.34 | $24.11 | 1.5M |
| 2022-10-31 | 46.50 | $24.12 | 1.4M |
| 2022-10-28 | 51.80 | $24.44 | 836305 |
| 2022-10-27 | 49.22 | $24.29 | 1.3M |
| 2022-10-26 | 46.12 | $24.12 | 1.4M |
| 2022-10-25 | 45.56 | $24.09 | 1.8M |
| 2022-10-24 | 41.53 | $23.88 | 2.6M |
| 2022-10-21 | 41.53 | $23.88 | 7.7M |
| 2022-10-20 | 37.98 | $23.70 | 20.2M |
| 2022-10-19 | 41.15 | $23.94 | 1.0M |
| 2022-10-18 | 43.29 | $24.09 | 607600 |
| 2022-10-17 | 41.15 | $23.98 | 350825 |
| 2022-10-14 | 35.95 | $23.73 | 931800 |
| 2022-10-13 | 37.46 | $23.85 | 971817 |
| 2022-10-12 | 37.25 | $23.84 | 788400 |
| 2022-10-11 | 36.24 | $23.79 | 818900 |
| 2022-10-10 | 35.05 | $23.73 | 460500 |
| 2022-10-07 | 37.97 | $23.99 | 575113 |
| 2022-10-06 | 41.52 | $24.27 | 541800 |
| 2022-10-05 | 42.46 | $24.34 | 560618 |
| 2022-10-04 | 43.25 | $24.40 | 1.2M |
| 2022-10-03 | 37.28 | $24.08 | 2.0M |
| 2022-09-30 | 33.54 | $23.90 | 939000 |
| 2022-09-29 | 35.55 | $24.08 | 810414 |
| 2022-09-28 | 37.83 | $24.27 | 1.6M |
| 2022-09-27 | 29.98 | $23.92 | 907800 |
| 2022-09-26 | 30.50 | $23.97 | 1.5M |
| 2022-09-23 | 32.67 | $24.17 | 883000 |
| 2022-09-22 | 36.34 | $24.47 | 1.0M |
| 2022-09-21 | 37.82 | $24.58 | 998600 |
| 2022-09-20 | 39.79 | $24.72 | 536634 |
| 2022-09-19 | 43.46 | $24.96 | 832600 |
| 2022-09-16 | 42.62 | $24.92 | 526400 |
| 2022-09-15 | 41.38 | $24.86 | 866444 |
| 2022-09-14 | 42.54 | $24.94 | 1.1M |
| 2022-09-13 | 41.57 | $24.89 | 2.1M |
| 2022-09-12 | 49.94 | $25.41 | 602800 |
| 2022-09-09 | 48.43 | $25.33 | 493737 |
| 2022-09-08 | 47.67 | $25.29 | 973723 |
| 2022-09-07 | 46.75 | $25.24 | 466000 |
| 2022-09-06 | 39.88 | $24.90 | 713800 |
| 2022-09-02 | 41.84 | $25.03 | 2.2M |
| 2022-09-01 | 41.42 | $25.01 | 2.4M |
| 2022-08-31 | 43.05 | $25.12 | 1.5M |
| 2022-08-30 | 44.72 | $25.23 | 809300 |
| 2022-08-29 | 46.59 | $25.35 | 1.3M |
| 2022-08-26 | 47.85 | $25.43 | 765232 |
| 2022-08-25 | 54.35 | $25.80 | 2.6M |
| 2022-08-24 | 49.80 | $25.54 | 655238 |
| 2022-08-23 | 49.25 | $25.51 | 1.3M |
| 2022-08-22 | 48.34 | $25.46 | 691417 |
| 2022-08-19 | 51.48 | $25.64 | 3.6M |
| 2022-08-18 | 55.06 | $25.83 | 467404 |
| 2022-08-17 | 54.26 | $25.78 | 652000 |
| 2022-08-16 | 58.81 | $26.01 | 774836 |
| 2022-08-15 | 60.70 | $26.10 | 1.1M |
| 2022-08-12 | 60.43 | $26.08 | 490419 |
| 2022-08-11 | 56.32 | $25.79 | 698800 |
| 2022-08-10 | 59.78 | $25.96 | 704200 |
| 2022-08-09 | 54.64 | $25.63 | 661500 |
| 2022-08-08 | 57.61 | $25.77 | 869600 |
| 2022-08-05 | 57.61 | $25.77 | 961400 |
| 2022-08-04 | 59.05 | $25.84 | 1.4M |
| 2022-08-03 | 58.05 | $25.77 | 1.7M |
| 2022-08-02 | 54.26 | $25.52 | 828100 |
| 2022-08-01 | 56.80 | $25.65 | 563600 |
| 2022-07-29 | 58.19 | $25.72 | 1.4M |
| 2022-07-28 | 57.05 | $25.64 | 1.4M |
| 2022-07-27 | 52.59 | $25.35 | 1.2M |
| 2022-07-26 | 48.37 | $25.11 | 1.9M |
| 2022-07-25 | 49.41 | $25.17 | 2.0M |
| 2022-07-22 | 50.10 | $25.21 | 4.5M |
| 2022-07-21 | 50.93 | $25.26 | 15.4M |
| 2022-07-20 | 48.31 | $25.10 | 803200 |
| 2022-07-19 | 47.47 | $25.05 | 735106 |
| 2022-07-18 | 41.94 | $24.74 | 632908 |
| 2022-07-15 | 45.15 | $24.96 | 766548 |
| 2022-07-14 | 40.65 | $24.73 | 853925 |
| 2022-07-13 | 41.20 | $24.77 | 1.4M |
| 2022-07-12 | 42.17 | $24.84 | 821000 |
| 2022-07-11 | 42.17 | $24.84 | 495500 |
| 2022-07-08 | 43.48 | $24.94 | 1.3M |
| 2022-07-07 | 43.48 | $24.94 | 582000 |
| 2022-07-06 | 37.32 | $24.59 | 665300 |
| 2022-07-05 | 38.34 | $24.68 | 834300 |
| 2022-07-01 | 39.02 | $24.74 | 797935 |
| 2022-06-30 | 36.91 | $24.62 | 661400 |
| 2022-06-29 | 37.21 | $24.65 | 1.1M |
| 2022-06-28 | 38.32 | $24.76 | 1.2M |
| 2022-06-27 | 40.62 | $24.98 | 779027 |
| 2022-06-24 | 42.25 | $25.13 | 701500 |
| 2022-06-23 | 40.43 | $25.01 | 832120 |
| 2022-06-22 | 37.45 | $24.82 | 1.0M |
| 2022-06-21 | 36.98 | $24.79 | 2.0M |
| 2022-06-17 | 37.16 | $24.81 | 1.4M |
| 2022-06-16 | 35.39 | $24.69 | 1.2M |
| 2022-06-15 | 37.48 | $24.94 | 1.9M |
| 2022-06-14 | 31.82 | $24.57 | 1.3M |
| 2022-06-13 | 27.61 | $24.32 | 4.2M |
| 2022-06-10 | 34.38 | $25.16 | 3.1M |
| 2022-06-09 | 40.70 | $25.72 | 1.3M |
| 2022-06-08 | 42.97 | $25.89 | 1.3M |
| 2022-06-07 | 46.31 | $26.12 | 1.0M |
| 2022-06-06 | 44.89 | $26.04 | 669543 |
| 2022-06-03 | 47.57 | $26.22 | 676800 |
| 2022-06-02 | 50.59 | $26.41 | 1.8M |
| 2022-06-01 | 48.63 | $26.29 | 1.0M |
| 2022-05-31 | 51.37 | $26.46 | 2.1M |
| 2022-05-27 | 54.45 | $26.64 | 3.0M |
| 2022-05-26 | 50.36 | $26.38 | 1.1M |
| 2022-05-25 | 43.93 | $26.03 | 1.5M |
| 2022-05-24 | 38.04 | $25.76 | 1.1M |
| 2022-05-23 | 33.09 | $25.56 | 1.3M |
| 2022-05-20 | 33.09 | $25.56 | 1.7M |
| 2022-05-19 | 33.09 | $25.56 | 3.1M |
| 2022-05-18 | 28.45 | $25.37 | 7.3M |
| 2022-05-17 | 30.80 | $25.59 | 653800 |
| 2022-05-16 | 31.94 | $25.69 | 836716 |
| 2022-05-13 | 32.28 | $25.72 | 760323 |
| 2022-05-12 | 31.82 | $25.70 | 1.1M |
| 2022-05-11 | 31.92 | $25.71 | 1.7M |
| 2022-05-10 | 32.84 | $25.80 | 1.5M |
| 2022-05-09 | 30.75 | $25.70 | 888500 |
| 2022-05-06 | 33.30 | $25.96 | 1.4M |
| 2022-05-05 | 34.67 | $26.09 | 1.4M |
| 2022-05-04 | 40.51 | $26.57 | 739300 |
| 2022-05-03 | 34.63 | $26.30 | 1.1M |
| 2022-05-02 | 31.78 | $26.18 | 1.1M |
| 2022-04-29 | 33.15 | $26.30 | 828329 |
| 2022-04-28 | 37.51 | $26.64 | 693200 |
| 2022-04-27 | 34.12 | $26.50 | 713300 |
| 2022-04-26 | 35.84 | $26.63 | 1.1M |
| 2022-04-25 | 37.63 | $26.76 | 785600 |
| 2022-04-22 | 32.97 | $26.57 | 677500 |
| 2022-04-21 | 34.52 | $26.69 | 1.0M |
| 2022-04-20 | 37.14 | $26.88 | 919000 |
| 2022-04-19 | 35.92 | $26.83 | 710405 |
| 2022-04-18 | 36.46 | $26.87 | 718700 |
| 2022-04-14 | 37.53 | $26.95 | 711149 |
| 2022-04-13 | 40.17 | $27.14 | 755729 |
| 2022-04-12 | 36.83 | $26.99 | 1.5M |
| 2022-04-11 | 33.29 | $26.84 | 990414 |
| 2022-04-08 | 35.70 | $27.03 | 2.1M |
| 2022-04-07 | 37.89 | $27.19 | 1.5M |
| 2022-04-06 | 40.24 | $27.35 | 1.0M |
| 2022-04-05 | 42.76 | $27.51 | 2.1M |
| 2022-04-04 | 48.94 | $27.85 | 2.0M |
| 2022-04-01 | 44.45 | $27.65 | 560036 |
| 2022-03-31 | 46.59 | $27.76 | 1.1M |
| 2022-03-30 | 46.59 | $27.76 | 1.0M |
| 2022-03-29 | 48.11 | $27.84 | 652117 |
| 2022-03-28 | 39.97 | $27.49 | 517918 |
| 2022-03-25 | 37.30 | $27.39 | 678677 |
| 2022-03-24 | 39.65 | $27.53 | 817900 |
| 2022-03-23 | 39.39 | $27.52 | 856803 |
| 2022-03-22 | 40.04 | $27.56 | 962501 |
| 2022-03-21 | 39.08 | $27.52 | 815604 |
| 2022-03-18 | 43.91 | $27.81 | 573700 |
| 2022-03-17 | 42.04 | $27.73 | 698600 |
| 2022-03-16 | 39.38 | $27.62 | 1.5M |
| 2022-03-15 | 29.98 | $27.28 | 835700 |
| 2022-03-14 | 22.97 | $27.07 | 1.1M |
| 2022-03-11 | 25.51 | $27.29 | 2.4M |
| 2022-03-10 | 26.93 | $27.40 | 863400 |
| 2022-03-09 | 29.32 | $27.57 | 772000 |
| 2022-03-08 | 24.45 | $27.44 | 920479 |
| 2022-03-07 | 25.47 | $27.52 | 1.2M |
| 2022-03-04 | 29.10 | $27.77 | 797911 |
| 2022-03-03 | 32.43 | $27.96 | 653200 |
| 2022-03-02 | 33.39 | $28.01 | 977802 |
| 2022-03-01 | 32.63 | $27.99 | 929420 |
| 2022-02-28 | 35.50 | $28.14 | 1.2M |
| 2022-02-25 | 33.27 | $28.08 | 1.3M |
| 2022-02-24 | 29.82 | $27.99 | 1.3M |
| 2022-02-23 | 23.56 | $27.84 | 1.7M |
| 2022-02-22 | 25.43 | $27.97 | 1.1M |
| 2022-02-18 | 26.50 | $28.04 | 713309 |
| 2022-02-17 | 26.50 | $28.04 | 689345 |
| 2022-02-16 | 27.40 | $28.10 | 2.1M |
| 2022-02-15 | 22.86 | $27.99 | 1.1M |
| 2022-02-14 | 23.11 | $28.01 | 1.4M |
| 2022-02-11 | 23.60 | $28.05 | 1.1M |
| 2022-02-10 | 24.33 | $28.11 | 1.8M |
| 2022-02-09 | 28.39 | $28.40 | 2.0M |
| 2022-02-08 | 22.91 | $28.27 | 2.2M |
| 2022-02-07 | 23.71 | $28.33 | 2.2M |
| 2022-02-04 | 20.66 | $28.26 | 3.7M |
| 2022-02-03 | 23.31 | $28.47 | 2.0M |
| 2022-02-02 | 27.85 | $28.75 | 2.4M |
| 2022-02-01 | 28.04 | $28.76 | 4.4M |
| 2022-01-31 | 28.04 | $28.76 | 2.6M |
| 2022-01-28 | 27.60 | $28.75 | 8.2M |
| 2022-01-27 | 25.47 | $28.70 | 28.3M |
| 2022-01-26 | 27.63 | $28.84 | 917000 |
| 2022-01-25 | 31.45 | $29.05 | 911300 |
| 2022-01-24 | 34.70 | $29.20 | 1.3M |
| 2022-01-21 | 34.70 | $29.20 | 936407 |
| 2022-01-20 | 34.92 | $29.21 | 943445 |
| 2022-01-19 | 37.36 | $29.32 | 979600 |
| 2022-01-18 | 36.21 | $29.29 | 1.3M |
| 2022-01-14 | 41.56 | $29.51 | 1.1M |
| 2022-01-13 | 43.50 | $29.58 | 696500 |
| 2022-01-12 | 44.63 | $29.62 | 1.8M |
| 2022-01-11 | 44.91 | $29.63 | 2.9M |
| 2022-01-10 | 37.52 | $29.43 | 1.7M |
| 2022-01-07 | 36.72 | $29.41 | 1.6M |
| 2022-01-06 | 39.63 | $29.53 | 1.4M |
| 2022-01-05 | 39.63 | $29.53 | 1.1M |
| 2022-01-04 | 48.99 | $29.85 | 1.2M |
| 2022-01-03 | 50.76 | $29.90 | 1.3M |
| 2021-12-31 | 53.34 | $29.97 | 517900 |
| 2021-12-30 | 51.68 | $29.92 | 739300 |
| 2021-12-29 | 51.01 | $29.90 | 1.5M |
| 2021-12-28 | 53.82 | $29.98 | 817023 |
| 2021-12-27 | 54.90 | $30.01 | 1.1M |
| 2021-12-23 | 54.02 | $29.98 | 984922 |
| 2021-12-22 | 51.96 | $29.91 | 1.4M |
| 2021-12-21 | 47.83 | $29.78 | 1.6M |
| 2021-12-20 | 43.57 | $29.66 | 1.0M |
| 2021-12-17 | 45.64 | $29.73 | 741400 |
| 2021-12-16 | 46.53 | $29.76 | 786227 |
| 2021-12-15 | 49.95 | $29.87 | 753600 |
| 2021-12-14 | 46.92 | $29.78 | 981401 |
| 2021-12-13 | 48.15 | $29.82 | 838200 |
| 2021-12-10 | 48.15 | $29.82 | 1.1M |
| 2021-12-09 | 46.89 | $29.78 | 1.4M |
| 2021-12-08 | 49.76 | $29.88 | 2.7M |
| 2021-12-07 | 46.99 | $29.79 | 1.8M |
| 2021-12-06 | 40.78 | $29.61 | 707000 |
| 2021-12-03 | 39.28 | $29.57 | 1.3M |
| 2021-12-02 | 38.16 | $29.54 | 744200 |
| 2021-12-01 | 32.67 | $29.40 | 1.7M |
| 2021-11-30 | 34.77 | $29.50 | 1.9M |
| 2021-11-29 | 37.76 | $29.63 | 989417 |
| 2021-11-26 | 30.80 | $29.47 | 795600 |
| 2021-11-24 | 37.22 | $29.73 | 1.4M |
| 2021-11-23 | 38.09 | $29.76 | 1.5M |
| 2021-11-22 | 41.14 | $29.86 | 741509 |
| 2021-11-19 | 47.67 | $30.04 | 1.3M |
| 2021-11-18 | 46.77 | $30.02 | 1.1M |
| 2021-11-17 | 47.94 | $30.05 | 1.9M |
| 2021-11-16 | 48.70 | $30.07 | 2.4M |
| 2021-11-15 | 46.25 | $30.01 | 2.5M |
| 2021-11-12 | 51.73 | $30.15 | 2.1M |
| 2021-11-11 | 51.34 | $30.14 | 705880 |
| 2021-11-10 | 53.82 | $30.20 | 1.3M |
| 2021-11-09 | 61.89 | $30.37 | 1.7M |
| 2021-11-08 | 59.51 | $30.30 | 964200 |
| 2021-11-05 | 61.06 | $30.33 | 1.5M |
| 2021-11-04 | 56.39 | $30.20 | 1.6M |
| 2021-11-03 | 53.11 | $30.12 | 2.0M |
| 2021-11-02 | 50.45 | $30.06 | 1.6M |
| 2021-11-01 | 47.63 | $30.00 | 1.2M |
| 2021-10-29 | 53.95 | $30.13 | 857800 |
| 2021-10-28 | 56.70 | $30.18 | 1.8M |
| 2021-10-27 | 53.06 | $30.10 | 1.8M |
| 2021-10-26 | 52.59 | $30.09 | 2.5M |
| 2021-10-25 | 49.70 | $30.03 | 2.8M |
| 2021-10-22 | 44.91 | $29.94 | 7.2M |
| 2021-10-21 | 47.29 | $29.99 | 29.9M |
| 2021-10-20 | 45.08 | $29.95 | 1.3M |
| 2021-10-19 | 45.54 | $29.96 | 597825 |
| 2021-10-18 | 45.01 | $29.95 | 911600 |
| 2021-10-15 | 45.01 | $29.95 | 698300 |
| 2021-10-14 | 46.22 | $29.98 | 1.1M |
| 2021-10-13 | 40.12 | $29.86 | 900749 |
| 2021-10-12 | 35.50 | $29.78 | 1.0M |
| 2021-10-11 | 28.98 | $29.68 | 432100 |
| 2021-10-08 | 31.39 | $29.76 | 2.2M |
| 2021-10-07 | 37.28 | $29.92 | 568504 |
| 2021-10-06 | 38.13 | $29.94 | 571500 |
| 2021-10-05 | 38.97 | $29.96 | 841040 |
| 2021-10-04 | 40.24 | $29.99 | 2.0M |
| 2021-10-01 | 42.43 | $30.04 | 794412 |
| 2021-09-30 | 45.74 | $30.11 | 512000 |
| 2021-09-29 | 48.30 | $30.16 | 477100 |
| 2021-09-28 | 45.40 | $30.11 | 628900 |
| 2021-09-27 | 56.17 | $30.29 | 662500 |
| 2021-09-24 | 58.36 | $30.32 | 693714 |
| 2021-09-23 | 59.84 | $30.34 | 980639 |
| 2021-09-22 | 59.84 | $30.34 | 912743 |
| 2021-09-21 | 57.40 | $30.29 | 681046 |
| 2021-09-20 | 57.40 | $30.29 | 673600 |
| 2021-09-17 | 62.91 | $30.37 | 806000 |
| 2021-09-16 | 67.53 | $30.43 | 834325 |
| 2021-09-15 | 68.32 | $30.44 | 582900 |
| 2021-09-14 | 64.34 | $30.34 | 806300 |
| 2021-09-13 | 64.34 | $30.34 | 678426 |
| 2021-09-10 | 62.65 | $30.30 | 1.2M |
| 2021-09-09 | 64.09 | $30.32 | 550100 |
| 2021-09-08 | 63.29 | $30.30 | 1.4M |
| 2021-09-07 | 62.07 | $30.27 | 603600 |
| 2021-09-03 | 66.98 | $30.34 | 685020 |
| 2021-09-02 | 66.26 | $30.32 | 654400 |
| 2021-09-01 | 62.77 | $30.23 | 1.2M |
| 2021-08-31 | 65.63 | $30.27 | 485400 |
| 2021-08-30 | 65.26 | $30.26 | 1.7M |
| 2021-08-27 | 62.52 | $30.19 | 657826 |
| 2021-08-26 | 58.05 | $30.09 | 925630 |
| 2021-08-25 | 60.09 | $30.12 | 770216 |
| 2021-08-24 | 58.23 | $30.08 | 1.9M |
| 2021-08-23 | 56.79 | $30.05 | 571500 |
| 2021-08-20 | 51.50 | $29.95 | 468100 |
| 2021-08-19 | 50.35 | $29.93 | 1.3M |
| 2021-08-18 | 47.99 | $29.89 | 613700 |
| 2021-08-17 | 52.10 | $29.96 | 514117 |
| 2021-08-16 | 55.31 | $30.01 | 722135 |
| 2021-08-13 | 54.78 | $30.00 | 391800 |
| 2021-08-12 | 52.65 | $29.96 | 665200 |
| 2021-08-11 | 51.00 | $29.93 | 523600 |
| 2021-08-10 | 46.27 | $29.85 | 721000 |
| 2021-08-09 | 51.59 | $29.94 | 657200 |
| 2021-08-06 | 54.23 | $29.98 | 381700 |
| 2021-08-05 | 56.99 | $30.02 | 531235 |
| 2021-08-04 | 53.62 | $29.96 | 963114 |
| 2021-08-03 | 57.93 | $30.02 | 1.2M |
| 2021-08-02 | 56.83 | $30.00 | 787700 |
| 2021-07-30 | 67.76 | $30.13 | 1.6M |
| 2021-07-29 | 67.76 | $30.13 | 495465 |
| 2021-07-28 | 65.94 | $30.09 | 1.1M |
| 2021-07-27 | 64.52 | $30.06 | 755428 |
| 2021-07-26 | 64.52 | $30.06 | 4.2M |
| 2021-07-23 | 66.19 | $30.08 | 8.1M |
| 2021-07-22 | 65.33 | $30.06 | 306800 |
| 2021-07-21 | 63.59 | $30.02 | 415926 |
| 2021-07-20 | 60.28 | $29.95 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.26
2026-07-17
Close Price
$27.11
Vol: 440600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -59.26 | $27.11 | 440600 |
| 2026-07-16 | -55.56 | $27.12 | 560718 |
| 2026-07-15 | -51.85 | $27.13 | 405610 |
| 2026-07-14 | -70.37 | $27.08 | 407700 |
| 2026-07-13 | -96.30 | $27.01 | 405228 |
| 2026-07-10 | -50.00 | $27.09 | 251925 |
| 2026-07-09 | -38.46 | $27.12 | 298948 |
| 2026-07-08 | -43.59 | $27.10 | 405643 |
| 2026-07-07 | -30.77 | $27.15 | 563807 |
| 2026-07-06 | -13.95 | $27.21 | 623301 |
| 2026-07-02 | -23.26 | $27.17 | 1.1M |
| 2026-07-01 | -34.88 | $27.12 | 2.0M |
| 2026-06-30 | -6.98 | $27.24 | 1.2M |
| 2026-06-29 | -2.44 | $27.24 | 436208 |
| 2026-06-26 | -14.63 | $27.19 | 1.1M |
| 2026-06-25 | -2.56 | $27.22 | 812400 |
| 2026-06-24 | -8.11 | $27.18 | 504600 |
| 2026-06-23 | -13.51 | $27.16 | 637616 |
| 2026-06-22 | -13.51 | $27.16 | 819193 |
| 2026-06-18 | -5.41 | $27.19 | 496200 |
| 2026-06-17 | -25.00 | $27.10 | 862000 |
| 2026-06-16 | -7.55 | $27.17 | 423100 |
| 2026-06-15 | -11.32 | $27.15 | 2.8M |
| 2026-06-12 | -20.75 | $27.10 | 668151 |
| 2026-06-11 | -24.53 | $27.08 | 1.2M |
| 2026-06-10 | -60.38 | $26.89 | 1.3M |
| 2026-06-09 | -45.28 | $26.97 | 1.5M |
| 2026-06-08 | -54.72 | $26.92 | 580408 |
| 2026-06-05 | -60.38 | $26.89 | 1.6M |
| 2026-06-04 | -33.96 | $27.03 | 978041 |
| 2026-06-03 | -43.40 | $26.98 | 1.5M |
| 2026-06-02 | -32.08 | $27.04 | 1.3M |
| 2026-06-01 | -32.08 | $27.04 | 1.3M |
| 2026-05-29 | -1.89 | $27.20 | 527332 |
| 2026-05-28 | -10.42 | $27.11 | 1.2M |
| 2026-05-27 | -16.67 | $27.08 | 467525 |
| 2026-05-26 | -28.30 | $27.06 | 3.8M |
| 2026-05-22 | -39.29 | $27.02 | 860100 |
| 2026-05-21 | -46.43 | $26.98 | 1.7M |
| 2026-05-20 | -57.63 | $26.93 | 674800 |
| 2026-05-19 | -91.53 | $26.73 | 1.6M |
| 2026-05-18 | -86.54 | $26.82 | 1.9M |
| 2026-05-15 | -96.08 | $26.81 | 1.2M |
| 2026-05-14 | -86.96 | $26.96 | 506401 |
| 2026-05-13 | -86.96 | $26.96 | 740717 |
| 2026-05-12 | -82.61 | $26.98 | 1.1M |
| 2026-05-11 | -71.11 | $27.04 | 890900 |
| 2026-05-08 | -51.11 | $27.13 | 609609 |
| 2026-05-07 | -71.11 | $27.04 | 991636 |
| 2026-05-06 | -53.33 | $27.12 | 800023 |
| 2026-05-05 | -73.33 | $27.03 | 1.4M |
| 2026-05-04 | -63.08 | $26.95 | 1.7M |
| 2026-05-01 | -49.23 | $27.04 | 968832 |
| 2026-04-30 | -27.63 | $27.15 | 811919 |
| 2026-04-29 | -36.84 | $27.08 | 590515 |
| 2026-04-28 | -20.51 | $27.20 | 594800 |
| 2026-04-27 | -14.43 | $27.22 | 544536 |
| 2026-04-24 | -16.16 | $27.20 | 329700 |
| 2026-04-23 | -18.18 | $27.18 | 733953 |
| 2026-04-22 | -12.12 | $27.24 | 429800 |
| 2026-04-21 | -18.18 | $27.18 | 2.3M |
| 2026-04-20 | -10.10 | $27.26 | 1.0M |
| 2026-04-17 | -7.07 | $27.29 | 328200 |
| 2026-04-16 | -11.11 | $27.17 | 301340 |
| 2026-04-15 | -4.44 | $27.23 | 997144 |
| 2026-04-14 | -1.11 | $27.26 | 1.7M |
| 2026-04-13 | -6.02 | $27.15 | 1.1M |
| 2026-04-10 | -19.28 | $27.04 | 815600 |
| 2026-04-09 | -9.64 | $27.12 | 1.4M |
| 2026-04-08 | -14.46 | $27.08 | 1.6M |
| 2026-04-07 | -37.80 | $26.88 | 1.1M |
| 2026-04-06 | -42.68 | $26.84 | 566200 |
| 2026-04-02 | -50.00 | $26.78 | 2.3M |
| 2026-04-01 | -61.29 | $26.73 | 2.3M |
| 2026-03-31 | -64.65 | $26.72 | 1.5M |
| 2026-03-30 | -91.92 | $26.45 | 2.7M |
| 2026-03-27 | -96.26 | $26.41 | 3.0M |
| 2026-03-26 | -90.08 | $26.54 | 6.8M |
| 2026-03-25 | -73.98 | $26.74 | 3.1M |
| 2026-03-24 | -83.74 | $26.62 | 3.5M |
| 2026-03-23 | -78.86 | $26.68 | 5.9M |
| 2026-03-20 | -96.77 | $26.46 | 717239 |
| 2026-03-19 | -81.08 | $26.78 | 580000 |
| 2026-03-18 | -93.33 | $26.70 | 2.7M |
| 2026-03-17 | -76.19 | $26.88 | 1.3M |
| 2026-03-16 | -87.62 | $26.76 | 1.1M |
| 2026-03-13 | -97.14 | $26.66 | 1.6M |
| 2026-03-12 | -100.00 | $26.75 | 916100 |
| 2026-03-11 | -93.51 | $26.96 | 1.4M |
| 2026-03-10 | -80.52 | $27.06 | 991100 |
| 2026-03-09 | -72.73 | $27.12 | 1.4M |
| 2026-03-06 | -100.00 | $26.98 | 2.6M |
| 2026-03-05 | -94.23 | $27.19 | 731448 |
| 2026-03-04 | -67.31 | $27.33 | 526010 |
| 2026-03-03 | -86.54 | $27.23 | 3.2M |
| 2026-03-02 | -88.57 | $27.37 | 2.3M |
| 2026-02-27 | -35.48 | $27.57 | 2.0M |
| 2026-02-26 | -12.90 | $27.64 | 753100 |
| 2026-02-25 | -19.35 | $27.62 | 380100 |
| 2026-02-24 | -29.03 | $27.59 | 371000 |
| 2026-02-23 | -25.81 | $27.60 | 666700 |
| 2026-02-20 | -9.68 | $27.65 | 395000 |
| 2026-02-19 | 0.00 | $27.65 | 359410 |
| 2026-02-18 | -7.14 | $27.63 | 859500 |
| 2026-02-17 | -23.08 | $27.57 | 931900 |
| 2026-02-13 | -15.38 | $27.59 | 1.0M |
| 2026-02-12 | -17.39 | $27.56 | 507424 |
| 2026-02-11 | -30.43 | $27.53 | 480511 |
| 2026-02-10 | -30.43 | $27.53 | 822426 |
| 2026-02-09 | -39.13 | $27.51 | 2.7M |
| 2026-02-06 | -65.22 | $27.45 | 701900 |
| 2026-02-05 | -86.96 | $27.40 | 418819 |
| 2026-02-04 | -80.95 | $27.43 | 467800 |
| 2026-02-03 | -71.43 | $27.45 | 848100 |
| 2026-02-02 | -60.00 | $27.45 | 1.1M |
| 2026-01-30 | -9.68 | $27.57 | 537413 |
| 2026-01-29 | -6.45 | $27.58 | 479738 |
| 2026-01-28 | -9.68 | $27.57 | 602500 |
| 2026-01-27 | -2.86 | $27.59 | 371900 |
| 2026-01-26 | -11.76 | $27.55 | 424700 |
| 2026-01-23 | -14.29 | $27.54 | 887538 |
| 2026-01-22 | -5.26 | $27.57 | 687543 |
| 2026-01-21 | 0.00 | $27.57 | 614800 |
| 2026-01-20 | -30.56 | $27.45 | 381607 |
| 2026-01-16 | -8.33 | $27.53 | 1.0M |
| 2026-01-15 | -8.33 | $27.53 | 513500 |
| 2026-01-14 | 0.00 | $27.54 | 621439 |
| 2026-01-13 | -8.82 | $27.51 | 857238 |
| 2026-01-12 | 0.00 | $27.54 | 2.2M |
| 2026-01-09 | 0.00 | $27.52 | 675402 |
| 2026-01-08 | -6.45 | $27.49 | 596618 |
| 2026-01-07 | -16.13 | $27.46 | 291300 |
| 2026-01-06 | -19.35 | $27.45 | 682109 |
| 2026-01-05 | -32.26 | $27.41 | 726000 |
| 2026-01-02 | -58.06 | $27.33 | 1.2M |
| 2025-12-31 | -70.59 | $27.30 | 827400 |
| 2025-12-30 | -58.82 | $27.34 | 277700 |
| 2025-12-29 | -67.65 | $27.31 | 279527 |
| 2025-12-26 | -75.00 | $27.30 | 274200 |
| 2025-12-24 | -72.50 | $27.31 | 170925 |
| 2025-12-23 | -87.50 | $27.25 | 368000 |
| 2025-12-22 | -90.00 | $27.24 | 501900 |
| 2025-12-19 | -92.31 | $27.24 | 737818 |
| 2025-12-18 | -43.18 | $27.41 | 1.1M |
| 2025-12-17 | -57.78 | $27.34 | 284000 |
| 2025-12-16 | -43.75 | $27.39 | 688737 |
| 2025-12-15 | -46.94 | $27.37 | 2.6M |
| 2025-12-12 | -42.86 | $27.39 | 704097 |
| 2025-12-11 | -24.49 | $27.48 | 554428 |
| 2025-12-10 | -24.49 | $27.48 | 990500 |
| 2025-12-09 | -44.90 | $27.38 | 790131 |
| 2025-12-08 | -38.78 | $27.41 | 2.0M |
| 2025-12-05 | -26.53 | $27.47 | 362023 |
| 2025-12-04 | -22.45 | $27.49 | 360348 |
| 2025-12-03 | -20.41 | $27.50 | 2.1M |
| 2025-12-02 | -26.53 | $27.47 | 402400 |
| 2025-12-01 | -40.82 | $27.40 | 1.3M |
| 2025-11-28 | -9.80 | $27.57 | 220200 |
| 2025-11-26 | -11.32 | $27.58 | 947480 |
| 2025-11-25 | -31.25 | $27.55 | 871216 |
| 2025-11-24 | -60.00 | $27.37 | 949400 |
| 2025-11-21 | -72.73 | $27.29 | 533644 |
| 2025-11-20 | -89.39 | $27.18 | 803438 |
| 2025-11-19 | -87.88 | $27.19 | 1.1M |
| 2025-11-18 | -92.42 | $27.16 | 977300 |
| 2025-11-17 | -100.00 | $27.11 | 2.7M |
| 2025-11-14 | -92.98 | $27.24 | 642835 |
| 2025-11-13 | -94.44 | $27.26 | 556000 |
| 2025-11-12 | -67.92 | $27.41 | 389602 |
| 2025-11-11 | -60.38 | $27.45 | 449400 |
| 2025-11-10 | -67.92 | $27.41 | 978800 |
| 2025-11-07 | -84.91 | $27.32 | 298500 |
| 2025-11-06 | -86.79 | $27.31 | 428425 |
| 2025-11-05 | -88.68 | $27.30 | 659900 |
| 2025-11-04 | -94.34 | $27.27 | 737700 |
| 2025-11-03 | -93.48 | $27.34 | 3.7M |
| 2025-10-31 | -50.00 | $27.54 | 808400 |
| 2025-10-30 | -41.30 | $27.58 | 799019 |
| 2025-10-29 | -26.09 | $27.65 | 567200 |
| 2025-10-28 | -8.70 | $27.73 | 374437 |
| 2025-10-27 | -6.25 | $27.76 | 439247 |
| 2025-10-24 | -22.92 | $27.68 | 751334 |
| 2025-10-23 | -45.83 | $27.57 | 312900 |
| 2025-10-22 | -50.00 | $27.55 | 397724 |
| 2025-10-21 | -45.83 | $27.57 | 1.3M |
| 2025-10-20 | -45.83 | $27.57 | 1.3M |
| 2025-10-17 | -58.33 | $27.51 | 591828 |
| 2025-10-16 | -66.67 | $27.47 | 2.2M |
| 2025-10-15 | -41.67 | $27.59 | 940700 |
| 2025-10-14 | -60.42 | $27.50 | 919512 |
| 2025-10-13 | -66.67 | $27.47 | 179700 |
| 2025-10-10 | -97.92 | $27.32 | 1.2M |
| 2025-10-09 | -82.86 | $27.50 | 977300 |
| 2025-10-08 | -72.41 | $27.58 | 754600 |
| 2025-10-07 | -44.12 | $27.64 | 526900 |
| 2025-10-06 | -29.27 | $27.67 | 599500 |
| 2025-10-03 | -24.39 | $27.69 | 591900 |
| 2025-10-02 | -24.39 | $27.69 | 504104 |
| 2025-10-01 | -16.07 | $27.70 | 1.2M |
| 2025-09-30 | -1.59 | $27.78 | 3.6M |
| 2025-09-29 | -4.35 | $27.75 | 1.2M |
| 2025-09-26 | -13.04 | $27.69 | 309230 |
| 2025-09-25 | -21.74 | $27.63 | 1.4M |
| 2025-09-24 | -11.59 | $27.70 | 1.1M |
| 2025-09-23 | -2.90 | $27.76 | 2.3M |
| 2025-09-22 | 0.00 | $27.76 | 270311 |
| 2025-09-19 | -1.54 | $27.73 | 533300 |
| 2025-09-18 | -2.94 | $27.71 | 578122 |
| 2025-09-17 | -11.94 | $27.64 | 505100 |
| 2025-09-16 | -7.46 | $27.67 | 3.2M |
| 2025-09-15 | 0.00 | $27.71 | 522400 |
| 2025-09-12 | -1.89 | $27.57 | 278800 |
| 2025-09-11 | -1.89 | $27.57 | 244949 |
| 2025-09-10 | -4.55 | $27.47 | 485400 |
| 2025-09-09 | -11.36 | $27.42 | 572638 |
| 2025-09-08 | -4.44 | $27.45 | 286500 |
| 2025-09-05 | -13.04 | $27.40 | 504036 |
| 2025-09-04 | -10.53 | $27.33 | 1.8M |
| 2025-09-03 | -30.95 | $27.24 | 491811 |
| 2025-09-02 | -50.00 | $27.15 | 707500 |
| 2025-08-29 | -10.87 | $27.32 | 266112 |
| 2025-08-28 | 0.00 | $27.37 | 469500 |
| 2025-08-27 | -1.92 | $27.35 | 764600 |
| 2025-08-26 | 0.00 | $27.33 | 237516 |
| 2025-08-25 | -12.50 | $27.26 | 306615 |
| 2025-08-22 | -2.08 | $27.31 | 385600 |
| 2025-08-21 | -40.54 | $27.06 | 327212 |
| 2025-08-20 | -21.62 | $27.13 | 411904 |
| 2025-08-19 | -24.32 | $27.12 | 1.7M |
| 2025-08-18 | -18.92 | $27.14 | 217200 |
| 2025-08-15 | -13.51 | $27.16 | 790700 |
| 2025-08-14 | -18.92 | $27.14 | 677400 |
| 2025-08-13 | -5.41 | $27.19 | 604615 |
| 2025-08-12 | -18.18 | $27.09 | 382027 |
| 2025-08-11 | -36.36 | $27.03 | 451700 |
| 2025-08-08 | -39.39 | $27.02 | 167817 |
| 2025-08-07 | -42.42 | $27.01 | 471700 |
| 2025-08-06 | -36.36 | $27.03 | 377643 |
| 2025-08-05 | -57.58 | $26.96 | 499200 |
| 2025-08-04 | -60.61 | $26.95 | 665041 |
| 2025-08-01 | -81.82 | $26.88 | 548900 |
| 2025-07-31 | -36.36 | $27.03 | 355024 |
| 2025-07-30 | -39.39 | $27.02 | 667400 |
| 2025-07-29 | -12.12 | $27.11 | 331428 |
| 2025-07-28 | -18.18 | $27.09 | 200035 |
| 2025-07-25 | -12.12 | $27.11 | 281235 |
| 2025-07-24 | -18.18 | $27.09 | 201100 |
| 2025-07-23 | -9.09 | $27.12 | 515332 |
| 2025-07-22 | -24.24 | $27.07 | 839949 |
| 2025-07-21 | -37.14 | $27.02 | 413841 |
| 2025-07-18 | -38.46 | $27.00 | 117500 |
| 2025-07-17 | -44.19 | $26.96 | 320425 |
| 2025-07-16 | -51.16 | $26.93 | 350600 |
| 2025-07-15 | -60.47 | $26.89 | 383604 |
| 2025-07-14 | -35.42 | $26.98 | 374517 |
| 2025-07-11 | -43.75 | $26.94 | 185800 |
| 2025-07-10 | -31.25 | $27.00 | 229400 |
| 2025-07-09 | -25.93 | $27.01 | 677900 |
| 2025-07-08 | -34.38 | $26.93 | 440200 |
| 2025-07-07 | -21.54 | $27.01 | 1.2M |
| 2025-07-03 | -10.77 | $27.08 | 473737 |
| 2025-07-02 | -13.64 | $27.06 | 447515 |
| 2025-07-01 | -17.57 | $27.02 | 381300 |
| 2025-06-30 | -1.27 | $27.14 | 735000 |
| 2025-06-27 | -7.14 | $27.01 | 692800 |
| 2025-06-26 | 0.00 | $26.99 | 3.7M |
| 2025-06-25 | -5.26 | $26.90 | 288439 |
| 2025-06-24 | -5.26 | $26.90 | 523400 |
| 2025-06-23 | -5.00 | $26.84 | 433235 |
| 2025-06-20 | -1.72 | $26.84 | 377400 |
| 2025-06-18 | -8.93 | $26.76 | 1.2M |
| 2025-06-17 | -5.66 | $26.75 | 327505 |
| 2025-06-16 | -3.77 | $26.76 | 286100 |
| 2025-06-13 | -16.98 | $26.69 | 1.2M |
| 2025-06-12 | 0.00 | $26.78 | 970400 |
| 2025-06-11 | -10.00 | $26.70 | 684307 |
| 2025-06-10 | -4.44 | $26.68 | 483700 |
| 2025-06-09 | -8.11 | $26.59 | 1.6M |
| 2025-06-06 | -21.57 | $26.51 | 692538 |
| 2025-06-05 | -19.64 | $26.51 | 415100 |
| 2025-06-04 | -10.71 | $26.56 | 1.0M |
| 2025-06-03 | -26.79 | $26.47 | 894315 |
| 2025-06-02 | -33.93 | $26.43 | 437547 |
| 2025-05-30 | -7.14 | $26.58 | 703217 |
| 2025-05-29 | -8.93 | $26.57 | 361300 |
| 2025-05-28 | -13.46 | $26.51 | 433000 |
| 2025-05-27 | -13.46 | $26.51 | 253900 |
| 2025-05-23 | -48.08 | $26.33 | 252416 |
| 2025-05-22 | -48.08 | $26.33 | 471700 |
| 2025-05-21 | -63.46 | $26.25 | 674905 |
| 2025-05-20 | -15.79 | $26.49 | 3.8M |
| 2025-05-19 | -8.00 | $26.52 | 907000 |
| 2025-05-16 | -4.88 | $26.54 | 555809 |
| 2025-05-15 | -8.54 | $26.51 | 293732 |
| 2025-05-14 | -20.73 | $26.41 | 414806 |
| 2025-05-13 | -6.10 | $26.53 | 3.0M |
| 2025-05-12 | -1.37 | $26.46 | 474429 |
| 2025-05-09 | -32.38 | $26.12 | 367700 |
| 2025-05-08 | -35.24 | $26.09 | 720400 |
| 2025-05-07 | -15.85 | $26.20 | 930900 |
| 2025-05-06 | -17.68 | $26.17 | 623018 |
| 2025-05-05 | -14.63 | $26.22 | 512600 |
| 2025-05-02 | -15.24 | $26.21 | 875600 |
| 2025-05-01 | -24.14 | $26.14 | 1.6M |
| 2025-04-30 | -25.13 | $26.28 | 694245 |
| 2025-04-29 | -16.41 | $26.45 | 874700 |
| 2025-04-28 | -21.72 | $26.37 | 526315 |
| 2025-04-25 | -23.53 | $26.38 | 954316 |
| 2025-04-24 | -28.29 | $26.29 | 1.7M |
| 2025-04-23 | -43.93 | $26.02 | 884501 |
| 2025-04-22 | -52.94 | $25.86 | 1.3M |
| 2025-04-21 | -55.20 | $25.81 | 1.9M |
| 2025-04-17 | -46.15 | $26.01 | 375807 |
| 2025-04-16 | -51.58 | $25.89 | 557829 |
| 2025-04-15 | -51.58 | $25.89 | 846300 |
| 2025-04-14 | -55.20 | $25.81 | 12.4M |
| 2025-04-11 | -60.63 | $25.69 | 2.3M |
| 2025-04-10 | -65.61 | $25.58 | 2.2M |
| 2025-04-09 | -43.89 | $26.06 | 5.4M |
| 2025-04-08 | -84.21 | $25.27 | 5.7M |
| 2025-04-07 | -81.82 | $25.32 | 3.8M |
| 2025-04-04 | -79.39 | $25.72 | 7.7M |
| 2025-04-03 | -100.00 | $26.29 | 1.7M |
| 2025-04-02 | -67.50 | $26.76 | 1.2M |
| 2025-04-01 | -85.00 | $26.69 | 1.0M |
| 2025-03-31 | -64.86 | $26.79 | 1.4M |
| 2025-03-28 | -89.29 | $26.78 | 688100 |
| 2025-03-27 | -82.05 | $26.82 | 660331 |
| 2025-03-26 | -69.23 | $26.87 | 362946 |
| 2025-03-25 | -43.59 | $26.97 | 363121 |
| 2025-03-24 | -35.90 | $27.00 | 806000 |
| 2025-03-21 | -56.41 | $26.92 | 489349 |
| 2025-03-20 | -51.28 | $26.94 | 441400 |
| 2025-03-19 | -41.03 | $26.98 | 571915 |
| 2025-03-18 | -82.05 | $26.82 | 538345 |
| 2025-03-17 | -64.10 | $26.89 | 404700 |
| 2025-03-14 | -79.49 | $26.83 | 822706 |
| 2025-03-13 | -97.44 | $26.76 | 1.1M |
| 2025-03-12 | -80.00 | $26.86 | 1.7M |
| 2025-03-11 | -81.82 | $26.87 | 1.4M |
| 2025-03-10 | -48.48 | $26.98 | 1.1M |
| 2025-03-07 | -45.45 | $26.99 | 719706 |
| 2025-03-06 | -81.82 | $26.87 | 2.3M |
| 2025-03-05 | -54.55 | $26.96 | 767221 |
| 2025-03-04 | -57.58 | $26.95 | 1.2M |
| 2025-03-03 | -66.67 | $26.92 | 1.5M |
| 2025-02-28 | -5.71 | $27.14 | 746915 |
| 2025-02-27 | -31.43 | $27.05 | 1.0M |
| 2025-02-26 | -14.29 | $27.11 | 471400 |
| 2025-02-25 | -25.71 | $27.07 | 2.8M |
| 2025-02-24 | -65.71 | $26.93 | 1.8M |
| 2025-02-21 | -65.71 | $26.93 | 853705 |
| 2025-02-20 | -34.29 | $27.04 | 284712 |
| 2025-02-19 | -40.00 | $27.02 | 479900 |
| 2025-02-18 | -45.71 | $27.00 | 702100 |
| 2025-02-14 | -40.00 | $27.02 | 298000 |
| 2025-02-13 | -48.57 | $26.99 | 470535 |
| 2025-02-12 | -81.08 | $26.86 | 383700 |
| 2025-02-11 | -40.38 | $26.95 | 644937 |
| 2025-02-10 | -38.18 | $26.95 | 795645 |
| 2025-02-07 | -45.45 | $26.91 | 672800 |
| 2025-02-06 | -23.64 | $27.03 | 1.2M |
| 2025-02-05 | -16.36 | $27.07 | 610800 |
| 2025-02-04 | -32.73 | $26.98 | 706849 |
| 2025-02-03 | -47.27 | $26.90 | 1.7M |
| 2025-01-31 | -16.36 | $27.07 | 605320 |
| 2025-01-30 | -5.56 | $27.12 | 429900 |
| 2025-01-29 | -9.62 | $27.08 | 756600 |
| 2025-01-28 | -7.69 | $27.09 | 629600 |
| 2025-01-27 | 0.00 | $27.13 | 805600 |
| 2025-01-24 | -2.00 | $27.10 | 434000 |
| 2025-01-23 | -2.22 | $27.05 | 513200 |
| 2025-01-22 | -13.73 | $26.99 | 1.2M |
| 2025-01-21 | -1.96 | $27.05 | 1.3M |
| 2025-01-17 | -2.22 | $26.99 | 669413 |
| 2025-01-16 | -28.07 | $26.96 | 3.0M |
| 2025-01-15 | -47.54 | $26.87 | 3.8M |
| 2025-01-14 | -82.81 | $26.66 | 644940 |
| 2025-01-13 | -86.76 | $26.64 | 753300 |
| 2025-01-10 | -80.82 | $26.69 | 571314 |
| 2025-01-08 | -61.64 | $26.83 | 407500 |
| 2025-01-07 | -68.49 | $26.78 | 484400 |
| 2025-01-06 | -56.16 | $26.87 | 681435 |
| 2025-01-03 | -61.64 | $26.83 | 446009 |
| 2025-01-02 | -67.12 | $26.79 | 750000 |
| 2024-12-31 | -78.08 | $26.71 | 602900 |
| 2024-12-30 | -76.71 | $26.72 | 510619 |
| 2024-12-27 | -76.92 | $26.73 | 446700 |
| 2024-12-26 | -69.23 | $26.79 | 3.6M |
| 2024-12-24 | -78.21 | $26.72 | 225300 |
| 2024-12-23 | -89.74 | $26.63 | 409200 |
| 2024-12-20 | -82.05 | $26.69 | 1.0M |
| 2024-12-19 | -100.00 | $26.55 | 784600 |
| 2024-12-18 | -98.57 | $26.64 | 360100 |
| 2024-12-17 | -68.57 | $27.09 | 423200 |
| 2024-12-16 | -57.14 | $27.13 | 536700 |
| 2024-12-13 | -58.54 | $27.09 | 313824 |
| 2024-12-12 | -41.46 | $27.16 | 1.5M |
| 2024-12-11 | -26.83 | $27.22 | 413000 |
| 2024-12-10 | -26.83 | $27.22 | 276400 |
| 2024-12-09 | -31.71 | $27.20 | 834400 |
| 2024-12-06 | -21.95 | $27.24 | 237046 |
| 2024-12-05 | -34.15 | $27.19 | 2.1M |
| 2024-12-04 | -21.28 | $27.23 | 443612 |
| 2024-12-03 | -30.19 | $27.17 | 395734 |
| 2024-12-02 | -29.63 | $27.17 | 1.1M |
| 2024-11-29 | -1.56 | $27.32 | 483821 |
| 2024-11-27 | -3.70 | $27.21 | 542513 |
| 2024-11-26 | -17.65 | $27.11 | 489334 |
| 2024-11-25 | -5.88 | $27.17 | 478722 |
| 2024-11-22 | -35.29 | $27.02 | 2.2M |
| 2024-11-21 | -33.33 | $27.03 | 265800 |
| 2024-11-20 | -33.33 | $27.03 | 418371 |
| 2024-11-19 | -25.49 | $27.07 | 465300 |
| 2024-11-18 | -29.41 | $27.05 | 1.1M |
| 2024-11-15 | -37.25 | $27.01 | 1.3M |
| 2024-11-14 | -39.62 | $27.01 | 1.4M |
| 2024-11-13 | -32.08 | $27.05 | 933728 |
| 2024-11-12 | -35.85 | $27.03 | 866100 |
| 2024-11-11 | -13.21 | $27.15 | 352600 |
| 2024-11-08 | -7.55 | $27.18 | 637706 |
| 2024-11-07 | -18.87 | $27.12 | 647220 |
| 2024-11-06 | -43.40 | $26.99 | 2.2M |
| 2024-11-05 | -60.38 | $26.90 | 431232 |
| 2024-11-04 | -79.25 | $26.80 | 534900 |
| 2024-11-01 | -98.11 | $26.70 | 1.3M |
| 2024-10-31 | -97.06 | $26.89 | 1.2M |
| 2024-10-30 | -93.10 | $26.95 | 2.7M |
| 2024-10-29 | -45.45 | $27.11 | 778900 |
| 2024-10-28 | -58.33 | $27.08 | 456346 |
| 2024-10-25 | -83.67 | $27.01 | 303849 |
| 2024-10-24 | -79.59 | $27.03 | 370505 |
| 2024-10-23 | -95.92 | $26.95 | 485744 |
| 2024-10-22 | -85.71 | $27.06 | 491313 |
| 2024-10-21 | -80.95 | $27.08 | 619400 |
| 2024-10-18 | -52.38 | $27.20 | 396246 |
| 2024-10-17 | -61.90 | $27.16 | 327700 |
| 2024-10-16 | -51.16 | $27.21 | 274200 |
| 2024-10-15 | -65.12 | $27.15 | 674300 |
| 2024-10-14 | -74.42 | $27.11 | 568732 |
| 2024-10-11 | -83.72 | $27.07 | 440919 |
| 2024-10-10 | -90.70 | $27.04 | 583725 |
| 2024-10-09 | -86.05 | $27.06 | 495926 |
| 2024-10-08 | -86.05 | $27.06 | 500601 |
| 2024-10-07 | -97.67 | $27.01 | 1.1M |
| 2024-10-04 | -65.12 | $27.15 | 451100 |
| 2024-10-03 | -60.47 | $27.17 | 589700 |
| 2024-10-02 | -41.86 | $27.25 | 363600 |
| 2024-10-01 | -32.69 | $27.26 | 1.2M |
| 2024-09-30 | -16.36 | $27.34 | 3.6M |
| 2024-09-27 | -3.64 | $27.41 | 342100 |
| 2024-09-26 | -16.36 | $27.34 | 403341 |
| 2024-09-25 | -21.82 | $27.31 | 319822 |
| 2024-09-24 | -12.73 | $27.36 | 311545 |
| 2024-09-23 | -16.36 | $27.34 | 474500 |
| 2024-09-20 | -12.73 | $27.36 | 308600 |
| 2024-09-19 | -7.27 | $27.39 | 382842 |
| 2024-09-18 | -22.22 | $27.30 | 491200 |
| 2024-09-17 | -2.33 | $27.30 | 338630 |
| 2024-09-16 | -2.44 | $27.28 | 328700 |
| 2024-09-13 | -8.57 | $27.20 | 821108 |
| 2024-09-12 | -23.68 | $27.14 | 261346 |
| 2024-09-11 | -30.23 | $27.10 | 406100 |
| 2024-09-10 | -30.91 | $27.06 | 328486 |
| 2024-09-09 | -20.00 | $27.11 | 897332 |
| 2024-09-06 | -28.33 | $27.06 | 887538 |
| 2024-09-05 | -17.65 | $27.11 | 1.6M |
| 2024-09-04 | -33.33 | $26.99 | 566100 |
| 2024-09-03 | -38.55 | $26.91 | 754503 |
| 2024-08-30 | -11.22 | $27.12 | 798208 |
| 2024-08-29 | -10.20 | $27.13 | 293833 |
| 2024-08-28 | -12.24 | $27.11 | 509300 |
| 2024-08-27 | -8.16 | $27.15 | 498900 |
| 2024-08-26 | -8.16 | $27.15 | 352300 |
| 2024-08-23 | -1.06 | $27.18 | 474200 |
| 2024-08-22 | -7.87 | $27.07 | 302916 |
| 2024-08-21 | -2.25 | $27.12 | 324900 |
| 2024-08-20 | -4.65 | $27.07 | 323800 |
| 2024-08-19 | -1.20 | $27.07 | 520302 |
| 2024-08-16 | -1.30 | $27.01 | 699936 |
| 2024-08-15 | -1.49 | $26.91 | 586900 |
| 2024-08-14 | -1.59 | $26.87 | 787700 |
| 2024-08-13 | -5.36 | $26.78 | 477304 |
| 2024-08-12 | -26.79 | $26.66 | 529408 |
| 2024-08-09 | -25.00 | $26.67 | 834613 |
| 2024-08-08 | -35.71 | $26.61 | 685607 |
| 2024-08-07 | -53.57 | $26.51 | 1.0M |
| 2024-08-06 | -53.57 | $26.51 | 1.9M |
| 2024-08-05 | -67.86 | $26.43 | 973947 |
| 2024-08-02 | -45.10 | $26.58 | 651414 |
| 2024-08-01 | -25.00 | $26.67 | 1.9M |
| 2024-07-31 | -3.03 | $26.79 | 1.6M |
| 2024-07-30 | -17.72 | $26.67 | 358274 |
| 2024-07-29 | -18.29 | $26.66 | 508100 |
| 2024-07-26 | -9.86 | $26.63 | 395600 |
| 2024-07-25 | -21.13 | $26.55 | 998548 |
| 2024-07-24 | -22.54 | $26.54 | 669148 |
| 2024-07-23 | -11.27 | $26.62 | 2.0M |
| 2024-07-22 | -4.23 | $26.67 | 453040 |
| 2024-07-19 | -14.08 | $26.60 | 201700 |
| 2024-07-18 | -12.68 | $26.61 | 450500 |
| 2024-07-17 | -2.82 | $26.68 | 200748 |
| 2024-07-16 | -1.41 | $26.69 | 293736 |
| 2024-07-15 | -9.68 | $26.55 | 266300 |
| 2024-07-12 | 0.00 | $26.61 | 331600 |
| 2024-07-11 | -7.14 | $26.51 | 237100 |
| 2024-07-10 | -26.79 | $26.40 | 372922 |
| 2024-07-09 | -37.50 | $26.34 | 658613 |
| 2024-07-08 | -35.71 | $26.35 | 370038 |
| 2024-07-05 | -35.71 | $26.35 | 609845 |
| 2024-07-03 | -57.14 | $26.23 | 276942 |
| 2024-07-02 | -78.57 | $26.11 | 469819 |
| 2024-07-01 | -96.43 | $26.01 | 2.0M |
| 2024-06-28 | -100.00 | $26.19 | 992847 |
| 2024-06-27 | -90.32 | $26.27 | 214519 |
| 2024-06-26 | -87.10 | $26.28 | 554233 |
| 2024-06-25 | -54.84 | $26.38 | 353600 |
| 2024-06-24 | -45.16 | $26.41 | 210400 |
| 2024-06-21 | -41.94 | $26.42 | 197300 |
| 2024-06-20 | -45.16 | $26.41 | 355300 |
| 2024-06-18 | -38.71 | $26.43 | 291445 |
| 2024-06-17 | -61.29 | $26.36 | 568715 |
| 2024-06-14 | -70.97 | $26.33 | 589500 |
| 2024-06-13 | -37.84 | $26.47 | 553239 |
| 2024-06-12 | -43.24 | $26.45 | 244805 |
| 2024-06-11 | -72.97 | $26.34 | 533312 |
| 2024-06-10 | -70.27 | $26.35 | 557100 |
| 2024-06-07 | -75.68 | $26.33 | 738429 |
| 2024-06-06 | -45.95 | $26.44 | 922329 |
| 2024-06-05 | -24.32 | $26.52 | 734700 |
| 2024-06-04 | -51.35 | $26.42 | 765800 |
| 2024-06-03 | -59.46 | $26.39 | 2.2M |
| 2024-05-31 | -48.65 | $26.43 | 221410 |
| 2024-05-30 | -66.67 | $26.31 | 567040 |
| 2024-05-29 | -50.70 | $26.25 | 2.1M |
| 2024-05-28 | -30.99 | $26.39 | 304400 |
| 2024-05-24 | -19.72 | $26.47 | 564400 |
| 2024-05-23 | -36.62 | $26.35 | 818300 |
| 2024-05-22 | -23.94 | $26.44 | 509400 |
| 2024-05-21 | -14.08 | $26.51 | 388204 |
| 2024-05-20 | -12.68 | $26.52 | 475114 |
| 2024-05-17 | -11.27 | $26.53 | 398200 |
| 2024-05-16 | -9.86 | $26.54 | 560000 |
| 2024-05-15 | 0.00 | $26.61 | 558408 |
| 2024-05-14 | -16.67 | $26.45 | 450226 |
| 2024-05-13 | -22.73 | $26.41 | 216100 |
| 2024-05-10 | -19.70 | $26.43 | 212700 |
| 2024-05-09 | -12.12 | $26.48 | 321400 |
| 2024-05-08 | -13.64 | $26.47 | 360221 |
| 2024-05-07 | -6.06 | $26.52 | 516732 |
| 2024-05-06 | -28.75 | $26.47 | 1.3M |
| 2024-05-03 | -35.00 | $26.42 | 1.7M |
| 2024-05-02 | -48.75 | $26.31 | 464600 |
| 2024-05-01 | -70.00 | $26.14 | 1.2M |
| 2024-04-30 | -72.22 | $26.18 | 845900 |
| 2024-04-29 | -50.00 | $26.34 | 498338 |
| 2024-04-26 | -65.28 | $26.23 | 525200 |
| 2024-04-25 | -79.79 | $26.17 | 318300 |
| 2024-04-24 | -74.47 | $26.22 | 322540 |
| 2024-04-23 | -73.40 | $26.23 | 729800 |
| 2024-04-22 | -80.85 | $26.16 | 209800 |
| 2024-04-19 | -89.36 | $26.08 | 449500 |
| 2024-04-18 | -96.81 | $26.01 | 657816 |
| 2024-04-17 | -95.51 | $26.07 | 845500 |
| 2024-04-16 | -100.00 | $26.03 | 991612 |
| 2024-04-15 | -97.33 | $26.19 | 674046 |
| 2024-04-12 | -91.23 | $26.40 | 1.5M |
| 2024-04-11 | -85.96 | $26.43 | 993800 |
| 2024-04-10 | -84.62 | $26.48 | 2.2M |
| 2024-04-09 | -51.06 | $26.68 | 476600 |
| 2024-04-08 | -65.96 | $26.61 | 416042 |
| 2024-04-05 | -78.72 | $26.55 | 562449 |
| 2024-04-04 | -74.47 | $26.57 | 1.0M |
| 2024-04-03 | -68.09 | $26.60 | 912000 |
| 2024-04-02 | -72.34 | $26.58 | 1.1M |
| 2024-04-01 | -70.21 | $26.59 | 1.4M |
| 2024-03-28 | -10.91 | $26.86 | 409871 |
| 2024-03-27 | -1.92 | $26.88 | 367801 |
| 2024-03-26 | -22.00 | $26.76 | 232200 |
| 2024-03-25 | -20.00 | $26.77 | 260506 |
| 2024-03-22 | -12.00 | $26.81 | 217839 |
| 2024-03-21 | -8.16 | $26.82 | 564834 |
| 2024-03-20 | -10.42 | $26.80 | 2.4M |
| 2024-03-19 | -9.09 | $26.67 | 1.1M |
| 2024-03-18 | -54.55 | $26.52 | 488800 |
| 2024-03-15 | -60.61 | $26.50 | 631300 |
| 2024-03-14 | -60.61 | $26.50 | 332100 |
| 2024-03-13 | -18.18 | $26.64 | 679900 |
| 2024-03-12 | -17.95 | $26.63 | 548200 |
| 2024-03-11 | -23.08 | $26.61 | 337834 |
| 2024-03-08 | -25.64 | $26.60 | 261700 |
| 2024-03-07 | -17.65 | $26.59 | 365200 |
| 2024-03-06 | -23.53 | $26.57 | 363500 |
| 2024-03-05 | -29.41 | $26.55 | 338000 |
| 2024-03-04 | -26.47 | $26.56 | 758086 |
| 2024-03-01 | -38.24 | $26.52 | 1.0M |
| 2024-02-29 | -43.90 | $26.54 | 1.3M |
| 2024-02-28 | -58.49 | $26.53 | 605111 |
| 2024-02-27 | -66.04 | $26.49 | 1.2M |
| 2024-02-26 | -71.70 | $26.46 | 645713 |
| 2024-02-23 | -49.06 | $26.58 | 320625 |
| 2024-02-22 | -58.49 | $26.53 | 514626 |
| 2024-02-21 | -67.92 | $26.48 | 899500 |
| 2024-02-20 | -66.04 | $26.49 | 1.1M |
| 2024-02-16 | -67.92 | $26.48 | 1.7M |
| 2024-02-15 | -56.60 | $26.54 | 1.7M |
| 2024-02-14 | -73.58 | $26.45 | 1.0M |
| 2024-02-13 | -92.45 | $26.35 | 861300 |
| 2024-02-12 | -57.14 | $26.56 | 390632 |
| 2024-02-09 | -53.06 | $26.58 | 652402 |
| 2024-02-08 | -57.14 | $26.56 | 808400 |
| 2024-02-07 | -65.31 | $26.52 | 591634 |
| 2024-02-06 | -73.47 | $26.48 | 839600 |
| 2024-02-05 | -70.97 | $26.40 | 916506 |
| 2024-02-02 | -40.58 | $26.56 | 1.0M |
| 2024-02-01 | -20.29 | $26.70 | 1.5M |
| 2024-01-31 | -16.67 | $26.72 | 689900 |
| 2024-01-30 | -7.25 | $26.76 | 363400 |
| 2024-01-29 | 0.00 | $26.81 | 505200 |
| 2024-01-26 | -7.25 | $26.76 | 950900 |
| 2024-01-25 | -1.59 | $26.74 | 986800 |
| 2024-01-24 | -26.98 | $26.58 | 927500 |
| 2024-01-23 | -26.98 | $26.58 | 953600 |
| 2024-01-22 | -25.40 | $26.59 | 438500 |
| 2024-01-19 | -31.75 | $26.55 | 513000 |
| 2024-01-18 | -33.33 | $26.54 | 782229 |
| 2024-01-17 | -38.10 | $26.51 | 361313 |
| 2024-01-16 | -23.81 | $26.60 | 2.0M |
| 2024-01-12 | -4.76 | $26.72 | 773005 |
| 2024-01-11 | 0.00 | $26.66 | 375100 |
| 2024-01-10 | -7.79 | $26.55 | 1.1M |
| 2024-01-09 | -15.00 | $26.49 | 770278 |
| 2024-01-08 | -33.75 | $26.34 | 717600 |
| 2024-01-05 | -51.25 | $26.20 | 380000 |
| 2024-01-04 | -55.00 | $26.17 | 353200 |
| 2024-01-03 | -45.00 | $26.25 | 481001 |
| 2024-01-02 | -39.76 | $26.28 | 2.0M |
| 2023-12-29 | -23.08 | $26.40 | 459025 |
| 2023-12-28 | -17.58 | $26.45 | 801000 |
| 2023-12-27 | -9.89 | $26.52 | 464901 |
| 2023-12-26 | -11.11 | $26.45 | 390500 |
| 2023-12-22 | -10.58 | $26.45 | 496600 |
| 2023-12-21 | -3.77 | $26.52 | 636900 |
| 2023-12-20 | -9.01 | $26.46 | 542646 |
| 2023-12-19 | 0.00 | $26.48 | 306800 |
| 2023-12-18 | -8.08 | $26.36 | 488300 |
| 2023-12-15 | -8.41 | $26.35 | 689100 |
| 2023-12-14 | -8.11 | $26.35 | 1.2M |
| 2023-12-13 | 0.00 | $26.33 | 314131 |
| 2023-12-12 | 0.00 | $25.98 | 641427 |
| 2023-12-11 | -9.68 | $25.89 | 844600 |
| 2023-12-08 | -9.68 | $25.89 | 592800 |
| 2023-12-07 | -7.14 | $25.91 | 427000 |
| 2023-12-06 | -4.17 | $25.92 | 535318 |
| 2023-12-05 | -5.26 | $25.90 | 1.1M |
| 2023-12-04 | -5.26 | $25.90 | 754606 |
| 2023-12-01 | 0.00 | $25.95 | 1.2M |
| 2023-11-30 | -4.20 | $25.84 | 926342 |
| 2023-11-29 | -2.04 | $25.86 | 323313 |
| 2023-11-28 | -2.94 | $25.69 | 373200 |
| 2023-11-27 | -0.76 | $25.61 | 441821 |
| 2023-11-24 | -3.17 | $25.51 | 243019 |
| 2023-11-22 | -0.72 | $25.54 | 523600 |
| 2023-11-21 | -2.88 | $25.51 | 228002 |
| 2023-11-20 | -5.04 | $25.48 | 541600 |
| 2023-11-17 | 0.00 | $25.48 | 582700 |
| 2023-11-16 | -2.24 | $25.43 | 1.3M |
| 2023-11-15 | -8.96 | $25.34 | 740100 |
| 2023-11-14 | -4.48 | $25.40 | 2.0M |
| 2023-11-13 | -4.67 | $25.14 | 674541 |
| 2023-11-10 | -1.87 | $25.17 | 1.8M |
| 2023-11-09 | -15.89 | $25.02 | 616646 |
| 2023-11-08 | -0.97 | $25.14 | 952100 |
| 2023-11-07 | -5.83 | $25.09 | 1.7M |
| 2023-11-06 | -5.83 | $25.09 | 3.1M |
| 2023-11-03 | 0.00 | $25.14 | 2.7M |
| 2023-11-02 | -6.94 | $24.79 | 650392 |
| 2023-11-01 | -12.00 | $24.56 | 2.0M |
| 2023-10-31 | -22.00 | $24.51 | 1.1M |
| 2023-10-30 | -50.00 | $24.37 | 3.4M |
| 2023-10-27 | -58.49 | $24.34 | 462600 |
| 2023-10-26 | -73.26 | $24.35 | 827920 |
| 2023-10-25 | -83.72 | $24.26 | 642335 |
| 2023-10-24 | -72.09 | $24.36 | 666909 |
| 2023-10-23 | -80.23 | $24.29 | 628300 |
| 2023-10-20 | -97.62 | $24.18 | 997850 |
| 2023-10-19 | -100.00 | $24.16 | 764200 |
| 2023-10-18 | -94.44 | $24.24 | 1.6M |
| 2023-10-17 | -85.32 | $24.35 | 745014 |
| 2023-10-16 | -78.90 | $24.42 | 1.2M |
| 2023-10-13 | -77.27 | $24.44 | 1.7M |
| 2023-10-12 | -77.68 | $24.44 | 625434 |
| 2023-10-11 | -68.38 | $24.56 | 1.5M |
| 2023-10-10 | -68.38 | $24.56 | 6.3M |
| 2023-10-09 | -69.23 | $24.55 | 711749 |
| 2023-10-06 | -86.32 | $24.35 | 2.1M |
| 2023-10-05 | -89.38 | $24.35 | 1.6M |
| 2023-10-04 | -92.04 | $24.32 | 2.0M |
| 2023-10-03 | -100.00 | $24.25 | 3.4M |
| 2023-10-02 | -98.84 | $24.51 | 2.3M |
| 2023-09-29 | -86.76 | $24.80 | 528709 |
| 2023-09-28 | -79.73 | $24.86 | 1.0M |
| 2023-09-27 | -94.37 | $24.78 | 1.8M |
| 2023-09-26 | -93.85 | $24.84 | 1.0M |
| 2023-09-25 | -94.34 | $24.95 | 1.6M |
| 2023-09-22 | -93.75 | $25.00 | 2.3M |
| 2023-09-21 | -100.00 | $24.97 | 2.6M |
| 2023-09-20 | -68.29 | $25.17 | 653200 |
| 2023-09-19 | -55.81 | $25.21 | 314723 |
| 2023-09-18 | -35.42 | $25.28 | 368200 |
| 2023-09-15 | -41.67 | $25.25 | 777107 |
| 2023-09-14 | -27.08 | $25.32 | 485640 |
| 2023-09-13 | -29.17 | $25.31 | 627946 |
| 2023-09-12 | -45.83 | $25.23 | 550800 |
| 2023-09-11 | -39.58 | $25.26 | 1.6M |
| 2023-09-08 | -43.75 | $25.24 | 880600 |
| 2023-09-07 | -37.50 | $25.27 | 583100 |
| 2023-09-06 | -54.17 | $25.19 | 784700 |
| 2023-09-05 | -50.00 | $25.21 | 752200 |
| 2023-09-01 | -25.00 | $25.33 | 1.2M |
| 2023-08-31 | -2.08 | $25.44 | 591100 |
| 2023-08-30 | -6.52 | $25.40 | 1.0M |
| 2023-08-29 | -13.64 | $25.35 | 2.9M |
| 2023-08-28 | -39.53 | $25.23 | 281248 |
| 2023-08-25 | -71.70 | $25.12 | 708741 |
| 2023-08-24 | -83.02 | $25.06 | 1.0M |
| 2023-08-23 | -59.26 | $25.19 | 429700 |
| 2023-08-22 | -90.74 | $25.02 | 569215 |
| 2023-08-21 | -88.89 | $25.03 | 329000 |
| 2023-08-18 | -84.62 | $25.07 | 483900 |
| 2023-08-17 | -94.23 | $25.02 | 655024 |
| 2023-08-16 | -88.89 | $25.11 | 981229 |
| 2023-08-15 | -69.57 | $25.20 | 659737 |
| 2023-08-14 | -60.87 | $25.24 | 487002 |
| 2023-08-11 | -58.70 | $25.25 | 479300 |
| 2023-08-10 | -52.17 | $25.28 | 1.1M |
| 2023-08-09 | -56.86 | $25.28 | 1.3M |
| 2023-08-08 | -47.06 | $25.33 | 501500 |
| 2023-08-07 | -54.90 | $25.29 | 1.5M |
| 2023-08-04 | -61.11 | $25.24 | 2.3M |
| 2023-08-03 | -79.31 | $25.11 | 679413 |
| 2023-08-02 | -61.29 | $25.19 | 773800 |
| 2023-08-01 | -48.39 | $25.27 | 679600 |
| 2023-07-31 | -14.52 | $25.48 | 1.2M |
| 2023-07-28 | -27.42 | $25.40 | 836048 |
| 2023-07-27 | -45.16 | $25.29 | 1.4M |
| 2023-07-26 | -20.97 | $25.44 | 1.1M |
| 2023-07-25 | -45.16 | $25.29 | 834800 |
| 2023-07-24 | -41.94 | $25.31 | 1.4M |
| 2023-07-21 | -38.71 | $25.33 | 1.9M |
| 2023-07-20 | -45.16 | $25.29 | 12.6M |
| 2023-07-19 | -16.13 | $25.47 | 452500 |
| 2023-07-18 | -17.74 | $25.46 | 261200 |
| 2023-07-17 | -19.35 | $25.45 | 284710 |
| 2023-07-14 | -30.65 | $25.38 | 519900 |
| 2023-07-13 | -4.84 | $25.54 | 756000 |
| 2023-07-12 | -9.62 | $25.42 | 2.9M |
| 2023-07-11 | -37.78 | $25.23 | 674325 |
| 2023-07-10 | -64.44 | $25.11 | 976930 |
| 2023-07-07 | -75.51 | $25.03 | 7.2M |
| 2023-07-06 | -68.63 | $25.05 | 779145 |
| 2023-07-05 | -45.10 | $25.17 | 263700 |
| 2023-07-03 | -33.33 | $25.23 | 508938 |
| 2023-06-30 | -5.88 | $25.37 | 1.4M |
| 2023-06-29 | -8.89 | $25.19 | 765446 |
| 2023-06-28 | 0.00 | $25.23 | 585405 |
| 2023-06-27 | -23.26 | $25.11 | 298034 |
| 2023-06-26 | -25.49 | $25.08 | 395600 |
| 2023-06-23 | -35.85 | $25.02 | 428308 |
| 2023-06-22 | -26.32 | $25.06 | 370804 |
| 2023-06-21 | -12.28 | $25.14 | 338328 |
| 2023-06-20 | -12.28 | $25.14 | 450349 |
| 2023-06-16 | -7.02 | $25.17 | 4.7M |
| 2023-06-15 | 0.00 | $25.21 | 170201 |
| 2023-06-14 | -14.29 | $25.09 | 261704 |
| 2023-06-13 | -16.98 | $25.05 | 320300 |
| 2023-06-12 | -9.62 | $25.08 | 285720 |
| 2023-06-09 | -11.54 | $25.07 | 539500 |
| 2023-06-08 | 0.00 | $25.08 | 349343 |
| 2023-06-07 | -31.91 | $24.93 | 322811 |
| 2023-06-06 | -4.55 | $25.03 | 193230 |
| 2023-06-05 | -11.36 | $25.00 | 784709 |
| 2023-06-02 | -11.36 | $25.00 | 482301 |
| 2023-06-01 | -18.42 | $24.92 | 2.2M |
| 2023-05-31 | -26.83 | $24.91 | 1.0M |
| 2023-05-30 | -26.83 | $24.91 | 840200 |
| 2023-05-26 | -48.78 | $24.82 | 545700 |
| 2023-05-25 | -86.89 | $24.69 | 1.2M |
| 2023-05-24 | -90.16 | $24.67 | 1.3M |
| 2023-05-23 | -63.93 | $24.83 | 560120 |
| 2023-05-22 | -59.09 | $24.88 | 527415 |
| 2023-05-19 | -78.79 | $24.75 | 975757 |
| 2023-05-18 | -83.33 | $24.72 | 618400 |
| 2023-05-17 | -83.33 | $24.72 | 516931 |
| 2023-05-16 | -95.45 | $24.64 | 346400 |
| 2023-05-15 | -88.52 | $24.78 | 619200 |
| 2023-05-12 | -88.52 | $24.78 | 725500 |
| 2023-05-11 | -68.25 | $24.91 | 804133 |
| 2023-05-10 | -66.15 | $24.93 | 370448 |
| 2023-05-09 | -83.08 | $24.82 | 319638 |
| 2023-05-08 | -75.38 | $24.87 | 316640 |
| 2023-05-05 | -72.31 | $24.89 | 1.5M |
| 2023-05-04 | -93.85 | $24.75 | 446200 |
| 2023-05-03 | -86.54 | $24.91 | 380500 |
| 2023-05-02 | -82.69 | $24.93 | 768200 |
| 2023-05-01 | -94.12 | $24.88 | 1.2M |
| 2023-04-28 | -48.72 | $25.17 | 405125 |
| 2023-04-27 | -52.73 | $25.07 | 633146 |
| 2023-04-26 | -41.33 | $25.05 | 400846 |
| 2023-04-25 | -20.45 | $25.18 | 275826 |
| 2023-04-24 | -13.64 | $25.24 | 641912 |
| 2023-04-21 | -17.05 | $25.21 | 525502 |
| 2023-04-20 | -22.73 | $25.16 | 1.2M |
| 2023-04-19 | -19.32 | $25.19 | 1.1M |
| 2023-04-18 | -15.91 | $25.22 | 2.0M |
| 2023-04-17 | -15.91 | $25.22 | 804046 |
| 2023-04-14 | -9.09 | $25.28 | 1.4M |
| 2023-04-13 | -3.41 | $25.33 | 2.7M |
| 2023-04-12 | -14.81 | $25.17 | 3.6M |
| 2023-04-11 | -15.00 | $25.16 | 1.0M |
| 2023-04-10 | -22.50 | $25.10 | 717808 |
| 2023-04-06 | -21.25 | $25.11 | 1.5M |
| 2023-04-05 | -31.25 | $25.03 | 2.9M |
| 2023-04-04 | -18.75 | $25.13 | 1.2M |
| 2023-04-03 | -16.25 | $25.15 | 1.5M |
| 2023-03-31 | -1.25 | $25.27 | 1.4M |
| 2023-03-30 | -23.81 | $24.96 | 651500 |
| 2023-03-29 | -50.79 | $24.79 | 720319 |
| 2023-03-28 | -92.06 | $24.53 | 1.2M |
| 2023-03-27 | -98.25 | $24.55 | 482900 |
| 2023-03-24 | -75.44 | $24.68 | 311100 |
| 2023-03-23 | -71.93 | $24.70 | 703732 |
| 2023-03-22 | -50.88 | $24.82 | 924135 |
| 2023-03-21 | -59.65 | $24.77 | 652100 |
| 2023-03-20 | -98.25 | $24.55 | 442400 |
| 2023-03-17 | -77.05 | $24.69 | 538300 |
| 2023-03-16 | -59.02 | $24.80 | 914600 |
| 2023-03-15 | -75.00 | $24.71 | 762900 |
| 2023-03-14 | -71.64 | $24.79 | 563900 |
| 2023-03-13 | -93.06 | $24.65 | 620000 |
| 2023-03-10 | -80.56 | $24.75 | 1.5M |
| 2023-03-09 | -94.85 | $24.66 | 686612 |
| 2023-03-08 | -85.23 | $24.83 | 684537 |
| 2023-03-07 | -83.51 | $24.86 | 539113 |
| 2023-03-06 | -64.95 | $25.04 | 487203 |
| 2023-03-03 | -67.33 | $25.03 | 1.0M |
| 2023-03-02 | -88.89 | $24.83 | 615400 |
| 2023-03-01 | -90.52 | $24.82 | 676600 |
| 2023-02-28 | -75.86 | $24.99 | 1.1M |
| 2023-02-27 | -74.14 | $25.01 | 620102 |
| 2023-02-24 | -81.03 | $24.93 | 616800 |
| 2023-02-23 | -69.83 | $25.06 | 1.5M |
| 2023-02-22 | -85.34 | $24.88 | 2.5M |
| 2023-02-21 | -93.97 | $24.78 | 1.9M |
| 2023-02-17 | -77.55 | $25.11 | 2.9M |
| 2023-02-16 | -98.88 | $24.99 | 705746 |
| 2023-02-15 | -87.65 | $25.16 | 780000 |
| 2023-02-14 | -79.01 | $25.23 | 1.1M |
| 2023-02-13 | -91.55 | $25.22 | 2.3M |
| 2023-02-10 | -92.86 | $25.22 | 900400 |
| 2023-02-09 | -88.14 | $25.35 | 810723 |
| 2023-02-08 | -62.71 | $25.50 | 391300 |
| 2023-02-07 | -34.29 | $25.63 | 986609 |
| 2023-02-06 | -57.14 | $25.47 | 421200 |
| 2023-02-03 | -28.72 | $25.60 | 1.1M |
| 2023-02-02 | -9.82 | $25.76 | 1.5M |
| 2023-02-01 | -6.48 | $25.70 | 1.2M |
| 2023-01-31 | -14.29 | $25.55 | 1.2M |
| 2023-01-30 | -30.00 | $25.35 | 463805 |
| 2023-01-27 | -20.00 | $25.44 | 611109 |
| 2023-01-26 | -16.89 | $25.46 | 655525 |
| 2023-01-25 | -18.24 | $25.44 | 938500 |
| 2023-01-24 | -20.27 | $25.41 | 1.4M |
| 2023-01-23 | -20.27 | $25.41 | 684732 |
| 2023-01-20 | -19.59 | $25.42 | 4.8M |
| 2023-01-19 | -19.59 | $25.42 | 1.2M |
| 2023-01-18 | -8.78 | $25.58 | 1.2M |
| 2023-01-17 | -8.09 | $25.48 | 888941 |
| 2023-01-13 | -3.68 | $25.54 | 546900 |
| 2023-01-12 | 0.00 | $25.59 | 1.8M |
| 2023-01-11 | -1.69 | $25.39 | 3.7M |
| 2023-01-10 | -12.28 | $25.23 | 1.1M |
| 2023-01-09 | -10.53 | $25.25 | 2.3M |
| 2023-01-06 | -21.05 | $25.13 | 1.8M |
| 2023-01-05 | -46.49 | $24.84 | 1.6M |
| 2023-01-04 | -42.98 | $24.88 | 755600 |
| 2023-01-03 | -64.91 | $24.63 | 778303 |
| 2022-12-30 | -66.67 | $24.61 | 844816 |
| 2022-12-29 | -66.67 | $24.61 | 668200 |
| 2022-12-28 | -100.00 | $24.23 | 891322 |
| 2022-12-27 | -92.22 | $24.54 | 1.3M |
| 2022-12-23 | -62.22 | $24.81 | 652300 |
| 2022-12-22 | -73.33 | $24.71 | 827141 |
| 2022-12-21 | -57.78 | $24.85 | 1.1M |
| 2022-12-20 | -76.67 | $24.68 | 787400 |
| 2022-12-19 | -67.37 | $24.73 | 1.2M |
| 2022-12-16 | -54.64 | $24.84 | 1.8M |
| 2022-12-15 | -39.81 | $24.94 | 1.0M |
| 2022-12-14 | -23.15 | $25.12 | 1.5M |
| 2022-12-13 | -13.89 | $25.22 | 1.6M |
| 2022-12-12 | -5.80 | $24.93 | 1.3M |
| 2022-12-09 | -26.09 | $24.79 | 5.0M |
| 2022-12-08 | -12.16 | $24.88 | 942901 |
| 2022-12-07 | -8.80 | $24.86 | 1.1M |
| 2022-12-06 | -18.40 | $24.74 | 1.1M |
| 2022-12-05 | -17.60 | $24.75 | 1.2M |
| 2022-12-02 | -0.80 | $24.96 | 7.6M |
| 2022-12-01 | -5.38 | $24.90 | 2.0M |
| 2022-11-30 | 0.00 | $24.97 | 2.2M |
| 2022-11-29 | -13.76 | $24.61 | 1.1M |
| 2022-11-28 | -22.02 | $24.52 | 412600 |
| 2022-11-25 | -5.50 | $24.70 | 212400 |
| 2022-11-23 | -4.59 | $24.71 | 588200 |
| 2022-11-22 | 0.00 | $24.66 | 952936 |
| 2022-11-21 | -10.23 | $24.46 | 950834 |
| 2022-11-18 | -9.09 | $24.47 | 402836 |
| 2022-11-17 | -15.22 | $24.41 | 836416 |
| 2022-11-16 | -2.17 | $24.53 | 748335 |
| 2022-11-15 | -2.25 | $24.50 | 1.7M |
| 2022-11-14 | -22.73 | $24.31 | 873106 |
| 2022-11-11 | -2.27 | $24.49 | 2.8M |
| 2022-11-10 | -8.33 | $24.40 | 2.9M |
| 2022-11-09 | -66.04 | $23.77 | 7.6M |
| 2022-11-08 | -41.51 | $24.03 | 1.1M |
| 2022-11-07 | -42.45 | $24.02 | 926027 |
| 2022-11-04 | -44.34 | $24.00 | 769000 |
| 2022-11-03 | -53.77 | $23.90 | 857006 |
| 2022-11-02 | -50.94 | $23.93 | 998200 |
| 2022-11-01 | -33.96 | $24.11 | 1.5M |
| 2022-10-31 | -33.02 | $24.12 | 1.4M |
| 2022-10-28 | -2.83 | $24.44 | 836305 |
| 2022-10-27 | -13.73 | $24.29 | 1.3M |
| 2022-10-26 | -30.39 | $24.12 | 1.4M |
| 2022-10-25 | -33.33 | $24.09 | 1.8M |
| 2022-10-24 | -53.92 | $23.88 | 2.6M |
| 2022-10-21 | -53.92 | $23.88 | 7.7M |
| 2022-10-20 | -71.57 | $23.70 | 20.2M |
| 2022-10-19 | -53.91 | $23.94 | 1.0M |
| 2022-10-18 | -53.10 | $24.09 | 607600 |
| 2022-10-17 | -60.69 | $23.98 | 350825 |
| 2022-10-14 | -79.49 | $23.73 | 931800 |
| 2022-10-13 | -71.79 | $23.85 | 971817 |
| 2022-10-12 | -83.09 | $23.84 | 788400 |
| 2022-10-11 | -88.24 | $23.79 | 818900 |
| 2022-10-10 | -92.26 | $23.73 | 460500 |
| 2022-10-07 | -91.46 | $23.99 | 575113 |
| 2022-10-06 | -74.55 | $24.27 | 541800 |
| 2022-10-05 | -70.30 | $24.34 | 560618 |
| 2022-10-04 | -66.67 | $24.40 | 1.2M |
| 2022-10-03 | -86.06 | $24.08 | 2.0M |
| 2022-09-30 | -96.97 | $23.90 | 939000 |
| 2022-09-29 | -86.06 | $24.08 | 810414 |
| 2022-09-28 | -74.55 | $24.27 | 1.6M |
| 2022-09-27 | -95.76 | $23.92 | 907800 |
| 2022-09-26 | -98.08 | $23.97 | 1.5M |
| 2022-09-23 | -96.45 | $24.17 | 883000 |
| 2022-09-22 | -94.37 | $24.47 | 1.0M |
| 2022-09-21 | -93.89 | $24.58 | 998600 |
| 2022-09-20 | -98.20 | $24.72 | 536634 |
| 2022-09-19 | -76.58 | $24.96 | 832600 |
| 2022-09-16 | -80.18 | $24.92 | 526400 |
| 2022-09-15 | -95.28 | $24.86 | 866444 |
| 2022-09-14 | -88.07 | $24.94 | 1.1M |
| 2022-09-13 | -93.50 | $24.89 | 2.1M |
| 2022-09-12 | -54.55 | $25.41 | 602800 |
| 2022-09-09 | -60.61 | $25.33 | 493737 |
| 2022-09-08 | -65.22 | $25.29 | 973723 |
| 2022-09-07 | -68.84 | $25.24 | 466000 |
| 2022-09-06 | -93.48 | $24.90 | 713800 |
| 2022-09-02 | -84.06 | $25.03 | 2.2M |
| 2022-09-01 | -85.51 | $25.01 | 2.4M |
| 2022-08-31 | -99.07 | $25.12 | 1.5M |
| 2022-08-30 | -90.57 | $25.23 | 809300 |
| 2022-08-29 | -93.33 | $25.35 | 1.3M |
| 2022-08-26 | -92.68 | $25.43 | 765232 |
| 2022-08-25 | -47.56 | $25.80 | 2.6M |
| 2022-08-24 | -79.27 | $25.54 | 655238 |
| 2022-08-23 | -69.39 | $25.51 | 1.3M |
| 2022-08-22 | -66.97 | $25.46 | 691417 |
| 2022-08-19 | -50.46 | $25.64 | 3.6M |
| 2022-08-18 | -33.03 | $25.83 | 467404 |
| 2022-08-17 | -32.28 | $25.78 | 652000 |
| 2022-08-16 | -14.17 | $26.01 | 774836 |
| 2022-08-15 | -6.67 | $26.10 | 1.1M |
| 2022-08-12 | -7.48 | $26.08 | 490419 |
| 2022-08-11 | -27.21 | $25.79 | 698800 |
| 2022-08-10 | -3.18 | $25.96 | 704200 |
| 2022-08-09 | -20.13 | $25.63 | 661500 |
| 2022-08-08 | -10.74 | $25.77 | 869600 |
| 2022-08-05 | -5.67 | $25.77 | 961400 |
| 2022-08-04 | -0.71 | $25.84 | 1.4M |
| 2022-08-03 | -1.48 | $25.77 | 1.7M |
| 2022-08-02 | -18.18 | $25.52 | 828100 |
| 2022-08-01 | -8.33 | $25.65 | 563600 |
| 2022-07-29 | -3.03 | $25.72 | 1.4M |
| 2022-07-28 | -2.44 | $25.64 | 1.4M |
| 2022-07-27 | -8.08 | $25.35 | 1.2M |
| 2022-07-26 | -28.72 | $25.11 | 1.9M |
| 2022-07-25 | -22.34 | $25.17 | 2.0M |
| 2022-07-22 | -18.09 | $25.21 | 4.5M |
| 2022-07-21 | -6.82 | $25.26 | 15.4M |
| 2022-07-20 | -25.00 | $25.10 | 803200 |
| 2022-07-19 | -26.51 | $25.05 | 735106 |
| 2022-07-18 | -63.86 | $24.74 | 632908 |
| 2022-07-15 | -36.47 | $24.96 | 766548 |
| 2022-07-14 | -63.53 | $24.73 | 853925 |
| 2022-07-13 | -54.35 | $24.77 | 1.4M |
| 2022-07-12 | -41.35 | $24.84 | 821000 |
| 2022-07-11 | -52.34 | $24.84 | 495500 |
| 2022-07-08 | -56.97 | $24.94 | 1.3M |
| 2022-07-07 | -61.62 | $24.94 | 582000 |
| 2022-07-06 | -81.05 | $24.59 | 665300 |
| 2022-07-05 | -77.94 | $24.68 | 834300 |
| 2022-07-01 | -75.24 | $24.74 | 797935 |
| 2022-06-30 | -82.11 | $24.62 | 661400 |
| 2022-06-29 | -80.73 | $24.65 | 1.1M |
| 2022-06-28 | -76.86 | $24.76 | 1.2M |
| 2022-06-27 | -68.88 | $24.98 | 779027 |
| 2022-06-24 | -62.66 | $25.13 | 701500 |
| 2022-06-23 | -67.63 | $25.01 | 832120 |
| 2022-06-22 | -75.52 | $24.82 | 1.0M |
| 2022-06-21 | -76.76 | $24.79 | 2.0M |
| 2022-06-17 | -75.93 | $24.81 | 1.4M |
| 2022-06-16 | -80.91 | $24.69 | 1.2M |
| 2022-06-15 | -70.54 | $24.94 | 1.9M |
| 2022-06-14 | -85.89 | $24.57 | 1.3M |
| 2022-06-13 | -96.27 | $24.32 | 4.2M |
| 2022-06-10 | -99.33 | $25.16 | 3.1M |
| 2022-06-09 | -70.23 | $25.72 | 1.3M |
| 2022-06-08 | -57.25 | $25.89 | 1.3M |
| 2022-06-07 | -39.69 | $26.12 | 1.0M |
| 2022-06-06 | -45.80 | $26.04 | 669543 |
| 2022-06-03 | -32.06 | $26.22 | 676800 |
| 2022-06-02 | -17.56 | $26.41 | 1.8M |
| 2022-06-01 | -26.72 | $26.29 | 1.0M |
| 2022-05-31 | -13.74 | $26.46 | 2.1M |
| 2022-05-27 | 0.00 | $26.64 | 3.0M |
| 2022-05-26 | -19.85 | $26.38 | 1.1M |
| 2022-05-25 | -47.37 | $26.03 | 1.5M |
| 2022-05-24 | -68.38 | $25.76 | 1.1M |
| 2022-05-23 | -84.25 | $25.56 | 1.3M |
| 2022-05-20 | -84.25 | $25.56 | 1.7M |
| 2022-05-19 | -84.25 | $25.56 | 3.1M |
| 2022-05-18 | -97.53 | $25.37 | 7.3M |
| 2022-05-17 | -97.86 | $25.59 | 653800 |
| 2022-05-16 | -92.70 | $25.69 | 836716 |
| 2022-05-13 | -90.78 | $25.72 | 760323 |
| 2022-05-12 | -94.16 | $25.70 | 1.1M |
| 2022-05-11 | -96.64 | $25.71 | 1.7M |
| 2022-05-10 | -90.60 | $25.80 | 1.5M |
| 2022-05-09 | -97.32 | $25.70 | 888500 |
| 2022-05-06 | -92.75 | $25.96 | 1.4M |
| 2022-05-05 | -93.62 | $26.09 | 1.4M |
| 2022-05-04 | -65.28 | $26.57 | 739300 |
| 2022-05-03 | -86.78 | $26.30 | 1.1M |
| 2022-05-02 | -93.85 | $26.18 | 1.1M |
| 2022-04-29 | -98.73 | $26.30 | 828329 |
| 2022-04-28 | -85.31 | $26.64 | 693200 |
| 2022-04-27 | -99.27 | $26.50 | 713300 |
| 2022-04-26 | -93.18 | $26.63 | 1.1M |
| 2022-04-25 | -83.33 | $26.76 | 785600 |
| 2022-04-22 | -97.73 | $26.57 | 677500 |
| 2022-04-21 | -99.15 | $26.69 | 1.0M |
| 2022-04-20 | -93.33 | $26.88 | 919000 |
| 2022-04-19 | -98.10 | $26.83 | 710405 |
| 2022-04-18 | -94.29 | $26.87 | 718700 |
| 2022-04-14 | -86.67 | $26.95 | 711149 |
| 2022-04-13 | -68.57 | $27.14 | 755729 |
| 2022-04-12 | -82.86 | $26.99 | 1.5M |
| 2022-04-11 | -97.14 | $26.84 | 990414 |
| 2022-04-08 | -100.00 | $27.03 | 2.1M |
| 2022-04-07 | -81.71 | $27.19 | 1.5M |
| 2022-04-06 | -62.20 | $27.35 | 1.0M |
| 2022-04-05 | -42.68 | $27.51 | 2.1M |
| 2022-04-04 | -1.22 | $27.85 | 2.0M |
| 2022-04-01 | -24.69 | $27.65 | 560036 |
| 2022-03-31 | -17.24 | $27.76 | 1.1M |
| 2022-03-30 | -30.10 | $27.76 | 1.0M |
| 2022-03-29 | -23.08 | $27.84 | 652117 |
| 2022-03-28 | -60.53 | $27.49 | 517918 |
| 2022-03-25 | -70.09 | $27.39 | 678677 |
| 2022-03-24 | -58.12 | $27.53 | 817900 |
| 2022-03-23 | -58.97 | $27.52 | 856803 |
| 2022-03-22 | -55.56 | $27.56 | 962501 |
| 2022-03-21 | -58.97 | $27.52 | 815604 |
| 2022-03-18 | -34.19 | $27.81 | 573700 |
| 2022-03-17 | -41.03 | $27.73 | 698600 |
| 2022-03-16 | -50.43 | $27.62 | 1.5M |
| 2022-03-15 | -79.49 | $27.28 | 835700 |
| 2022-03-14 | -97.44 | $27.07 | 1.1M |
| 2022-03-11 | -100.00 | $27.29 | 2.4M |
| 2022-03-10 | -94.00 | $27.40 | 863400 |
| 2022-03-09 | -85.29 | $27.57 | 772000 |
| 2022-03-08 | -98.04 | $27.44 | 920479 |
| 2022-03-07 | -98.92 | $27.52 | 1.2M |
| 2022-03-04 | -88.16 | $27.77 | 797911 |
| 2022-03-03 | -71.43 | $27.96 | 653200 |
| 2022-03-02 | -71.05 | $28.01 | 977802 |
| 2022-03-01 | -72.81 | $27.99 | 929420 |
| 2022-02-28 | -59.65 | $28.14 | 1.2M |
| 2022-02-25 | -64.91 | $28.08 | 1.3M |
| 2022-02-24 | -75.00 | $27.99 | 1.3M |
| 2022-02-23 | -98.54 | $27.84 | 1.7M |
| 2022-02-22 | -96.06 | $27.97 | 1.1M |
| 2022-02-18 | -91.34 | $28.04 | 713309 |
| 2022-02-17 | -91.85 | $28.04 | 689345 |
| 2022-02-16 | -88.59 | $28.10 | 2.1M |
| 2022-02-15 | -96.67 | $27.99 | 1.1M |
| 2022-02-14 | -95.33 | $28.01 | 1.4M |
| 2022-02-11 | -94.94 | $28.05 | 1.1M |
| 2022-02-10 | -98.70 | $28.11 | 1.8M |
| 2022-02-09 | -85.62 | $28.40 | 2.0M |
| 2022-02-08 | -94.52 | $28.27 | 2.2M |
| 2022-02-07 | -90.41 | $28.33 | 2.2M |
| 2022-02-04 | -95.21 | $28.26 | 3.7M |
| 2022-02-03 | -100.00 | $28.47 | 2.0M |
| 2022-02-02 | -83.85 | $28.75 | 2.4M |
| 2022-02-01 | -84.17 | $28.76 | 4.4M |
| 2022-01-31 | -84.17 | $28.76 | 2.6M |
| 2022-01-28 | -85.52 | $28.75 | 8.2M |
| 2022-01-27 | -92.14 | $28.70 | 28.3M |
| 2022-01-26 | -98.29 | $28.84 | 917000 |
| 2022-01-25 | -93.27 | $29.05 | 911300 |
| 2022-01-24 | -79.05 | $29.20 | 1.3M |
| 2022-01-21 | -97.65 | $29.20 | 936407 |
| 2022-01-20 | -97.62 | $29.21 | 943445 |
| 2022-01-19 | -91.03 | $29.32 | 979600 |
| 2022-01-18 | -94.87 | $29.29 | 1.3M |
| 2022-01-14 | -66.67 | $29.51 | 1.1M |
| 2022-01-13 | -57.69 | $29.58 | 696500 |
| 2022-01-12 | -52.56 | $29.62 | 1.8M |
| 2022-01-11 | -51.28 | $29.63 | 2.9M |
| 2022-01-10 | -76.92 | $29.43 | 1.7M |
| 2022-01-07 | -100.00 | $29.41 | 1.6M |
| 2022-01-06 | -96.15 | $29.53 | 1.4M |
| 2022-01-05 | -100.00 | $29.53 | 1.1M |
| 2022-01-04 | -43.90 | $29.85 | 1.2M |
| 2022-01-03 | -27.66 | $29.90 | 1.3M |
| 2021-12-31 | -10.71 | $29.97 | 517900 |
| 2021-12-30 | -17.19 | $29.92 | 739300 |
| 2021-12-29 | -20.00 | $29.90 | 1.5M |
| 2021-12-28 | -7.69 | $29.98 | 817023 |
| 2021-12-27 | -3.08 | $30.01 | 1.1M |
| 2021-12-23 | -1.64 | $29.98 | 984922 |
| 2021-12-22 | 0.00 | $29.91 | 1.4M |
| 2021-12-21 | -23.08 | $29.78 | 1.6M |
| 2021-12-20 | -56.92 | $29.66 | 1.0M |
| 2021-12-17 | -48.53 | $29.73 | 741400 |
| 2021-12-16 | -45.71 | $29.76 | 786227 |
| 2021-12-15 | -30.99 | $29.87 | 753600 |
| 2021-12-14 | -43.66 | $29.78 | 981401 |
| 2021-12-13 | -42.11 | $29.82 | 838200 |
| 2021-12-10 | -48.84 | $29.82 | 1.1M |
| 2021-12-09 | -53.49 | $29.78 | 1.4M |
| 2021-12-08 | -48.45 | $29.88 | 2.7M |
| 2021-12-07 | -59.00 | $29.79 | 1.8M |
| 2021-12-06 | -77.00 | $29.61 | 707000 |
| 2021-12-03 | -81.00 | $29.57 | 1.3M |
| 2021-12-02 | -84.00 | $29.54 | 744200 |
| 2021-12-01 | -98.00 | $29.40 | 1.7M |
| 2021-11-30 | -89.80 | $29.50 | 1.9M |
| 2021-11-29 | -76.53 | $29.63 | 989417 |
| 2021-11-26 | -92.86 | $29.47 | 795600 |
| 2021-11-24 | -86.67 | $29.73 | 1.4M |
| 2021-11-23 | -93.94 | $29.76 | 1.5M |
| 2021-11-22 | -96.30 | $29.86 | 741509 |
| 2021-11-19 | -72.34 | $30.04 | 1.3M |
| 2021-11-18 | -76.60 | $30.02 | 1.1M |
| 2021-11-17 | -70.21 | $30.05 | 1.9M |
| 2021-11-16 | -65.96 | $30.07 | 2.4M |
| 2021-11-15 | -78.72 | $30.01 | 2.5M |
| 2021-11-12 | -47.92 | $30.15 | 2.1M |
| 2021-11-11 | -50.00 | $30.14 | 705880 |
| 2021-11-10 | -37.50 | $30.20 | 1.3M |
| 2021-11-09 | -1.69 | $30.37 | 1.7M |
| 2021-11-08 | -8.33 | $30.30 | 964200 |
| 2021-11-05 | 0.00 | $30.33 | 1.5M |
| 2021-11-04 | 0.00 | $30.20 | 1.6M |
| 2021-11-03 | -11.76 | $30.12 | 2.0M |
| 2021-11-02 | -23.53 | $30.06 | 1.6M |
| 2021-11-01 | -35.29 | $30.00 | 1.2M |
| 2021-10-29 | -9.80 | $30.13 | 857800 |
| 2021-10-28 | 0.00 | $30.18 | 1.8M |
| 2021-10-27 | -14.00 | $30.10 | 1.8M |
| 2021-10-26 | -19.23 | $30.09 | 2.5M |
| 2021-10-25 | -34.55 | $30.03 | 2.8M |
| 2021-10-22 | -57.81 | $29.94 | 7.2M |
| 2021-10-21 | -52.24 | $29.99 | 29.9M |
| 2021-10-20 | -60.56 | $29.95 | 1.3M |
| 2021-10-19 | -59.15 | $29.96 | 597825 |
| 2021-10-18 | -60.56 | $29.95 | 911600 |
| 2021-10-15 | -60.56 | $29.95 | 698300 |
| 2021-10-14 | -56.94 | $29.98 | 1.1M |
| 2021-10-13 | -75.00 | $29.86 | 900749 |
| 2021-10-12 | -85.71 | $29.78 | 1.0M |
| 2021-10-11 | -98.70 | $29.68 | 432100 |
| 2021-10-08 | -100.00 | $29.76 | 2.2M |
| 2021-10-07 | -85.25 | $29.92 | 568504 |
| 2021-10-06 | -81.97 | $29.94 | 571500 |
| 2021-10-05 | -97.96 | $29.96 | 841040 |
| 2021-10-04 | -93.75 | $29.99 | 2.0M |
| 2021-10-01 | -90.91 | $30.04 | 794412 |
| 2021-09-30 | -94.29 | $30.11 | 512000 |
| 2021-09-29 | -84.85 | $30.16 | 477100 |
| 2021-09-28 | -100.00 | $30.11 | 628900 |
| 2021-09-27 | -60.00 | $30.29 | 662500 |
| 2021-09-24 | -35.29 | $30.32 | 693714 |
| 2021-09-23 | -26.32 | $30.34 | 980639 |
| 2021-09-22 | -26.32 | $30.34 | 912743 |
| 2021-09-21 | -36.59 | $30.29 | 681046 |
| 2021-09-20 | -32.61 | $30.29 | 673600 |
| 2021-09-17 | -13.21 | $30.37 | 806000 |
| 2021-09-16 | -1.75 | $30.43 | 834325 |
| 2021-09-15 | 0.00 | $30.44 | 582900 |
| 2021-09-14 | -6.00 | $30.34 | 806300 |
| 2021-09-13 | -4.08 | $30.34 | 678426 |
| 2021-09-10 | -12.24 | $30.30 | 1.2M |
| 2021-09-09 | -6.25 | $30.32 | 550100 |
| 2021-09-08 | -10.20 | $30.30 | 1.4M |
| 2021-09-07 | -15.38 | $30.27 | 603600 |
| 2021-09-03 | -1.92 | $30.34 | 685020 |
| 2021-09-02 | -2.00 | $30.32 | 654400 |
| 2021-09-01 | -11.11 | $30.23 | 1.2M |
| 2021-08-31 | -2.22 | $30.27 | 485400 |
| 2021-08-30 | -2.27 | $30.26 | 1.7M |
| 2021-08-27 | -5.26 | $30.19 | 657826 |
| 2021-08-26 | -21.21 | $30.09 | 925630 |
| 2021-08-25 | -12.12 | $30.12 | 770216 |
| 2021-08-24 | -24.24 | $30.08 | 1.9M |
| 2021-08-23 | -33.33 | $30.05 | 571500 |
| 2021-08-20 | -63.64 | $29.95 | 468100 |
| 2021-08-19 | -69.70 | $29.93 | 1.3M |
| 2021-08-18 | -81.82 | $29.89 | 613700 |
| 2021-08-17 | -60.61 | $29.96 | 514117 |
| 2021-08-16 | -45.45 | $30.01 | 722135 |
| 2021-08-13 | -47.06 | $30.00 | 391800 |
| 2021-08-12 | -58.82 | $29.96 | 665200 |
| 2021-08-11 | -67.65 | $29.93 | 523600 |
| 2021-08-10 | -91.18 | $29.85 | 721000 |
| 2021-08-09 | -66.67 | $29.94 | 657200 |
| 2021-08-06 | -55.56 | $29.98 | 381700 |
| 2021-08-05 | -14.68 | $30.02 | 531235 |
| 2021-08-04 | -20.18 | $29.96 | 963114 |
| 2021-08-03 | -14.68 | $30.02 | 1.2M |
| 2021-08-02 | -16.51 | $30.00 | 787700 |
| 2021-07-30 | -4.59 | $30.13 | 1.6M |
| 2021-07-29 | -4.59 | $30.13 | 495465 |
| 2021-07-28 | -8.26 | $30.09 | 1.1M |
| 2021-07-27 | -11.01 | $30.06 | 755428 |
| 2021-07-26 | -11.01 | $30.06 | 4.2M |
| 2021-07-23 | -9.17 | $30.08 | 8.1M |
| 2021-07-22 | -11.01 | $30.06 | 306800 |
| 2021-07-21 | -14.68 | $30.02 | 415926 |
| 2021-07-20 | -21.10 | $29.95 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.76
2026-07-17
Close Price
$27.11
Vol: 440600Average Directional Index - Detailed Analysis
Minimum
7.59
Average
22.19
Maximum
75.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.76 | $27.11 | 440600 |
| 2026-07-16 | 9.96 | $27.12 | 560718 |
| 2026-07-15 | 10.05 | $27.13 | 405610 |
| 2026-07-14 | 10.14 | $27.08 | 407700 |
| 2026-07-13 | 9.88 | $27.01 | 405228 |
| 2026-07-10 | 9.55 | $27.09 | 251925 |
| 2026-07-09 | 9.51 | $27.12 | 298948 |
| 2026-07-08 | 9.67 | $27.10 | 405643 |
| 2026-07-07 | 9.49 | $27.15 | 563807 |
| 2026-07-06 | 9.68 | $27.21 | 623301 |
| 2026-07-02 | 10.13 | $27.17 | 1.1M |
| 2026-07-01 | 10.56 | $27.12 | 2.0M |
| 2026-06-30 | 10.63 | $27.24 | 1.2M |
| 2026-06-29 | 10.99 | $27.24 | 436208 |
| 2026-06-26 | 11.48 | $27.19 | 1.1M |
| 2026-06-25 | 12.00 | $27.22 | 812400 |
| 2026-06-24 | 12.62 | $27.18 | 504600 |
| 2026-06-23 | 13.17 | $27.16 | 637616 |
| 2026-06-22 | 13.60 | $27.16 | 819193 |
| 2026-06-18 | 14.24 | $27.19 | 496200 |
| 2026-06-17 | 14.97 | $27.10 | 862000 |
| 2026-06-16 | 15.75 | $27.17 | 423100 |
| 2026-06-15 | 16.39 | $27.15 | 2.8M |
| 2026-06-12 | 17.07 | $27.10 | 668151 |
| 2026-06-11 | 17.83 | $27.08 | 1.2M |
| 2026-06-10 | 18.47 | $26.89 | 1.3M |
| 2026-06-09 | 18.65 | $26.97 | 1.5M |
| 2026-06-08 | 18.91 | $26.92 | 580408 |
| 2026-06-05 | 18.76 | $26.89 | 1.6M |
| 2026-06-04 | 18.60 | $27.03 | 978041 |
| 2026-06-03 | 18.96 | $26.98 | 1.5M |
| 2026-06-02 | 19.20 | $27.04 | 1.3M |
| 2026-06-01 | 19.67 | $27.04 | 1.3M |
| 2026-05-29 | 19.98 | $27.20 | 527332 |
| 2026-05-28 | 20.94 | $27.11 | 1.2M |
| 2026-05-27 | 21.73 | $27.08 | 467525 |
| 2026-05-26 | 22.39 | $27.06 | 3.8M |
| 2026-05-22 | 23.00 | $27.02 | 860100 |
| 2026-05-21 | 23.37 | $26.98 | 1.7M |
| 2026-05-20 | 23.53 | $26.93 | 674800 |
| 2026-05-19 | 23.42 | $26.73 | 1.6M |
| 2026-05-18 | 22.47 | $26.82 | 1.9M |
| 2026-05-15 | 21.63 | $26.81 | 1.2M |
| 2026-05-14 | 20.86 | $26.96 | 506401 |
| 2026-05-13 | 20.52 | $26.96 | 740717 |
| 2026-05-12 | 19.95 | $26.98 | 1.1M |
| 2026-05-11 | 19.34 | $27.04 | 890900 |
| 2026-05-08 | 19.13 | $27.13 | 609609 |
| 2026-05-07 | 19.00 | $27.04 | 991636 |
| 2026-05-06 | 18.87 | $27.12 | 800023 |
| 2026-05-05 | 18.99 | $27.03 | 1.4M |
| 2026-05-04 | 18.62 | $26.95 | 1.7M |
| 2026-05-01 | 18.08 | $27.04 | 968832 |
| 2026-04-30 | 17.81 | $27.15 | 811919 |
| 2026-04-29 | 17.82 | $27.08 | 590515 |
| 2026-04-28 | 17.84 | $27.20 | 594800 |
| 2026-04-27 | 18.31 | $27.22 | 544536 |
| 2026-04-24 | 18.89 | $27.20 | 329700 |
| 2026-04-23 | 19.49 | $27.18 | 733953 |
| 2026-04-22 | 20.13 | $27.24 | 429800 |
| 2026-04-21 | 21.16 | $27.18 | 2.3M |
| 2026-04-20 | 22.20 | $27.26 | 1.0M |
| 2026-04-17 | 23.23 | $27.29 | 328200 |
| 2026-04-16 | 24.09 | $27.17 | 301340 |
| 2026-04-15 | 25.27 | $27.23 | 997144 |
| 2026-04-14 | 26.58 | $27.26 | 1.7M |
| 2026-04-13 | 27.95 | $27.15 | 1.1M |
| 2026-04-10 | 29.07 | $27.04 | 815600 |
| 2026-04-09 | 30.30 | $27.12 | 1.4M |
| 2026-04-08 | 31.63 | $27.08 | 1.6M |
| 2026-04-07 | 33.02 | $26.88 | 1.1M |
| 2026-04-06 | 33.41 | $26.84 | 566200 |
| 2026-04-02 | 33.99 | $26.78 | 2.3M |
| 2026-04-01 | 34.56 | $26.73 | 2.3M |
| 2026-03-31 | 34.79 | $26.72 | 1.5M |
| 2026-03-30 | 35.04 | $26.45 | 2.7M |
| 2026-03-27 | 34.44 | $26.41 | 3.0M |
| 2026-03-26 | 33.56 | $26.54 | 6.8M |
| 2026-03-25 | 32.83 | $26.74 | 3.1M |
| 2026-03-24 | 32.44 | $26.62 | 3.5M |
| 2026-03-23 | 31.29 | $26.68 | 5.9M |
| 2026-03-20 | 30.07 | $26.46 | 717239 |
| 2026-03-19 | 28.35 | $26.78 | 580000 |
| 2026-03-18 | 26.75 | $26.70 | 2.7M |
| 2026-03-17 | 25.24 | $26.88 | 1.3M |
| 2026-03-16 | 23.89 | $26.76 | 1.1M |
| 2026-03-13 | 22.17 | $26.66 | 1.6M |
| 2026-03-12 | 20.35 | $26.75 | 916100 |
| 2026-03-11 | 18.65 | $26.96 | 1.4M |
| 2026-03-10 | 17.27 | $27.06 | 991100 |
| 2026-03-09 | 16.09 | $27.12 | 1.4M |
| 2026-03-06 | 14.41 | $26.98 | 2.6M |
| 2026-03-05 | 12.80 | $27.19 | 731448 |
| 2026-03-04 | 11.69 | $27.33 | 526010 |
| 2026-03-03 | 10.85 | $27.23 | 3.2M |
| 2026-03-02 | 9.47 | $27.37 | 2.3M |
| 2026-02-27 | 8.70 | $27.57 | 2.0M |
| 2026-02-26 | 9.04 | $27.64 | 753100 |
| 2026-02-25 | 9.06 | $27.62 | 380100 |
| 2026-02-24 | 9.24 | $27.59 | 371000 |
| 2026-02-23 | 9.49 | $27.60 | 666700 |
| 2026-02-20 | 9.43 | $27.65 | 395000 |
| 2026-02-19 | 9.01 | $27.65 | 359410 |
| 2026-02-18 | 8.77 | $27.63 | 859500 |
| 2026-02-17 | 8.51 | $27.57 | 931900 |
| 2026-02-13 | 8.50 | $27.59 | 1.0M |
| 2026-02-12 | 8.41 | $27.56 | 507424 |
| 2026-02-11 | 8.58 | $27.53 | 480511 |
| 2026-02-10 | 9.03 | $27.53 | 822426 |
| 2026-02-09 | 9.29 | $27.51 | 2.7M |
| 2026-02-06 | 9.40 | $27.45 | 701900 |
| 2026-02-05 | 9.00 | $27.40 | 418819 |
| 2026-02-04 | 8.49 | $27.43 | 467800 |
| 2026-02-03 | 8.20 | $27.45 | 848100 |
| 2026-02-02 | 7.90 | $27.45 | 1.1M |
| 2026-01-30 | 7.59 | $27.57 | 537413 |
| 2026-01-29 | 7.99 | $27.58 | 479738 |
| 2026-01-28 | 8.41 | $27.57 | 602500 |
| 2026-01-27 | 8.48 | $27.59 | 371900 |
| 2026-01-26 | 8.55 | $27.55 | 424700 |
| 2026-01-23 | 8.82 | $27.54 | 887538 |
| 2026-01-22 | 9.11 | $27.57 | 687543 |
| 2026-01-21 | 9.28 | $27.57 | 614800 |
| 2026-01-20 | 9.58 | $27.45 | 381607 |
| 2026-01-16 | 9.69 | $27.53 | 1.0M |
| 2026-01-15 | 9.69 | $27.53 | 513500 |
| 2026-01-14 | 9.60 | $27.54 | 621439 |
| 2026-01-13 | 9.63 | $27.51 | 857238 |
| 2026-01-12 | 9.73 | $27.54 | 2.2M |
| 2026-01-09 | 9.83 | $27.52 | 675402 |
| 2026-01-08 | 10.05 | $27.49 | 596618 |
| 2026-01-07 | 10.46 | $27.46 | 291300 |
| 2026-01-06 | 10.76 | $27.45 | 682109 |
| 2026-01-05 | 11.25 | $27.41 | 726000 |
| 2026-01-02 | 11.83 | $27.33 | 1.2M |
| 2025-12-31 | 11.87 | $27.30 | 827400 |
| 2025-12-30 | 11.97 | $27.34 | 277700 |
| 2025-12-29 | 11.96 | $27.31 | 279527 |
| 2025-12-26 | 11.82 | $27.30 | 274200 |
| 2025-12-24 | 11.81 | $27.31 | 170925 |
| 2025-12-23 | 11.74 | $27.25 | 368000 |
| 2025-12-22 | 11.32 | $27.24 | 501900 |
| 2025-12-19 | 10.88 | $27.24 | 737818 |
| 2025-12-18 | 10.57 | $27.41 | 1.1M |
| 2025-12-17 | 10.89 | $27.34 | 284000 |
| 2025-12-16 | 10.96 | $27.39 | 688737 |
| 2025-12-15 | 11.12 | $27.37 | 2.6M |
| 2025-12-12 | 11.34 | $27.39 | 704097 |
| 2025-12-11 | 11.61 | $27.48 | 554428 |
| 2025-12-10 | 12.20 | $27.48 | 990500 |
| 2025-12-09 | 12.81 | $27.38 | 790131 |
| 2025-12-08 | 13.06 | $27.41 | 2.0M |
| 2025-12-05 | 13.31 | $27.47 | 362023 |
| 2025-12-04 | 13.95 | $27.49 | 360348 |
| 2025-12-03 | 14.57 | $27.50 | 2.1M |
| 2025-12-02 | 15.33 | $27.47 | 402400 |
| 2025-12-01 | 15.90 | $27.40 | 1.3M |
| 2025-11-28 | 16.25 | $27.57 | 220200 |
| 2025-11-26 | 16.56 | $27.58 | 947480 |
| 2025-11-25 | 16.88 | $27.55 | 871216 |
| 2025-11-24 | 17.43 | $27.37 | 949400 |
| 2025-11-21 | 17.90 | $27.29 | 533644 |
| 2025-11-20 | 18.03 | $27.18 | 803438 |
| 2025-11-19 | 18.16 | $27.19 | 1.1M |
| 2025-11-18 | 17.79 | $27.16 | 977300 |
| 2025-11-17 | 17.16 | $27.11 | 2.7M |
| 2025-11-14 | 16.50 | $27.24 | 642835 |
| 2025-11-13 | 16.10 | $27.26 | 556000 |
| 2025-11-12 | 15.78 | $27.41 | 389602 |
| 2025-11-11 | 16.02 | $27.45 | 449400 |
| 2025-11-10 | 16.45 | $27.41 | 978800 |
| 2025-11-07 | 16.69 | $27.32 | 298500 |
| 2025-11-06 | 16.33 | $27.31 | 428425 |
| 2025-11-05 | 15.95 | $27.30 | 659900 |
| 2025-11-04 | 15.25 | $27.27 | 737700 |
| 2025-11-03 | 14.52 | $27.34 | 3.7M |
| 2025-10-31 | 13.97 | $27.54 | 808400 |
| 2025-10-30 | 14.32 | $27.58 | 799019 |
| 2025-10-29 | 14.73 | $27.65 | 567200 |
| 2025-10-28 | 15.51 | $27.73 | 374437 |
| 2025-10-27 | 15.77 | $27.76 | 439247 |
| 2025-10-24 | 16.06 | $27.68 | 751334 |
| 2025-10-23 | 16.74 | $27.57 | 312900 |
| 2025-10-22 | 17.18 | $27.55 | 397724 |
| 2025-10-21 | 17.65 | $27.57 | 1.3M |
| 2025-10-20 | 18.33 | $27.57 | 1.3M |
| 2025-10-17 | 18.95 | $27.51 | 591828 |
| 2025-10-16 | 19.14 | $27.47 | 2.2M |
| 2025-10-15 | 19.53 | $27.59 | 940700 |
| 2025-10-14 | 20.31 | $27.50 | 919512 |
| 2025-10-13 | 20.67 | $27.47 | 179700 |
| 2025-10-10 | 20.60 | $27.32 | 1.2M |
| 2025-10-09 | 20.53 | $27.50 | 977300 |
| 2025-10-08 | 21.05 | $27.58 | 754600 |
| 2025-10-07 | 21.98 | $27.64 | 526900 |
| 2025-10-06 | 22.55 | $27.67 | 599500 |
| 2025-10-03 | 22.94 | $27.69 | 591900 |
| 2025-10-02 | 23.27 | $27.69 | 504104 |
| 2025-10-01 | 23.63 | $27.70 | 1.2M |
| 2025-09-30 | 24.00 | $27.78 | 3.6M |
| 2025-09-29 | 23.78 | $27.75 | 1.2M |
| 2025-09-26 | 23.71 | $27.69 | 309230 |
| 2025-09-25 | 23.91 | $27.63 | 1.4M |
| 2025-09-24 | 24.25 | $27.70 | 1.1M |
| 2025-09-23 | 24.06 | $27.76 | 2.3M |
| 2025-09-22 | 23.46 | $27.76 | 270311 |
| 2025-09-19 | 22.92 | $27.73 | 533300 |
| 2025-09-18 | 22.41 | $27.71 | 578122 |
| 2025-09-17 | 21.92 | $27.64 | 505100 |
| 2025-09-16 | 21.44 | $27.67 | 3.2M |
| 2025-09-15 | 20.59 | $27.71 | 522400 |
| 2025-09-12 | 19.73 | $27.57 | 278800 |
| 2025-09-11 | 19.26 | $27.57 | 244949 |
| 2025-09-10 | 18.77 | $27.47 | 485400 |
| 2025-09-09 | 18.59 | $27.42 | 572638 |
| 2025-09-08 | 18.51 | $27.45 | 286500 |
| 2025-09-05 | 18.13 | $27.40 | 504036 |
| 2025-09-04 | 17.77 | $27.33 | 1.8M |
| 2025-09-03 | 17.90 | $27.24 | 491811 |
| 2025-09-02 | 18.40 | $27.15 | 707500 |
| 2025-08-29 | 19.34 | $27.32 | 266112 |
| 2025-08-28 | 18.73 | $27.37 | 469500 |
| 2025-08-27 | 18.00 | $27.35 | 764600 |
| 2025-08-26 | 17.27 | $27.33 | 237516 |
| 2025-08-25 | 16.64 | $27.26 | 306615 |
| 2025-08-22 | 16.02 | $27.31 | 385600 |
| 2025-08-21 | 15.36 | $27.06 | 327212 |
| 2025-08-20 | 15.71 | $27.13 | 411904 |
| 2025-08-19 | 15.70 | $27.12 | 1.7M |
| 2025-08-18 | 15.53 | $27.14 | 217200 |
| 2025-08-15 | 15.28 | $27.16 | 790700 |
| 2025-08-14 | 15.06 | $27.14 | 677400 |
| 2025-08-13 | 14.87 | $27.19 | 604615 |
| 2025-08-12 | 14.47 | $27.09 | 382027 |
| 2025-08-11 | 14.65 | $27.03 | 451700 |
| 2025-08-08 | 14.96 | $27.02 | 167817 |
| 2025-08-07 | 15.45 | $27.01 | 471700 |
| 2025-08-06 | 15.98 | $27.03 | 377643 |
| 2025-08-05 | 16.75 | $26.96 | 499200 |
| 2025-08-04 | 17.40 | $26.95 | 665041 |
| 2025-08-01 | 18.09 | $26.88 | 548900 |
| 2025-07-31 | 18.52 | $27.03 | 355024 |
| 2025-07-30 | 18.94 | $27.02 | 667400 |
| 2025-07-29 | 19.39 | $27.11 | 331428 |
| 2025-07-28 | 19.20 | $27.09 | 200035 |
| 2025-07-25 | 19.00 | $27.11 | 281235 |
| 2025-07-24 | 18.80 | $27.09 | 201100 |
| 2025-07-23 | 18.58 | $27.12 | 515332 |
| 2025-07-22 | 18.34 | $27.07 | 839949 |
| 2025-07-21 | 18.26 | $27.02 | 413841 |
| 2025-07-18 | 18.22 | $27.00 | 117500 |
| 2025-07-17 | 18.48 | $26.96 | 320425 |
| 2025-07-16 | 18.87 | $26.93 | 350600 |
| 2025-07-15 | 19.47 | $26.89 | 383604 |
| 2025-07-14 | 19.78 | $26.98 | 374517 |
| 2025-07-11 | 19.81 | $26.94 | 185800 |
| 2025-07-10 | 19.93 | $27.00 | 229400 |
| 2025-07-09 | 19.64 | $27.01 | 677900 |
| 2025-07-08 | 19.37 | $26.93 | 440200 |
| 2025-07-07 | 19.27 | $27.01 | 1.2M |
| 2025-07-03 | 18.75 | $27.08 | 473737 |
| 2025-07-02 | 18.03 | $27.06 | 447515 |
| 2025-07-01 | 17.34 | $27.02 | 381300 |
| 2025-06-30 | 16.73 | $27.14 | 735000 |
| 2025-06-27 | 15.62 | $27.01 | 692800 |
| 2025-06-26 | 14.71 | $26.99 | 3.7M |
| 2025-06-25 | 13.98 | $26.90 | 288439 |
| 2025-06-24 | 13.50 | $26.90 | 523400 |
| 2025-06-23 | 13.00 | $26.84 | 433235 |
| 2025-06-20 | 12.68 | $26.84 | 377400 |
| 2025-06-18 | 12.42 | $26.76 | 1.2M |
| 2025-06-17 | 12.28 | $26.75 | 327505 |
| 2025-06-16 | 12.24 | $26.76 | 286100 |
| 2025-06-13 | 12.15 | $26.69 | 1.2M |
| 2025-06-12 | 12.16 | $26.78 | 970400 |
| 2025-06-11 | 11.86 | $26.70 | 684307 |
| 2025-06-10 | 11.64 | $26.68 | 483700 |
| 2025-06-09 | 11.57 | $26.59 | 1.6M |
| 2025-06-06 | 11.78 | $26.51 | 692538 |
| 2025-06-05 | 12.23 | $26.51 | 415100 |
| 2025-06-04 | 12.72 | $26.56 | 1.0M |
| 2025-06-03 | 13.22 | $26.47 | 894315 |
| 2025-06-02 | 13.82 | $26.43 | 437547 |
| 2025-05-30 | 14.22 | $26.58 | 703217 |
| 2025-05-29 | 14.71 | $26.57 | 361300 |
| 2025-05-28 | 15.19 | $26.51 | 433000 |
| 2025-05-27 | 15.95 | $26.51 | 253900 |
| 2025-05-23 | 16.77 | $26.33 | 252416 |
| 2025-05-22 | 17.02 | $26.33 | 471700 |
| 2025-05-21 | 17.28 | $26.25 | 674905 |
| 2025-05-20 | 17.56 | $26.49 | 3.8M |
| 2025-05-19 | 18.39 | $26.52 | 907000 |
| 2025-05-16 | 19.27 | $26.54 | 555809 |
| 2025-05-15 | 20.14 | $26.51 | 293732 |
| 2025-05-14 | 21.16 | $26.41 | 414806 |
| 2025-05-13 | 22.23 | $26.53 | 3.0M |
| 2025-05-12 | 23.26 | $26.46 | 474429 |
| 2025-05-09 | 24.33 | $26.12 | 367700 |
| 2025-05-08 | 24.52 | $26.09 | 720400 |
| 2025-05-07 | 24.71 | $26.20 | 930900 |
| 2025-05-06 | 25.12 | $26.17 | 623018 |
| 2025-05-05 | 25.42 | $26.22 | 512600 |
| 2025-05-02 | 25.80 | $26.21 | 875600 |
| 2025-05-01 | 26.17 | $26.14 | 1.6M |
| 2025-04-30 | 26.50 | $26.28 | 694245 |
| 2025-04-29 | 27.17 | $26.45 | 874700 |
| 2025-04-28 | 28.02 | $26.37 | 526315 |
| 2025-04-25 | 28.74 | $26.38 | 954316 |
| 2025-04-24 | 29.47 | $26.29 | 1.7M |
| 2025-04-23 | 30.04 | $26.02 | 884501 |
| 2025-04-22 | 30.55 | $25.86 | 1.3M |
| 2025-04-21 | 30.13 | $25.81 | 1.9M |
| 2025-04-17 | 29.52 | $26.01 | 375807 |
| 2025-04-16 | 29.16 | $25.89 | 557829 |
| 2025-04-15 | 28.51 | $25.89 | 846300 |
| 2025-04-14 | 27.85 | $25.81 | 12.4M |
| 2025-04-11 | 27.01 | $25.69 | 2.3M |
| 2025-04-10 | 25.83 | $25.58 | 2.2M |
| 2025-04-09 | 24.70 | $26.06 | 5.4M |
| 2025-04-08 | 23.50 | $25.27 | 5.7M |
| 2025-04-07 | 20.93 | $25.32 | 3.8M |
| 2025-04-04 | 18.23 | $25.72 | 7.7M |
| 2025-04-03 | 15.69 | $26.29 | 1.7M |
| 2025-04-02 | 14.22 | $26.76 | 1.2M |
| 2025-04-01 | 13.78 | $26.69 | 1.0M |
| 2025-03-31 | 13.00 | $26.79 | 1.4M |
| 2025-03-28 | 12.29 | $26.78 | 688100 |
| 2025-03-27 | 11.93 | $26.82 | 660331 |
| 2025-03-26 | 11.72 | $26.87 | 362946 |
| 2025-03-25 | 11.59 | $26.97 | 363121 |
| 2025-03-24 | 12.15 | $27.00 | 806000 |
| 2025-03-21 | 12.59 | $26.92 | 489349 |
| 2025-03-20 | 12.70 | $26.94 | 441400 |
| 2025-03-19 | 13.07 | $26.98 | 571915 |
| 2025-03-18 | 13.45 | $26.82 | 538345 |
| 2025-03-17 | 12.95 | $26.89 | 404700 |
| 2025-03-14 | 12.50 | $26.83 | 822706 |
| 2025-03-13 | 11.97 | $26.76 | 1.1M |
| 2025-03-12 | 11.40 | $26.86 | 1.7M |
| 2025-03-11 | 10.96 | $26.87 | 1.4M |
| 2025-03-10 | 10.75 | $26.98 | 1.1M |
| 2025-03-07 | 10.64 | $26.99 | 719706 |
| 2025-03-06 | 10.53 | $26.87 | 2.3M |
| 2025-03-05 | 10.15 | $26.96 | 767221 |
| 2025-03-04 | 10.02 | $26.95 | 1.2M |
| 2025-03-03 | 9.68 | $26.92 | 1.5M |
| 2025-02-28 | 9.64 | $27.14 | 746915 |
| 2025-02-27 | 10.02 | $27.05 | 1.0M |
| 2025-02-26 | 10.52 | $27.11 | 471400 |
| 2025-02-25 | 11.00 | $27.07 | 2.8M |
| 2025-02-24 | 11.42 | $26.93 | 1.8M |
| 2025-02-21 | 11.24 | $26.93 | 853705 |
| 2025-02-20 | 11.13 | $27.04 | 284712 |
| 2025-02-19 | 11.36 | $27.02 | 479900 |
| 2025-02-18 | 11.50 | $27.00 | 702100 |
| 2025-02-14 | 11.64 | $27.02 | 298000 |
| 2025-02-13 | 12.09 | $26.99 | 470535 |
| 2025-02-12 | 12.18 | $26.86 | 383700 |
| 2025-02-11 | 11.79 | $26.95 | 644937 |
| 2025-02-10 | 11.73 | $26.95 | 795645 |
| 2025-02-07 | 11.85 | $26.91 | 672800 |
| 2025-02-06 | 11.98 | $27.03 | 1.2M |
| 2025-02-05 | 12.55 | $27.07 | 610800 |
| 2025-02-04 | 13.15 | $26.98 | 706849 |
| 2025-02-03 | 13.24 | $26.90 | 1.7M |
| 2025-01-31 | 13.18 | $27.07 | 605320 |
| 2025-01-30 | 13.59 | $27.12 | 429900 |
| 2025-01-29 | 13.79 | $27.08 | 756600 |
| 2025-01-28 | 14.25 | $27.09 | 629600 |
| 2025-01-27 | 14.56 | $27.13 | 805600 |
| 2025-01-24 | 14.89 | $27.10 | 434000 |
| 2025-01-23 | 15.33 | $27.05 | 513200 |
| 2025-01-22 | 16.07 | $26.99 | 1.2M |
| 2025-01-21 | 16.65 | $27.05 | 1.3M |
| 2025-01-17 | 17.11 | $26.99 | 669413 |
| 2025-01-16 | 17.85 | $26.96 | 3.0M |
| 2025-01-15 | 18.77 | $26.87 | 3.8M |
| 2025-01-14 | 19.45 | $26.66 | 644940 |
| 2025-01-13 | 19.17 | $26.64 | 753300 |
| 2025-01-10 | 18.62 | $26.69 | 571314 |
| 2025-01-08 | 18.30 | $26.83 | 407500 |
| 2025-01-07 | 18.19 | $26.78 | 484400 |
| 2025-01-06 | 18.13 | $26.87 | 681435 |
| 2025-01-03 | 18.35 | $26.83 | 446009 |
| 2025-01-02 | 18.29 | $26.79 | 750000 |
| 2024-12-31 | 18.23 | $26.71 | 602900 |
| 2024-12-30 | 17.75 | $26.72 | 510619 |
| 2024-12-27 | 17.07 | $26.73 | 446700 |
| 2024-12-26 | 16.44 | $26.79 | 3.6M |
| 2024-12-24 | 15.73 | $26.72 | 225300 |
| 2024-12-23 | 14.44 | $26.63 | 409200 |
| 2024-12-20 | 13.13 | $26.69 | 1.0M |
| 2024-12-19 | 11.70 | $26.55 | 784600 |
| 2024-12-18 | 10.08 | $26.64 | 360100 |
| 2024-12-17 | 8.56 | $27.09 | 423200 |
| 2024-12-16 | 8.59 | $27.13 | 536700 |
| 2024-12-13 | 8.79 | $27.09 | 313824 |
| 2024-12-12 | 8.99 | $27.16 | 1.5M |
| 2024-12-11 | 9.34 | $27.22 | 413000 |
| 2024-12-10 | 9.43 | $27.22 | 276400 |
| 2024-12-09 | 9.73 | $27.20 | 834400 |
| 2024-12-06 | 9.98 | $27.24 | 237046 |
| 2024-12-05 | 10.14 | $27.19 | 2.1M |
| 2024-12-04 | 10.50 | $27.23 | 443612 |
| 2024-12-03 | 10.88 | $27.17 | 395734 |
| 2024-12-02 | 11.37 | $27.17 | 1.1M |
| 2024-11-29 | 11.93 | $27.32 | 483821 |
| 2024-11-27 | 11.83 | $27.21 | 542513 |
| 2024-11-26 | 12.17 | $27.11 | 489334 |
| 2024-11-25 | 12.65 | $27.17 | 478722 |
| 2024-11-22 | 13.27 | $27.02 | 2.2M |
| 2024-11-21 | 13.36 | $27.03 | 265800 |
| 2024-11-20 | 13.64 | $27.03 | 418371 |
| 2024-11-19 | 13.82 | $27.07 | 465300 |
| 2024-11-18 | 14.06 | $27.05 | 1.1M |
| 2024-11-15 | 14.14 | $27.01 | 1.3M |
| 2024-11-14 | 13.95 | $27.01 | 1.4M |
| 2024-11-13 | 14.05 | $27.05 | 933728 |
| 2024-11-12 | 14.27 | $27.03 | 866100 |
| 2024-11-11 | 14.51 | $27.15 | 352600 |
| 2024-11-08 | 15.16 | $27.18 | 637706 |
| 2024-11-07 | 15.93 | $27.12 | 647220 |
| 2024-11-06 | 16.50 | $26.99 | 2.2M |
| 2024-11-05 | 16.52 | $26.90 | 431232 |
| 2024-11-04 | 15.84 | $26.80 | 534900 |
| 2024-11-01 | 14.71 | $26.70 | 1.3M |
| 2024-10-31 | 13.52 | $26.89 | 1.2M |
| 2024-10-30 | 12.98 | $26.95 | 2.7M |
| 2024-10-29 | 12.73 | $27.11 | 778900 |
| 2024-10-28 | 12.72 | $27.08 | 456346 |
| 2024-10-25 | 12.98 | $27.01 | 303849 |
| 2024-10-24 | 13.26 | $27.03 | 370505 |
| 2024-10-23 | 13.09 | $26.95 | 485744 |
| 2024-10-22 | 12.71 | $27.06 | 491313 |
| 2024-10-21 | 12.70 | $27.08 | 619400 |
| 2024-10-18 | 13.08 | $27.20 | 396246 |
| 2024-10-17 | 13.63 | $27.16 | 327700 |
| 2024-10-16 | 14.33 | $27.21 | 274200 |
| 2024-10-15 | 14.75 | $27.15 | 674300 |
| 2024-10-14 | 15.43 | $27.11 | 568732 |
| 2024-10-11 | 15.88 | $27.07 | 440919 |
| 2024-10-10 | 16.37 | $27.04 | 583725 |
| 2024-10-09 | 16.61 | $27.06 | 495926 |
| 2024-10-08 | 17.02 | $27.06 | 500601 |
| 2024-10-07 | 17.33 | $27.01 | 1.1M |
| 2024-10-04 | 17.65 | $27.15 | 451100 |
| 2024-10-03 | 18.52 | $27.17 | 589700 |
| 2024-10-02 | 19.25 | $27.25 | 363600 |
| 2024-10-01 | 19.83 | $27.26 | 1.2M |
| 2024-09-30 | 20.19 | $27.34 | 3.6M |
| 2024-09-27 | 19.70 | $27.41 | 342100 |
| 2024-09-26 | 19.19 | $27.34 | 403341 |
| 2024-09-25 | 18.82 | $27.31 | 319822 |
| 2024-09-24 | 18.52 | $27.36 | 311545 |
| 2024-09-23 | 18.20 | $27.34 | 474500 |
| 2024-09-20 | 17.90 | $27.36 | 308600 |
| 2024-09-19 | 17.63 | $27.39 | 382842 |
| 2024-09-18 | 16.97 | $27.30 | 491200 |
| 2024-09-17 | 16.30 | $27.30 | 338630 |
| 2024-09-16 | 16.00 | $27.28 | 328700 |
| 2024-09-13 | 15.76 | $27.20 | 821108 |
| 2024-09-12 | 15.75 | $27.14 | 261346 |
| 2024-09-11 | 16.09 | $27.10 | 406100 |
| 2024-09-10 | 16.63 | $27.06 | 328486 |
| 2024-09-09 | 17.04 | $27.11 | 897332 |
| 2024-09-06 | 17.31 | $27.06 | 887538 |
| 2024-09-05 | 17.60 | $27.11 | 1.6M |
| 2024-09-04 | 17.75 | $26.99 | 566100 |
| 2024-09-03 | 18.27 | $26.91 | 754503 |
| 2024-08-30 | 18.93 | $27.12 | 798208 |
| 2024-08-29 | 18.55 | $27.13 | 293833 |
| 2024-08-28 | 18.09 | $27.11 | 509300 |
| 2024-08-27 | 17.55 | $27.15 | 498900 |
| 2024-08-26 | 16.87 | $27.15 | 352300 |
| 2024-08-23 | 15.97 | $27.18 | 474200 |
| 2024-08-22 | 15.14 | $27.07 | 302916 |
| 2024-08-21 | 14.51 | $27.12 | 324900 |
| 2024-08-20 | 13.63 | $27.07 | 323800 |
| 2024-08-19 | 12.78 | $27.07 | 520302 |
| 2024-08-16 | 11.98 | $27.01 | 699936 |
| 2024-08-15 | 11.31 | $26.91 | 586900 |
| 2024-08-14 | 10.92 | $26.87 | 787700 |
| 2024-08-13 | 10.63 | $26.78 | 477304 |
| 2024-08-12 | 10.68 | $26.66 | 529408 |
| 2024-08-09 | 11.15 | $26.67 | 834613 |
| 2024-08-08 | 11.66 | $26.61 | 685607 |
| 2024-08-07 | 12.12 | $26.51 | 1.0M |
| 2024-08-06 | 12.60 | $26.51 | 1.9M |
| 2024-08-05 | 12.87 | $26.43 | 973947 |
| 2024-08-02 | 12.65 | $26.58 | 651414 |
| 2024-08-01 | 13.27 | $26.67 | 1.9M |
| 2024-07-31 | 13.22 | $26.79 | 1.6M |
| 2024-07-30 | 12.72 | $26.67 | 358274 |
| 2024-07-29 | 12.38 | $26.66 | 508100 |
| 2024-07-26 | 12.02 | $26.63 | 395600 |
| 2024-07-25 | 12.18 | $26.55 | 998548 |
| 2024-07-24 | 12.48 | $26.54 | 669148 |
| 2024-07-23 | 12.84 | $26.62 | 2.0M |
| 2024-07-22 | 12.76 | $26.67 | 453040 |
| 2024-07-19 | 12.67 | $26.60 | 201700 |
| 2024-07-18 | 12.77 | $26.61 | 450500 |
| 2024-07-17 | 12.41 | $26.68 | 200748 |
| 2024-07-16 | 12.07 | $26.69 | 293736 |
| 2024-07-15 | 11.70 | $26.55 | 266300 |
| 2024-07-12 | 11.68 | $26.61 | 331600 |
| 2024-07-11 | 11.61 | $26.51 | 237100 |
| 2024-07-10 | 11.87 | $26.40 | 372922 |
| 2024-07-09 | 12.43 | $26.34 | 658613 |
| 2024-07-08 | 12.69 | $26.35 | 370038 |
| 2024-07-05 | 12.97 | $26.35 | 609845 |
| 2024-07-03 | 13.22 | $26.23 | 276942 |
| 2024-07-02 | 12.87 | $26.11 | 469819 |
| 2024-07-01 | 11.92 | $26.01 | 2.0M |
| 2024-06-28 | 10.86 | $26.19 | 992847 |
| 2024-06-27 | 10.40 | $26.27 | 214519 |
| 2024-06-26 | 10.11 | $26.28 | 554233 |
| 2024-06-25 | 9.92 | $26.38 | 353600 |
| 2024-06-24 | 10.05 | $26.41 | 210400 |
| 2024-06-21 | 10.40 | $26.42 | 197300 |
| 2024-06-20 | 10.63 | $26.41 | 355300 |
| 2024-06-18 | 10.78 | $26.43 | 291445 |
| 2024-06-17 | 11.14 | $26.36 | 568715 |
| 2024-06-14 | 11.10 | $26.33 | 589500 |
| 2024-06-13 | 11.21 | $26.47 | 553239 |
| 2024-06-12 | 11.72 | $26.45 | 244805 |
| 2024-06-11 | 12.26 | $26.34 | 533312 |
| 2024-06-10 | 12.05 | $26.35 | 557100 |
| 2024-06-07 | 11.77 | $26.33 | 738429 |
| 2024-06-06 | 11.56 | $26.44 | 922329 |
| 2024-06-05 | 11.83 | $26.52 | 734700 |
| 2024-06-04 | 12.11 | $26.42 | 765800 |
| 2024-06-03 | 12.06 | $26.39 | 2.2M |
| 2024-05-31 | 12.01 | $26.43 | 221410 |
| 2024-05-30 | 12.10 | $26.31 | 567040 |
| 2024-05-29 | 11.65 | $26.25 | 2.1M |
| 2024-05-28 | 11.18 | $26.39 | 304400 |
| 2024-05-24 | 11.15 | $26.47 | 564400 |
| 2024-05-23 | 11.03 | $26.35 | 818300 |
| 2024-05-22 | 10.84 | $26.44 | 509400 |
| 2024-05-21 | 10.98 | $26.51 | 388204 |
| 2024-05-20 | 11.49 | $26.52 | 475114 |
| 2024-05-17 | 11.93 | $26.53 | 398200 |
| 2024-05-16 | 12.48 | $26.54 | 560000 |
| 2024-05-15 | 13.06 | $26.61 | 558408 |
| 2024-05-14 | 13.67 | $26.45 | 450226 |
| 2024-05-13 | 13.88 | $26.41 | 216100 |
| 2024-05-10 | 14.09 | $26.43 | 212700 |
| 2024-05-09 | 14.32 | $26.48 | 321400 |
| 2024-05-08 | 14.69 | $26.47 | 360221 |
| 2024-05-07 | 15.14 | $26.52 | 516732 |
| 2024-05-06 | 15.67 | $26.47 | 1.3M |
| 2024-05-03 | 16.00 | $26.42 | 1.7M |
| 2024-05-02 | 16.34 | $26.31 | 464600 |
| 2024-05-01 | 15.94 | $26.14 | 1.2M |
| 2024-04-30 | 15.32 | $26.18 | 845900 |
| 2024-04-29 | 15.41 | $26.34 | 498338 |
| 2024-04-26 | 15.76 | $26.23 | 525200 |
| 2024-04-25 | 15.80 | $26.17 | 318300 |
| 2024-04-24 | 15.47 | $26.22 | 322540 |
| 2024-04-23 | 15.57 | $26.23 | 729800 |
| 2024-04-22 | 15.78 | $26.16 | 209800 |
| 2024-04-19 | 15.66 | $26.08 | 449500 |
| 2024-04-18 | 15.12 | $26.01 | 657816 |
| 2024-04-17 | 14.25 | $26.07 | 845500 |
| 2024-04-16 | 13.47 | $26.03 | 991612 |
| 2024-04-15 | 12.56 | $26.19 | 674046 |
| 2024-04-12 | 11.97 | $26.40 | 1.5M |
| 2024-04-11 | 11.99 | $26.43 | 993800 |
| 2024-04-10 | 12.01 | $26.48 | 2.2M |
| 2024-04-09 | 12.21 | $26.68 | 476600 |
| 2024-04-08 | 12.34 | $26.61 | 416042 |
| 2024-04-05 | 12.71 | $26.55 | 562449 |
| 2024-04-04 | 13.23 | $26.57 | 1.0M |
| 2024-04-03 | 13.77 | $26.60 | 912000 |
| 2024-04-02 | 14.41 | $26.58 | 1.1M |
| 2024-04-01 | 14.91 | $26.59 | 1.4M |
| 2024-03-28 | 15.67 | $26.86 | 409871 |
| 2024-03-27 | 15.12 | $26.88 | 367801 |
| 2024-03-26 | 14.64 | $26.76 | 232200 |
| 2024-03-25 | 14.40 | $26.77 | 260506 |
| 2024-03-22 | 14.25 | $26.81 | 217839 |
| 2024-03-21 | 13.83 | $26.82 | 564834 |
| 2024-03-20 | 13.42 | $26.80 | 2.4M |
| 2024-03-19 | 13.02 | $26.67 | 1.1M |
| 2024-03-18 | 13.14 | $26.52 | 488800 |
| 2024-03-15 | 13.64 | $26.50 | 631300 |
| 2024-03-14 | 14.18 | $26.50 | 332100 |
| 2024-03-13 | 14.88 | $26.64 | 679900 |
| 2024-03-12 | 14.96 | $26.63 | 548200 |
| 2024-03-11 | 15.08 | $26.61 | 337834 |
| 2024-03-08 | 15.50 | $26.60 | 261700 |
| 2024-03-07 | 15.80 | $26.59 | 365200 |
| 2024-03-06 | 16.32 | $26.57 | 363500 |
| 2024-03-05 | 16.87 | $26.55 | 338000 |
| 2024-03-04 | 17.61 | $26.56 | 758086 |
| 2024-03-01 | 18.51 | $26.52 | 1.0M |
| 2024-02-29 | 19.42 | $26.54 | 1.3M |
| 2024-02-28 | 19.85 | $26.53 | 605111 |
| 2024-02-27 | 20.58 | $26.49 | 1.2M |
| 2024-02-26 | 21.65 | $26.46 | 645713 |
| 2024-02-23 | 22.55 | $26.58 | 320625 |
| 2024-02-22 | 23.17 | $26.53 | 514626 |
| 2024-02-21 | 23.94 | $26.48 | 899500 |
| 2024-02-20 | 24.91 | $26.49 | 1.1M |
| 2024-02-16 | 25.88 | $26.48 | 1.7M |
| 2024-02-15 | 27.02 | $26.54 | 1.7M |
| 2024-02-14 | 28.02 | $26.45 | 1.0M |
| 2024-02-13 | 29.39 | $26.35 | 861300 |
| 2024-02-12 | 30.84 | $26.56 | 390632 |
| 2024-02-09 | 31.60 | $26.58 | 652402 |
| 2024-02-08 | 32.55 | $26.56 | 808400 |
| 2024-02-07 | 33.61 | $26.52 | 591634 |
| 2024-02-06 | 34.88 | $26.48 | 839600 |
| 2024-02-05 | 36.25 | $26.40 | 916506 |
| 2024-02-02 | 37.90 | $26.56 | 1.0M |
| 2024-02-01 | 38.94 | $26.70 | 1.5M |
| 2024-01-31 | 39.64 | $26.72 | 689900 |
| 2024-01-30 | 39.82 | $26.76 | 363400 |
| 2024-01-29 | 40.12 | $26.81 | 505200 |
| 2024-01-26 | 40.27 | $26.76 | 950900 |
| 2024-01-25 | 40.32 | $26.74 | 986800 |
| 2024-01-24 | 40.54 | $26.58 | 927500 |
| 2024-01-23 | 40.92 | $26.58 | 953600 |
| 2024-01-22 | 41.54 | $26.59 | 438500 |
| 2024-01-19 | 41.99 | $26.55 | 513000 |
| 2024-01-18 | 42.68 | $26.54 | 782229 |
| 2024-01-17 | 43.40 | $26.51 | 361313 |
| 2024-01-16 | 44.24 | $26.60 | 2.0M |
| 2024-01-12 | 44.65 | $26.72 | 773005 |
| 2024-01-11 | 44.39 | $26.66 | 375100 |
| 2024-01-10 | 44.30 | $26.55 | 1.1M |
| 2024-01-09 | 44.38 | $26.49 | 770278 |
| 2024-01-08 | 44.64 | $26.34 | 717600 |
| 2024-01-05 | 45.24 | $26.20 | 380000 |
| 2024-01-04 | 46.03 | $26.17 | 353200 |
| 2024-01-03 | 47.05 | $26.25 | 481001 |
| 2024-01-02 | 48.11 | $26.28 | 2.0M |
| 2023-12-29 | 48.56 | $26.40 | 459025 |
| 2023-12-28 | 48.19 | $26.45 | 801000 |
| 2023-12-27 | 47.80 | $26.52 | 464901 |
| 2023-12-26 | 46.80 | $26.45 | 390500 |
| 2023-12-22 | 45.92 | $26.45 | 496600 |
| 2023-12-21 | 45.00 | $26.52 | 636900 |
| 2023-12-20 | 44.03 | $26.46 | 542646 |
| 2023-12-19 | 42.94 | $26.48 | 306800 |
| 2023-12-18 | 41.91 | $26.36 | 488300 |
| 2023-12-15 | 40.94 | $26.35 | 689100 |
| 2023-12-14 | 39.96 | $26.35 | 1.2M |
| 2023-12-13 | 38.87 | $26.33 | 314131 |
| 2023-12-12 | 37.88 | $25.98 | 641427 |
| 2023-12-11 | 37.49 | $25.89 | 844600 |
| 2023-12-08 | 37.26 | $25.89 | 592800 |
| 2023-12-07 | 36.95 | $25.91 | 427000 |
| 2023-12-06 | 36.06 | $25.92 | 535318 |
| 2023-12-05 | 35.17 | $25.90 | 1.1M |
| 2023-12-04 | 34.27 | $25.90 | 754606 |
| 2023-12-01 | 33.39 | $25.95 | 1.2M |
| 2023-11-30 | 32.47 | $25.84 | 926342 |
| 2023-11-29 | 31.63 | $25.86 | 323313 |
| 2023-11-28 | 30.48 | $25.69 | 373200 |
| 2023-11-27 | 29.55 | $25.61 | 441821 |
| 2023-11-24 | 28.81 | $25.51 | 243019 |
| 2023-11-22 | 28.21 | $25.54 | 523600 |
| 2023-11-21 | 27.58 | $25.51 | 228002 |
| 2023-11-20 | 27.01 | $25.48 | 541600 |
| 2023-11-17 | 26.41 | $25.48 | 582700 |
| 2023-11-16 | 25.93 | $25.43 | 1.3M |
| 2023-11-15 | 25.55 | $25.34 | 740100 |
| 2023-11-14 | 25.28 | $25.40 | 2.0M |
| 2023-11-13 | 24.77 | $25.14 | 674541 |
| 2023-11-10 | 25.06 | $25.17 | 1.8M |
| 2023-11-09 | 25.17 | $25.02 | 616646 |
| 2023-11-08 | 25.28 | $25.14 | 952100 |
| 2023-11-07 | 25.54 | $25.09 | 1.7M |
| 2023-11-06 | 25.82 | $25.09 | 3.1M |
| 2023-11-03 | 26.11 | $25.14 | 2.7M |
| 2023-11-02 | 26.44 | $24.79 | 650392 |
| 2023-11-01 | 27.67 | $24.56 | 2.0M |
| 2023-10-31 | 28.14 | $24.51 | 1.1M |
| 2023-10-30 | 28.63 | $24.37 | 3.4M |
| 2023-10-27 | 28.26 | $24.34 | 462600 |
| 2023-10-26 | 27.87 | $24.35 | 827920 |
| 2023-10-25 | 27.46 | $24.26 | 642335 |
| 2023-10-24 | 27.21 | $24.36 | 666909 |
| 2023-10-23 | 27.16 | $24.29 | 628300 |
| 2023-10-20 | 26.91 | $24.18 | 997850 |
| 2023-10-19 | 26.06 | $24.16 | 764200 |
| 2023-10-18 | 25.17 | $24.24 | 1.6M |
| 2023-10-17 | 24.36 | $24.35 | 745014 |
| 2023-10-16 | 23.69 | $24.42 | 1.2M |
| 2023-10-13 | 23.23 | $24.44 | 1.7M |
| 2023-10-12 | 22.76 | $24.44 | 625434 |
| 2023-10-11 | 22.14 | $24.56 | 1.5M |
| 2023-10-10 | 21.66 | $24.56 | 6.3M |
| 2023-10-09 | 21.21 | $24.55 | 711749 |
| 2023-10-06 | 20.47 | $24.35 | 2.1M |
| 2023-10-05 | 18.85 | $24.35 | 1.6M |
| 2023-10-04 | 17.33 | $24.32 | 2.0M |
| 2023-10-03 | 15.73 | $24.25 | 3.4M |
| 2023-10-02 | 14.08 | $24.51 | 2.3M |
| 2023-09-29 | 12.84 | $24.80 | 528709 |
| 2023-09-28 | 12.35 | $24.86 | 1.0M |
| 2023-09-27 | 11.20 | $24.78 | 1.8M |
| 2023-09-26 | 10.09 | $24.84 | 1.0M |
| 2023-09-25 | 9.10 | $24.95 | 1.6M |
| 2023-09-22 | 8.46 | $25.00 | 2.3M |
| 2023-09-21 | 8.10 | $24.97 | 2.6M |
| 2023-09-20 | 7.67 | $25.17 | 653200 |
| 2023-09-19 | 8.00 | $25.21 | 314723 |
| 2023-09-18 | 8.24 | $25.28 | 368200 |
| 2023-09-15 | 8.32 | $25.25 | 777107 |
| 2023-09-14 | 8.30 | $25.32 | 485640 |
| 2023-09-13 | 8.13 | $25.31 | 627946 |
| 2023-09-12 | 8.03 | $25.23 | 550800 |
| 2023-09-11 | 8.17 | $25.26 | 1.6M |
| 2023-09-08 | 8.37 | $25.24 | 880600 |
| 2023-09-07 | 8.53 | $25.27 | 583100 |
| 2023-09-06 | 8.90 | $25.19 | 784700 |
| 2023-09-05 | 9.28 | $25.21 | 752200 |
| 2023-09-01 | 9.53 | $25.33 | 1.2M |
| 2023-08-31 | 9.47 | $25.44 | 591100 |
| 2023-08-30 | 8.94 | $25.40 | 1.0M |
| 2023-08-29 | 8.44 | $25.35 | 2.9M |
| 2023-08-28 | 7.99 | $25.23 | 281248 |
| 2023-08-25 | 8.13 | $25.12 | 708741 |
| 2023-08-24 | 8.52 | $25.06 | 1.0M |
| 2023-08-23 | 8.96 | $25.19 | 429700 |
| 2023-08-22 | 9.14 | $25.02 | 569215 |
| 2023-08-21 | 9.32 | $25.03 | 329000 |
| 2023-08-18 | 9.47 | $25.07 | 483900 |
| 2023-08-17 | 9.70 | $25.02 | 655024 |
| 2023-08-16 | 9.94 | $25.11 | 981229 |
| 2023-08-15 | 10.31 | $25.20 | 659737 |
| 2023-08-14 | 10.41 | $25.24 | 487002 |
| 2023-08-11 | 10.44 | $25.25 | 479300 |
| 2023-08-10 | 10.60 | $25.28 | 1.1M |
| 2023-08-09 | 10.73 | $25.28 | 1.3M |
| 2023-08-08 | 11.10 | $25.33 | 501500 |
| 2023-08-07 | 11.49 | $25.29 | 1.5M |
| 2023-08-04 | 12.03 | $25.24 | 2.3M |
| 2023-08-03 | 12.50 | $25.11 | 679413 |
| 2023-08-02 | 12.76 | $25.19 | 773800 |
| 2023-08-01 | 13.19 | $25.27 | 679600 |
| 2023-07-31 | 13.70 | $25.48 | 1.2M |
| 2023-07-28 | 13.55 | $25.40 | 836048 |
| 2023-07-27 | 13.70 | $25.29 | 1.4M |
| 2023-07-26 | 13.87 | $25.44 | 1.1M |
| 2023-07-25 | 13.68 | $25.29 | 834800 |
| 2023-07-24 | 13.89 | $25.31 | 1.4M |
| 2023-07-21 | 13.90 | $25.33 | 1.9M |
| 2023-07-20 | 14.04 | $25.29 | 12.6M |
| 2023-07-19 | 14.38 | $25.47 | 452500 |
| 2023-07-18 | 13.76 | $25.46 | 261200 |
| 2023-07-17 | 13.10 | $25.45 | 284710 |
| 2023-07-14 | 12.61 | $25.38 | 519900 |
| 2023-07-13 | 12.00 | $25.54 | 756000 |
| 2023-07-12 | 10.85 | $25.42 | 2.9M |
| 2023-07-11 | 9.89 | $25.23 | 674325 |
| 2023-07-10 | 9.54 | $25.11 | 976930 |
| 2023-07-07 | 9.60 | $25.03 | 7.2M |
| 2023-07-06 | 9.66 | $25.05 | 779145 |
| 2023-07-05 | 10.14 | $25.17 | 263700 |
| 2023-07-03 | 9.90 | $25.23 | 508938 |
| 2023-06-30 | 9.16 | $25.37 | 1.4M |
| 2023-06-29 | 8.19 | $25.19 | 765446 |
| 2023-06-28 | 7.97 | $25.23 | 585405 |
| 2023-06-27 | 7.74 | $25.11 | 298034 |
| 2023-06-26 | 7.91 | $25.08 | 395600 |
| 2023-06-23 | 8.25 | $25.02 | 428308 |
| 2023-06-22 | 8.45 | $25.06 | 370804 |
| 2023-06-21 | 8.71 | $25.14 | 338328 |
| 2023-06-20 | 8.88 | $25.14 | 450349 |
| 2023-06-16 | 8.66 | $25.17 | 4.7M |
| 2023-06-15 | 8.42 | $25.21 | 170201 |
| 2023-06-14 | 8.18 | $25.09 | 261704 |
| 2023-06-13 | 8.08 | $25.05 | 320300 |
| 2023-06-12 | 8.11 | $25.08 | 285720 |
| 2023-06-09 | 8.22 | $25.07 | 539500 |
| 2023-06-08 | 8.10 | $25.08 | 349343 |
| 2023-06-07 | 8.17 | $24.93 | 322811 |
| 2023-06-06 | 8.25 | $25.03 | 193230 |
| 2023-06-05 | 8.52 | $25.00 | 784709 |
| 2023-06-02 | 8.93 | $25.00 | 482301 |
| 2023-06-01 | 9.35 | $24.92 | 2.2M |
| 2023-05-31 | 9.42 | $24.91 | 1.0M |
| 2023-05-30 | 9.63 | $24.91 | 840200 |
| 2023-05-26 | 10.00 | $24.82 | 545700 |
| 2023-05-25 | 10.11 | $24.69 | 1.2M |
| 2023-05-24 | 9.95 | $24.67 | 1.3M |
| 2023-05-23 | 9.78 | $24.83 | 560120 |
| 2023-05-22 | 10.13 | $24.88 | 527415 |
| 2023-05-19 | 10.49 | $24.75 | 975757 |
| 2023-05-18 | 10.62 | $24.72 | 618400 |
| 2023-05-17 | 10.48 | $24.72 | 516931 |
| 2023-05-16 | 10.49 | $24.64 | 346400 |
| 2023-05-15 | 10.38 | $24.78 | 619200 |
| 2023-05-12 | 10.70 | $24.78 | 725500 |
| 2023-05-11 | 11.03 | $24.91 | 804133 |
| 2023-05-10 | 11.31 | $24.93 | 370448 |
| 2023-05-09 | 11.59 | $24.82 | 319638 |
| 2023-05-08 | 12.06 | $24.87 | 316640 |
| 2023-05-05 | 12.58 | $24.89 | 1.5M |
| 2023-05-04 | 13.22 | $24.75 | 446200 |
| 2023-05-03 | 13.40 | $24.91 | 380500 |
| 2023-05-02 | 14.05 | $24.93 | 768200 |
| 2023-05-01 | 14.63 | $24.88 | 1.2M |
| 2023-04-28 | 15.28 | $25.17 | 405125 |
| 2023-04-27 | 15.46 | $25.07 | 633146 |
| 2023-04-26 | 15.88 | $25.05 | 400846 |
| 2023-04-25 | 16.35 | $25.18 | 275826 |
| 2023-04-24 | 16.26 | $25.24 | 641912 |
| 2023-04-21 | 16.13 | $25.21 | 525502 |
| 2023-04-20 | 16.10 | $25.16 | 1.2M |
| 2023-04-19 | 16.23 | $25.19 | 1.1M |
| 2023-04-18 | 16.15 | $25.22 | 2.0M |
| 2023-04-17 | 15.83 | $25.22 | 804046 |
| 2023-04-14 | 15.70 | $25.28 | 1.4M |
| 2023-04-13 | 15.38 | $25.33 | 2.7M |
| 2023-04-12 | 14.93 | $25.17 | 3.6M |
| 2023-04-11 | 14.61 | $25.16 | 1.0M |
| 2023-04-10 | 14.44 | $25.10 | 717808 |
| 2023-04-06 | 14.53 | $25.11 | 1.5M |
| 2023-04-05 | 14.63 | $25.03 | 2.9M |
| 2023-04-04 | 14.61 | $25.13 | 1.2M |
| 2023-04-03 | 14.31 | $25.15 | 1.5M |
| 2023-03-31 | 14.03 | $25.27 | 1.4M |
| 2023-03-30 | 13.73 | $24.96 | 651500 |
| 2023-03-29 | 14.08 | $24.79 | 720319 |
| 2023-03-28 | 14.72 | $24.53 | 1.2M |
| 2023-03-27 | 14.69 | $24.55 | 482900 |
| 2023-03-24 | 14.85 | $24.68 | 311100 |
| 2023-03-23 | 15.20 | $24.70 | 703732 |
| 2023-03-22 | 15.62 | $24.82 | 924135 |
| 2023-03-21 | 16.27 | $24.77 | 652100 |
| 2023-03-20 | 16.19 | $24.55 | 442400 |
| 2023-03-17 | 15.82 | $24.69 | 538300 |
| 2023-03-16 | 15.69 | $24.80 | 914600 |
| 2023-03-15 | 15.56 | $24.71 | 762900 |
| 2023-03-14 | 15.14 | $24.79 | 563900 |
| 2023-03-13 | 15.00 | $24.65 | 620000 |
| 2023-03-10 | 14.84 | $24.75 | 1.5M |
| 2023-03-09 | 14.45 | $24.66 | 686612 |
| 2023-03-08 | 14.04 | $24.83 | 684537 |
| 2023-03-07 | 13.86 | $24.86 | 539113 |
| 2023-03-06 | 13.94 | $25.04 | 487203 |
| 2023-03-03 | 14.43 | $25.03 | 1.0M |
| 2023-03-02 | 14.81 | $24.83 | 615400 |
| 2023-03-01 | 14.53 | $24.82 | 676600 |
| 2023-02-28 | 14.27 | $24.99 | 1.1M |
| 2023-02-27 | 14.59 | $25.01 | 620102 |
| 2023-02-24 | 14.92 | $24.93 | 616800 |
| 2023-02-23 | 14.95 | $25.06 | 1.5M |
| 2023-02-22 | 15.29 | $24.88 | 2.5M |
| 2023-02-21 | 15.33 | $24.78 | 1.9M |
| 2023-02-17 | 15.28 | $25.11 | 2.9M |
| 2023-02-16 | 15.66 | $24.99 | 705746 |
| 2023-02-15 | 16.31 | $25.16 | 780000 |
| 2023-02-14 | 17.12 | $25.23 | 1.1M |
| 2023-02-13 | 17.97 | $25.22 | 2.3M |
| 2023-02-10 | 18.58 | $25.22 | 900400 |
| 2023-02-09 | 19.20 | $25.35 | 810723 |
| 2023-02-08 | 19.47 | $25.50 | 391300 |
| 2023-02-07 | 19.39 | $25.63 | 986609 |
| 2023-02-06 | 19.18 | $25.47 | 421200 |
| 2023-02-03 | 19.26 | $25.60 | 1.1M |
| 2023-02-02 | 18.97 | $25.76 | 1.5M |
| 2023-02-01 | 18.10 | $25.70 | 1.2M |
| 2023-01-31 | 17.37 | $25.55 | 1.2M |
| 2023-01-30 | 17.05 | $25.35 | 463805 |
| 2023-01-27 | 16.94 | $25.44 | 611109 |
| 2023-01-26 | 16.64 | $25.46 | 655525 |
| 2023-01-25 | 16.34 | $25.44 | 938500 |
| 2023-01-24 | 16.16 | $25.41 | 1.4M |
| 2023-01-23 | 15.98 | $25.41 | 684732 |
| 2023-01-20 | 15.70 | $25.42 | 4.8M |
| 2023-01-19 | 15.55 | $25.42 | 1.2M |
| 2023-01-18 | 15.08 | $25.58 | 1.2M |
| 2023-01-17 | 14.15 | $25.48 | 888941 |
| 2023-01-13 | 13.48 | $25.54 | 546900 |
| 2023-01-12 | 12.65 | $25.59 | 1.8M |
| 2023-01-11 | 11.77 | $25.39 | 3.7M |
| 2023-01-10 | 11.16 | $25.23 | 1.1M |
| 2023-01-09 | 10.79 | $25.25 | 2.3M |
| 2023-01-06 | 10.31 | $25.13 | 1.8M |
| 2023-01-05 | 9.97 | $24.84 | 1.6M |
| 2023-01-04 | 10.41 | $24.88 | 755600 |
| 2023-01-03 | 10.88 | $24.63 | 778303 |
| 2022-12-30 | 11.26 | $24.61 | 844816 |
| 2022-12-29 | 11.21 | $24.61 | 668200 |
| 2022-12-28 | 11.15 | $24.23 | 891322 |
| 2022-12-27 | 11.09 | $24.54 | 1.3M |
| 2022-12-23 | 11.67 | $24.81 | 652300 |
| 2022-12-22 | 12.06 | $24.71 | 827141 |
| 2022-12-21 | 12.59 | $24.85 | 1.1M |
| 2022-12-20 | 12.71 | $24.68 | 787400 |
| 2022-12-19 | 13.23 | $24.73 | 1.2M |
| 2022-12-16 | 13.52 | $24.84 | 1.8M |
| 2022-12-15 | 13.51 | $24.94 | 1.0M |
| 2022-12-14 | 13.48 | $25.12 | 1.5M |
| 2022-12-13 | 13.05 | $25.22 | 1.6M |
| 2022-12-12 | 12.26 | $24.93 | 1.3M |
| 2022-12-09 | 12.29 | $24.79 | 5.0M |
| 2022-12-08 | 12.31 | $24.88 | 942901 |
| 2022-12-07 | 12.46 | $24.86 | 1.1M |
| 2022-12-06 | 12.64 | $24.74 | 1.1M |
| 2022-12-05 | 12.98 | $24.75 | 1.2M |
| 2022-12-02 | 13.27 | $24.96 | 7.6M |
| 2022-12-01 | 13.57 | $24.90 | 2.0M |
| 2022-11-30 | 13.67 | $24.97 | 2.2M |
| 2022-11-29 | 13.77 | $24.61 | 1.1M |
| 2022-11-28 | 14.43 | $24.52 | 412600 |
| 2022-11-25 | 15.17 | $24.70 | 212400 |
| 2022-11-23 | 15.60 | $24.71 | 588200 |
| 2022-11-22 | 16.05 | $24.66 | 952936 |
| 2022-11-21 | 16.73 | $24.46 | 950834 |
| 2022-11-18 | 17.53 | $24.47 | 402836 |
| 2022-11-17 | 18.37 | $24.41 | 836416 |
| 2022-11-16 | 19.07 | $24.53 | 748335 |
| 2022-11-15 | 19.97 | $24.50 | 1.7M |
| 2022-11-14 | 20.98 | $24.31 | 873106 |
| 2022-11-11 | 21.94 | $24.49 | 2.8M |
| 2022-11-10 | 23.01 | $24.40 | 2.9M |
| 2022-11-09 | 24.02 | $23.77 | 7.6M |
| 2022-11-08 | 24.21 | $24.03 | 1.1M |
| 2022-11-07 | 24.83 | $24.02 | 926027 |
| 2022-11-04 | 25.39 | $24.00 | 769000 |
| 2022-11-03 | 25.97 | $23.90 | 857006 |
| 2022-11-02 | 26.17 | $23.93 | 998200 |
| 2022-11-01 | 26.75 | $24.11 | 1.5M |
| 2022-10-31 | 26.89 | $24.12 | 1.4M |
| 2022-10-28 | 27.26 | $24.44 | 836305 |
| 2022-10-27 | 28.02 | $24.29 | 1.3M |
| 2022-10-26 | 28.53 | $24.12 | 1.4M |
| 2022-10-25 | 28.80 | $24.09 | 1.8M |
| 2022-10-24 | 28.77 | $23.88 | 2.6M |
| 2022-10-21 | 28.35 | $23.88 | 7.7M |
| 2022-10-20 | 27.86 | $23.70 | 20.2M |
| 2022-10-19 | 27.35 | $23.94 | 1.0M |
| 2022-10-18 | 27.10 | $24.09 | 607600 |
| 2022-10-17 | 26.99 | $23.98 | 350825 |
| 2022-10-14 | 26.35 | $23.73 | 931800 |
| 2022-10-13 | 25.58 | $23.85 | 971817 |
| 2022-10-12 | 24.46 | $23.84 | 788400 |
| 2022-10-11 | 23.71 | $23.79 | 818900 |
| 2022-10-10 | 22.92 | $23.73 | 460500 |
| 2022-10-07 | 22.09 | $23.99 | 575113 |
| 2022-10-06 | 21.69 | $24.27 | 541800 |
| 2022-10-05 | 21.62 | $24.34 | 560618 |
| 2022-10-04 | 21.52 | $24.40 | 1.2M |
| 2022-10-03 | 21.61 | $24.08 | 2.0M |
| 2022-09-30 | 20.93 | $23.90 | 939000 |
| 2022-09-29 | 20.22 | $24.08 | 810414 |
| 2022-09-28 | 19.30 | $24.27 | 1.6M |
| 2022-09-27 | 18.44 | $23.92 | 907800 |
| 2022-09-26 | 17.16 | $23.97 | 1.5M |
| 2022-09-23 | 15.91 | $24.17 | 883000 |
| 2022-09-22 | 14.79 | $24.47 | 1.0M |
| 2022-09-21 | 13.97 | $24.58 | 998600 |
| 2022-09-20 | 13.26 | $24.72 | 536634 |
| 2022-09-19 | 12.84 | $24.96 | 832600 |
| 2022-09-16 | 12.53 | $24.92 | 526400 |
| 2022-09-15 | 12.09 | $24.86 | 866444 |
| 2022-09-14 | 11.81 | $24.94 | 1.1M |
| 2022-09-13 | 11.69 | $24.89 | 2.1M |
| 2022-09-12 | 11.56 | $25.41 | 602800 |
| 2022-09-09 | 12.12 | $25.33 | 493737 |
| 2022-09-08 | 12.71 | $25.29 | 973723 |
| 2022-09-07 | 13.07 | $25.24 | 466000 |
| 2022-09-06 | 13.32 | $24.90 | 713800 |
| 2022-09-02 | 13.08 | $25.03 | 2.2M |
| 2022-09-01 | 13.09 | $25.01 | 2.4M |
| 2022-08-31 | 12.54 | $25.12 | 1.5M |
| 2022-08-30 | 12.47 | $25.23 | 809300 |
| 2022-08-29 | 12.43 | $25.35 | 1.3M |
| 2022-08-26 | 12.69 | $25.43 | 765232 |
| 2022-08-25 | 13.17 | $25.80 | 2.6M |
| 2022-08-24 | 13.65 | $25.54 | 655238 |
| 2022-08-23 | 14.14 | $25.51 | 1.3M |
| 2022-08-22 | 14.62 | $25.46 | 691417 |
| 2022-08-19 | 14.96 | $25.64 | 3.6M |
| 2022-08-18 | 15.65 | $25.83 | 467404 |
| 2022-08-17 | 15.96 | $25.78 | 652000 |
| 2022-08-16 | 16.29 | $26.01 | 774836 |
| 2022-08-15 | 16.26 | $26.10 | 1.1M |
| 2022-08-12 | 15.99 | $26.08 | 490419 |
| 2022-08-11 | 15.79 | $25.79 | 698800 |
| 2022-08-10 | 15.58 | $25.96 | 704200 |
| 2022-08-09 | 15.65 | $25.63 | 661500 |
| 2022-08-08 | 16.24 | $25.77 | 869600 |
| 2022-08-05 | 16.57 | $25.77 | 961400 |
| 2022-08-04 | 17.19 | $25.84 | 1.4M |
| 2022-08-03 | 17.32 | $25.77 | 1.7M |
| 2022-08-02 | 17.58 | $25.52 | 828100 |
| 2022-08-01 | 18.11 | $25.65 | 563600 |
| 2022-07-29 | 18.68 | $25.72 | 1.4M |
| 2022-07-28 | 18.98 | $25.64 | 1.4M |
| 2022-07-27 | 19.46 | $25.35 | 1.2M |
| 2022-07-26 | 20.42 | $25.11 | 1.9M |
| 2022-07-25 | 21.13 | $25.17 | 2.0M |
| 2022-07-22 | 21.95 | $25.21 | 4.5M |
| 2022-07-21 | 22.81 | $25.26 | 15.4M |
| 2022-07-20 | 23.47 | $25.10 | 803200 |
| 2022-07-19 | 24.49 | $25.05 | 735106 |
| 2022-07-18 | 25.09 | $24.74 | 632908 |
| 2022-07-15 | 25.58 | $24.96 | 766548 |
| 2022-07-14 | 25.92 | $24.73 | 853925 |
| 2022-07-13 | 25.81 | $24.77 | 1.4M |
| 2022-07-12 | 25.91 | $24.84 | 821000 |
| 2022-07-11 | 26.35 | $24.84 | 495500 |
| 2022-07-08 | 26.86 | $24.94 | 1.3M |
| 2022-07-07 | 27.39 | $24.94 | 582000 |
| 2022-07-06 | 27.92 | $24.59 | 665300 |
| 2022-07-05 | 27.99 | $24.68 | 834300 |
| 2022-07-01 | 28.03 | $24.74 | 797935 |
| 2022-06-30 | 28.24 | $24.62 | 661400 |
| 2022-06-29 | 28.15 | $24.65 | 1.1M |
| 2022-06-28 | 28.16 | $24.76 | 1.2M |
| 2022-06-27 | 28.33 | $24.98 | 779027 |
| 2022-06-24 | 28.82 | $25.13 | 701500 |
| 2022-06-23 | 29.41 | $25.01 | 832120 |
| 2022-06-22 | 29.54 | $24.82 | 1.0M |
| 2022-06-21 | 29.41 | $24.79 | 2.0M |
| 2022-06-17 | 29.28 | $24.81 | 1.4M |
| 2022-06-16 | 28.98 | $24.69 | 1.2M |
| 2022-06-15 | 28.48 | $24.94 | 1.9M |
| 2022-06-14 | 28.14 | $24.57 | 1.3M |
| 2022-06-13 | 27.06 | $24.32 | 4.2M |
| 2022-06-10 | 25.92 | $25.16 | 3.1M |
| 2022-06-09 | 25.63 | $25.72 | 1.3M |
| 2022-06-08 | 26.13 | $25.89 | 1.3M |
| 2022-06-07 | 27.04 | $26.12 | 1.0M |
| 2022-06-06 | 28.17 | $26.04 | 669543 |
| 2022-06-03 | 29.49 | $26.22 | 676800 |
| 2022-06-02 | 30.81 | $26.41 | 1.8M |
| 2022-06-01 | 32.15 | $26.29 | 1.0M |
| 2022-05-31 | 33.59 | $26.46 | 2.1M |
| 2022-05-27 | 34.75 | $26.64 | 3.0M |
| 2022-05-26 | 35.85 | $26.38 | 1.1M |
| 2022-05-25 | 37.50 | $26.03 | 1.5M |
| 2022-05-24 | 39.00 | $25.76 | 1.1M |
| 2022-05-23 | 39.76 | $25.56 | 1.3M |
| 2022-05-20 | 40.05 | $25.56 | 1.7M |
| 2022-05-19 | 40.35 | $25.56 | 3.1M |
| 2022-05-18 | 40.61 | $25.37 | 7.3M |
| 2022-05-17 | 40.21 | $25.59 | 653800 |
| 2022-05-16 | 40.10 | $25.69 | 836716 |
| 2022-05-13 | 40.15 | $25.72 | 760323 |
| 2022-05-12 | 40.20 | $25.70 | 1.1M |
| 2022-05-11 | 40.16 | $25.71 | 1.7M |
| 2022-05-10 | 40.24 | $25.80 | 1.5M |
| 2022-05-09 | 40.35 | $25.70 | 888500 |
| 2022-05-06 | 40.19 | $25.96 | 1.4M |
| 2022-05-05 | 40.28 | $26.09 | 1.4M |
| 2022-05-04 | 40.58 | $26.57 | 739300 |
| 2022-05-03 | 41.15 | $26.30 | 1.1M |
| 2022-05-02 | 40.90 | $26.18 | 1.1M |
| 2022-04-29 | 40.24 | $26.30 | 828329 |
| 2022-04-28 | 39.80 | $26.64 | 693200 |
| 2022-04-27 | 39.55 | $26.50 | 713300 |
| 2022-04-26 | 39.37 | $26.63 | 1.1M |
| 2022-04-25 | 39.38 | $26.76 | 785600 |
| 2022-04-22 | 39.35 | $26.57 | 677500 |
| 2022-04-21 | 39.11 | $26.69 | 1.0M |
| 2022-04-20 | 39.06 | $26.88 | 919000 |
| 2022-04-19 | 39.26 | $26.83 | 710405 |
| 2022-04-18 | 39.22 | $26.87 | 718700 |
| 2022-04-14 | 39.26 | $26.95 | 711149 |
| 2022-04-13 | 39.30 | $27.14 | 755729 |
| 2022-04-12 | 39.64 | $26.99 | 1.5M |
| 2022-04-11 | 40.00 | $26.84 | 990414 |
| 2022-04-08 | 39.88 | $27.03 | 2.1M |
| 2022-04-07 | 40.07 | $27.19 | 1.5M |
| 2022-04-06 | 40.52 | $27.35 | 1.0M |
| 2022-04-05 | 41.12 | $27.51 | 2.1M |
| 2022-04-04 | 42.20 | $27.85 | 2.0M |
| 2022-04-01 | 43.70 | $27.65 | 560036 |
| 2022-03-31 | 44.74 | $27.76 | 1.1M |
| 2022-03-30 | 46.19 | $27.76 | 1.0M |
| 2022-03-29 | 47.62 | $27.84 | 652117 |
| 2022-03-28 | 49.12 | $27.49 | 517918 |
| 2022-03-25 | 49.36 | $27.39 | 678677 |
| 2022-03-24 | 49.67 | $27.53 | 817900 |
| 2022-03-23 | 50.09 | $27.52 | 856803 |
| 2022-03-22 | 50.64 | $27.56 | 962501 |
| 2022-03-21 | 51.21 | $27.52 | 815604 |
| 2022-03-18 | 51.82 | $27.81 | 573700 |
| 2022-03-17 | 52.82 | $27.73 | 698600 |
| 2022-03-16 | 53.59 | $27.62 | 1.5M |
| 2022-03-15 | 53.98 | $27.28 | 835700 |
| 2022-03-14 | 53.03 | $27.07 | 1.1M |
| 2022-03-11 | 52.03 | $27.29 | 2.4M |
| 2022-03-10 | 51.20 | $27.40 | 863400 |
| 2022-03-09 | 50.38 | $27.57 | 772000 |
| 2022-03-08 | 49.71 | $27.44 | 920479 |
| 2022-03-07 | 48.99 | $27.52 | 1.2M |
| 2022-03-04 | 48.35 | $27.77 | 797911 |
| 2022-03-03 | 47.99 | $27.96 | 653200 |
| 2022-03-02 | 47.94 | $28.01 | 977802 |
| 2022-03-01 | 47.89 | $27.99 | 929420 |
| 2022-02-28 | 47.85 | $28.14 | 1.2M |
| 2022-02-25 | 47.87 | $28.08 | 1.3M |
| 2022-02-24 | 47.60 | $27.99 | 1.3M |
| 2022-02-23 | 46.55 | $27.84 | 1.7M |
| 2022-02-22 | 45.60 | $27.97 | 1.1M |
| 2022-02-18 | 44.72 | $28.04 | 713309 |
| 2022-02-17 | 43.86 | $28.04 | 689345 |
| 2022-02-16 | 43.00 | $28.10 | 2.1M |
| 2022-02-15 | 42.09 | $27.99 | 1.1M |
| 2022-02-14 | 40.94 | $28.01 | 1.4M |
| 2022-02-11 | 39.72 | $28.05 | 1.1M |
| 2022-02-10 | 38.47 | $28.11 | 1.8M |
| 2022-02-09 | 37.28 | $28.40 | 2.0M |
| 2022-02-08 | 36.37 | $28.27 | 2.2M |
| 2022-02-07 | 34.96 | $28.33 | 2.2M |
| 2022-02-04 | 33.48 | $28.26 | 3.7M |
| 2022-02-03 | 31.92 | $28.47 | 2.0M |
| 2022-02-02 | 30.61 | $28.75 | 2.4M |
| 2022-02-01 | 29.55 | $28.76 | 4.4M |
| 2022-01-31 | 28.23 | $28.76 | 2.6M |
| 2022-01-28 | 26.84 | $28.75 | 8.2M |
| 2022-01-27 | 25.23 | $28.70 | 28.3M |
| 2022-01-26 | 23.60 | $28.84 | 917000 |
| 2022-01-25 | 22.23 | $29.05 | 911300 |
| 2022-01-24 | 21.15 | $29.20 | 1.3M |
| 2022-01-21 | 20.01 | $29.20 | 936407 |
| 2022-01-20 | 19.24 | $29.21 | 943445 |
| 2022-01-19 | 18.45 | $29.32 | 979600 |
| 2022-01-18 | 17.89 | $29.29 | 1.3M |
| 2022-01-14 | 17.21 | $29.51 | 1.1M |
| 2022-01-13 | 17.02 | $29.58 | 696500 |
| 2022-01-12 | 17.00 | $29.62 | 1.8M |
| 2022-01-11 | 17.01 | $29.63 | 2.9M |
| 2022-01-10 | 16.95 | $29.43 | 1.7M |
| 2022-01-07 | 16.17 | $29.41 | 1.6M |
| 2022-01-06 | 15.79 | $29.53 | 1.4M |
| 2022-01-05 | 15.69 | $29.53 | 1.1M |
| 2022-01-04 | 15.65 | $29.85 | 1.2M |
| 2022-01-03 | 16.36 | $29.90 | 1.3M |
| 2021-12-31 | 16.77 | $29.97 | 517900 |
| 2021-12-30 | 16.81 | $29.92 | 739300 |
| 2021-12-29 | 17.00 | $29.90 | 1.5M |
| 2021-12-28 | 17.20 | $29.98 | 817023 |
| 2021-12-27 | 17.31 | $30.01 | 1.1M |
| 2021-12-23 | 17.20 | $29.98 | 984922 |
| 2021-12-22 | 17.21 | $29.91 | 1.4M |
| 2021-12-21 | 17.49 | $29.78 | 1.6M |
| 2021-12-20 | 18.19 | $29.66 | 1.0M |
| 2021-12-17 | 18.82 | $29.73 | 741400 |
| 2021-12-16 | 19.64 | $29.76 | 786227 |
| 2021-12-15 | 20.59 | $29.87 | 753600 |
| 2021-12-14 | 21.59 | $29.78 | 981401 |
| 2021-12-13 | 22.44 | $29.82 | 838200 |
| 2021-12-10 | 23.59 | $29.82 | 1.1M |
| 2021-12-09 | 24.69 | $29.78 | 1.4M |
| 2021-12-08 | 25.86 | $29.88 | 2.7M |
| 2021-12-07 | 27.08 | $29.79 | 1.8M |
| 2021-12-06 | 28.15 | $29.61 | 707000 |
| 2021-12-03 | 28.82 | $29.57 | 1.3M |
| 2021-12-02 | 28.87 | $29.54 | 744200 |
| 2021-12-01 | 28.84 | $29.40 | 1.7M |
| 2021-11-30 | 28.80 | $29.50 | 1.9M |
| 2021-11-29 | 28.88 | $29.63 | 989417 |
| 2021-11-26 | 29.21 | $29.47 | 795600 |
| 2021-11-24 | 29.15 | $29.73 | 1.4M |
| 2021-11-23 | 29.75 | $29.76 | 1.5M |
| 2021-11-22 | 30.69 | $29.86 | 741509 |
| 2021-11-19 | 32.14 | $30.04 | 1.3M |
| 2021-11-18 | 33.21 | $30.02 | 1.1M |
| 2021-11-17 | 34.28 | $30.05 | 1.9M |
| 2021-11-16 | 35.41 | $30.07 | 2.4M |
| 2021-11-15 | 36.67 | $30.01 | 2.5M |
| 2021-11-12 | 38.00 | $30.15 | 2.1M |
| 2021-11-11 | 38.84 | $30.14 | 705880 |
| 2021-11-10 | 39.58 | $30.20 | 1.3M |
| 2021-11-09 | 40.21 | $30.37 | 1.7M |
| 2021-11-08 | 40.25 | $30.30 | 964200 |
| 2021-11-05 | 40.36 | $30.33 | 1.5M |
| 2021-11-04 | 40.53 | $30.20 | 1.6M |
| 2021-11-03 | 41.03 | $30.12 | 2.0M |
| 2021-11-02 | 41.74 | $30.06 | 1.6M |
| 2021-11-01 | 42.61 | $30.00 | 1.2M |
| 2021-10-29 | 43.64 | $30.13 | 857800 |
| 2021-10-28 | 44.14 | $30.18 | 1.8M |
| 2021-10-27 | 44.67 | $30.10 | 1.8M |
| 2021-10-26 | 45.30 | $30.09 | 2.5M |
| 2021-10-25 | 46.05 | $30.03 | 2.8M |
| 2021-10-22 | 47.02 | $29.94 | 7.2M |
| 2021-10-21 | 48.08 | $29.99 | 29.9M |
| 2021-10-20 | 48.99 | $29.95 | 1.3M |
| 2021-10-19 | 50.26 | $29.96 | 597825 |
| 2021-10-18 | 51.59 | $29.95 | 911600 |
| 2021-10-15 | 53.02 | $29.95 | 698300 |
| 2021-10-14 | 54.33 | $29.98 | 1.1M |
| 2021-10-13 | 55.73 | $29.86 | 900749 |
| 2021-10-12 | 57.46 | $29.78 | 1.0M |
| 2021-10-11 | 59.38 | $29.68 | 432100 |
| 2021-10-08 | 61.43 | $29.76 | 2.2M |
| 2021-10-07 | 63.30 | $29.92 | 568504 |
| 2021-10-06 | 64.74 | $29.94 | 571500 |
| 2021-10-05 | 66.41 | $29.96 | 841040 |
| 2021-10-04 | 67.72 | $29.99 | 2.0M |
| 2021-10-01 | 69.06 | $30.04 | 794412 |
| 2021-09-30 | 70.32 | $30.11 | 512000 |
| 2021-09-29 | 71.32 | $30.16 | 477100 |
| 2021-09-28 | 72.21 | $30.11 | 628900 |
| 2021-09-27 | 73.15 | $30.29 | 662500 |
| 2021-09-24 | 73.73 | $30.32 | 693714 |
| 2021-09-23 | 74.16 | $30.34 | 980639 |
| 2021-09-22 | 74.39 | $30.34 | 912743 |
| 2021-09-21 | 74.62 | $30.29 | 681046 |
| 2021-09-20 | 74.91 | $30.29 | 673600 |
| 2021-09-17 | 75.23 | $30.37 | 806000 |
| 2021-09-16 | 75.20 | $30.43 | 834325 |
| 2021-09-15 | 75.10 | $30.44 | 582900 |
| 2021-09-14 | 74.96 | $30.34 | 806300 |
| 2021-09-13 | 74.85 | $30.34 | 678426 |
| 2021-09-10 | 74.73 | $30.30 | 1.2M |
| 2021-09-09 | 74.61 | $30.32 | 550100 |
| 2021-09-08 | 74.49 | $30.30 | 1.4M |
| 2021-09-07 | 74.37 | $30.27 | 603600 |
| 2021-09-03 | 74.25 | $30.34 | 685020 |
| 2021-09-02 | 73.97 | $30.32 | 654400 |
| 2021-09-01 | 73.69 | $30.23 | 1.2M |
| 2021-08-31 | 73.41 | $30.27 | 485400 |
| 2021-08-30 | 73.01 | $30.26 | 1.7M |
| 2021-08-27 | 72.59 | $30.19 | 657826 |
| 2021-08-26 | 72.16 | $30.09 | 925630 |
| 2021-08-25 | 71.72 | $30.12 | 770216 |
| 2021-08-24 | 71.19 | $30.08 | 1.9M |
| 2021-08-23 | 70.63 | $30.05 | 571500 |
| 2021-08-20 | 70.05 | $29.95 | 468100 |
| 2021-08-19 | 69.46 | $29.93 | 1.3M |
| 2021-08-18 | 68.85 | $29.89 | 613700 |
| 2021-08-17 | 68.20 | $29.96 | 514117 |
| 2021-08-16 | 67.44 | $30.01 | 722135 |
| 2021-08-13 | 66.61 | $30.00 | 391800 |
| 2021-08-12 | 65.74 | $29.96 | 665200 |
| 2021-08-11 | 64.82 | $29.93 | 523600 |
| 2021-08-10 | 63.86 | $29.85 | 721000 |
| 2021-08-09 | 62.84 | $29.94 | 657200 |
| 2021-08-06 | 61.67 | $29.98 | 381700 |
| 2021-08-05 | 60.40 | $30.02 | 531235 |
| 2021-08-04 | 59.06 | $29.96 | 963114 |
| 2021-08-03 | 57.65 | $30.02 | 1.2M |
| 2021-08-02 | 56.14 | $30.00 | 787700 |
| 2021-07-30 | 54.53 | $30.13 | 1.6M |
| 2021-07-29 | 52.73 | $30.13 | 495465 |
| 2021-07-28 | 50.85 | $30.09 | 1.1M |
| 2021-07-27 | 48.86 | $30.06 | 755428 |
| 2021-07-26 | 46.77 | $30.06 | 4.2M |
| 2021-07-23 | 44.54 | $30.08 | 8.1M |
| 2021-07-22 | 42.19 | $30.06 | 306800 |
| 2021-07-21 | 39.72 | $30.02 | 415926 |
| 2021-07-20 | 37.12 | $29.95 | 1.1M |
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