Is First Trust Natural Gas ETF (FCG) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Natural Gas ETF (FCG) research center and poll results.
AMEX : FCG
First Trust Natural Gas ETF
$28.04 USD
$0.53 (1.93%)
- Volume
- 449.78K
- Average Volume
- 891.05K
- Market Capitalization
- $600.59M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.03
- Year Low
- $21.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.02
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.47
Average
23.92
Maximum
31.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.02 | $28.04 | 479700 |
| 2026-07-16 | 26.98 | $27.51 | 941479 |
| 2026-07-15 | 26.98 | $27.42 | 527921 |
| 2026-07-14 | 26.99 | $27.54 | 392313 |
| 2026-07-13 | 27.05 | $27.59 | 588495 |
| 2026-07-10 | 27.09 | $26.72 | 461100 |
| 2026-07-09 | 27.21 | $26.95 | 566388 |
| 2026-07-08 | 27.29 | $27.52 | 1.2M |
| 2026-07-07 | 27.37 | $27.04 | 598020 |
| 2026-07-06 | 27.45 | $26.23 | 608641 |
| 2026-07-02 | 27.63 | $26.44 | 434762 |
| 2026-07-01 | 27.80 | $26.15 | 633000 |
| 2026-06-30 | 27.96 | $26.61 | 305877 |
| 2026-06-29 | 28.10 | $26.58 | 464200 |
| 2026-06-26 | 28.20 | $26.74 | 378742 |
| 2026-06-25 | 28.30 | $26.76 | 741800 |
| 2026-06-24 | 28.39 | $26.87 | 1.1M |
| 2026-06-23 | 28.51 | $27.39 | 704821 |
| 2026-06-22 | 28.66 | $27.32 | 955700 |
| 2026-06-18 | 28.80 | $26.88 | 1.3M |
| 2026-06-17 | 28.99 | $27.28 | 891900 |
| 2026-06-16 | 29.20 | $27.47 | 1.2M |
| 2026-06-15 | 29.39 | $27.66 | 2.2M |
| 2026-06-12 | 29.54 | $28.79 | 705149 |
| 2026-06-11 | 29.61 | $28.41 | 1.1M |
| 2026-06-10 | 29.68 | $29.17 | 562540 |
| 2026-06-09 | 29.71 | $28.47 | 1.0M |
| 2026-06-08 | 29.76 | $29.14 | 492434 |
| 2026-06-05 | 29.75 | $28.72 | 734710 |
| 2026-06-04 | 29.78 | $29.81 | 402500 |
| 2026-06-03 | 29.77 | $29.76 | 1.2M |
| 2026-06-02 | 29.85 | $29.46 | 492745 |
| 2026-06-01 | 29.96 | $29.32 | 811000 |
| 2026-05-29 | 30.04 | $28.52 | 786834 |
| 2026-05-28 | 30.19 | $28.80 | 1.4M |
| 2026-05-27 | 30.31 | $28.61 | 847791 |
| 2026-05-26 | 30.41 | $29.22 | 749614 |
| 2026-05-22 | 30.45 | $30.34 | 474144 |
| 2026-05-21 | 30.42 | $30.19 | 1.1M |
| 2026-05-20 | 30.42 | $30.74 | 2.7M |
| 2026-05-19 | 30.37 | $31.49 | 802132 |
| 2026-05-18 | 30.25 | $31.12 | 993960 |
| 2026-05-15 | 30.13 | $30.80 | 457501 |
| 2026-05-14 | 30.01 | $30.05 | 320979 |
| 2026-05-13 | 29.99 | $29.79 | 504977 |
| 2026-05-12 | 29.95 | $29.79 | 506911 |
| 2026-05-11 | 29.91 | $29.58 | 1.7M |
| 2026-05-08 | 29.93 | $28.92 | 657711 |
| 2026-05-07 | 29.98 | $29.20 | 2.1M |
| 2026-05-06 | 30.01 | $29.65 | 1.7M |
| 2026-05-05 | 30.05 | $31.39 | 601400 |
| 2026-05-04 | 30.06 | $31.67 | 1.1M |
| 2026-05-01 | 30.04 | $31.02 | 757900 |
| 2026-04-30 | 30.05 | $31.40 | 824587 |
| 2026-04-29 | 30.01 | $31.31 | 1.9M |
| 2026-04-28 | 30.03 | $30.50 | 666269 |
| 2026-04-27 | 30.12 | $30.02 | 696900 |
| 2026-04-24 | 30.26 | $29.82 | 700733 |
| 2026-04-23 | 30.39 | $30.11 | 1.6M |
| 2026-04-22 | 30.48 | $29.78 | 1.1M |
| 2026-04-21 | 30.57 | $29.15 | 974600 |
| 2026-04-20 | 30.66 | $28.61 | 729470 |
| 2026-04-17 | 30.78 | $28.46 | 2.1M |
| 2026-04-16 | 30.91 | $29.56 | 533100 |
| 2026-04-15 | 30.94 | $29.01 | 1.0M |
| 2026-04-14 | 31.00 | $28.97 | 1.6M |
| 2026-04-13 | 31.04 | $29.96 | 1.3M |
| 2026-04-10 | 31.02 | $29.97 | 599501 |
| 2026-04-09 | 30.99 | $29.93 | 1.8M |
| 2026-04-08 | 30.95 | $30.30 | 1.9M |
| 2026-04-07 | 30.86 | $31.66 | 1.3M |
| 2026-04-06 | 30.73 | $31.34 | 1.2M |
| 2026-04-02 | 30.61 | $31.16 | 1.2M |
| 2026-04-01 | 30.50 | $30.63 | 3.5M |
| 2026-03-31 | 30.40 | $31.69 | 4.6M |
| 2026-03-30 | 30.24 | $32.32 | 2.3M |
| 2026-03-27 | 30.06 | $32.74 | 1.2M |
| 2026-03-26 | 29.82 | $32.36 | 1.7M |
| 2026-03-25 | 29.55 | $31.95 | 2.3M |
| 2026-03-24 | 29.30 | $31.62 | 1.4M |
| 2026-03-23 | 29.08 | $30.90 | 2.9M |
| 2026-03-20 | 28.89 | $31.09 | 1.7M |
| 2026-03-19 | 28.72 | $30.95 | 3.1M |
| 2026-03-18 | 28.54 | $30.32 | 1.0M |
| 2026-03-17 | 28.36 | $30.08 | 1.0M |
| 2026-03-16 | 28.17 | $29.73 | 1.2M |
| 2026-03-13 | 28.01 | $29.71 | 1.1M |
| 2026-03-12 | 27.83 | $29.38 | 2.0M |
| 2026-03-11 | 27.69 | $29.11 | 926572 |
| 2026-03-10 | 27.54 | $28.36 | 1.6M |
| 2026-03-09 | 27.43 | $29.09 | 3.1M |
| 2026-03-06 | 27.28 | $29.08 | 1.9M |
| 2026-03-05 | 27.10 | $28.92 | 961208 |
| 2026-03-04 | 26.96 | $28.54 | 762610 |
| 2026-03-03 | 26.80 | $28.57 | 2.1M |
| 2026-03-02 | 26.61 | $28.65 | 2.6M |
| 2026-02-27 | 26.45 | $27.93 | 721400 |
| 2026-02-26 | 26.33 | $27.11 | 647450 |
| 2026-02-25 | 26.23 | $26.91 | 760923 |
| 2026-02-24 | 26.13 | $27.07 | 579900 |
| 2026-02-23 | 26.01 | $27.18 | 462173 |
| 2026-02-20 | 25.87 | $27.61 | 601200 |
| 2026-02-19 | 25.71 | $27.38 | 1.1M |
| 2026-02-18 | 25.56 | $26.83 | 1.1M |
| 2026-02-17 | 25.40 | $26.18 | 710800 |
| 2026-02-13 | 25.27 | $26.59 | 1.0M |
| 2026-02-12 | 25.12 | $26.03 | 967555 |
| 2026-02-11 | 25.02 | $26.68 | 595086 |
| 2026-02-10 | 24.87 | $26.03 | 417800 |
| 2026-02-09 | 24.73 | $26.22 | 640700 |
| 2026-02-06 | 24.57 | $26.18 | 911326 |
| 2026-02-05 | 24.43 | $25.48 | 778428 |
| 2026-02-04 | 24.28 | $25.99 | 1.3M |
| 2026-02-03 | 24.13 | $25.33 | 1.4M |
| 2026-02-02 | 24.03 | $24.75 | 1.3M |
| 2026-01-30 | 23.98 | $25.61 | 1.2M |
| 2026-01-29 | 23.87 | $25.47 | 1.6M |
| 2026-01-28 | 23.78 | $25.13 | 1.1M |
| 2026-01-27 | 23.69 | $24.87 | 571128 |
| 2026-01-26 | 23.60 | $24.59 | 1.1M |
| 2026-01-23 | 23.54 | $24.50 | 957843 |
| 2026-01-22 | 23.48 | $24.35 | 1.2M |
| 2026-01-21 | 23.43 | $24.40 | 1.7M |
| 2026-01-20 | 23.36 | $23.63 | 1.0M |
| 2026-01-16 | 23.32 | $23.62 | 644984 |
| 2026-01-15 | 23.32 | $23.62 | 1.6M |
| 2026-01-14 | 23.28 | $23.96 | 1.6M |
| 2026-01-13 | 23.27 | $23.66 | 1.0M |
| 2026-01-12 | 23.29 | $23.20 | 695836 |
| 2026-01-09 | 23.35 | $23.10 | 997644 |
| 2026-01-08 | 23.44 | $23.24 | 951848 |
| 2026-01-07 | 23.52 | $22.65 | 758602 |
| 2026-01-06 | 23.62 | $22.95 | 1.4M |
| 2026-01-05 | 23.73 | $23.27 | 2.0M |
| 2026-01-02 | 23.83 | $23.83 | 847539 |
| 2025-12-31 | 23.89 | $23.41 | 529800 |
| 2025-12-30 | 23.93 | $23.61 | 727755 |
| 2025-12-29 | 23.99 | $23.36 | 644300 |
| 2025-12-26 | 24.05 | $23.14 | 429700 |
| 2025-12-24 | 24.10 | $23.27 | 312513 |
| 2025-12-23 | 24.12 | $23.41 | 693013 |
| 2025-12-22 | 24.14 | $23.22 | 752700 |
| 2025-12-19 | 24.17 | $23.02 | 822100 |
| 2025-12-18 | 24.19 | $22.88 | 1.2M |
| 2025-12-17 | 24.24 | $23.55 | 1.1M |
| 2025-12-16 | 24.27 | $22.91 | 1.0M |
| 2025-12-15 | 24.31 | $23.73 | 890000 |
| 2025-12-12 | 24.33 | $24.08 | 1.1M |
| 2025-12-11 | 24.32 | $24.41 | 1.8M |
| 2025-12-10 | 24.29 | $24.87 | 1.4M |
| 2025-12-09 | 24.25 | $24.73 | 638821 |
| 2025-12-08 | 24.19 | $24.76 | 1.3M |
| 2025-12-05 | 24.11 | $25.22 | 1.3M |
| 2025-12-04 | 23.98 | $25.12 | 906334 |
| 2025-12-03 | 23.84 | $25.06 | 1.1M |
| 2025-12-02 | 23.71 | $24.29 | 519421 |
| 2025-12-01 | 23.63 | $24.74 | 582072 |
| 2025-11-28 | 23.51 | $24.60 | 510900 |
| 2025-11-26 | 23.38 | $24.09 | 569400 |
| 2025-11-25 | 23.29 | $23.70 | 543546 |
| 2025-11-24 | 23.21 | $23.88 | 754401 |
| 2025-11-21 | 23.14 | $23.66 | 683536 |
| 2025-11-20 | 23.09 | $23.55 | 886031 |
| 2025-11-19 | 23.05 | $23.92 | 732243 |
| 2025-11-18 | 22.96 | $24.08 | 1.0M |
| 2025-11-17 | 22.86 | $23.74 | 1.1M |
| 2025-11-14 | 22.79 | $24.13 | 678049 |
| 2025-11-13 | 22.68 | $23.86 | 1.0M |
| 2025-11-12 | 22.59 | $23.82 | 754746 |
| 2025-11-11 | 22.52 | $24.08 | 1.0M |
| 2025-11-10 | 22.43 | $23.45 | 852600 |
| 2025-11-07 | 22.39 | $23.17 | 699104 |
| 2025-11-06 | 22.34 | $22.63 | 775875 |
| 2025-11-05 | 22.37 | $22.33 | 511008 |
| 2025-11-04 | 22.45 | $22.45 | 971800 |
| 2025-11-03 | 22.52 | $22.63 | 687600 |
| 2025-10-31 | 22.58 | $22.41 | 393937 |
| 2025-10-30 | 22.64 | $22.07 | 408913 |
| 2025-10-29 | 22.70 | $22.14 | 352624 |
| 2025-10-28 | 22.79 | $22.10 | 261943 |
| 2025-10-27 | 22.86 | $22.55 | 372300 |
| 2025-10-24 | 22.92 | $22.59 | 332001 |
| 2025-10-23 | 23.00 | $22.82 | 932100 |
| 2025-10-22 | 23.06 | $22.17 | 586000 |
| 2025-10-21 | 23.15 | $22.15 | 484248 |
| 2025-10-20 | 23.22 | $22.28 | 481332 |
| 2025-10-17 | 23.26 | $21.95 | 351789 |
| 2025-10-16 | 23.32 | $21.95 | 659624 |
| 2025-10-15 | 23.40 | $22.45 | 421100 |
| 2025-10-14 | 23.46 | $22.31 | 549800 |
| 2025-10-13 | 23.54 | $22.64 | 918821 |
| 2025-10-10 | 23.57 | $22.11 | 1.1M |
| 2025-10-09 | 23.63 | $23.31 | 801941 |
| 2025-10-08 | 23.64 | $23.85 | 683826 |
| 2025-10-07 | 23.63 | $23.88 | 545700 |
| 2025-10-06 | 23.59 | $23.83 | 530012 |
| 2025-10-03 | 23.55 | $23.64 | 863100 |
| 2025-10-02 | 23.53 | $23.32 | 710325 |
| 2025-10-01 | 23.56 | $23.93 | 935200 |
| 2025-09-30 | 23.54 | $23.49 | 711526 |
| 2025-09-29 | 23.59 | $23.67 | 487907 |
| 2025-09-26 | 23.61 | $24.25 | 1.6M |
| 2025-09-25 | 23.60 | $23.98 | 390100 |
| 2025-09-24 | 23.59 | $24.06 | 355625 |
| 2025-09-23 | 23.56 | $23.56 | 665286 |
| 2025-09-22 | 23.57 | $23.08 | 287000 |
| 2025-09-19 | 23.59 | $22.99 | 207112 |
| 2025-09-18 | 23.58 | $23.62 | 317636 |
| 2025-09-17 | 23.53 | $23.77 | 312920 |
| 2025-09-16 | 23.46 | $23.85 | 651519 |
| 2025-09-15 | 23.40 | $23.15 | 423127 |
| 2025-09-12 | 23.39 | $23.36 | 359200 |
| 2025-09-11 | 23.38 | $23.57 | 370900 |
| 2025-09-10 | 23.36 | $23.67 | 338531 |
| 2025-09-09 | 23.31 | $22.98 | 489900 |
| 2025-09-08 | 23.30 | $23.06 | 495441 |
| 2025-09-05 | 23.28 | $23.31 | 498137 |
| 2025-09-04 | 23.25 | $23.84 | 389700 |
| 2025-09-03 | 23.21 | $23.60 | 469700 |
| 2025-09-02 | 23.18 | $24.38 | 295040 |
| 2025-08-29 | 23.10 | $24.07 | 242403 |
| 2025-08-28 | 23.05 | $24.09 | 354110 |
| 2025-08-27 | 23.03 | $23.78 | 228101 |
| 2025-08-26 | 23.03 | $23.53 | 280137 |
| 2025-08-25 | 23.07 | $23.65 | 291111 |
| 2025-08-22 | 23.08 | $23.44 | 385100 |
| 2025-08-21 | 23.08 | $22.82 | 258800 |
| 2025-08-20 | 23.12 | $22.63 | 262500 |
| 2025-08-19 | 23.16 | $22.47 | 358500 |
| 2025-08-18 | 23.19 | $22.67 | 501400 |
| 2025-08-15 | 23.19 | $22.95 | 282013 |
| 2025-08-14 | 23.22 | $23.08 | 251400 |
| 2025-08-13 | 23.23 | $23.09 | 268426 |
| 2025-08-12 | 23.23 | $22.85 | 316171 |
| 2025-08-11 | 23.25 | $22.61 | 169618 |
| 2025-08-08 | 23.31 | $22.83 | 441800 |
| 2025-08-07 | 23.37 | $22.71 | 369572 |
| 2025-08-06 | 23.42 | $22.88 | 353425 |
| 2025-08-05 | 23.46 | $23.04 | 472528 |
| 2025-08-04 | 23.50 | $22.90 | 303400 |
| 2025-08-01 | 23.51 | $22.92 | 268318 |
| 2025-07-31 | 23.54 | $23.69 | 317417 |
| 2025-07-30 | 23.53 | $23.93 | 302900 |
| 2025-07-29 | 23.49 | $24.20 | 274200 |
| 2025-07-28 | 23.44 | $23.96 | 393616 |
| 2025-07-25 | 23.41 | $23.44 | 299334 |
| 2025-07-24 | 23.41 | $23.58 | 445330 |
| 2025-07-23 | 23.40 | $23.31 | 479329 |
| 2025-07-22 | 23.42 | $23.11 | 328300 |
| 2025-07-21 | 23.47 | $22.71 | 347101 |
| 2025-07-18 | 23.58 | $23.48 | 383129 |
| 2025-07-17 | 23.65 | $23.42 | 282100 |
| 2025-07-16 | 23.72 | $22.99 | 449139 |
| 2025-07-15 | 23.80 | $23.23 | 333572 |
| 2025-07-14 | 23.88 | $23.85 | 327900 |
| 2025-07-11 | 23.89 | $23.95 | 323000 |
| 2025-07-10 | 23.89 | $23.76 | 341934 |
| 2025-07-09 | 23.87 | $23.63 | 246034 |
| 2025-07-08 | 23.85 | $23.95 | 463900 |
| 2025-07-07 | 23.80 | $23.15 | 494100 |
| 2025-07-03 | 23.77 | $23.43 | 232100 |
| 2025-07-02 | 23.72 | $23.54 | 305900 |
| 2025-07-01 | 23.69 | $23.20 | 491505 |
| 2025-06-30 | 23.66 | $23.11 | 333000 |
| 2025-06-27 | 23.60 | $23.39 | 543600 |
| 2025-06-26 | 23.55 | $23.47 | 409834 |
| 2025-06-25 | 23.49 | $23.34 | 619100 |
| 2025-06-24 | 23.45 | $23.77 | 579939 |
| 2025-06-23 | 23.38 | $24.01 | 849349 |
| 2025-06-20 | 23.28 | $24.93 | 379205 |
| 2025-06-18 | 23.15 | $24.78 | 349737 |
| 2025-06-17 | 23.04 | $24.87 | 505067 |
| 2025-06-16 | 22.94 | $24.64 | 667000 |
| 2025-06-13 | 22.85 | $24.81 | 615640 |
| 2025-06-12 | 22.77 | $24.10 | 453012 |
| 2025-06-11 | 22.73 | $23.87 | 287615 |
| 2025-06-10 | 22.71 | $23.46 | 283200 |
| 2025-06-09 | 22.67 | $23.16 | 151100 |
| 2025-06-06 | 22.62 | $23.01 | 321542 |
| 2025-06-05 | 22.56 | $22.44 | 331800 |
| 2025-06-04 | 22.50 | $22.51 | 661304 |
| 2025-06-03 | 22.43 | $22.95 | 517224 |
| 2025-06-02 | 22.33 | $22.48 | 435900 |
| 2025-05-30 | 22.29 | $22.02 | 382749 |
| 2025-05-29 | 22.25 | $22.33 | 269825 |
| 2025-05-28 | 22.17 | $22.31 | 204833 |
| 2025-05-27 | 22.13 | $22.58 | 228800 |
| 2025-05-23 | 22.09 | $22.25 | 186844 |
| 2025-05-22 | 22.05 | $22.18 | 349700 |
| 2025-05-21 | 22.01 | $22.27 | 212900 |
| 2025-05-20 | 21.95 | $22.64 | 697600 |
| 2025-05-19 | 21.87 | $22.69 | 231019 |
| 2025-05-16 | 21.77 | $23.00 | 167900 |
| 2025-05-15 | 21.69 | $23.05 | 320000 |
| 2025-05-14 | 21.58 | $23.33 | 183975 |
| 2025-05-13 | 21.44 | $23.49 | 263008 |
| 2025-05-12 | 21.29 | $22.78 | 479141 |
| 2025-05-09 | 21.17 | $22.12 | 148228 |
| 2025-05-08 | 21.05 | $21.78 | 328118 |
| 2025-05-07 | 21.04 | $21.16 | 228900 |
| 2025-05-06 | 20.95 | $21.11 | 207349 |
| 2025-05-05 | 20.90 | $21.11 | 238000 |
| 2025-05-02 | 20.86 | $21.55 | 418200 |
| 2025-05-01 | 20.93 | $21.18 | 493800 |
| 2025-04-30 | 21.13 | $20.84 | 346734 |
| 2025-04-29 | 21.34 | $21.49 | 215726 |
| 2025-04-28 | 21.51 | $21.69 | 149235 |
| 2025-04-25 | 21.65 | $21.47 | 166024 |
| 2025-04-24 | 21.82 | $21.36 | 407323 |
| 2025-04-23 | 22.01 | $21.12 | 282333 |
| 2025-04-22 | 22.22 | $21.13 | 196200 |
| 2025-04-21 | 22.42 | $20.64 | 183400 |
| 2025-04-17 | 22.62 | $21.36 | 281520 |
| 2025-04-16 | 22.80 | $20.86 | 369500 |
| 2025-04-15 | 23.01 | $20.48 | 269100 |
| 2025-04-14 | 23.21 | $20.49 | 668800 |
| 2025-04-11 | 23.40 | $20.46 | 914600 |
| 2025-04-10 | 23.57 | $19.79 | 666058 |
| 2025-04-09 | 23.73 | $21.45 | 1.3M |
| 2025-04-08 | 23.84 | $19.37 | 845200 |
| 2025-04-07 | 24.03 | $20.17 | 1.3M |
| 2025-04-04 | 24.17 | $20.33 | 1.2M |
| 2025-04-03 | 24.28 | $22.92 | 421221 |
| 2025-04-02 | 24.26 | $25.23 | 145063 |
| 2025-04-01 | 24.13 | $24.96 | 121500 |
| 2025-03-31 | 24.04 | $24.85 | 210500 |
| 2025-03-28 | 23.95 | $24.64 | 140500 |
| 2025-03-27 | 23.94 | $24.79 | 197900 |
| 2025-03-26 | 23.90 | $25.24 | 133600 |
| 2025-03-25 | 23.86 | $25.18 | 326700 |
| 2025-03-24 | 23.82 | $25.14 | 183100 |
| 2025-03-21 | 23.81 | $24.73 | 157113 |
| 2025-03-20 | 23.82 | $24.97 | 275920 |
| 2025-03-19 | 23.87 | $25.00 | 216934 |
| 2025-03-18 | 23.92 | $24.46 | 409935 |
| 2025-03-17 | 23.97 | $24.27 | 229600 |
| 2025-03-14 | 24.02 | $23.86 | 303037 |
| 2025-03-13 | 24.09 | $23.13 | 446649 |
| 2025-03-12 | 24.18 | $23.49 | 366400 |
| 2025-03-11 | 24.29 | $23.24 | 493582 |
| 2025-03-10 | 24.41 | $22.88 | 603613 |
| 2025-03-07 | 24.50 | $22.69 | 674400 |
| 2025-03-06 | 24.60 | $22.37 | 713721 |
| 2025-03-05 | 24.75 | $22.79 | 1.3M |
| 2025-03-04 | 24.87 | $23.06 | 845436 |
| 2025-03-03 | 24.96 | $23.13 | 471800 |
| 2025-02-28 | 25.05 | $24.32 | 228000 |
| 2025-02-27 | 25.11 | $24.11 | 270404 |
| 2025-02-26 | 25.19 | $24.30 | 387031 |
| 2025-02-25 | 25.24 | $24.36 | 328500 |
| 2025-02-24 | 25.30 | $24.96 | 271130 |
| 2025-02-21 | 25.36 | $25.06 | 296749 |
| 2025-02-20 | 25.43 | $25.93 | 259400 |
| 2025-02-19 | 25.46 | $25.96 | 626018 |
| 2025-02-18 | 25.50 | $25.54 | 518807 |
| 2025-02-14 | 25.57 | $25.29 | 242000 |
| 2025-02-13 | 25.66 | $25.12 | 284237 |
| 2025-02-12 | 25.75 | $24.96 | 375300 |
| 2025-02-11 | 25.83 | $25.73 | 274000 |
| 2025-02-10 | 25.87 | $25.62 | 271992 |
| 2025-02-07 | 25.88 | $24.69 | 287420 |
| 2025-02-06 | 25.93 | $24.77 | 301200 |
| 2025-02-05 | 25.97 | $25.28 | 212300 |
| 2025-02-04 | 25.97 | $25.24 | 349000 |
| 2025-02-03 | 25.97 | $24.84 | 558317 |
| 2025-01-31 | 25.98 | $24.87 | 511300 |
| 2025-01-30 | 25.97 | $25.61 | 375207 |
| 2025-01-29 | 25.91 | $25.60 | 473500 |
| 2025-01-28 | 25.82 | $25.45 | 358900 |
| 2025-01-27 | 25.73 | $25.45 | 628545 |
| 2025-01-24 | 25.65 | $26.12 | 370800 |
| 2025-01-23 | 25.52 | $26.47 | 426537 |
| 2025-01-22 | 25.36 | $26.54 | 297819 |
| 2025-01-21 | 25.18 | $26.71 | 441319 |
| 2025-01-17 | 25.00 | $26.96 | 435309 |
| 2025-01-16 | 24.85 | $27.09 | 402822 |
| 2025-01-15 | 24.70 | $26.97 | 555400 |
| 2025-01-14 | 24.58 | $26.64 | 819100 |
| 2025-01-13 | 24.50 | $26.38 | 745263 |
| 2025-01-10 | 24.43 | $25.96 | 1.8M |
| 2025-01-08 | 24.36 | $25.73 | 388100 |
| 2025-01-07 | 24.31 | $25.55 | 199900 |
| 2025-01-06 | 24.26 | $25.22 | 289000 |
| 2025-01-03 | 24.26 | $25.18 | 368244 |
| 2025-01-02 | 24.26 | $25.11 | 403000 |
| 2024-12-31 | 24.29 | $24.63 | 297574 |
| 2024-12-30 | 24.34 | $24.36 | 572517 |
| 2024-12-27 | 24.43 | $23.80 | 442742 |
| 2024-12-26 | 24.54 | $23.71 | 175100 |
| 2024-12-24 | 24.64 | $23.88 | 409542 |
| 2024-12-23 | 24.75 | $23.50 | 332741 |
| 2024-12-20 | 24.90 | $23.22 | 259521 |
| 2024-12-19 | 25.06 | $22.98 | 646435 |
| 2024-12-18 | 25.21 | $23.14 | 292149 |
| 2024-12-17 | 25.33 | $23.89 | 263729 |
| 2024-12-16 | 25.42 | $24.08 | 290600 |
| 2024-12-13 | 25.47 | $24.66 | 510402 |
| 2024-12-12 | 25.51 | $24.97 | 345800 |
| 2024-12-11 | 25.52 | $25.07 | 1.2M |
| 2024-12-10 | 25.52 | $24.54 | 240261 |
| 2024-12-09 | 25.56 | $24.69 | 229379 |
| 2024-12-06 | 25.58 | $24.53 | 504400 |
| 2024-12-05 | 25.59 | $25.18 | 268736 |
| 2024-12-04 | 25.59 | $25.17 | 705600 |
| 2024-12-03 | 25.52 | $25.81 | 353100 |
| 2024-12-02 | 25.42 | $25.64 | 286524 |
| 2024-11-29 | 25.30 | $26.11 | 122623 |
| 2024-11-27 | 25.17 | $25.93 | 186834 |
| 2024-11-26 | 25.06 | $25.90 | 271502 |
| 2024-11-25 | 24.95 | $26.05 | 338100 |
| 2024-11-22 | 24.83 | $26.48 | 187023 |
| 2024-11-21 | 24.72 | $26.33 | 431018 |
| 2024-11-20 | 24.61 | $25.96 | 430832 |
| 2024-11-19 | 24.51 | $25.51 | 218306 |
| 2024-11-18 | 24.44 | $25.69 | 264600 |
| 2024-11-15 | 24.36 | $25.16 | 129411 |
| 2024-11-14 | 24.31 | $25.42 | 400939 |
| 2024-11-13 | 24.26 | $25.18 | 193340 |
| 2024-11-12 | 24.21 | $25.10 | 192522 |
| 2024-11-11 | 24.16 | $25.37 | 311940 |
| 2024-11-08 | 24.13 | $24.98 | 136300 |
| 2024-11-07 | 24.15 | $24.91 | 802047 |
| 2024-11-06 | 24.16 | $25.06 | 888929 |
| 2024-11-05 | 24.15 | $23.90 | 112700 |
| 2024-11-04 | 24.21 | $23.68 | 120200 |
| 2024-11-01 | 24.30 | $23.22 | 110804 |
| 2024-10-31 | 24.41 | $23.53 | 261300 |
| 2024-10-30 | 24.49 | $23.85 | 140403 |
| 2024-10-29 | 24.53 | $23.58 | 113114 |
| 2024-10-28 | 24.56 | $23.77 | 143549 |
| 2024-10-25 | 24.56 | $24.18 | 91000 |
| 2024-10-24 | 24.53 | $24.18 | 133108 |
| 2024-10-23 | 24.48 | $23.93 | 99000 |
| 2024-10-22 | 24.48 | $24.07 | 84600 |
| 2024-10-21 | 24.51 | $24.08 | 141200 |
| 2024-10-18 | 24.54 | $24.20 | 112900 |
| 2024-10-17 | 24.55 | $24.36 | 89600 |
| 2024-10-16 | 24.55 | $24.22 | 96300 |
| 2024-10-15 | 24.54 | $24.04 | 223600 |
| 2024-10-14 | 24.55 | $24.94 | 117207 |
| 2024-10-11 | 24.49 | $25.34 | 899100 |
| 2024-10-10 | 24.39 | $25.10 | 75321 |
| 2024-10-09 | 24.30 | $24.88 | 133916 |
| 2024-10-08 | 24.21 | $24.98 | 149024 |
| 2024-10-07 | 24.12 | $25.58 | 111141 |
| 2024-10-04 | 24.00 | $25.40 | 153549 |
| 2024-10-03 | 23.91 | $25.19 | 560164 |
| 2024-10-02 | 23.84 | $24.50 | 132900 |
| 2024-10-01 | 23.82 | $24.21 | 315900 |
| 2024-09-30 | 23.83 | $23.75 | 125102 |
| 2024-09-27 | 23.91 | $23.68 | 201100 |
| 2024-09-26 | 24.00 | $23.05 | 296300 |
| 2024-09-25 | 24.10 | $24.00 | 111200 |
| 2024-09-24 | 24.17 | $24.60 | 105441 |
| 2024-09-23 | 24.22 | $24.72 | 141600 |
| 2024-09-20 | 24.25 | $24.42 | 113539 |
| 2024-09-19 | 24.27 | $24.39 | 120385 |
| 2024-09-18 | 24.29 | $24.12 | 133839 |
| 2024-09-17 | 24.33 | $24.10 | 142140 |
| 2024-09-16 | 24.40 | $23.72 | 110619 |
| 2024-09-13 | 24.47 | $23.44 | 179000 |
| 2024-09-12 | 24.57 | $23.24 | 194000 |
| 2024-09-11 | 24.65 | $23.17 | 140000 |
| 2024-09-10 | 24.72 | $23.06 | 559643 |
| 2024-09-09 | 24.82 | $23.30 | 97000 |
| 2024-09-06 | 24.89 | $23.47 | 277200 |
| 2024-09-05 | 24.95 | $23.91 | 284848 |
| 2024-09-04 | 24.95 | $23.97 | 295201 |
| 2024-09-03 | 24.93 | $24.41 | 269835 |
| 2024-08-30 | 24.89 | $25.37 | 119300 |
| 2024-08-29 | 24.84 | $25.56 | 219645 |
| 2024-08-28 | 24.84 | $25.09 | 178620 |
| 2024-08-27 | 24.90 | $25.28 | 89414 |
| 2024-08-26 | 24.94 | $25.58 | 144300 |
| 2024-08-23 | 24.95 | $25.32 | 167401 |
| 2024-08-22 | 24.99 | $24.85 | 335226 |
| 2024-08-21 | 25.05 | $24.87 | 154700 |
| 2024-08-20 | 25.10 | $24.91 | 406800 |
| 2024-08-19 | 25.17 | $25.44 | 250600 |
| 2024-08-16 | 25.24 | $25.22 | 64023 |
| 2024-08-15 | 25.32 | $25.30 | 114904 |
| 2024-08-14 | 25.41 | $24.85 | 72449 |
| 2024-08-13 | 25.53 | $24.70 | 133417 |
| 2024-08-12 | 25.66 | $25.02 | 155900 |
| 2024-08-09 | 25.77 | $24.64 | 96926 |
| 2024-08-08 | 25.88 | $24.64 | 551616 |
| 2024-08-07 | 25.99 | $23.90 | 351369 |
| 2024-08-06 | 26.11 | $23.73 | 349300 |
| 2024-08-05 | 26.23 | $23.59 | 891200 |
| 2024-08-02 | 26.37 | $24.31 | 756228 |
| 2024-08-01 | 26.46 | $25.56 | 234712 |
| 2024-07-31 | 26.52 | $26.34 | 213100 |
| 2024-07-30 | 26.53 | $25.95 | 121200 |
| 2024-07-29 | 26.55 | $25.85 | 142000 |
| 2024-07-26 | 26.57 | $26.12 | 118821 |
| 2024-07-25 | 26.58 | $26.02 | 138025 |
| 2024-07-24 | 26.60 | $25.94 | 129000 |
| 2024-07-23 | 26.64 | $26.33 | 150319 |
| 2024-07-22 | 26.66 | $26.77 | 190200 |
| 2024-07-19 | 26.62 | $26.89 | 146345 |
| 2024-07-18 | 26.59 | $27.12 | 112000 |
| 2024-07-17 | 26.53 | $27.19 | 132000 |
| 2024-07-16 | 26.46 | $27.24 | 140000 |
| 2024-07-15 | 26.38 | $27.24 | 253400 |
| 2024-07-12 | 26.34 | $26.85 | 189500 |
| 2024-07-11 | 26.33 | $26.79 | 189100 |
| 2024-07-10 | 26.34 | $26.34 | 228434 |
| 2024-07-09 | 26.37 | $26.15 | 94700 |
| 2024-07-08 | 26.39 | $26.30 | 76802 |
| 2024-07-05 | 26.40 | $26.22 | 167021 |
| 2024-07-03 | 26.41 | $26.81 | 85000 |
| 2024-07-02 | 26.39 | $26.53 | 95202 |
| 2024-07-01 | 26.41 | $26.32 | 170300 |
| 2024-06-28 | 26.47 | $26.28 | 118900 |
| 2024-06-27 | 26.51 | $26.24 | 126100 |
| 2024-06-26 | 26.55 | $26.46 | 95700 |
| 2024-06-25 | 26.60 | $26.73 | 110027 |
| 2024-06-24 | 26.60 | $26.81 | 369300 |
| 2024-06-21 | 26.60 | $25.94 | 81900 |
| 2024-06-20 | 26.65 | $26.16 | 99705 |
| 2024-06-18 | 26.72 | $25.93 | 183900 |
| 2024-06-17 | 26.81 | $25.79 | 171700 |
| 2024-06-14 | 26.90 | $25.79 | 139600 |
| 2024-06-13 | 26.97 | $26.26 | 204218 |
| 2024-06-12 | 27.02 | $26.73 | 297200 |
| 2024-06-11 | 27.06 | $26.99 | 139798 |
| 2024-06-10 | 27.06 | $27.02 | 150217 |
| 2024-06-07 | 27.07 | $26.46 | 97400 |
| 2024-06-06 | 27.13 | $26.56 | 88914 |
| 2024-06-05 | 27.17 | $26.48 | 141737 |
| 2024-06-04 | 27.22 | $26.35 | 230100 |
| 2024-06-03 | 27.28 | $26.80 | 341424 |
| 2024-05-31 | 27.29 | $27.63 | 256200 |
| 2024-05-30 | 27.25 | $27.13 | 142004 |
| 2024-05-29 | 27.22 | $27.01 | 172150 |
| 2024-05-28 | 27.23 | $27.37 | 265738 |
| 2024-05-24 | 27.27 | $26.86 | 122506 |
| 2024-05-23 | 27.33 | $26.71 | 214700 |
| 2024-05-22 | 27.39 | $27.02 | 288444 |
| 2024-05-21 | 27.43 | $27.52 | 195300 |
| 2024-05-20 | 27.43 | $27.73 | 304135 |
| 2024-05-17 | 27.42 | $27.48 | 184737 |
| 2024-05-16 | 27.41 | $27.20 | 167500 |
| 2024-05-15 | 27.40 | $27.43 | 528200 |
| 2024-05-14 | 27.38 | $27.38 | 142100 |
| 2024-05-13 | 27.37 | $27.15 | 100010 |
| 2024-05-10 | 27.39 | $27.16 | 136405 |
| 2024-05-09 | 27.43 | $27.59 | 129400 |
| 2024-05-08 | 27.46 | $27.40 | 312000 |
| 2024-05-07 | 27.50 | $27.55 | 252625 |
| 2024-05-06 | 27.54 | $27.46 | 291200 |
| 2024-05-03 | 27.57 | $27.02 | 148100 |
| 2024-05-02 | 27.63 | $26.77 | 209024 |
| 2024-05-01 | 27.69 | $26.58 | 566405 |
| 2024-04-30 | 27.76 | $27.14 | 260800 |
| 2024-04-29 | 27.79 | $28.18 | 139916 |
| 2024-04-26 | 27.76 | $28.07 | 248500 |
| 2024-04-25 | 27.73 | $27.99 | 103000 |
| 2024-04-24 | 27.69 | $27.80 | 386538 |
| 2024-04-23 | 27.63 | $27.59 | 121920 |
| 2024-04-22 | 27.59 | $27.48 | 100323 |
| 2024-04-19 | 27.54 | $27.28 | 96110 |
| 2024-04-18 | 27.52 | $26.98 | 88443 |
| 2024-04-17 | 27.50 | $27.05 | 120800 |
| 2024-04-16 | 27.47 | $27.25 | 244800 |
| 2024-04-15 | 27.42 | $27.47 | 241100 |
| 2024-04-12 | 27.35 | $27.86 | 396139 |
| 2024-04-11 | 27.26 | $28.19 | 145200 |
| 2024-04-10 | 27.14 | $28.34 | 137600 |
| 2024-04-09 | 27.01 | $28.23 | 94600 |
| 2024-04-08 | 26.88 | $28.13 | 160197 |
| 2024-04-05 | 26.74 | $28.20 | 106917 |
| 2024-04-04 | 26.60 | $27.98 | 211342 |
| 2024-04-03 | 26.47 | $28.04 | 191007 |
| 2024-04-02 | 26.34 | $27.75 | 173812 |
| 2024-04-01 | 26.21 | $27.60 | 221548 |
| 2024-03-28 | 26.09 | $27.44 | 153165 |
| 2024-03-27 | 25.97 | $27.05 | 215933 |
| 2024-03-26 | 25.86 | $26.62 | 221535 |
| 2024-03-25 | 25.77 | $26.86 | 199000 |
| 2024-03-22 | 25.66 | $26.53 | 136930 |
| 2024-03-21 | 25.56 | $26.73 | 210221 |
| 2024-03-20 | 25.47 | $26.65 | 219900 |
| 2024-03-19 | 25.37 | $26.51 | 222806 |
| 2024-03-18 | 25.25 | $26.14 | 138907 |
| 2024-03-15 | 25.15 | $26.08 | 125152 |
| 2024-03-14 | 25.04 | $26.04 | 131163 |
| 2024-03-13 | 24.90 | $25.97 | 339929 |
| 2024-03-12 | 24.75 | $25.61 | 126032 |
| 2024-03-11 | 24.64 | $25.62 | 129817 |
| 2024-03-08 | 24.51 | $25.46 | 142337 |
| 2024-03-07 | 24.40 | $25.40 | 174050 |
| 2024-03-06 | 24.27 | $25.36 | 183114 |
| 2024-03-05 | 24.15 | $25.29 | 481535 |
| 2024-03-04 | 24.01 | $25.15 | 333760 |
| 2024-03-01 | 23.90 | $25.36 | 263000 |
| 2024-02-29 | 23.79 | $25.02 | 331877 |
| 2024-02-28 | 23.71 | $24.83 | 196338 |
| 2024-02-27 | 23.66 | $24.81 | 221500 |
| 2024-02-26 | 23.61 | $24.65 | 203000 |
| 2024-02-23 | 23.56 | $24.59 | 378000 |
| 2024-02-22 | 23.51 | $24.84 | 162500 |
| 2024-02-21 | 23.43 | $24.73 | 377299 |
| 2024-02-20 | 23.34 | $23.96 | 208452 |
| 2024-02-16 | 23.28 | $24.17 | 238100 |
| 2024-02-15 | 23.21 | $24.03 | 438948 |
| 2024-02-14 | 23.15 | $23.08 | 429544 |
| 2024-02-13 | 23.13 | $23.05 | 491727 |
| 2024-02-12 | 23.13 | $23.46 | 383503 |
| 2024-02-09 | 23.15 | $22.94 | 327406 |
| 2024-02-08 | 23.18 | $23.20 | 301600 |
| 2024-02-07 | 23.19 | $22.93 | 378600 |
| 2024-02-06 | 23.23 | $22.86 | 301200 |
| 2024-02-05 | 23.29 | $22.62 | 337245 |
| 2024-02-02 | 23.37 | $22.88 | 337600 |
| 2024-02-01 | 23.43 | $23.15 | 380600 |
| 2024-01-31 | 23.51 | $23.34 | 383626 |
| 2024-01-30 | 23.56 | $23.98 | 338514 |
| 2024-01-29 | 23.58 | $23.64 | 267541 |
| 2024-01-26 | 23.62 | $23.66 | 233743 |
| 2024-01-25 | 23.68 | $23.60 | 207949 |
| 2024-01-24 | 23.75 | $23.22 | 299600 |
| 2024-01-23 | 23.81 | $22.93 | 137200 |
| 2024-01-22 | 23.90 | $22.89 | 172900 |
| 2024-01-19 | 23.97 | $22.76 | 173849 |
| 2024-01-18 | 24.07 | $22.77 | 252100 |
| 2024-01-17 | 24.15 | $22.80 | 1.5M |
| 2024-01-16 | 24.22 | $23.05 | 250041 |
| 2024-01-12 | 24.29 | $23.78 | 167411 |
| 2024-01-11 | 24.28 | $23.45 | 538839 |
| 2024-01-10 | 24.26 | $23.50 | 268900 |
| 2024-01-09 | 24.26 | $23.74 | 208525 |
| 2024-01-08 | 24.25 | $24.04 | 249206 |
| 2024-01-05 | 24.22 | $24.26 | 179025 |
| 2024-01-04 | 24.17 | $24.10 | 266600 |
| 2024-01-03 | 24.17 | $24.66 | 145900 |
| 2024-01-02 | 24.17 | $24.42 | 130000 |
| 2023-12-29 | 24.19 | $24.29 | 177443 |
| 2023-12-28 | 24.22 | $24.48 | 161800 |
| 2023-12-27 | 24.22 | $24.84 | 225643 |
| 2023-12-26 | 24.22 | $24.95 | 92636 |
| 2023-12-22 | 24.21 | $24.55 | 125500 |
| 2023-12-21 | 24.23 | $24.68 | 206700 |
| 2023-12-20 | 24.24 | $24.31 | 253537 |
| 2023-12-19 | 24.27 | $24.68 | 203229 |
| 2023-12-18 | 24.29 | $24.46 | 137413 |
| 2023-12-15 | 24.32 | $24.20 | 153700 |
| 2023-12-14 | 24.33 | $24.32 | 282132 |
| 2023-12-13 | 24.37 | $23.60 | 370300 |
| 2023-12-12 | 24.45 | $23.03 | 308048 |
| 2023-12-11 | 24.54 | $23.54 | 181700 |
| 2023-12-08 | 24.59 | $23.64 | 301200 |
| 2023-12-07 | 24.63 | $23.36 | 258214 |
| 2023-12-06 | 24.69 | $23.38 | 587900 |
| 2023-12-05 | 24.77 | $24.05 | 299400 |
| 2023-12-04 | 24.86 | $24.57 | 120399 |
| 2023-12-01 | 24.96 | $24.89 | 153845 |
| 2023-11-30 | 25.05 | $24.77 | 193416 |
| 2023-11-29 | 25.11 | $24.65 | 171739 |
| 2023-11-28 | 25.18 | $24.72 | 112300 |
| 2023-11-27 | 25.23 | $24.76 | 110602 |
| 2023-11-24 | 25.29 | $25.01 | 63500 |
| 2023-11-22 | 25.34 | $24.87 | 263600 |
| 2023-11-21 | 25.42 | $24.91 | 119342 |
| 2023-11-20 | 25.49 | $25.04 | 166800 |
| 2023-11-17 | 25.56 | $25.05 | 152100 |
| 2023-11-16 | 25.65 | $24.50 | 247200 |
| 2023-11-15 | 25.79 | $25.15 | 218300 |
| 2023-11-14 | 25.89 | $25.12 | 212236 |
| 2023-11-13 | 26.00 | $24.74 | 145139 |
| 2023-11-10 | 26.10 | $24.61 | 185956 |
| 2023-11-09 | 26.21 | $24.40 | 370200 |
| 2023-11-08 | 26.30 | $24.53 | 699200 |
| 2023-11-07 | 26.37 | $25.04 | 499476 |
| 2023-11-06 | 26.42 | $25.84 | 353914 |
| 2023-11-03 | 26.42 | $26.62 | 889200 |
| 2023-11-02 | 26.34 | $26.75 | 633900 |
| 2023-11-01 | 26.21 | $25.95 | 260141 |
| 2023-10-31 | 26.12 | $25.97 | 429128 |
| 2023-10-30 | 26.07 | $25.70 | 311300 |
| 2023-10-27 | 26.04 | $25.91 | 266100 |
| 2023-10-26 | 26.04 | $26.19 | 264107 |
| 2023-10-25 | 26.05 | $26.33 | 698000 |
| 2023-10-24 | 26.04 | $26.31 | 362805 |
| 2023-10-23 | 26.00 | $26.44 | 284500 |
| 2023-10-20 | 25.96 | $26.85 | 302400 |
| 2023-10-19 | 25.86 | $27.30 | 225100 |
| 2023-10-18 | 25.76 | $27.29 | 249700 |
| 2023-10-17 | 25.68 | $27.17 | 281740 |
| 2023-10-16 | 25.62 | $26.89 | 388300 |
| 2023-10-13 | 25.60 | $26.73 | 270400 |
| 2023-10-12 | 25.58 | $26.09 | 145538 |
| 2023-10-11 | 25.62 | $26.01 | 246600 |
| 2023-10-10 | 25.65 | $26.00 | 239735 |
| 2023-10-09 | 25.70 | $25.99 | 250800 |
| 2023-10-06 | 25.71 | $24.86 | 271600 |
| 2023-10-05 | 25.81 | $24.26 | 253400 |
| 2023-10-04 | 25.92 | $24.14 | 322300 |
| 2023-10-03 | 26.06 | $25.02 | 265300 |
| 2023-10-02 | 26.15 | $25.00 | 203273 |
| 2023-09-29 | 26.26 | $25.99 | 135800 |
| 2023-09-28 | 26.29 | $26.33 | 171900 |
| 2023-09-27 | 26.29 | $26.22 | 207338 |
| 2023-09-26 | 26.29 | $25.46 | 107015 |
| 2023-09-25 | 26.32 | $25.53 | 132636 |
| 2023-09-22 | 26.33 | $25.01 | 118100 |
| 2023-09-21 | 26.36 | $25.17 | 369700 |
| 2023-09-20 | 26.39 | $25.65 | 82700 |
| 2023-09-19 | 26.41 | $26.09 | 153200 |
| 2023-09-18 | 26.43 | $26.36 | 527144 |
| 2023-09-15 | 26.42 | $26.40 | 199827 |
| 2023-09-14 | 26.40 | $26.86 | 209600 |
| 2023-09-13 | 26.33 | $26.65 | 213847 |
| 2023-09-12 | 26.29 | $26.91 | 1.2M |
| 2023-09-11 | 26.26 | $26.25 | 261800 |
| 2023-09-08 | 26.26 | $26.81 | 123200 |
| 2023-09-07 | 26.23 | $26.61 | 145830 |
| 2023-09-06 | 26.22 | $26.86 | 456400 |
| 2023-09-05 | 26.19 | $26.93 | 299620 |
| 2023-09-01 | 26.14 | $27.10 | 205723 |
| 2023-08-31 | 26.08 | $26.52 | 139100 |
| 2023-08-30 | 26.04 | $26.40 | 121600 |
| 2023-08-29 | 25.98 | $26.21 | 146000 |
| 2023-08-28 | 25.96 | $26.03 | 230107 |
| 2023-08-25 | 25.94 | $25.80 | 149946 |
| 2023-08-24 | 25.92 | $25.58 | 103900 |
| 2023-08-23 | 25.89 | $25.82 | 257500 |
| 2023-08-22 | 25.85 | $26.05 | 137360 |
| 2023-08-21 | 25.80 | $26.35 | 183499 |
| 2023-08-18 | 25.73 | $26.19 | 137500 |
| 2023-08-17 | 25.65 | $25.97 | 152049 |
| 2023-08-16 | 25.58 | $25.65 | 161500 |
| 2023-08-15 | 25.51 | $25.80 | 161532 |
| 2023-08-14 | 25.43 | $26.22 | 208156 |
| 2023-08-11 | 25.29 | $26.36 | 141000 |
| 2023-08-10 | 25.15 | $26.17 | 412142 |
| 2023-08-09 | 25.05 | $26.48 | 877800 |
| 2023-08-08 | 24.94 | $26.13 | 470100 |
| 2023-08-07 | 24.83 | $26.01 | 272550 |
| 2023-08-04 | 24.71 | $25.90 | 272523 |
| 2023-08-03 | 24.57 | $25.75 | 187600 |
| 2023-08-02 | 24.42 | $25.20 | 220437 |
| 2023-08-01 | 24.32 | $25.66 | 196000 |
| 2023-07-31 | 24.20 | $25.74 | 238945 |
| 2023-07-28 | 24.08 | $25.42 | 208900 |
| 2023-07-27 | 23.97 | $24.86 | 198800 |
| 2023-07-26 | 23.86 | $25.09 | 165900 |
| 2023-07-25 | 23.72 | $25.10 | 274600 |
| 2023-07-24 | 23.60 | $24.90 | 300806 |
| 2023-07-21 | 23.47 | $24.58 | 199114 |
| 2023-07-20 | 23.37 | $24.50 | 234649 |
| 2023-07-19 | 23.29 | $24.27 | 201300 |
| 2023-07-18 | 23.21 | $24.21 | 410100 |
| 2023-07-17 | 23.16 | $23.50 | 197500 |
| 2023-07-14 | 23.14 | $23.46 | 362200 |
| 2023-07-13 | 23.10 | $24.32 | 1.3M |
| 2023-07-12 | 23.03 | $24.18 | 735900 |
| 2023-07-11 | 22.95 | $24.04 | 238444 |
| 2023-07-10 | 22.90 | $23.45 | 331247 |
| 2023-07-07 | 22.89 | $23.26 | 209400 |
| 2023-07-06 | 22.89 | $22.63 | 719719 |
| 2023-07-05 | 22.89 | $23.25 | 179337 |
| 2023-07-03 | 22.84 | $23.33 | 191300 |
| 2023-06-30 | 22.80 | $23.28 | 208723 |
| 2023-06-29 | 22.72 | $23.12 | 199900 |
| 2023-06-28 | 22.64 | $22.67 | 211900 |
| 2023-06-27 | 22.60 | $22.44 | 268900 |
| 2023-06-26 | 22.59 | $22.64 | 272200 |
| 2023-06-23 | 22.57 | $22.25 | 235700 |
| 2023-06-22 | 22.61 | $22.51 | 825400 |
| 2023-06-21 | 22.62 | $22.95 | 288800 |
| 2023-06-20 | 22.62 | $22.74 | 246044 |
| 2023-06-16 | 22.61 | $23.26 | 172323 |
| 2023-06-15 | 22.56 | $23.09 | 261215 |
| 2023-06-14 | 22.50 | $22.58 | 207400 |
| 2023-06-13 | 22.46 | $22.89 | 267946 |
| 2023-06-12 | 22.42 | $22.64 | 228000 |
| 2023-06-09 | 22.38 | $23.01 | 216700 |
| 2023-06-08 | 22.30 | $23.23 | 397331 |
| 2023-06-07 | 22.23 | $23.31 | 471024 |
| 2023-06-06 | 22.17 | $22.59 | 281547 |
| 2023-06-05 | 22.14 | $22.29 | 530738 |
| 2023-06-02 | 22.13 | $22.57 | 298700 |
| 2023-06-01 | 22.07 | $21.70 | 182700 |
| 2023-05-31 | 22.06 | $21.50 | 215100 |
| 2023-05-30 | 22.08 | $21.80 | 347649 |
| 2023-05-26 | 22.14 | $22.22 | 413541 |
| 2023-05-25 | 22.19 | $22.31 | 202139 |
| 2023-05-24 | 22.19 | $22.92 | 169400 |
| 2023-05-23 | 22.16 | $22.84 | 172700 |
| 2023-05-22 | 22.15 | $22.81 | 182020 |
| 2023-05-19 | 22.18 | $22.55 | 274521 |
| 2023-05-18 | 22.20 | $22.40 | 364347 |
| 2023-05-17 | 22.23 | $21.93 | 216300 |
| 2023-05-16 | 22.31 | $21.62 | 188800 |
| 2023-05-15 | 22.41 | $22.18 | 225325 |
| 2023-05-12 | 22.49 | $21.75 | 168100 |
| 2023-05-11 | 22.60 | $21.56 | 211300 |
| 2023-05-10 | 22.73 | $21.77 | 247600 |
| 2023-05-09 | 22.83 | $22.00 | 172400 |
| 2023-05-08 | 22.93 | $22.12 | 202900 |
| 2023-05-05 | 23.01 | $22.14 | 252300 |
| 2023-05-04 | 23.06 | $21.33 | 354000 |
| 2023-05-03 | 23.17 | $21.51 | 343417 |
| 2023-05-02 | 23.27 | $21.91 | 291300 |
| 2023-05-01 | 23.36 | $22.94 | 135248 |
| 2023-04-28 | 23.34 | $23.11 | 447634 |
| 2023-04-27 | 23.30 | $22.50 | 140661 |
| 2023-04-26 | 23.29 | $22.24 | 238370 |
| 2023-04-25 | 23.27 | $22.63 | 213820 |
| 2023-04-24 | 23.22 | $23.36 | 182240 |
| 2023-04-21 | 23.11 | $22.99 | 194003 |
| 2023-04-20 | 23.02 | $23.10 | 190939 |
| 2023-04-19 | 22.94 | $23.42 | 220900 |
| 2023-04-18 | 22.87 | $23.64 | 154047 |
| 2023-04-17 | 22.75 | $23.71 | 314500 |
| 2023-04-14 | 22.60 | $24.08 | 206700 |
| 2023-04-13 | 22.46 | $24.06 | 233100 |
| 2023-04-12 | 22.29 | $23.85 | 171644 |
| 2023-04-11 | 22.20 | $23.96 | 424500 |
| 2023-04-10 | 22.10 | $23.66 | 235119 |
| 2023-04-06 | 22.05 | $23.22 | 159736 |
| 2023-04-05 | 22.04 | $23.53 | 296717 |
| 2023-04-04 | 22.04 | $23.46 | 342179 |
| 2023-04-03 | 22.05 | $23.77 | 444509 |
| 2023-03-31 | 22.07 | $22.52 | 312843 |
| 2023-03-30 | 22.17 | $22.24 | 264000 |
| 2023-03-29 | 22.26 | $22.26 | 309900 |
| 2023-03-28 | 22.33 | $21.94 | 206422 |
| 2023-03-27 | 22.39 | $21.67 | 321500 |
| 2023-03-24 | 22.49 | $21.16 | 558600 |
| 2023-03-23 | 22.61 | $21.14 | 489100 |
| 2023-03-22 | 22.71 | $21.46 | 268155 |
| 2023-03-21 | 22.78 | $22.03 | 363324 |
| 2023-03-20 | 22.81 | $21.22 | 418685 |
| 2023-03-17 | 22.90 | $20.73 | 534600 |
| 2023-03-16 | 23.06 | $21.23 | 700198 |
| 2023-03-15 | 23.22 | $20.74 | 900749 |
| 2023-03-14 | 23.42 | $22.07 | 365000 |
| 2023-03-13 | 23.56 | $22.00 | 917300 |
| 2023-03-10 | 23.70 | $22.52 | 505905 |
| 2023-03-09 | 23.77 | $23.03 | 517132 |
| 2023-03-08 | 23.82 | $23.54 | 586640 |
| 2023-03-07 | 23.87 | $23.79 | 408610 |
| 2023-03-06 | 23.85 | $24.16 | 483300 |
| 2023-03-03 | 23.84 | $24.55 | 336432 |
| 2023-03-02 | 23.82 | $24.02 | 143900 |
| 2023-03-01 | 23.84 | $23.60 | 285415 |
| 2023-02-28 | 23.91 | $23.19 | 383400 |
| 2023-02-27 | 23.99 | $23.58 | 460343 |
| 2023-02-24 | 24.08 | $23.59 | 742100 |
| 2023-02-23 | 24.19 | $23.24 | 749300 |
| 2023-02-22 | 24.28 | $22.68 | 656467 |
| 2023-02-21 | 24.41 | $22.64 | 559103 |
| 2023-02-17 | 24.56 | $23.04 | 825636 |
| 2023-02-16 | 24.68 | $24.01 | 397313 |
| 2023-02-15 | 24.73 | $24.34 | 532137 |
| 2023-02-14 | 24.75 | $24.87 | 295802 |
| 2023-02-13 | 24.76 | $24.74 | 624600 |
| 2023-02-10 | 24.78 | $24.87 | 531001 |
| 2023-02-09 | 24.80 | $23.85 | 850000 |
| 2023-02-08 | 24.82 | $24.16 | 942023 |
| 2023-02-07 | 24.83 | $24.38 | 624349 |
| 2023-02-06 | 24.82 | $23.56 | 901900 |
| 2023-02-03 | 24.84 | $23.95 | 1.6M |
| 2023-02-02 | 24.81 | $24.07 | 763300 |
| 2023-02-01 | 24.77 | $24.46 | 1.0M |
| 2023-01-31 | 24.70 | $25.04 | 577238 |
| 2023-01-30 | 24.68 | $24.70 | 611314 |
| 2023-01-27 | 24.66 | $25.48 | 493629 |
| 2023-01-26 | 24.58 | $25.64 | 667564 |
| 2023-01-25 | 24.55 | $25.20 | 514400 |
| 2023-01-24 | 24.53 | $25.28 | 539800 |
| 2023-01-23 | 24.48 | $25.65 | 395111 |
| 2023-01-20 | 24.44 | $25.31 | 233052 |
| 2023-01-19 | 24.39 | $25.11 | 396234 |
| 2023-01-18 | 24.34 | $24.69 | 313500 |
| 2023-01-17 | 24.33 | $25.15 | 497308 |
| 2023-01-13 | 24.32 | $25.13 | 401428 |
| 2023-01-12 | 24.30 | $25.10 | 375607 |
| 2023-01-11 | 24.30 | $24.42 | 446300 |
| 2023-01-10 | 24.30 | $24.24 | 422300 |
| 2023-01-09 | 24.28 | $24.26 | 638400 |
| 2023-01-06 | 24.28 | $23.90 | 429600 |
| 2023-01-05 | 24.32 | $23.29 | 1.1M |
| 2023-01-04 | 24.40 | $23.32 | 1.4M |
| 2023-01-03 | 24.51 | $23.17 | 871896 |
| 2022-12-30 | 24.69 | $24.51 | 367509 |
| 2022-12-29 | 24.80 | $24.35 | 798512 |
| 2022-12-28 | 24.94 | $23.96 | 427106 |
| 2022-12-27 | 25.09 | $25.01 | 496904 |
| 2022-12-23 | 25.16 | $24.82 | 367592 |
| 2022-12-22 | 25.29 | $24.19 | 1.0M |
| 2022-12-21 | 25.44 | $24.94 | 554606 |
| 2022-12-20 | 25.58 | $24.29 | 430218 |
| 2022-12-19 | 25.70 | $24.08 | 424206 |
| 2022-12-16 | 25.85 | $24.46 | 927600 |
| 2022-12-15 | 26.00 | $24.88 | 474837 |
| 2022-12-14 | 26.13 | $24.90 | 650000 |
| 2022-12-13 | 26.30 | $24.98 | 668738 |
| 2022-12-12 | 26.44 | $24.53 | 1.0M |
| 2022-12-09 | 26.62 | $23.83 | 594319 |
| 2022-12-08 | 26.80 | $24.18 | 932700 |
| 2022-12-07 | 26.91 | $24.65 | 907500 |
| 2022-12-06 | 27.10 | $24.86 | 991924 |
| 2022-12-05 | 27.28 | $25.61 | 763040 |
| 2022-12-02 | 27.39 | $26.67 | 676900 |
| 2022-12-01 | 27.42 | $26.77 | 714900 |
| 2022-11-30 | 27.42 | $27.24 | 525627 |
| 2022-11-29 | 27.43 | $26.94 | 853900 |
| 2022-11-28 | 27.45 | $26.47 | 679829 |
| 2022-11-25 | 27.46 | $27.28 | 145400 |
| 2022-11-23 | 27.45 | $27.33 | 442147 |
| 2022-11-22 | 27.44 | $27.66 | 783034 |
| 2022-11-21 | 27.39 | $26.68 | 1.3M |
| 2022-11-18 | 27.38 | $27.11 | 710822 |
| 2022-11-17 | 27.35 | $27.43 | 1.2M |
| 2022-11-16 | 27.28 | $27.51 | 888112 |
| 2022-11-15 | 27.21 | $28.34 | 842948 |
| 2022-11-14 | 27.07 | $27.72 | 756825 |
| 2022-11-11 | 26.95 | $28.16 | 841832 |
| 2022-11-10 | 26.79 | $27.39 | 888711 |
| 2022-11-09 | 26.73 | $26.46 | 1.4M |
| 2022-11-08 | 26.68 | $28.36 | 1.2M |
| 2022-11-07 | 26.52 | $28.53 | 1.4M |
| 2022-11-04 | 26.36 | $27.77 | 2.3M |
| 2022-11-03 | 26.27 | $27.21 | 901756 |
| 2022-11-02 | 26.21 | $26.79 | 1.3M |
| 2022-11-01 | 26.17 | $27.45 | 816966 |
| 2022-10-31 | 26.07 | $27.30 | 862508 |
| 2022-10-28 | 25.91 | $26.80 | 914121 |
| 2022-10-27 | 25.71 | $26.94 | 1.1M |
| 2022-10-26 | 25.51 | $27.15 | 2.1M |
| 2022-10-25 | 25.30 | $26.77 | 1.6M |
| 2022-10-24 | 25.04 | $26.45 | 4.2M |
| 2022-10-21 | 24.78 | $26.44 | 1.2M |
| 2022-10-20 | 24.56 | $25.96 | 1.0M |
| 2022-10-19 | 24.47 | $26.18 | 1.4M |
| 2022-10-18 | 24.39 | $25.59 | 1.9M |
| 2022-10-17 | 24.38 | $25.35 | 737434 |
| 2022-10-14 | 24.39 | $24.98 | 2.3M |
| 2022-10-13 | 24.42 | $26.20 | 1.8M |
| 2022-10-12 | 24.43 | $25.35 | 679426 |
| 2022-10-11 | 24.52 | $25.12 | 1.3M |
| 2022-10-10 | 24.57 | $25.32 | 1.7M |
| 2022-10-07 | 24.65 | $25.95 | 1.9M |
| 2022-10-06 | 24.66 | $26.14 | 1.5M |
| 2022-10-05 | 24.63 | $25.88 | 1.8M |
| 2022-10-04 | 24.60 | $25.45 | 2.2M |
| 2022-10-03 | 24.62 | $24.23 | 1.5M |
| 2022-09-30 | 24.72 | $22.84 | 1.7M |
| 2022-09-29 | 24.86 | $22.85 | 1.5M |
| 2022-09-28 | 25.04 | $22.88 | 1.9M |
| 2022-09-27 | 25.21 | $21.60 | 1.4M |
| 2022-09-26 | 25.51 | $21.25 | 2.2M |
| 2022-09-23 | 25.81 | $22.02 | 3.5M |
| 2022-09-22 | 26.07 | $24.13 | 1.5M |
| 2022-09-21 | 26.23 | $24.76 | 1.2M |
| 2022-09-20 | 26.34 | $25.22 | 842710 |
| 2022-09-19 | 26.39 | $25.61 | 1.0M |
| 2022-09-16 | 26.41 | $25.59 | 1.4M |
| 2022-09-15 | 26.44 | $26.38 | 1.0M |
| 2022-09-14 | 26.38 | $27.25 | 2.0M |
| 2022-09-13 | 26.26 | $26.11 | 1.5M |
| 2022-09-12 | 26.19 | $26.79 | 847765 |
| 2022-09-09 | 26.12 | $26.26 | 1.2M |
| 2022-09-08 | 26.07 | $25.53 | 1.7M |
| 2022-09-07 | 26.00 | $25.30 | 1.7M |
| 2022-09-06 | 25.91 | $25.76 | 1.7M |
| 2022-09-02 | 25.79 | $26.22 | 3.2M |
| 2022-09-01 | 25.64 | $25.66 | 1.9M |
| 2022-08-31 | 25.48 | $26.45 | 2.4M |
| 2022-08-30 | 25.34 | $26.30 | 1.6M |
| 2022-08-29 | 25.24 | $27.58 | 1.4M |
| 2022-08-26 | 25.08 | $27.18 | 1.3M |
| 2022-08-25 | 24.98 | $27.39 | 823919 |
| 2022-08-24 | 24.83 | $27.35 | 1.2M |
| 2022-08-23 | 24.68 | $26.86 | 2.2M |
| 2022-08-22 | 24.52 | $26.24 | 1.3M |
| 2022-08-19 | 24.39 | $26.00 | 749845 |
| 2022-08-18 | 24.21 | $26.23 | 1.1M |
| 2022-08-17 | 24.05 | $25.05 | 909944 |
| 2022-08-16 | 23.97 | $24.89 | 1.4M |
| 2022-08-15 | 23.87 | $24.82 | 913100 |
| 2022-08-12 | 23.72 | $25.40 | 752673 |
| 2022-08-11 | 23.51 | $25.22 | 1.5M |
| 2022-08-10 | 23.29 | $24.06 | 517227 |
| 2022-08-09 | 23.14 | $23.62 | 406500 |
| 2022-08-08 | 23.00 | $23.21 | 409010 |
| 2022-08-05 | 22.91 | $23.20 | 661932 |
| 2022-08-04 | 22.83 | $22.52 | 1.3M |
| 2022-08-03 | 22.79 | $23.69 | 664511 |
| 2022-08-02 | 22.63 | $24.34 | 714400 |
| 2022-08-01 | 22.45 | $24.42 | 874100 |
| 2022-07-29 | 22.33 | $25.02 | 1.2M |
| 2022-07-28 | 22.18 | $24.37 | 781231 |
| 2022-07-27 | 22.09 | $24.36 | 568996 |
| 2022-07-26 | 22.06 | $23.65 | 1.2M |
| 2022-07-25 | 22.03 | $23.73 | 1.0M |
| 2022-07-22 | 21.95 | $22.47 | 694536 |
| 2022-07-21 | 21.91 | $22.93 | 765806 |
| 2022-07-20 | 21.90 | $23.41 | 1.1M |
| 2022-07-19 | 21.95 | $22.86 | 778700 |
| 2022-07-18 | 21.97 | $21.94 | 599300 |
| 2022-07-15 | 22.13 | $21.20 | 596102 |
| 2022-07-14 | 22.40 | $20.71 | 788663 |
| 2022-07-13 | 22.72 | $21.14 | 959414 |
| 2022-07-12 | 23.04 | $20.85 | 516040 |
| 2022-07-11 | 23.47 | $21.43 | 587828 |
| 2022-07-08 | 23.89 | $21.59 | 626268 |
| 2022-07-07 | 24.34 | $21.70 | 1.3M |
| 2022-07-06 | 24.79 | $20.41 | 2.0M |
| 2022-07-05 | 25.27 | $20.79 | 2.2M |
| 2022-07-01 | 25.70 | $22.07 | 1.2M |
| 2022-06-30 | 26.06 | $21.91 | 1.4M |
| 2022-06-29 | 26.44 | $22.65 | 2.4M |
| 2022-06-28 | 26.74 | $23.82 | 2.2M |
| 2022-06-27 | 26.99 | $22.99 | 868707 |
| 2022-06-24 | 27.25 | $22.07 | 2.1M |
| 2022-06-23 | 27.51 | $21.75 | 1.6M |
| 2022-06-22 | 27.73 | $22.76 | 1.9M |
| 2022-06-21 | 27.91 | $24.26 | 1.9M |
| 2022-06-17 | 27.95 | $23.31 | 4.3M |
| 2022-06-16 | 28.02 | $25.09 | 2.3M |
| 2022-06-15 | 28.01 | $26.76 | 1.3M |
| 2022-06-14 | 27.96 | $27.01 | 1.8M |
| 2022-06-13 | 27.86 | $27.64 | 2.3M |
| 2022-06-10 | 27.70 | $29.39 | 1.4M |
| 2022-06-09 | 27.40 | $29.91 | 945247 |
| 2022-06-08 | 27.09 | $30.45 | 1.5M |
| 2022-06-07 | 26.74 | $30.82 | 1.1M |
| 2022-06-06 | 26.36 | $29.85 | 1.5M |
| 2022-06-03 | 26.18 | $29.56 | 825225 |
| 2022-06-02 | 25.98 | $29.26 | 2.3M |
| 2022-06-01 | 25.84 | $29.48 | 1.3M |
| 2022-05-31 | 25.64 | $28.53 | 1.7M |
| 2022-05-27 | 25.42 | $29.00 | 1.1M |
| 2022-05-26 | 25.17 | $28.00 | 1.8M |
| 2022-05-25 | 25.01 | $27.33 | 3.8M |
| 2022-05-24 | 24.85 | $26.23 | 2.6M |
| 2022-05-23 | 24.73 | $26.25 | 2.4M |
| 2022-05-20 | 24.62 | $25.04 | 1.2M |
| 2022-05-19 | 24.59 | $24.83 | 2.4M |
| 2022-05-18 | 24.63 | $24.82 | 2.6M |
| 2022-05-17 | 24.73 | $25.79 | 1.8M |
| 2022-05-16 | 24.76 | $25.06 | 2.8M |
| 2022-05-13 | 24.84 | $24.42 | 1.1M |
| 2022-05-12 | 24.94 | $23.45 | 2.7M |
| 2022-05-11 | 25.07 | $23.59 | 3.4M |
| 2022-05-10 | 25.17 | $23.39 | 1.8M |
| 2022-05-09 | 25.26 | $23.36 | 3.0M |
| 2022-05-06 | 25.37 | $26.11 | 3.0M |
| 2022-05-05 | 25.31 | $25.70 | 3.3M |
| 2022-05-04 | 25.25 | $26.40 | 2.1M |
| 2022-05-03 | 25.16 | $25.41 | 2.3M |
| 2022-05-02 | 25.14 | $24.12 | 2.2M |
| 2022-04-29 | 25.19 | $24.18 | 1.9M |
| 2022-04-28 | 25.20 | $24.77 | 2.1M |
| 2022-04-27 | 25.20 | $24.06 | 2.2M |
| 2022-04-26 | 25.22 | $23.76 | 1.9M |
| 2022-04-25 | 25.27 | $24.04 | 4.1M |
| 2022-04-22 | 25.34 | $24.51 | 1.7M |
| 2022-04-21 | 25.33 | $25.67 | 1.3M |
| 2022-04-20 | 25.25 | $26.84 | 1.1M |
| 2022-04-19 | 25.09 | $26.33 | 1.0M |
| 2022-04-18 | 24.95 | $26.77 | 1.3M |
| 2022-04-14 | 24.75 | $26.27 | 861200 |
| 2022-04-13 | 24.58 | $26.19 | 1.3M |
| 2022-04-12 | 24.36 | $25.59 | 1.4M |
| 2022-04-11 | 24.17 | $25.07 | 795035 |
| 2022-04-08 | 24.01 | $25.67 | 1.2M |
| 2022-04-07 | 23.87 | $24.83 | 1.1M |
| 2022-04-06 | 23.80 | $24.52 | 1.2M |
| 2022-04-05 | 23.73 | $24.52 | 1.0M |
| 2022-04-04 | 23.67 | $25.07 | 1.4M |
| 2022-04-01 | 23.60 | $25.04 | 1.2M |
| 2022-03-31 | 23.51 | $24.39 | 1.1M |
| 2022-03-30 | 23.41 | $24.76 | 2.2M |
| 2022-03-29 | 23.30 | $24.64 | 1.4M |
| 2022-03-28 | 23.18 | $24.76 | 2.1M |
| 2022-03-25 | 23.03 | $25.38 | 2.0M |
| 2022-03-24 | 22.80 | $24.34 | 756600 |
| 2022-03-23 | 22.60 | $24.06 | 984070 |
| 2022-03-22 | 22.40 | $23.50 | 981300 |
| 2022-03-21 | 22.20 | $23.67 | 1.1M |
| 2022-03-18 | 22.02 | $22.77 | 925100 |
| 2022-03-17 | 21.89 | $22.87 | 1.1M |
| 2022-03-16 | 21.76 | $21.78 | 1.2M |
| 2022-03-15 | 21.67 | $21.72 | 2.7M |
| 2022-03-14 | 21.60 | $21.90 | 2.3M |
| 2022-03-11 | 21.55 | $22.90 | 2.0M |
| 2022-03-10 | 21.41 | $23.50 | 2.5M |
| 2022-03-09 | 21.23 | $23.00 | 8.1M |
| 2022-03-08 | 21.06 | $23.34 | 3.2M |
| 2022-03-07 | 20.90 | $23.59 | 5.0M |
| 2022-03-04 | 20.75 | $23.35 | 3.1M |
| 2022-03-03 | 20.59 | $22.36 | 2.9M |
| 2022-03-02 | 20.49 | $22.59 | 1.9M |
| 2022-03-01 | 20.37 | $22.26 | 2.4M |
| 2022-02-28 | 20.23 | $21.75 | 2.0M |
| 2022-02-25 | 20.11 | $20.65 | 2.4M |
| 2022-02-24 | 20.03 | $20.35 | 4.0M |
| 2022-02-23 | 19.97 | $20.07 | 3.0M |
| 2022-02-22 | 19.93 | $19.61 | 2.5M |
| 2022-02-18 | 19.87 | $20.04 | 1.4M |
| 2022-02-17 | 19.77 | $20.26 | 2.2M |
| 2022-02-16 | 19.70 | $20.13 | 2.2M |
| 2022-02-15 | 19.66 | $20.09 | 1.7M |
| 2022-02-14 | 19.64 | $20.34 | 2.8M |
| 2022-02-11 | 19.62 | $20.84 | 3.7M |
| 2022-02-10 | 19.54 | $20.02 | 1.3M |
| 2022-02-09 | 19.53 | $19.97 | 1.7M |
| 2022-02-08 | 19.50 | $19.57 | 2.7M |
| 2022-02-07 | 19.45 | $20.24 | 1.5M |
| 2022-02-04 | 19.37 | $20.45 | 1.7M |
| 2022-02-03 | 19.28 | $20.14 | 1.2M |
| 2022-02-02 | 19.18 | $20.39 | 2.1M |
| 2022-02-01 | 19.09 | $20.15 | 2.7M |
| 2022-01-31 | 18.98 | $19.44 | 1.8M |
| 2022-01-28 | 18.86 | $19.41 | 2.4M |
| 2022-01-27 | 18.75 | $19.16 | 2.2M |
| 2022-01-26 | 18.67 | $19.07 | 6.0M |
| 2022-01-25 | 18.60 | $19.21 | 1.7M |
| 2022-01-24 | 18.53 | $18.43 | 2.1M |
| 2022-01-21 | 18.45 | $18.15 | 1.8M |
| 2022-01-20 | 18.40 | $18.82 | 1.5M |
| 2022-01-19 | 18.31 | $19.35 | 1.3M |
| 2022-01-18 | 18.15 | $19.58 | 1.6M |
| 2022-01-14 | 18.00 | $19.95 | 1.5M |
| 2022-01-13 | 17.84 | $19.35 | 1.5M |
| 2022-01-12 | 17.72 | $19.72 | 2.2M |
| 2022-01-11 | 17.58 | $19.37 | 936832 |
| 2022-01-10 | 17.46 | $18.62 | 1.4M |
| 2022-01-07 | 17.43 | $18.69 | 1.1M |
| 2022-01-06 | 17.38 | $18.63 | 1.3M |
| 2022-01-05 | 17.34 | $18.12 | 1.5M |
| 2022-01-04 | 17.33 | $18.63 | 1.4M |
| 2022-01-03 | 17.26 | $17.85 | 1.3M |
| 2021-12-31 | 17.21 | $17.18 | 690397 |
| 2021-12-30 | 17.19 | $17.19 | 984400 |
| 2021-12-29 | 17.15 | $17.53 | 827723 |
| 2021-12-28 | 17.13 | $17.61 | 760000 |
| 2021-12-27 | 17.13 | $17.77 | 853300 |
| 2021-12-23 | 17.12 | $16.95 | 1.1M |
| 2021-12-22 | 17.20 | $17.10 | 548900 |
| 2021-12-21 | 17.26 | $16.94 | 1.0M |
| 2021-12-20 | 17.29 | $16.22 | 1.7M |
| 2021-12-17 | 17.35 | $16.55 | 955847 |
| 2021-12-16 | 17.43 | $16.86 | 1.2M |
| 2021-12-15 | 17.49 | $16.90 | 880630 |
| 2021-12-14 | 17.58 | $16.82 | 1.0M |
| 2021-12-13 | 17.68 | $17.08 | 1.1M |
| 2021-12-10 | 17.76 | $17.88 | 547500 |
| 2021-12-09 | 17.80 | $17.70 | 754700 |
| 2021-12-08 | 17.83 | $18.01 | 677501 |
| 2021-12-07 | 17.89 | $17.92 | 992930 |
| 2021-12-06 | 17.96 | $17.14 | 1.5M |
| 2021-12-03 | 18.06 | $16.78 | 1.1M |
| 2021-12-02 | 18.14 | $16.88 | 1.4M |
| 2021-12-01 | 18.23 | $16.39 | 1.8M |
| 2021-11-30 | 18.35 | $17.07 | 1.7M |
| 2021-11-29 | 18.44 | $17.64 | 1.4M |
| 2021-11-26 | 18.47 | $17.48 | 1.8M |
| 2021-11-24 | 18.53 | $18.61 | 945420 |
| 2021-11-23 | 18.53 | $18.35 | 1.2M |
| 2021-11-22 | 18.57 | $17.57 | 1.8M |
| 2021-11-19 | 18.65 | $17.32 | 1.5M |
| 2021-11-18 | 18.72 | $18.18 | 1.1M |
| 2021-11-17 | 18.73 | $18.13 | 1.1M |
| 2021-11-16 | 18.76 | $18.69 | 1.0M |
| 2021-11-15 | 18.75 | $18.78 | 1.1M |
| 2021-11-12 | 18.73 | $18.63 | 872923 |
| 2021-11-11 | 18.71 | $18.68 | 1.0M |
| 2021-11-10 | 18.70 | $18.34 | 1.2M |
| 2021-11-09 | 18.68 | $19.26 | 887900 |
| 2021-11-08 | 18.63 | $19.33 | 2.2M |
| 2021-11-05 | 18.58 | $19.01 | 1.5M |
| 2021-11-04 | 18.55 | $18.54 | 1.7M |
| 2021-11-03 | 18.52 | $18.59 | 1.9M |
| 2021-11-02 | 18.47 | $18.75 | 1.9M |
| 2021-11-01 | 18.44 | $18.85 | 2.0M |
| 2021-10-29 | 18.39 | $18.35 | 1.8M |
| 2021-10-28 | 18.34 | $18.64 | 1.6M |
| 2021-10-27 | 18.25 | $18.53 | 1.9M |
| 2021-10-26 | 18.17 | $19.24 | 1.6M |
| 2021-10-25 | 18.05 | $19.21 | 3.0M |
| 2021-10-22 | 17.95 | $18.65 | 1.5M |
| 2021-10-21 | 17.81 | $18.33 | 1.5M |
| 2021-10-20 | 17.68 | $18.79 | 1.6M |
| 2021-10-19 | 17.50 | $18.46 | 1.8M |
| 2021-10-18 | 17.30 | $18.39 | 3.8M |
| 2021-10-15 | 17.11 | $18.30 | 1.4M |
| 2021-10-14 | 16.96 | $18.36 | 861199 |
| 2021-10-13 | 16.81 | $18.11 | 1.9M |
| 2021-10-12 | 16.68 | $18.20 | 1.8M |
| 2021-10-11 | 16.50 | $18.29 | 3.9M |
| 2021-10-08 | 16.34 | $18.43 | 1.9M |
| 2021-10-07 | 16.13 | $17.95 | 1.6M |
| 2021-10-06 | 15.96 | $17.58 | 3.0M |
| 2021-10-05 | 15.79 | $18.12 | 4.8M |
| 2021-10-04 | 15.61 | $17.89 | 2.5M |
| 2021-10-01 | 15.44 | $17.30 | 2.6M |
| 2021-09-30 | 15.30 | $16.84 | 1.7M |
| 2021-09-29 | 15.16 | $16.95 | 1.4M |
| 2021-09-28 | 15.01 | $16.90 | 2.1M |
| 2021-09-27 | 14.86 | $17.07 | 2.5M |
| 2021-09-24 | 14.70 | $15.88 | 1.6M |
| 2021-09-23 | 14.58 | $15.77 | 1.6M |
| 2021-09-22 | 14.47 | $15.14 | 1.9M |
| 2021-09-21 | 14.38 | $14.59 | 793226 |
| 2021-09-20 | 14.30 | $14.60 | 1.6M |
| 2021-09-17 | 14.19 | $15.17 | 1.2M |
| 2021-09-16 | 14.05 | $15.37 | 1.2M |
| 2021-09-15 | 13.92 | $15.55 | 1.4M |
| 2021-09-14 | 13.79 | $14.64 | 1.2M |
| 2021-09-13 | 13.72 | $14.97 | 1.6M |
| 2021-09-10 | 13.65 | $14.33 | 738772 |
| 2021-09-09 | 13.64 | $14.44 | 1.1M |
| 2021-09-08 | 13.62 | $14.34 | 1.4M |
| 2021-09-07 | 13.60 | $14.44 | 844100 |
| 2021-09-03 | 13.56 | $14.53 | 2.5M |
| 2021-09-02 | 13.53 | $14.52 | 1.4M |
| 2021-09-01 | 13.49 | $13.93 | 1.1M |
| 2021-08-31 | 13.47 | $13.96 | 975300 |
| 2021-08-30 | 13.48 | $13.86 | 973349 |
| 2021-08-27 | 13.47 | $14.05 | 1.3M |
| 2021-08-26 | 13.48 | $13.36 | 1.0M |
| 2021-08-25 | 13.53 | $13.60 | 1.4M |
| 2021-08-24 | 13.57 | $13.32 | 948307 |
| 2021-08-23 | 13.61 | $13.00 | 2.1M |
| 2021-08-20 | 13.69 | $12.42 | 521900 |
| 2021-08-19 | 13.77 | $12.34 | 1.3M |
| 2021-08-18 | 13.86 | $12.72 | 898522 |
| 2021-08-17 | 13.95 | $13.08 | 1.4M |
| 2021-08-16 | 13.98 | $13.18 | 1.1M |
| 2021-08-13 | 13.99 | $13.57 | 1.2M |
| 2021-08-12 | 14.02 | $14.05 | 664413 |
| 2021-08-11 | 14.05 | $14.10 | 1.2M |
| 2021-08-10 | 14.09 | $14.01 | 724598 |
| 2021-08-09 | 14.18 | $13.60 | 1.1M |
| 2021-08-06 | 14.30 | $13.89 | 1.9M |
| 2021-08-05 | 14.40 | $13.76 | 1.1M |
| 2021-08-04 | 14.50 | $13.51 | 1.6M |
| 2021-08-03 | 14.60 | $14.09 | 1.8M |
| 2021-08-02 | 14.69 | $13.81 | 1.4M |
| 2021-07-30 | 14.83 | $14.13 | 1.1M |
| 2021-07-29 | 14.96 | $14.37 | 1.8M |
| 2021-07-28 | 15.06 | $14.39 | 968100 |
| 2021-07-27 | 15.14 | $14.09 | 1.8M |
| 2021-07-26 | 15.24 | $14.59 | 1.1M |
| 2021-07-23 | 15.34 | $14.09 | 1.8M |
| 2021-07-22 | 15.46 | $14.24 | 2.0M |
| 2021-07-21 | 15.56 | $14.39 | 2.2M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.40
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.51
Average
23.92
Maximum
30.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.40 | $28.04 | 479700 |
| 2026-07-16 | 27.34 | $27.51 | 941479 |
| 2026-07-15 | 27.32 | $27.42 | 527921 |
| 2026-07-14 | 27.31 | $27.54 | 392313 |
| 2026-07-13 | 27.28 | $27.59 | 588495 |
| 2026-07-10 | 27.25 | $26.72 | 461100 |
| 2026-07-09 | 27.31 | $26.95 | 566388 |
| 2026-07-08 | 27.35 | $27.52 | 1.2M |
| 2026-07-07 | 27.33 | $27.04 | 598020 |
| 2026-07-06 | 27.36 | $26.23 | 608641 |
| 2026-07-02 | 27.48 | $26.44 | 434762 |
| 2026-07-01 | 27.59 | $26.15 | 633000 |
| 2026-06-30 | 27.74 | $26.61 | 305877 |
| 2026-06-29 | 27.86 | $26.58 | 464200 |
| 2026-06-26 | 27.99 | $26.74 | 378742 |
| 2026-06-25 | 28.12 | $26.76 | 741800 |
| 2026-06-24 | 28.27 | $26.87 | 1.1M |
| 2026-06-23 | 28.41 | $27.39 | 704821 |
| 2026-06-22 | 28.52 | $27.32 | 955700 |
| 2026-06-18 | 28.65 | $26.88 | 1.3M |
| 2026-06-17 | 28.83 | $27.28 | 891900 |
| 2026-06-16 | 29.00 | $27.47 | 1.2M |
| 2026-06-15 | 29.16 | $27.66 | 2.2M |
| 2026-06-12 | 29.31 | $28.79 | 705149 |
| 2026-06-11 | 29.37 | $28.41 | 1.1M |
| 2026-06-10 | 29.47 | $29.17 | 562540 |
| 2026-06-09 | 29.50 | $28.47 | 1.0M |
| 2026-06-08 | 29.61 | $29.14 | 492434 |
| 2026-06-05 | 29.66 | $28.72 | 734710 |
| 2026-06-04 | 29.76 | $29.81 | 402500 |
| 2026-06-03 | 29.75 | $29.76 | 1.2M |
| 2026-06-02 | 29.75 | $29.46 | 492745 |
| 2026-06-01 | 29.78 | $29.32 | 811000 |
| 2026-05-29 | 29.83 | $28.52 | 786834 |
| 2026-05-28 | 29.97 | $28.80 | 1.4M |
| 2026-05-27 | 30.09 | $28.61 | 847791 |
| 2026-05-26 | 30.25 | $29.22 | 749614 |
| 2026-05-22 | 30.36 | $30.34 | 474144 |
| 2026-05-21 | 30.36 | $30.19 | 1.1M |
| 2026-05-20 | 30.38 | $30.74 | 2.7M |
| 2026-05-19 | 30.34 | $31.49 | 802132 |
| 2026-05-18 | 30.22 | $31.12 | 993960 |
| 2026-05-15 | 30.12 | $30.80 | 457501 |
| 2026-05-14 | 30.05 | $30.05 | 320979 |
| 2026-05-13 | 30.05 | $29.79 | 504977 |
| 2026-05-12 | 30.08 | $29.79 | 506911 |
| 2026-05-11 | 30.11 | $29.58 | 1.7M |
| 2026-05-08 | 30.16 | $28.92 | 657711 |
| 2026-05-07 | 30.29 | $29.20 | 2.1M |
| 2026-05-06 | 30.41 | $29.65 | 1.7M |
| 2026-05-05 | 30.49 | $31.39 | 601400 |
| 2026-05-04 | 30.39 | $31.67 | 1.1M |
| 2026-05-01 | 30.26 | $31.02 | 757900 |
| 2026-04-30 | 30.18 | $31.40 | 824587 |
| 2026-04-29 | 30.05 | $31.31 | 1.9M |
| 2026-04-28 | 29.91 | $30.50 | 666269 |
| 2026-04-27 | 29.85 | $30.02 | 696900 |
| 2026-04-24 | 29.84 | $29.82 | 700733 |
| 2026-04-23 | 29.84 | $30.11 | 1.6M |
| 2026-04-22 | 29.81 | $29.78 | 1.1M |
| 2026-04-21 | 29.81 | $29.15 | 974600 |
| 2026-04-20 | 29.88 | $28.61 | 729470 |
| 2026-04-17 | 30.01 | $28.46 | 2.1M |
| 2026-04-16 | 30.18 | $29.56 | 533100 |
| 2026-04-15 | 30.24 | $29.01 | 1.0M |
| 2026-04-14 | 30.37 | $28.97 | 1.6M |
| 2026-04-13 | 30.52 | $29.96 | 1.3M |
| 2026-04-10 | 30.58 | $29.97 | 599501 |
| 2026-04-09 | 30.64 | $29.93 | 1.8M |
| 2026-04-08 | 30.72 | $30.30 | 1.9M |
| 2026-04-07 | 30.76 | $31.66 | 1.3M |
| 2026-04-06 | 30.67 | $31.34 | 1.2M |
| 2026-04-02 | 30.60 | $31.16 | 1.2M |
| 2026-04-01 | 30.54 | $30.63 | 3.5M |
| 2026-03-31 | 30.53 | $31.69 | 4.6M |
| 2026-03-30 | 30.41 | $32.32 | 2.3M |
| 2026-03-27 | 30.21 | $32.74 | 1.2M |
| 2026-03-26 | 29.94 | $32.36 | 1.7M |
| 2026-03-25 | 29.68 | $31.95 | 2.3M |
| 2026-03-24 | 29.45 | $31.62 | 1.4M |
| 2026-03-23 | 29.22 | $30.90 | 2.9M |
| 2026-03-20 | 29.04 | $31.09 | 1.7M |
| 2026-03-19 | 28.82 | $30.95 | 3.1M |
| 2026-03-18 | 28.60 | $30.32 | 1.0M |
| 2026-03-17 | 28.42 | $30.08 | 1.0M |
| 2026-03-16 | 28.24 | $29.73 | 1.2M |
| 2026-03-13 | 28.09 | $29.71 | 1.1M |
| 2026-03-12 | 27.92 | $29.38 | 2.0M |
| 2026-03-11 | 27.76 | $29.11 | 926572 |
| 2026-03-10 | 27.62 | $28.36 | 1.6M |
| 2026-03-09 | 27.54 | $29.09 | 3.1M |
| 2026-03-06 | 27.38 | $29.08 | 1.9M |
| 2026-03-05 | 27.20 | $28.92 | 961208 |
| 2026-03-04 | 27.02 | $28.54 | 762610 |
| 2026-03-03 | 26.86 | $28.57 | 2.1M |
| 2026-03-02 | 26.68 | $28.65 | 2.6M |
| 2026-02-27 | 26.47 | $27.93 | 721400 |
| 2026-02-26 | 26.32 | $27.11 | 647450 |
| 2026-02-25 | 26.24 | $26.91 | 760923 |
| 2026-02-24 | 26.17 | $27.07 | 579900 |
| 2026-02-23 | 26.07 | $27.18 | 462173 |
| 2026-02-20 | 25.96 | $27.61 | 601200 |
| 2026-02-19 | 25.78 | $27.38 | 1.1M |
| 2026-02-18 | 25.61 | $26.83 | 1.1M |
| 2026-02-17 | 25.49 | $26.18 | 710800 |
| 2026-02-13 | 25.41 | $26.59 | 1.0M |
| 2026-02-12 | 25.29 | $26.03 | 967555 |
| 2026-02-11 | 25.21 | $26.68 | 595086 |
| 2026-02-10 | 25.06 | $26.03 | 417800 |
| 2026-02-09 | 24.95 | $26.22 | 640700 |
| 2026-02-06 | 24.82 | $26.18 | 911326 |
| 2026-02-05 | 24.68 | $25.48 | 778428 |
| 2026-02-04 | 24.59 | $25.99 | 1.3M |
| 2026-02-03 | 24.44 | $25.33 | 1.4M |
| 2026-02-02 | 24.35 | $24.75 | 1.3M |
| 2026-01-30 | 24.31 | $25.61 | 1.2M |
| 2026-01-29 | 24.17 | $25.47 | 1.6M |
| 2026-01-28 | 24.04 | $25.13 | 1.1M |
| 2026-01-27 | 23.92 | $24.87 | 571128 |
| 2026-01-26 | 23.82 | $24.59 | 1.1M |
| 2026-01-23 | 23.74 | $24.50 | 957843 |
| 2026-01-22 | 23.66 | $24.35 | 1.2M |
| 2026-01-21 | 23.59 | $24.40 | 1.7M |
| 2026-01-20 | 23.50 | $23.63 | 1.0M |
| 2026-01-16 | 23.49 | $23.62 | 644984 |
| 2026-01-15 | 23.47 | $23.62 | 1.6M |
| 2026-01-14 | 23.46 | $23.96 | 1.6M |
| 2026-01-13 | 23.41 | $23.66 | 1.0M |
| 2026-01-12 | 23.38 | $23.20 | 695836 |
| 2026-01-09 | 23.40 | $23.10 | 997644 |
| 2026-01-08 | 23.43 | $23.24 | 951848 |
| 2026-01-07 | 23.45 | $22.65 | 758602 |
| 2026-01-06 | 23.53 | $22.95 | 1.4M |
| 2026-01-05 | 23.59 | $23.27 | 2.0M |
| 2026-01-02 | 23.63 | $23.83 | 847539 |
| 2025-12-31 | 23.61 | $23.41 | 529800 |
| 2025-12-30 | 23.63 | $23.61 | 727755 |
| 2025-12-29 | 23.63 | $23.36 | 644300 |
| 2025-12-26 | 23.66 | $23.14 | 429700 |
| 2025-12-24 | 23.71 | $23.27 | 312513 |
| 2025-12-23 | 23.76 | $23.41 | 693013 |
| 2025-12-22 | 23.80 | $23.22 | 752700 |
| 2025-12-19 | 23.86 | $23.02 | 822100 |
| 2025-12-18 | 23.94 | $22.88 | 1.2M |
| 2025-12-17 | 24.06 | $23.55 | 1.1M |
| 2025-12-16 | 24.11 | $22.91 | 1.0M |
| 2025-12-15 | 24.24 | $23.73 | 890000 |
| 2025-12-12 | 24.29 | $24.08 | 1.1M |
| 2025-12-11 | 24.31 | $24.41 | 1.8M |
| 2025-12-10 | 24.30 | $24.87 | 1.4M |
| 2025-12-09 | 24.24 | $24.73 | 638821 |
| 2025-12-08 | 24.19 | $24.76 | 1.3M |
| 2025-12-05 | 24.13 | $25.22 | 1.3M |
| 2025-12-04 | 24.01 | $25.12 | 906334 |
| 2025-12-03 | 23.90 | $25.06 | 1.1M |
| 2025-12-02 | 23.77 | $24.29 | 519421 |
| 2025-12-01 | 23.72 | $24.74 | 582072 |
| 2025-11-28 | 23.61 | $24.60 | 510900 |
| 2025-11-26 | 23.51 | $24.09 | 569400 |
| 2025-11-25 | 23.45 | $23.70 | 543546 |
| 2025-11-24 | 23.42 | $23.88 | 754401 |
| 2025-11-21 | 23.37 | $23.66 | 683536 |
| 2025-11-20 | 23.34 | $23.55 | 886031 |
| 2025-11-19 | 23.32 | $23.92 | 732243 |
| 2025-11-18 | 23.26 | $24.08 | 1.0M |
| 2025-11-17 | 23.17 | $23.74 | 1.1M |
| 2025-11-14 | 23.11 | $24.13 | 678049 |
| 2025-11-13 | 23.00 | $23.86 | 1.0M |
| 2025-11-12 | 22.91 | $23.82 | 754746 |
| 2025-11-11 | 22.82 | $24.08 | 1.0M |
| 2025-11-10 | 22.69 | $23.45 | 852600 |
| 2025-11-07 | 22.61 | $23.17 | 699104 |
| 2025-11-06 | 22.55 | $22.63 | 775875 |
| 2025-11-05 | 22.54 | $22.33 | 511008 |
| 2025-11-04 | 22.56 | $22.45 | 971800 |
| 2025-11-03 | 22.57 | $22.63 | 687600 |
| 2025-10-31 | 22.56 | $22.41 | 393937 |
| 2025-10-30 | 22.58 | $22.07 | 408913 |
| 2025-10-29 | 22.63 | $22.14 | 352624 |
| 2025-10-28 | 22.69 | $22.10 | 261943 |
| 2025-10-27 | 22.75 | $22.55 | 372300 |
| 2025-10-24 | 22.77 | $22.59 | 332001 |
| 2025-10-23 | 22.79 | $22.82 | 932100 |
| 2025-10-22 | 22.78 | $22.17 | 586000 |
| 2025-10-21 | 22.85 | $22.15 | 484248 |
| 2025-10-20 | 22.92 | $22.28 | 481332 |
| 2025-10-17 | 22.99 | $21.95 | 351789 |
| 2025-10-16 | 23.10 | $21.95 | 659624 |
| 2025-10-15 | 23.22 | $22.45 | 421100 |
| 2025-10-14 | 23.30 | $22.31 | 549800 |
| 2025-10-13 | 23.41 | $22.64 | 918821 |
| 2025-10-10 | 23.49 | $22.11 | 1.1M |
| 2025-10-09 | 23.63 | $23.31 | 801941 |
| 2025-10-08 | 23.67 | $23.85 | 683826 |
| 2025-10-07 | 23.65 | $23.88 | 545700 |
| 2025-10-06 | 23.62 | $23.83 | 530012 |
| 2025-10-03 | 23.60 | $23.64 | 863100 |
| 2025-10-02 | 23.60 | $23.32 | 710325 |
| 2025-10-01 | 23.63 | $23.93 | 935200 |
| 2025-09-30 | 23.59 | $23.49 | 711526 |
| 2025-09-29 | 23.61 | $23.67 | 487907 |
| 2025-09-26 | 23.60 | $24.25 | 1.6M |
| 2025-09-25 | 23.53 | $23.98 | 390100 |
| 2025-09-24 | 23.48 | $24.06 | 355625 |
| 2025-09-23 | 23.42 | $23.56 | 665286 |
| 2025-09-22 | 23.41 | $23.08 | 287000 |
| 2025-09-19 | 23.44 | $22.99 | 207112 |
| 2025-09-18 | 23.49 | $23.62 | 317636 |
| 2025-09-17 | 23.48 | $23.77 | 312920 |
| 2025-09-16 | 23.44 | $23.85 | 651519 |
| 2025-09-15 | 23.40 | $23.15 | 423127 |
| 2025-09-12 | 23.43 | $23.36 | 359200 |
| 2025-09-11 | 23.44 | $23.57 | 370900 |
| 2025-09-10 | 23.42 | $23.67 | 338531 |
| 2025-09-09 | 23.40 | $22.98 | 489900 |
| 2025-09-08 | 23.44 | $23.06 | 495441 |
| 2025-09-05 | 23.48 | $23.31 | 498137 |
| 2025-09-04 | 23.50 | $23.84 | 389700 |
| 2025-09-03 | 23.46 | $23.60 | 469700 |
| 2025-09-02 | 23.45 | $24.38 | 295040 |
| 2025-08-29 | 23.35 | $24.07 | 242403 |
| 2025-08-28 | 23.27 | $24.09 | 354110 |
| 2025-08-27 | 23.19 | $23.78 | 228101 |
| 2025-08-26 | 23.12 | $23.53 | 280137 |
| 2025-08-25 | 23.08 | $23.65 | 291111 |
| 2025-08-22 | 23.02 | $23.44 | 385100 |
| 2025-08-21 | 22.98 | $22.82 | 258800 |
| 2025-08-20 | 22.99 | $22.63 | 262500 |
| 2025-08-19 | 23.03 | $22.47 | 358500 |
| 2025-08-18 | 23.09 | $22.67 | 501400 |
| 2025-08-15 | 23.13 | $22.95 | 282013 |
| 2025-08-14 | 23.15 | $23.08 | 251400 |
| 2025-08-13 | 23.16 | $23.09 | 268426 |
| 2025-08-12 | 23.17 | $22.85 | 316171 |
| 2025-08-11 | 23.20 | $22.61 | 169618 |
| 2025-08-08 | 23.26 | $22.83 | 441800 |
| 2025-08-07 | 23.31 | $22.71 | 369572 |
| 2025-08-06 | 23.37 | $22.88 | 353425 |
| 2025-08-05 | 23.42 | $23.04 | 472528 |
| 2025-08-04 | 23.46 | $22.90 | 303400 |
| 2025-08-01 | 23.52 | $22.92 | 268318 |
| 2025-07-31 | 23.59 | $23.69 | 317417 |
| 2025-07-30 | 23.57 | $23.93 | 302900 |
| 2025-07-29 | 23.54 | $24.20 | 274200 |
| 2025-07-28 | 23.47 | $23.96 | 393616 |
| 2025-07-25 | 23.41 | $23.44 | 299334 |
| 2025-07-24 | 23.41 | $23.58 | 445330 |
| 2025-07-23 | 23.39 | $23.31 | 479329 |
| 2025-07-22 | 23.40 | $23.11 | 328300 |
| 2025-07-21 | 23.43 | $22.71 | 347101 |
| 2025-07-18 | 23.51 | $23.48 | 383129 |
| 2025-07-17 | 23.51 | $23.42 | 282100 |
| 2025-07-16 | 23.52 | $22.99 | 449139 |
| 2025-07-15 | 23.58 | $23.23 | 333572 |
| 2025-07-14 | 23.62 | $23.85 | 327900 |
| 2025-07-11 | 23.59 | $23.95 | 323000 |
| 2025-07-10 | 23.55 | $23.76 | 341934 |
| 2025-07-09 | 23.53 | $23.63 | 246034 |
| 2025-07-08 | 23.52 | $23.95 | 463900 |
| 2025-07-07 | 23.48 | $23.15 | 494100 |
| 2025-07-03 | 23.51 | $23.43 | 232100 |
| 2025-07-02 | 23.52 | $23.54 | 305900 |
| 2025-07-01 | 23.52 | $23.20 | 491505 |
| 2025-06-30 | 23.55 | $23.11 | 333000 |
| 2025-06-27 | 23.60 | $23.39 | 543600 |
| 2025-06-26 | 23.62 | $23.47 | 409834 |
| 2025-06-25 | 23.64 | $23.34 | 619100 |
| 2025-06-24 | 23.67 | $23.77 | 579939 |
| 2025-06-23 | 23.66 | $24.01 | 849349 |
| 2025-06-20 | 23.62 | $24.93 | 379205 |
| 2025-06-18 | 23.48 | $24.78 | 349737 |
| 2025-06-17 | 23.35 | $24.87 | 505067 |
| 2025-06-16 | 23.19 | $24.64 | 667000 |
| 2025-06-13 | 23.03 | $24.81 | 615640 |
| 2025-06-12 | 22.84 | $24.10 | 453012 |
| 2025-06-11 | 22.71 | $23.87 | 287615 |
| 2025-06-10 | 22.59 | $23.46 | 283200 |
| 2025-06-09 | 22.50 | $23.16 | 151100 |
| 2025-06-06 | 22.43 | $23.01 | 321542 |
| 2025-06-05 | 22.37 | $22.44 | 331800 |
| 2025-06-04 | 22.36 | $22.51 | 661304 |
| 2025-06-03 | 22.35 | $22.95 | 517224 |
| 2025-06-02 | 22.28 | $22.48 | 435900 |
| 2025-05-30 | 22.26 | $22.02 | 382749 |
| 2025-05-29 | 22.29 | $22.33 | 269825 |
| 2025-05-28 | 22.28 | $22.31 | 204833 |
| 2025-05-27 | 22.28 | $22.58 | 228800 |
| 2025-05-23 | 22.25 | $22.25 | 186844 |
| 2025-05-22 | 22.25 | $22.18 | 349700 |
| 2025-05-21 | 22.25 | $22.27 | 212900 |
| 2025-05-20 | 22.25 | $22.64 | 697600 |
| 2025-05-19 | 22.21 | $22.69 | 231019 |
| 2025-05-16 | 22.16 | $23.00 | 167900 |
| 2025-05-15 | 22.07 | $23.05 | 320000 |
| 2025-05-14 | 21.97 | $23.33 | 183975 |
| 2025-05-13 | 21.83 | $23.49 | 263008 |
| 2025-05-12 | 21.65 | $22.78 | 479141 |
| 2025-05-09 | 21.53 | $22.12 | 148228 |
| 2025-05-08 | 21.47 | $21.78 | 328118 |
| 2025-05-07 | 21.44 | $21.16 | 228900 |
| 2025-05-06 | 21.47 | $21.11 | 207349 |
| 2025-05-05 | 21.50 | $21.11 | 238000 |
| 2025-05-02 | 21.55 | $21.55 | 418200 |
| 2025-05-01 | 21.54 | $21.18 | 493800 |
| 2025-04-30 | 21.58 | $20.84 | 346734 |
| 2025-04-29 | 21.66 | $21.49 | 215726 |
| 2025-04-28 | 21.68 | $21.69 | 149235 |
| 2025-04-25 | 21.68 | $21.47 | 166024 |
| 2025-04-24 | 21.70 | $21.36 | 407323 |
| 2025-04-23 | 21.74 | $21.12 | 282333 |
| 2025-04-22 | 21.80 | $21.13 | 196200 |
| 2025-04-21 | 21.87 | $20.64 | 183400 |
| 2025-04-17 | 22.00 | $21.36 | 281520 |
| 2025-04-16 | 22.07 | $20.86 | 369500 |
| 2025-04-15 | 22.20 | $20.48 | 269100 |
| 2025-04-14 | 22.38 | $20.49 | 668800 |
| 2025-04-11 | 22.57 | $20.46 | 914600 |
| 2025-04-10 | 22.80 | $19.79 | 666058 |
| 2025-04-09 | 23.11 | $21.45 | 1.3M |
| 2025-04-08 | 23.29 | $19.37 | 845200 |
| 2025-04-07 | 23.70 | $20.17 | 1.3M |
| 2025-04-04 | 24.07 | $20.33 | 1.2M |
| 2025-04-03 | 24.47 | $22.92 | 421221 |
| 2025-04-02 | 24.63 | $25.23 | 145063 |
| 2025-04-01 | 24.57 | $24.96 | 121500 |
| 2025-03-31 | 24.52 | $24.85 | 210500 |
| 2025-03-28 | 24.49 | $24.64 | 140500 |
| 2025-03-27 | 24.47 | $24.79 | 197900 |
| 2025-03-26 | 24.44 | $25.24 | 133600 |
| 2025-03-25 | 24.36 | $25.18 | 326700 |
| 2025-03-24 | 24.27 | $25.14 | 183100 |
| 2025-03-21 | 24.18 | $24.73 | 157113 |
| 2025-03-20 | 24.12 | $24.97 | 275920 |
| 2025-03-19 | 24.03 | $25.00 | 216934 |
| 2025-03-18 | 23.93 | $24.46 | 409935 |
| 2025-03-17 | 23.87 | $24.27 | 229600 |
| 2025-03-14 | 23.83 | $23.86 | 303037 |
| 2025-03-13 | 23.83 | $23.13 | 446649 |
| 2025-03-12 | 23.90 | $23.49 | 366400 |
| 2025-03-11 | 23.95 | $23.24 | 493582 |
| 2025-03-10 | 24.02 | $22.88 | 603613 |
| 2025-03-07 | 24.14 | $22.69 | 674400 |
| 2025-03-06 | 24.29 | $22.37 | 713721 |
| 2025-03-05 | 24.50 | $22.79 | 1.3M |
| 2025-03-04 | 24.67 | $23.06 | 845436 |
| 2025-03-03 | 24.84 | $23.13 | 471800 |
| 2025-02-28 | 25.03 | $24.32 | 228000 |
| 2025-02-27 | 25.10 | $24.11 | 270404 |
| 2025-02-26 | 25.20 | $24.30 | 387031 |
| 2025-02-25 | 25.30 | $24.36 | 328500 |
| 2025-02-24 | 25.40 | $24.96 | 271130 |
| 2025-02-21 | 25.44 | $25.06 | 296749 |
| 2025-02-20 | 25.48 | $25.93 | 259400 |
| 2025-02-19 | 25.44 | $25.96 | 626018 |
| 2025-02-18 | 25.38 | $25.54 | 518807 |
| 2025-02-14 | 25.37 | $25.29 | 242000 |
| 2025-02-13 | 25.37 | $25.12 | 284237 |
| 2025-02-12 | 25.40 | $24.96 | 375300 |
| 2025-02-11 | 25.45 | $25.73 | 274000 |
| 2025-02-10 | 25.42 | $25.62 | 271992 |
| 2025-02-07 | 25.40 | $24.69 | 287420 |
| 2025-02-06 | 25.47 | $24.77 | 301200 |
| 2025-02-05 | 25.54 | $25.28 | 212300 |
| 2025-02-04 | 25.57 | $25.24 | 349000 |
| 2025-02-03 | 25.61 | $24.84 | 558317 |
| 2025-01-31 | 25.69 | $24.87 | 511300 |
| 2025-01-30 | 25.77 | $25.61 | 375207 |
| 2025-01-29 | 25.79 | $25.60 | 473500 |
| 2025-01-28 | 25.81 | $25.45 | 358900 |
| 2025-01-27 | 25.85 | $25.45 | 628545 |
| 2025-01-24 | 25.89 | $26.12 | 370800 |
| 2025-01-23 | 25.87 | $26.47 | 426537 |
| 2025-01-22 | 25.80 | $26.54 | 297819 |
| 2025-01-21 | 25.72 | $26.71 | 441319 |
| 2025-01-17 | 25.62 | $26.96 | 435309 |
| 2025-01-16 | 25.48 | $27.09 | 402822 |
| 2025-01-15 | 25.31 | $26.97 | 555400 |
| 2025-01-14 | 25.14 | $26.64 | 819100 |
| 2025-01-13 | 24.98 | $26.38 | 745263 |
| 2025-01-10 | 24.83 | $25.96 | 1.8M |
| 2025-01-08 | 24.71 | $25.73 | 388100 |
| 2025-01-07 | 24.60 | $25.55 | 199900 |
| 2025-01-06 | 24.50 | $25.22 | 289000 |
| 2025-01-03 | 24.43 | $25.18 | 368244 |
| 2025-01-02 | 24.35 | $25.11 | 403000 |
| 2024-12-31 | 24.27 | $24.63 | 297574 |
| 2024-12-30 | 24.23 | $24.36 | 572517 |
| 2024-12-27 | 24.22 | $23.80 | 442742 |
| 2024-12-26 | 24.26 | $23.71 | 175100 |
| 2024-12-24 | 24.32 | $23.88 | 409542 |
| 2024-12-23 | 24.37 | $23.50 | 332741 |
| 2024-12-20 | 24.46 | $23.22 | 259521 |
| 2024-12-19 | 24.59 | $22.98 | 646435 |
| 2024-12-18 | 24.76 | $23.14 | 292149 |
| 2024-12-17 | 24.93 | $23.89 | 263729 |
| 2024-12-16 | 25.04 | $24.08 | 290600 |
| 2024-12-13 | 25.14 | $24.66 | 510402 |
| 2024-12-12 | 25.19 | $24.97 | 345800 |
| 2024-12-11 | 25.21 | $25.07 | 1.2M |
| 2024-12-10 | 25.23 | $24.54 | 240261 |
| 2024-12-09 | 25.30 | $24.69 | 229379 |
| 2024-12-06 | 25.36 | $24.53 | 504400 |
| 2024-12-05 | 25.45 | $25.18 | 268736 |
| 2024-12-04 | 25.48 | $25.17 | 705600 |
| 2024-12-03 | 25.51 | $25.81 | 353100 |
| 2024-12-02 | 25.48 | $25.64 | 286524 |
| 2024-11-29 | 25.46 | $26.11 | 122623 |
| 2024-11-27 | 25.39 | $25.93 | 186834 |
| 2024-11-26 | 25.34 | $25.90 | 271502 |
| 2024-11-25 | 25.28 | $26.05 | 338100 |
| 2024-11-22 | 25.19 | $26.48 | 187023 |
| 2024-11-21 | 25.06 | $26.33 | 431018 |
| 2024-11-20 | 24.93 | $25.96 | 430832 |
| 2024-11-19 | 24.82 | $25.51 | 218306 |
| 2024-11-18 | 24.74 | $25.69 | 264600 |
| 2024-11-15 | 24.64 | $25.16 | 129411 |
| 2024-11-14 | 24.59 | $25.42 | 400939 |
| 2024-11-13 | 24.50 | $25.18 | 193340 |
| 2024-11-12 | 24.43 | $25.10 | 192522 |
| 2024-11-11 | 24.36 | $25.37 | 311940 |
| 2024-11-08 | 24.26 | $24.98 | 136300 |
| 2024-11-07 | 24.18 | $24.91 | 802047 |
| 2024-11-06 | 24.10 | $25.06 | 888929 |
| 2024-11-05 | 24.00 | $23.90 | 112700 |
| 2024-11-04 | 24.01 | $23.68 | 120200 |
| 2024-11-01 | 24.05 | $23.22 | 110804 |
| 2024-10-31 | 24.13 | $23.53 | 261300 |
| 2024-10-30 | 24.20 | $23.85 | 140403 |
| 2024-10-29 | 24.23 | $23.58 | 113114 |
| 2024-10-28 | 24.30 | $23.77 | 143549 |
| 2024-10-25 | 24.36 | $24.18 | 91000 |
| 2024-10-24 | 24.38 | $24.18 | 133108 |
| 2024-10-23 | 24.40 | $23.93 | 99000 |
| 2024-10-22 | 24.45 | $24.07 | 84600 |
| 2024-10-21 | 24.49 | $24.08 | 141200 |
| 2024-10-18 | 24.53 | $24.20 | 112900 |
| 2024-10-17 | 24.57 | $24.36 | 89600 |
| 2024-10-16 | 24.59 | $24.22 | 96300 |
| 2024-10-15 | 24.63 | $24.04 | 223600 |
| 2024-10-14 | 24.69 | $24.94 | 117207 |
| 2024-10-11 | 24.66 | $25.34 | 899100 |
| 2024-10-10 | 24.59 | $25.10 | 75321 |
| 2024-10-09 | 24.54 | $24.88 | 133916 |
| 2024-10-08 | 24.50 | $24.98 | 149024 |
| 2024-10-07 | 24.45 | $25.58 | 111141 |
| 2024-10-04 | 24.33 | $25.40 | 153549 |
| 2024-10-03 | 24.22 | $25.19 | 560164 |
| 2024-10-02 | 24.11 | $24.50 | 132900 |
| 2024-10-01 | 24.07 | $24.21 | 315900 |
| 2024-09-30 | 24.06 | $23.75 | 125102 |
| 2024-09-27 | 24.09 | $23.68 | 201100 |
| 2024-09-26 | 24.13 | $23.05 | 296300 |
| 2024-09-25 | 24.25 | $24.00 | 111200 |
| 2024-09-24 | 24.27 | $24.60 | 105441 |
| 2024-09-23 | 24.24 | $24.72 | 141600 |
| 2024-09-20 | 24.19 | $24.42 | 113539 |
| 2024-09-19 | 24.17 | $24.39 | 120385 |
| 2024-09-18 | 24.14 | $24.12 | 133839 |
| 2024-09-17 | 24.14 | $24.10 | 142140 |
| 2024-09-16 | 24.15 | $23.72 | 110619 |
| 2024-09-13 | 24.19 | $23.44 | 179000 |
| 2024-09-12 | 24.27 | $23.24 | 194000 |
| 2024-09-11 | 24.38 | $23.17 | 140000 |
| 2024-09-10 | 24.51 | $23.06 | 559643 |
| 2024-09-09 | 24.66 | $23.30 | 97000 |
| 2024-09-06 | 24.81 | $23.47 | 277200 |
| 2024-09-05 | 24.95 | $23.91 | 284848 |
| 2024-09-04 | 25.06 | $23.97 | 295201 |
| 2024-09-03 | 25.17 | $24.41 | 269835 |
| 2024-08-30 | 25.25 | $25.37 | 119300 |
| 2024-08-29 | 25.24 | $25.56 | 219645 |
| 2024-08-28 | 25.20 | $25.09 | 178620 |
| 2024-08-27 | 25.22 | $25.28 | 89414 |
| 2024-08-26 | 25.21 | $25.58 | 144300 |
| 2024-08-23 | 25.17 | $25.32 | 167401 |
| 2024-08-22 | 25.15 | $24.85 | 335226 |
| 2024-08-21 | 25.19 | $24.87 | 154700 |
| 2024-08-20 | 25.22 | $24.91 | 406800 |
| 2024-08-19 | 25.25 | $25.44 | 250600 |
| 2024-08-16 | 25.23 | $25.22 | 64023 |
| 2024-08-15 | 25.23 | $25.30 | 114904 |
| 2024-08-14 | 25.23 | $24.85 | 72449 |
| 2024-08-13 | 25.27 | $24.70 | 133417 |
| 2024-08-12 | 25.33 | $25.02 | 155900 |
| 2024-08-09 | 25.36 | $24.64 | 96926 |
| 2024-08-08 | 25.43 | $24.64 | 551616 |
| 2024-08-07 | 25.52 | $23.90 | 351369 |
| 2024-08-06 | 25.69 | $23.73 | 349300 |
| 2024-08-05 | 25.89 | $23.59 | 891200 |
| 2024-08-02 | 26.14 | $24.31 | 756228 |
| 2024-08-01 | 26.33 | $25.56 | 234712 |
| 2024-07-31 | 26.41 | $26.34 | 213100 |
| 2024-07-30 | 26.42 | $25.95 | 121200 |
| 2024-07-29 | 26.47 | $25.85 | 142000 |
| 2024-07-26 | 26.53 | $26.12 | 118821 |
| 2024-07-25 | 26.58 | $26.02 | 138025 |
| 2024-07-24 | 26.63 | $25.94 | 129000 |
| 2024-07-23 | 26.71 | $26.33 | 150319 |
| 2024-07-22 | 26.75 | $26.77 | 190200 |
| 2024-07-19 | 26.74 | $26.89 | 146345 |
| 2024-07-18 | 26.73 | $27.12 | 112000 |
| 2024-07-17 | 26.69 | $27.19 | 132000 |
| 2024-07-16 | 26.64 | $27.24 | 140000 |
| 2024-07-15 | 26.57 | $27.24 | 253400 |
| 2024-07-12 | 26.50 | $26.85 | 189500 |
| 2024-07-11 | 26.47 | $26.79 | 189100 |
| 2024-07-10 | 26.43 | $26.34 | 228434 |
| 2024-07-09 | 26.44 | $26.15 | 94700 |
| 2024-07-08 | 26.47 | $26.30 | 76802 |
| 2024-07-05 | 26.49 | $26.22 | 167021 |
| 2024-07-03 | 26.52 | $26.81 | 85000 |
| 2024-07-02 | 26.49 | $26.53 | 95202 |
| 2024-07-01 | 26.48 | $26.32 | 170300 |
| 2024-06-28 | 26.50 | $26.28 | 118900 |
| 2024-06-27 | 26.52 | $26.24 | 126100 |
| 2024-06-26 | 26.55 | $26.46 | 95700 |
| 2024-06-25 | 26.56 | $26.73 | 110027 |
| 2024-06-24 | 26.54 | $26.81 | 369300 |
| 2024-06-21 | 26.52 | $25.94 | 81900 |
| 2024-06-20 | 26.58 | $26.16 | 99705 |
| 2024-06-18 | 26.62 | $25.93 | 183900 |
| 2024-06-17 | 26.69 | $25.79 | 171700 |
| 2024-06-14 | 26.79 | $25.79 | 139600 |
| 2024-06-13 | 26.89 | $26.26 | 204218 |
| 2024-06-12 | 26.96 | $26.73 | 297200 |
| 2024-06-11 | 26.98 | $26.99 | 139798 |
| 2024-06-10 | 26.98 | $27.02 | 150217 |
| 2024-06-07 | 26.98 | $26.46 | 97400 |
| 2024-06-06 | 27.03 | $26.56 | 88914 |
| 2024-06-05 | 27.08 | $26.48 | 141737 |
| 2024-06-04 | 27.15 | $26.35 | 230100 |
| 2024-06-03 | 27.23 | $26.80 | 341424 |
| 2024-05-31 | 27.27 | $27.63 | 256200 |
| 2024-05-30 | 27.24 | $27.13 | 142004 |
| 2024-05-29 | 27.25 | $27.01 | 172150 |
| 2024-05-28 | 27.27 | $27.37 | 265738 |
| 2024-05-24 | 27.26 | $26.86 | 122506 |
| 2024-05-23 | 27.31 | $26.71 | 214700 |
| 2024-05-22 | 27.37 | $27.02 | 288444 |
| 2024-05-21 | 27.40 | $27.52 | 195300 |
| 2024-05-20 | 27.39 | $27.73 | 304135 |
| 2024-05-17 | 27.36 | $27.48 | 184737 |
| 2024-05-16 | 27.34 | $27.20 | 167500 |
| 2024-05-15 | 27.36 | $27.43 | 528200 |
| 2024-05-14 | 27.35 | $27.38 | 142100 |
| 2024-05-13 | 27.35 | $27.15 | 100010 |
| 2024-05-10 | 27.37 | $27.16 | 136405 |
| 2024-05-09 | 27.39 | $27.59 | 129400 |
| 2024-05-08 | 27.37 | $27.40 | 312000 |
| 2024-05-07 | 27.37 | $27.55 | 252625 |
| 2024-05-06 | 27.35 | $27.46 | 291200 |
| 2024-05-03 | 27.34 | $27.02 | 148100 |
| 2024-05-02 | 27.37 | $26.77 | 209024 |
| 2024-05-01 | 27.43 | $26.58 | 566405 |
| 2024-04-30 | 27.52 | $27.14 | 260800 |
| 2024-04-29 | 27.56 | $28.18 | 139916 |
| 2024-04-26 | 27.50 | $28.07 | 248500 |
| 2024-04-25 | 27.44 | $27.99 | 103000 |
| 2024-04-24 | 27.38 | $27.80 | 386538 |
| 2024-04-23 | 27.34 | $27.59 | 121920 |
| 2024-04-22 | 27.31 | $27.48 | 100323 |
| 2024-04-19 | 27.29 | $27.28 | 96110 |
| 2024-04-18 | 27.29 | $26.98 | 88443 |
| 2024-04-17 | 27.33 | $27.05 | 120800 |
| 2024-04-16 | 27.35 | $27.25 | 244800 |
| 2024-04-15 | 27.37 | $27.47 | 241100 |
| 2024-04-12 | 27.35 | $27.86 | 396139 |
| 2024-04-11 | 27.30 | $28.19 | 145200 |
| 2024-04-10 | 27.21 | $28.34 | 137600 |
| 2024-04-09 | 27.09 | $28.23 | 94600 |
| 2024-04-08 | 26.97 | $28.13 | 160197 |
| 2024-04-05 | 26.85 | $28.20 | 106917 |
| 2024-04-04 | 26.70 | $27.98 | 211342 |
| 2024-04-03 | 26.57 | $28.04 | 191007 |
| 2024-04-02 | 26.41 | $27.75 | 173812 |
| 2024-04-01 | 26.27 | $27.60 | 221548 |
| 2024-03-28 | 26.13 | $27.44 | 153165 |
| 2024-03-27 | 26.00 | $27.05 | 215933 |
| 2024-03-26 | 25.89 | $26.62 | 221535 |
| 2024-03-25 | 25.81 | $26.86 | 199000 |
| 2024-03-22 | 25.70 | $26.53 | 136930 |
| 2024-03-21 | 25.61 | $26.73 | 210221 |
| 2024-03-20 | 25.49 | $26.65 | 219900 |
| 2024-03-19 | 25.37 | $26.51 | 222806 |
| 2024-03-18 | 25.25 | $26.14 | 138907 |
| 2024-03-15 | 25.16 | $26.08 | 125152 |
| 2024-03-14 | 25.06 | $26.04 | 131163 |
| 2024-03-13 | 24.96 | $25.97 | 339929 |
| 2024-03-12 | 24.85 | $25.61 | 126032 |
| 2024-03-11 | 24.77 | $25.62 | 129817 |
| 2024-03-08 | 24.68 | $25.46 | 142337 |
| 2024-03-07 | 24.60 | $25.40 | 174050 |
| 2024-03-06 | 24.51 | $25.36 | 183114 |
| 2024-03-05 | 24.42 | $25.29 | 481535 |
| 2024-03-04 | 24.33 | $25.15 | 333760 |
| 2024-03-01 | 24.25 | $25.36 | 263000 |
| 2024-02-29 | 24.13 | $25.02 | 331877 |
| 2024-02-28 | 24.03 | $24.83 | 196338 |
| 2024-02-27 | 23.95 | $24.81 | 221500 |
| 2024-02-26 | 23.86 | $24.65 | 203000 |
| 2024-02-23 | 23.78 | $24.59 | 378000 |
| 2024-02-22 | 23.69 | $24.84 | 162500 |
| 2024-02-21 | 23.57 | $24.73 | 377299 |
| 2024-02-20 | 23.45 | $23.96 | 208452 |
| 2024-02-16 | 23.39 | $24.17 | 238100 |
| 2024-02-15 | 23.31 | $24.03 | 438948 |
| 2024-02-14 | 23.24 | $23.08 | 429544 |
| 2024-02-13 | 23.25 | $23.05 | 491727 |
| 2024-02-12 | 23.28 | $23.46 | 383503 |
| 2024-02-09 | 23.26 | $22.94 | 327406 |
| 2024-02-08 | 23.29 | $23.20 | 301600 |
| 2024-02-07 | 23.30 | $22.93 | 378600 |
| 2024-02-06 | 23.34 | $22.86 | 301200 |
| 2024-02-05 | 23.39 | $22.62 | 337245 |
| 2024-02-02 | 23.47 | $22.88 | 337600 |
| 2024-02-01 | 23.53 | $23.15 | 380600 |
| 2024-01-31 | 23.57 | $23.34 | 383626 |
| 2024-01-30 | 23.59 | $23.98 | 338514 |
| 2024-01-29 | 23.55 | $23.64 | 267541 |
| 2024-01-26 | 23.54 | $23.66 | 233743 |
| 2024-01-25 | 23.53 | $23.60 | 207949 |
| 2024-01-24 | 23.52 | $23.22 | 299600 |
| 2024-01-23 | 23.56 | $22.93 | 137200 |
| 2024-01-22 | 23.62 | $22.89 | 172900 |
| 2024-01-19 | 23.70 | $22.76 | 173849 |
| 2024-01-18 | 23.80 | $22.77 | 252100 |
| 2024-01-17 | 23.91 | $22.80 | 1.5M |
| 2024-01-16 | 24.02 | $23.05 | 250041 |
| 2024-01-12 | 24.13 | $23.78 | 167411 |
| 2024-01-11 | 24.16 | $23.45 | 538839 |
| 2024-01-10 | 24.24 | $23.50 | 268900 |
| 2024-01-09 | 24.32 | $23.74 | 208525 |
| 2024-01-08 | 24.38 | $24.04 | 249206 |
| 2024-01-05 | 24.41 | $24.26 | 179025 |
| 2024-01-04 | 24.43 | $24.10 | 266600 |
| 2024-01-03 | 24.46 | $24.66 | 145900 |
| 2024-01-02 | 24.44 | $24.42 | 130000 |
| 2023-12-29 | 24.44 | $24.29 | 177443 |
| 2023-12-28 | 24.46 | $24.48 | 161800 |
| 2023-12-27 | 24.46 | $24.84 | 225643 |
| 2023-12-26 | 24.42 | $24.95 | 92636 |
| 2023-12-22 | 24.36 | $24.55 | 125500 |
| 2023-12-21 | 24.34 | $24.68 | 206700 |
| 2023-12-20 | 24.31 | $24.31 | 253537 |
| 2023-12-19 | 24.31 | $24.68 | 203229 |
| 2023-12-18 | 24.27 | $24.46 | 137413 |
| 2023-12-15 | 24.25 | $24.20 | 153700 |
| 2023-12-14 | 24.25 | $24.32 | 282132 |
| 2023-12-13 | 24.24 | $23.60 | 370300 |
| 2023-12-12 | 24.31 | $23.03 | 308048 |
| 2023-12-11 | 24.45 | $23.54 | 181700 |
| 2023-12-08 | 24.54 | $23.64 | 301200 |
| 2023-12-07 | 24.64 | $23.36 | 258214 |
| 2023-12-06 | 24.77 | $23.38 | 587900 |
| 2023-12-05 | 24.92 | $24.05 | 299400 |
| 2023-12-04 | 25.01 | $24.57 | 120399 |
| 2023-12-01 | 25.05 | $24.89 | 153845 |
| 2023-11-30 | 25.07 | $24.77 | 193416 |
| 2023-11-29 | 25.10 | $24.65 | 171739 |
| 2023-11-28 | 25.15 | $24.72 | 112300 |
| 2023-11-27 | 25.20 | $24.76 | 110602 |
| 2023-11-24 | 25.24 | $25.01 | 63500 |
| 2023-11-22 | 25.27 | $24.87 | 263600 |
| 2023-11-21 | 25.31 | $24.91 | 119342 |
| 2023-11-20 | 25.35 | $25.04 | 166800 |
| 2023-11-17 | 25.38 | $25.05 | 152100 |
| 2023-11-16 | 25.42 | $24.50 | 247200 |
| 2023-11-15 | 25.52 | $25.15 | 218300 |
| 2023-11-14 | 25.56 | $25.12 | 212236 |
| 2023-11-13 | 25.60 | $24.74 | 145139 |
| 2023-11-10 | 25.69 | $24.61 | 185956 |
| 2023-11-09 | 25.81 | $24.40 | 370200 |
| 2023-11-08 | 25.95 | $24.53 | 699200 |
| 2023-11-07 | 26.10 | $25.04 | 499476 |
| 2023-11-06 | 26.22 | $25.84 | 353914 |
| 2023-11-03 | 26.26 | $26.62 | 889200 |
| 2023-11-02 | 26.22 | $26.75 | 633900 |
| 2023-11-01 | 26.16 | $25.95 | 260141 |
| 2023-10-31 | 26.18 | $25.97 | 429128 |
| 2023-10-30 | 26.21 | $25.70 | 311300 |
| 2023-10-27 | 26.26 | $25.91 | 266100 |
| 2023-10-26 | 26.30 | $26.19 | 264107 |
| 2023-10-25 | 26.31 | $26.33 | 698000 |
| 2023-10-24 | 26.30 | $26.31 | 362805 |
| 2023-10-23 | 26.30 | $26.44 | 284500 |
| 2023-10-20 | 26.29 | $26.85 | 302400 |
| 2023-10-19 | 26.23 | $27.30 | 225100 |
| 2023-10-18 | 26.12 | $27.29 | 249700 |
| 2023-10-17 | 25.99 | $27.17 | 281740 |
| 2023-10-16 | 25.87 | $26.89 | 388300 |
| 2023-10-13 | 25.76 | $26.73 | 270400 |
| 2023-10-12 | 25.66 | $26.09 | 145538 |
| 2023-10-11 | 25.62 | $26.01 | 246600 |
| 2023-10-10 | 25.57 | $26.00 | 239735 |
| 2023-10-09 | 25.53 | $25.99 | 250800 |
| 2023-10-06 | 25.48 | $24.86 | 271600 |
| 2023-10-05 | 25.55 | $24.26 | 253400 |
| 2023-10-04 | 25.68 | $24.14 | 322300 |
| 2023-10-03 | 25.84 | $25.02 | 265300 |
| 2023-10-02 | 25.93 | $25.00 | 203273 |
| 2023-09-29 | 26.03 | $25.99 | 135800 |
| 2023-09-28 | 26.03 | $26.33 | 171900 |
| 2023-09-27 | 26.00 | $26.22 | 207338 |
| 2023-09-26 | 25.98 | $25.46 | 107015 |
| 2023-09-25 | 26.03 | $25.53 | 132636 |
| 2023-09-22 | 26.09 | $25.01 | 118100 |
| 2023-09-21 | 26.20 | $25.17 | 369700 |
| 2023-09-20 | 26.31 | $25.65 | 82700 |
| 2023-09-19 | 26.38 | $26.09 | 153200 |
| 2023-09-18 | 26.41 | $26.36 | 527144 |
| 2023-09-15 | 26.41 | $26.40 | 199827 |
| 2023-09-14 | 26.41 | $26.86 | 209600 |
| 2023-09-13 | 26.37 | $26.65 | 213847 |
| 2023-09-12 | 26.34 | $26.91 | 1.2M |
| 2023-09-11 | 26.28 | $26.25 | 261800 |
| 2023-09-08 | 26.28 | $26.81 | 123200 |
| 2023-09-07 | 26.22 | $26.61 | 145830 |
| 2023-09-06 | 26.18 | $26.86 | 456400 |
| 2023-09-05 | 26.11 | $26.93 | 299620 |
| 2023-09-01 | 26.02 | $27.10 | 205723 |
| 2023-08-31 | 25.91 | $26.52 | 139100 |
| 2023-08-30 | 25.85 | $26.40 | 121600 |
| 2023-08-29 | 25.79 | $26.21 | 146000 |
| 2023-08-28 | 25.74 | $26.03 | 230107 |
| 2023-08-25 | 25.71 | $25.80 | 149946 |
| 2023-08-24 | 25.71 | $25.58 | 103900 |
| 2023-08-23 | 25.72 | $25.82 | 257500 |
| 2023-08-22 | 25.71 | $26.05 | 137360 |
| 2023-08-21 | 25.67 | $26.35 | 183499 |
| 2023-08-18 | 25.60 | $26.19 | 137500 |
| 2023-08-17 | 25.54 | $25.97 | 152049 |
| 2023-08-16 | 25.49 | $25.65 | 161500 |
| 2023-08-15 | 25.48 | $25.80 | 161532 |
| 2023-08-14 | 25.44 | $26.22 | 208156 |
| 2023-08-11 | 25.36 | $26.36 | 141000 |
| 2023-08-10 | 25.26 | $26.17 | 412142 |
| 2023-08-09 | 25.16 | $26.48 | 877800 |
| 2023-08-08 | 25.02 | $26.13 | 470100 |
| 2023-08-07 | 24.90 | $26.01 | 272550 |
| 2023-08-04 | 24.79 | $25.90 | 272523 |
| 2023-08-03 | 24.67 | $25.75 | 187600 |
| 2023-08-02 | 24.56 | $25.20 | 220437 |
| 2023-08-01 | 24.49 | $25.66 | 196000 |
| 2023-07-31 | 24.37 | $25.74 | 238945 |
| 2023-07-28 | 24.22 | $25.42 | 208900 |
| 2023-07-27 | 24.09 | $24.86 | 198800 |
| 2023-07-26 | 24.01 | $25.09 | 165900 |
| 2023-07-25 | 23.90 | $25.10 | 274600 |
| 2023-07-24 | 23.77 | $24.90 | 300806 |
| 2023-07-21 | 23.66 | $24.58 | 199114 |
| 2023-07-20 | 23.56 | $24.50 | 234649 |
| 2023-07-19 | 23.46 | $24.27 | 201300 |
| 2023-07-18 | 23.37 | $24.21 | 410100 |
| 2023-07-17 | 23.29 | $23.50 | 197500 |
| 2023-07-14 | 23.26 | $23.46 | 362200 |
| 2023-07-13 | 23.24 | $24.32 | 1.3M |
| 2023-07-12 | 23.13 | $24.18 | 735900 |
| 2023-07-11 | 23.02 | $24.04 | 238444 |
| 2023-07-10 | 22.91 | $23.45 | 331247 |
| 2023-07-07 | 22.86 | $23.26 | 209400 |
| 2023-07-06 | 22.81 | $22.63 | 719719 |
| 2023-07-05 | 22.83 | $23.25 | 179337 |
| 2023-07-03 | 22.79 | $23.33 | 191300 |
| 2023-06-30 | 22.73 | $23.28 | 208723 |
| 2023-06-29 | 22.67 | $23.12 | 199900 |
| 2023-06-28 | 22.63 | $22.67 | 211900 |
| 2023-06-27 | 22.62 | $22.44 | 268900 |
| 2023-06-26 | 22.64 | $22.64 | 272200 |
| 2023-06-23 | 22.64 | $22.25 | 235700 |
| 2023-06-22 | 22.68 | $22.51 | 825400 |
| 2023-06-21 | 22.70 | $22.95 | 288800 |
| 2023-06-20 | 22.67 | $22.74 | 246044 |
| 2023-06-16 | 22.67 | $23.26 | 172323 |
| 2023-06-15 | 22.61 | $23.09 | 261215 |
| 2023-06-14 | 22.55 | $22.58 | 207400 |
| 2023-06-13 | 22.55 | $22.89 | 267946 |
| 2023-06-12 | 22.52 | $22.64 | 228000 |
| 2023-06-09 | 22.50 | $23.01 | 216700 |
| 2023-06-08 | 22.45 | $23.23 | 397331 |
| 2023-06-07 | 22.37 | $23.31 | 471024 |
| 2023-06-06 | 22.27 | $22.59 | 281547 |
| 2023-06-05 | 22.23 | $22.29 | 530738 |
| 2023-06-02 | 22.23 | $22.57 | 298700 |
| 2023-06-01 | 22.19 | $21.70 | 182700 |
| 2023-05-31 | 22.24 | $21.50 | 215100 |
| 2023-05-30 | 22.32 | $21.80 | 347649 |
| 2023-05-26 | 22.38 | $22.22 | 413541 |
| 2023-05-25 | 22.39 | $22.31 | 202139 |
| 2023-05-24 | 22.40 | $22.92 | 169400 |
| 2023-05-23 | 22.35 | $22.84 | 172700 |
| 2023-05-22 | 22.30 | $22.81 | 182020 |
| 2023-05-19 | 22.24 | $22.55 | 274521 |
| 2023-05-18 | 22.21 | $22.40 | 364347 |
| 2023-05-17 | 22.19 | $21.93 | 216300 |
| 2023-05-16 | 22.22 | $21.62 | 188800 |
| 2023-05-15 | 22.28 | $22.18 | 225325 |
| 2023-05-12 | 22.29 | $21.75 | 168100 |
| 2023-05-11 | 22.35 | $21.56 | 211300 |
| 2023-05-10 | 22.43 | $21.77 | 247600 |
| 2023-05-09 | 22.50 | $22.00 | 172400 |
| 2023-05-08 | 22.55 | $22.12 | 202900 |
| 2023-05-05 | 22.60 | $22.14 | 252300 |
| 2023-05-04 | 22.65 | $21.33 | 354000 |
| 2023-05-03 | 22.78 | $21.51 | 343417 |
| 2023-05-02 | 22.92 | $21.91 | 291300 |
| 2023-05-01 | 23.03 | $22.94 | 135248 |
| 2023-04-28 | 23.03 | $23.11 | 447634 |
| 2023-04-27 | 23.03 | $22.50 | 140661 |
| 2023-04-26 | 23.08 | $22.24 | 238370 |
| 2023-04-25 | 23.17 | $22.63 | 213820 |
| 2023-04-24 | 23.23 | $23.36 | 182240 |
| 2023-04-21 | 23.21 | $22.99 | 194003 |
| 2023-04-20 | 23.24 | $23.10 | 190939 |
| 2023-04-19 | 23.25 | $23.42 | 220900 |
| 2023-04-18 | 23.23 | $23.64 | 154047 |
| 2023-04-17 | 23.19 | $23.71 | 314500 |
| 2023-04-14 | 23.14 | $24.08 | 206700 |
| 2023-04-13 | 23.04 | $24.06 | 233100 |
| 2023-04-12 | 22.93 | $23.85 | 171644 |
| 2023-04-11 | 22.83 | $23.96 | 424500 |
| 2023-04-10 | 22.71 | $23.66 | 235119 |
| 2023-04-06 | 22.61 | $23.22 | 159736 |
| 2023-04-05 | 22.55 | $23.53 | 296717 |
| 2023-04-04 | 22.45 | $23.46 | 342179 |
| 2023-04-03 | 22.34 | $23.77 | 444509 |
| 2023-03-31 | 22.19 | $22.52 | 312843 |
| 2023-03-30 | 22.15 | $22.24 | 264000 |
| 2023-03-29 | 22.14 | $22.26 | 309900 |
| 2023-03-28 | 22.13 | $21.94 | 206422 |
| 2023-03-27 | 22.15 | $21.67 | 321500 |
| 2023-03-24 | 22.20 | $21.16 | 558600 |
| 2023-03-23 | 22.31 | $21.14 | 489100 |
| 2023-03-22 | 22.44 | $21.46 | 268155 |
| 2023-03-21 | 22.54 | $22.03 | 363324 |
| 2023-03-20 | 22.59 | $21.22 | 418685 |
| 2023-03-17 | 22.74 | $20.73 | 534600 |
| 2023-03-16 | 22.95 | $21.23 | 700198 |
| 2023-03-15 | 23.13 | $20.74 | 900749 |
| 2023-03-14 | 23.38 | $22.07 | 365000 |
| 2023-03-13 | 23.52 | $22.00 | 917300 |
| 2023-03-10 | 23.68 | $22.52 | 505905 |
| 2023-03-09 | 23.80 | $23.03 | 517132 |
| 2023-03-08 | 23.88 | $23.54 | 586640 |
| 2023-03-07 | 23.92 | $23.79 | 408610 |
| 2023-03-06 | 23.93 | $24.16 | 483300 |
| 2023-03-03 | 23.91 | $24.55 | 336432 |
| 2023-03-02 | 23.84 | $24.02 | 143900 |
| 2023-03-01 | 23.82 | $23.60 | 285415 |
| 2023-02-28 | 23.84 | $23.19 | 383400 |
| 2023-02-27 | 23.91 | $23.58 | 460343 |
| 2023-02-24 | 23.95 | $23.59 | 742100 |
| 2023-02-23 | 23.98 | $23.24 | 749300 |
| 2023-02-22 | 24.06 | $22.68 | 656467 |
| 2023-02-21 | 24.21 | $22.64 | 559103 |
| 2023-02-17 | 24.37 | $23.04 | 825636 |
| 2023-02-16 | 24.51 | $24.01 | 397313 |
| 2023-02-15 | 24.57 | $24.34 | 532137 |
| 2023-02-14 | 24.59 | $24.87 | 295802 |
| 2023-02-13 | 24.56 | $24.74 | 624600 |
| 2023-02-10 | 24.54 | $24.87 | 531001 |
| 2023-02-09 | 24.51 | $23.85 | 850000 |
| 2023-02-08 | 24.58 | $24.16 | 942023 |
| 2023-02-07 | 24.62 | $24.38 | 624349 |
| 2023-02-06 | 24.65 | $23.56 | 901900 |
| 2023-02-03 | 24.76 | $23.95 | 1.6M |
| 2023-02-02 | 24.85 | $24.07 | 763300 |
| 2023-02-01 | 24.93 | $24.46 | 1.0M |
| 2023-01-31 | 24.98 | $25.04 | 577238 |
| 2023-01-30 | 24.97 | $24.70 | 611314 |
| 2023-01-27 | 25.00 | $25.48 | 493629 |
| 2023-01-26 | 24.95 | $25.64 | 667564 |
| 2023-01-25 | 24.88 | $25.20 | 514400 |
| 2023-01-24 | 24.84 | $25.28 | 539800 |
| 2023-01-23 | 24.80 | $25.65 | 395111 |
| 2023-01-20 | 24.71 | $25.31 | 233052 |
| 2023-01-19 | 24.64 | $25.11 | 396234 |
| 2023-01-18 | 24.60 | $24.69 | 313500 |
| 2023-01-17 | 24.59 | $25.15 | 497308 |
| 2023-01-13 | 24.53 | $25.13 | 401428 |
| 2023-01-12 | 24.46 | $25.10 | 375607 |
| 2023-01-11 | 24.40 | $24.42 | 446300 |
| 2023-01-10 | 24.39 | $24.24 | 422300 |
| 2023-01-09 | 24.41 | $24.26 | 638400 |
| 2023-01-06 | 24.43 | $23.90 | 429600 |
| 2023-01-05 | 24.48 | $23.29 | 1.1M |
| 2023-01-04 | 24.61 | $23.32 | 1.4M |
| 2023-01-03 | 24.74 | $23.17 | 871896 |
| 2022-12-30 | 24.91 | $24.51 | 367509 |
| 2022-12-29 | 24.95 | $24.35 | 798512 |
| 2022-12-28 | 25.01 | $23.96 | 427106 |
| 2022-12-27 | 25.12 | $25.01 | 496904 |
| 2022-12-23 | 25.13 | $24.82 | 367592 |
| 2022-12-22 | 25.17 | $24.19 | 1.0M |
| 2022-12-21 | 25.27 | $24.94 | 554606 |
| 2022-12-20 | 25.30 | $24.29 | 430218 |
| 2022-12-19 | 25.41 | $24.08 | 424206 |
| 2022-12-16 | 25.55 | $24.46 | 927600 |
| 2022-12-15 | 25.67 | $24.88 | 474837 |
| 2022-12-14 | 25.75 | $24.90 | 650000 |
| 2022-12-13 | 25.84 | $24.98 | 668738 |
| 2022-12-12 | 25.93 | $24.53 | 1.0M |
| 2022-12-09 | 26.07 | $23.83 | 594319 |
| 2022-12-08 | 26.31 | $24.18 | 932700 |
| 2022-12-07 | 26.53 | $24.65 | 907500 |
| 2022-12-06 | 26.73 | $24.86 | 991924 |
| 2022-12-05 | 26.93 | $25.61 | 763040 |
| 2022-12-02 | 27.07 | $26.67 | 676900 |
| 2022-12-01 | 27.11 | $26.77 | 714900 |
| 2022-11-30 | 27.15 | $27.24 | 525627 |
| 2022-11-29 | 27.14 | $26.94 | 853900 |
| 2022-11-28 | 27.16 | $26.47 | 679829 |
| 2022-11-25 | 27.23 | $27.28 | 145400 |
| 2022-11-23 | 27.23 | $27.33 | 442147 |
| 2022-11-22 | 27.21 | $27.66 | 783034 |
| 2022-11-21 | 27.17 | $26.68 | 1.3M |
| 2022-11-18 | 27.22 | $27.11 | 710822 |
| 2022-11-17 | 27.23 | $27.43 | 1.2M |
| 2022-11-16 | 27.21 | $27.51 | 888112 |
| 2022-11-15 | 27.18 | $28.34 | 842948 |
| 2022-11-14 | 27.06 | $27.72 | 756825 |
| 2022-11-11 | 26.99 | $28.16 | 841832 |
| 2022-11-10 | 26.86 | $27.39 | 888711 |
| 2022-11-09 | 26.81 | $26.46 | 1.4M |
| 2022-11-08 | 26.84 | $28.36 | 1.2M |
| 2022-11-07 | 26.68 | $28.53 | 1.4M |
| 2022-11-04 | 26.49 | $27.77 | 2.3M |
| 2022-11-03 | 26.35 | $27.21 | 901756 |
| 2022-11-02 | 26.26 | $26.79 | 1.3M |
| 2022-11-01 | 26.21 | $27.45 | 816966 |
| 2022-10-31 | 26.08 | $27.30 | 862508 |
| 2022-10-28 | 25.95 | $26.80 | 914121 |
| 2022-10-27 | 25.86 | $26.94 | 1.1M |
| 2022-10-26 | 25.74 | $27.15 | 2.1M |
| 2022-10-25 | 25.60 | $26.77 | 1.6M |
| 2022-10-24 | 25.47 | $26.45 | 4.2M |
| 2022-10-21 | 25.37 | $26.44 | 1.2M |
| 2022-10-20 | 25.26 | $25.96 | 1.0M |
| 2022-10-19 | 25.18 | $26.18 | 1.4M |
| 2022-10-18 | 25.08 | $25.59 | 1.9M |
| 2022-10-17 | 25.02 | $25.35 | 737434 |
| 2022-10-14 | 24.99 | $24.98 | 2.3M |
| 2022-10-13 | 24.99 | $26.20 | 1.8M |
| 2022-10-12 | 24.86 | $25.35 | 679426 |
| 2022-10-11 | 24.81 | $25.12 | 1.3M |
| 2022-10-10 | 24.78 | $25.32 | 1.7M |
| 2022-10-07 | 24.72 | $25.95 | 1.9M |
| 2022-10-06 | 24.59 | $26.14 | 1.5M |
| 2022-10-05 | 24.43 | $25.88 | 1.8M |
| 2022-10-04 | 24.28 | $25.45 | 2.2M |
| 2022-10-03 | 24.15 | $24.23 | 1.5M |
| 2022-09-30 | 24.15 | $22.84 | 1.7M |
| 2022-09-29 | 24.28 | $22.85 | 1.5M |
| 2022-09-28 | 24.43 | $22.88 | 1.9M |
| 2022-09-27 | 24.60 | $21.60 | 1.4M |
| 2022-09-26 | 24.91 | $21.25 | 2.2M |
| 2022-09-23 | 25.30 | $22.02 | 3.5M |
| 2022-09-22 | 25.64 | $24.13 | 1.5M |
| 2022-09-21 | 25.80 | $24.76 | 1.2M |
| 2022-09-20 | 25.91 | $25.22 | 842710 |
| 2022-09-19 | 25.99 | $25.61 | 1.0M |
| 2022-09-16 | 26.03 | $25.59 | 1.4M |
| 2022-09-15 | 26.07 | $26.38 | 1.0M |
| 2022-09-14 | 26.04 | $27.25 | 2.0M |
| 2022-09-13 | 25.91 | $26.11 | 1.5M |
| 2022-09-12 | 25.89 | $26.79 | 847765 |
| 2022-09-09 | 25.80 | $26.26 | 1.2M |
| 2022-09-08 | 25.75 | $25.53 | 1.7M |
| 2022-09-07 | 25.77 | $25.30 | 1.7M |
| 2022-09-06 | 25.82 | $25.76 | 1.7M |
| 2022-09-02 | 25.83 | $26.22 | 3.2M |
| 2022-09-01 | 25.79 | $25.66 | 1.9M |
| 2022-08-31 | 25.80 | $26.45 | 2.4M |
| 2022-08-30 | 25.73 | $26.30 | 1.6M |
| 2022-08-29 | 25.67 | $27.58 | 1.4M |
| 2022-08-26 | 25.47 | $27.18 | 1.3M |
| 2022-08-25 | 25.29 | $27.39 | 823919 |
| 2022-08-24 | 25.07 | $27.35 | 1.2M |
| 2022-08-23 | 24.83 | $26.86 | 2.2M |
| 2022-08-22 | 24.62 | $26.24 | 1.3M |
| 2022-08-19 | 24.45 | $26.00 | 749845 |
| 2022-08-18 | 24.29 | $26.23 | 1.1M |
| 2022-08-17 | 24.08 | $25.05 | 909944 |
| 2022-08-16 | 23.98 | $24.89 | 1.4M |
| 2022-08-15 | 23.88 | $24.82 | 913100 |
| 2022-08-12 | 23.78 | $25.40 | 752673 |
| 2022-08-11 | 23.61 | $25.22 | 1.5M |
| 2022-08-10 | 23.44 | $24.06 | 517227 |
| 2022-08-09 | 23.38 | $23.62 | 406500 |
| 2022-08-08 | 23.35 | $23.21 | 409010 |
| 2022-08-05 | 23.37 | $23.20 | 661932 |
| 2022-08-04 | 23.39 | $22.52 | 1.3M |
| 2022-08-03 | 23.48 | $23.69 | 664511 |
| 2022-08-02 | 23.46 | $24.34 | 714400 |
| 2022-08-01 | 23.36 | $24.42 | 874100 |
| 2022-07-29 | 23.25 | $25.02 | 1.2M |
| 2022-07-28 | 23.07 | $24.37 | 781231 |
| 2022-07-27 | 22.93 | $24.36 | 568996 |
| 2022-07-26 | 22.78 | $23.65 | 1.2M |
| 2022-07-25 | 22.69 | $23.73 | 1.0M |
| 2022-07-22 | 22.58 | $22.47 | 694536 |
| 2022-07-21 | 22.59 | $22.93 | 765806 |
| 2022-07-20 | 22.55 | $23.41 | 1.1M |
| 2022-07-19 | 22.46 | $22.86 | 778700 |
| 2022-07-18 | 22.42 | $21.94 | 599300 |
| 2022-07-15 | 22.47 | $21.20 | 596102 |
| 2022-07-14 | 22.61 | $20.71 | 788663 |
| 2022-07-13 | 22.81 | $21.14 | 959414 |
| 2022-07-12 | 22.98 | $20.85 | 516040 |
| 2022-07-11 | 23.20 | $21.43 | 587828 |
| 2022-07-08 | 23.39 | $21.59 | 626268 |
| 2022-07-07 | 23.58 | $21.70 | 1.3M |
| 2022-07-06 | 23.78 | $20.41 | 2.0M |
| 2022-07-05 | 24.13 | $20.79 | 2.2M |
| 2022-07-01 | 24.49 | $22.07 | 1.2M |
| 2022-06-30 | 24.74 | $21.91 | 1.4M |
| 2022-06-29 | 25.04 | $22.65 | 2.4M |
| 2022-06-28 | 25.29 | $23.82 | 2.2M |
| 2022-06-27 | 25.44 | $22.99 | 868707 |
| 2022-06-24 | 25.70 | $22.07 | 2.1M |
| 2022-06-23 | 26.08 | $21.75 | 1.6M |
| 2022-06-22 | 26.54 | $22.76 | 1.9M |
| 2022-06-21 | 26.94 | $24.26 | 1.9M |
| 2022-06-17 | 27.22 | $23.31 | 4.3M |
| 2022-06-16 | 27.63 | $25.09 | 2.3M |
| 2022-06-15 | 27.90 | $26.76 | 1.3M |
| 2022-06-14 | 28.02 | $27.01 | 1.8M |
| 2022-06-13 | 28.13 | $27.64 | 2.3M |
| 2022-06-10 | 28.18 | $29.39 | 1.4M |
| 2022-06-09 | 28.05 | $29.91 | 945247 |
| 2022-06-08 | 27.85 | $30.45 | 1.5M |
| 2022-06-07 | 27.58 | $30.82 | 1.1M |
| 2022-06-06 | 27.24 | $29.85 | 1.5M |
| 2022-06-03 | 26.97 | $29.56 | 825225 |
| 2022-06-02 | 26.69 | $29.26 | 2.3M |
| 2022-06-01 | 26.42 | $29.48 | 1.3M |
| 2022-05-31 | 26.10 | $28.53 | 1.7M |
| 2022-05-27 | 25.85 | $29.00 | 1.1M |
| 2022-05-26 | 25.51 | $28.00 | 1.8M |
| 2022-05-25 | 25.25 | $27.33 | 3.8M |
| 2022-05-24 | 25.03 | $26.23 | 2.6M |
| 2022-05-23 | 24.91 | $26.25 | 2.4M |
| 2022-05-20 | 24.77 | $25.04 | 1.2M |
| 2022-05-19 | 24.74 | $24.83 | 2.4M |
| 2022-05-18 | 24.73 | $24.82 | 2.6M |
| 2022-05-17 | 24.72 | $25.79 | 1.8M |
| 2022-05-16 | 24.60 | $25.06 | 2.8M |
| 2022-05-13 | 24.56 | $24.42 | 1.1M |
| 2022-05-12 | 24.57 | $23.45 | 2.7M |
| 2022-05-11 | 24.69 | $23.59 | 3.4M |
| 2022-05-10 | 24.80 | $23.39 | 1.8M |
| 2022-05-09 | 24.95 | $23.36 | 3.0M |
| 2022-05-06 | 25.12 | $26.11 | 3.0M |
| 2022-05-05 | 25.02 | $25.70 | 3.3M |
| 2022-05-04 | 24.94 | $26.40 | 2.1M |
| 2022-05-03 | 24.79 | $25.41 | 2.3M |
| 2022-05-02 | 24.73 | $24.12 | 2.2M |
| 2022-04-29 | 24.79 | $24.18 | 1.9M |
| 2022-04-28 | 24.85 | $24.77 | 2.1M |
| 2022-04-27 | 24.86 | $24.06 | 2.2M |
| 2022-04-26 | 24.95 | $23.76 | 1.9M |
| 2022-04-25 | 25.07 | $24.04 | 4.1M |
| 2022-04-22 | 25.18 | $24.51 | 1.7M |
| 2022-04-21 | 25.25 | $25.67 | 1.3M |
| 2022-04-20 | 25.21 | $26.84 | 1.1M |
| 2022-04-19 | 25.04 | $26.33 | 1.0M |
| 2022-04-18 | 24.90 | $26.77 | 1.3M |
| 2022-04-14 | 24.70 | $26.27 | 861200 |
| 2022-04-13 | 24.54 | $26.19 | 1.3M |
| 2022-04-12 | 24.37 | $25.59 | 1.4M |
| 2022-04-11 | 24.24 | $25.07 | 795035 |
| 2022-04-08 | 24.15 | $25.67 | 1.2M |
| 2022-04-07 | 23.99 | $24.83 | 1.1M |
| 2022-04-06 | 23.90 | $24.52 | 1.2M |
| 2022-04-05 | 23.84 | $24.52 | 1.0M |
| 2022-04-04 | 23.76 | $25.07 | 1.4M |
| 2022-04-01 | 23.63 | $25.04 | 1.2M |
| 2022-03-31 | 23.48 | $24.39 | 1.1M |
| 2022-03-30 | 23.38 | $24.76 | 2.2M |
| 2022-03-29 | 23.24 | $24.64 | 1.4M |
| 2022-03-28 | 23.09 | $24.76 | 2.1M |
| 2022-03-25 | 22.91 | $25.38 | 2.0M |
| 2022-03-24 | 22.65 | $24.34 | 756600 |
| 2022-03-23 | 22.47 | $24.06 | 984070 |
| 2022-03-22 | 22.31 | $23.50 | 981300 |
| 2022-03-21 | 22.18 | $23.67 | 1.1M |
| 2022-03-18 | 22.03 | $22.77 | 925100 |
| 2022-03-17 | 21.95 | $22.87 | 1.1M |
| 2022-03-16 | 21.85 | $21.78 | 1.2M |
| 2022-03-15 | 21.86 | $21.72 | 2.7M |
| 2022-03-14 | 21.87 | $21.90 | 2.3M |
| 2022-03-11 | 21.87 | $22.90 | 2.0M |
| 2022-03-10 | 21.76 | $23.50 | 2.5M |
| 2022-03-09 | 21.58 | $23.00 | 8.1M |
| 2022-03-08 | 21.43 | $23.34 | 3.2M |
| 2022-03-07 | 21.23 | $23.59 | 5.0M |
| 2022-03-04 | 20.98 | $23.35 | 3.1M |
| 2022-03-03 | 20.73 | $22.36 | 2.9M |
| 2022-03-02 | 20.56 | $22.59 | 1.9M |
| 2022-03-01 | 20.34 | $22.26 | 2.4M |
| 2022-02-28 | 20.14 | $21.75 | 2.0M |
| 2022-02-25 | 19.97 | $20.65 | 2.4M |
| 2022-02-24 | 19.90 | $20.35 | 4.0M |
| 2022-02-23 | 19.85 | $20.07 | 3.0M |
| 2022-02-22 | 19.83 | $19.61 | 2.5M |
| 2022-02-18 | 19.85 | $20.04 | 1.4M |
| 2022-02-17 | 19.83 | $20.26 | 2.2M |
| 2022-02-16 | 19.79 | $20.13 | 2.2M |
| 2022-02-15 | 19.75 | $20.09 | 1.7M |
| 2022-02-14 | 19.72 | $20.34 | 2.8M |
| 2022-02-11 | 19.65 | $20.84 | 3.7M |
| 2022-02-10 | 19.53 | $20.02 | 1.3M |
| 2022-02-09 | 19.48 | $19.97 | 1.7M |
| 2022-02-08 | 19.42 | $19.57 | 2.7M |
| 2022-02-07 | 19.41 | $20.24 | 1.5M |
| 2022-02-04 | 19.32 | $20.45 | 1.7M |
| 2022-02-03 | 19.20 | $20.14 | 1.2M |
| 2022-02-02 | 19.10 | $20.39 | 2.1M |
| 2022-02-01 | 18.97 | $20.15 | 2.7M |
| 2022-01-31 | 18.84 | $19.44 | 1.8M |
| 2022-01-28 | 18.78 | $19.41 | 2.4M |
| 2022-01-27 | 18.71 | $19.16 | 2.2M |
| 2022-01-26 | 18.67 | $19.07 | 6.0M |
| 2022-01-25 | 18.62 | $19.21 | 1.7M |
| 2022-01-24 | 18.56 | $18.43 | 2.1M |
| 2022-01-21 | 18.58 | $18.15 | 1.8M |
| 2022-01-20 | 18.62 | $18.82 | 1.5M |
| 2022-01-19 | 18.60 | $19.35 | 1.3M |
| 2022-01-18 | 18.52 | $19.58 | 1.6M |
| 2022-01-14 | 18.41 | $19.95 | 1.5M |
| 2022-01-13 | 18.25 | $19.35 | 1.5M |
| 2022-01-12 | 18.13 | $19.72 | 2.2M |
| 2022-01-11 | 17.96 | $19.37 | 936832 |
| 2022-01-10 | 17.82 | $18.62 | 1.4M |
| 2022-01-07 | 17.73 | $18.69 | 1.1M |
| 2022-01-06 | 17.63 | $18.63 | 1.3M |
| 2022-01-05 | 17.53 | $18.12 | 1.5M |
| 2022-01-04 | 17.46 | $18.63 | 1.4M |
| 2022-01-03 | 17.34 | $17.85 | 1.3M |
| 2021-12-31 | 17.29 | $17.18 | 690397 |
| 2021-12-30 | 17.30 | $17.19 | 984400 |
| 2021-12-29 | 17.31 | $17.53 | 827723 |
| 2021-12-28 | 17.29 | $17.61 | 760000 |
| 2021-12-27 | 17.25 | $17.77 | 853300 |
| 2021-12-23 | 17.20 | $16.95 | 1.1M |
| 2021-12-22 | 17.22 | $17.10 | 548900 |
| 2021-12-21 | 17.24 | $16.94 | 1.0M |
| 2021-12-20 | 17.27 | $16.22 | 1.7M |
| 2021-12-17 | 17.38 | $16.55 | 955847 |
| 2021-12-16 | 17.47 | $16.86 | 1.2M |
| 2021-12-15 | 17.53 | $16.90 | 880630 |
| 2021-12-14 | 17.60 | $16.82 | 1.0M |
| 2021-12-13 | 17.68 | $17.08 | 1.1M |
| 2021-12-10 | 17.74 | $17.88 | 547500 |
| 2021-12-09 | 17.73 | $17.70 | 754700 |
| 2021-12-08 | 17.73 | $18.01 | 677501 |
| 2021-12-07 | 17.70 | $17.92 | 992930 |
| 2021-12-06 | 17.68 | $17.14 | 1.5M |
| 2021-12-03 | 17.73 | $16.78 | 1.1M |
| 2021-12-02 | 17.83 | $16.88 | 1.4M |
| 2021-12-01 | 17.93 | $16.39 | 1.8M |
| 2021-11-30 | 18.10 | $17.07 | 1.7M |
| 2021-11-29 | 18.20 | $17.64 | 1.4M |
| 2021-11-26 | 18.26 | $17.48 | 1.8M |
| 2021-11-24 | 18.35 | $18.61 | 945420 |
| 2021-11-23 | 18.32 | $18.35 | 1.2M |
| 2021-11-22 | 18.32 | $17.57 | 1.8M |
| 2021-11-19 | 18.39 | $17.32 | 1.5M |
| 2021-11-18 | 18.51 | $18.18 | 1.1M |
| 2021-11-17 | 18.54 | $18.13 | 1.1M |
| 2021-11-16 | 18.58 | $18.69 | 1.0M |
| 2021-11-15 | 18.57 | $18.78 | 1.1M |
| 2021-11-12 | 18.55 | $18.63 | 872923 |
| 2021-11-11 | 18.54 | $18.68 | 1.0M |
| 2021-11-10 | 18.53 | $18.34 | 1.2M |
| 2021-11-09 | 18.55 | $19.26 | 887900 |
| 2021-11-08 | 18.47 | $19.33 | 2.2M |
| 2021-11-05 | 18.38 | $19.01 | 1.5M |
| 2021-11-04 | 18.32 | $18.54 | 1.7M |
| 2021-11-03 | 18.29 | $18.59 | 1.9M |
| 2021-11-02 | 18.26 | $18.75 | 1.9M |
| 2021-11-01 | 18.21 | $18.85 | 2.0M |
| 2021-10-29 | 18.14 | $18.35 | 1.8M |
| 2021-10-28 | 18.12 | $18.64 | 1.6M |
| 2021-10-27 | 18.07 | $18.53 | 1.9M |
| 2021-10-26 | 18.02 | $19.24 | 1.6M |
| 2021-10-25 | 17.89 | $19.21 | 3.0M |
| 2021-10-22 | 17.75 | $18.65 | 1.5M |
| 2021-10-21 | 17.66 | $18.33 | 1.5M |
| 2021-10-20 | 17.59 | $18.79 | 1.6M |
| 2021-10-19 | 17.46 | $18.46 | 1.8M |
| 2021-10-18 | 17.35 | $18.39 | 3.8M |
| 2021-10-15 | 17.24 | $18.30 | 1.4M |
| 2021-10-14 | 17.13 | $18.36 | 861199 |
| 2021-10-13 | 17.00 | $18.11 | 1.9M |
| 2021-10-12 | 16.89 | $18.20 | 1.8M |
| 2021-10-11 | 16.75 | $18.29 | 3.9M |
| 2021-10-08 | 16.59 | $18.43 | 1.9M |
| 2021-10-07 | 16.39 | $17.95 | 1.6M |
| 2021-10-06 | 16.23 | $17.58 | 3.0M |
| 2021-10-05 | 16.09 | $18.12 | 4.8M |
| 2021-10-04 | 15.87 | $17.89 | 2.5M |
| 2021-10-01 | 15.66 | $17.30 | 2.6M |
| 2021-09-30 | 15.49 | $16.84 | 1.7M |
| 2021-09-29 | 15.35 | $16.95 | 1.4M |
| 2021-09-28 | 15.18 | $16.90 | 2.1M |
| 2021-09-27 | 15.00 | $17.07 | 2.5M |
| 2021-09-24 | 14.78 | $15.88 | 1.6M |
| 2021-09-23 | 14.66 | $15.77 | 1.6M |
| 2021-09-22 | 14.54 | $15.14 | 1.9M |
| 2021-09-21 | 14.48 | $14.59 | 793226 |
| 2021-09-20 | 14.47 | $14.60 | 1.6M |
| 2021-09-17 | 14.46 | $15.17 | 1.2M |
| 2021-09-16 | 14.38 | $15.37 | 1.2M |
| 2021-09-15 | 14.28 | $15.55 | 1.4M |
| 2021-09-14 | 14.14 | $14.64 | 1.2M |
| 2021-09-13 | 14.09 | $14.97 | 1.6M |
| 2021-09-10 | 14.00 | $14.33 | 738772 |
| 2021-09-09 | 13.97 | $14.44 | 1.1M |
| 2021-09-08 | 13.92 | $14.34 | 1.4M |
| 2021-09-07 | 13.87 | $14.44 | 844100 |
| 2021-09-03 | 13.81 | $14.53 | 2.5M |
| 2021-09-02 | 13.73 | $14.52 | 1.4M |
| 2021-09-01 | 13.65 | $13.93 | 1.1M |
| 2021-08-31 | 13.62 | $13.96 | 975300 |
| 2021-08-30 | 13.59 | $13.86 | 973349 |
| 2021-08-27 | 13.56 | $14.05 | 1.3M |
| 2021-08-26 | 13.51 | $13.36 | 1.0M |
| 2021-08-25 | 13.52 | $13.60 | 1.4M |
| 2021-08-24 | 13.51 | $13.32 | 948307 |
| 2021-08-23 | 13.53 | $13.00 | 2.1M |
| 2021-08-20 | 13.59 | $12.42 | 521900 |
| 2021-08-19 | 13.71 | $12.34 | 1.3M |
| 2021-08-18 | 13.86 | $12.72 | 898522 |
| 2021-08-17 | 13.98 | $13.08 | 1.4M |
| 2021-08-16 | 14.07 | $13.18 | 1.1M |
| 2021-08-13 | 14.17 | $13.57 | 1.2M |
| 2021-08-12 | 14.23 | $14.05 | 664413 |
| 2021-08-11 | 14.25 | $14.10 | 1.2M |
| 2021-08-10 | 14.26 | $14.01 | 724598 |
| 2021-08-09 | 14.29 | $13.60 | 1.1M |
| 2021-08-06 | 14.36 | $13.89 | 1.9M |
| 2021-08-05 | 14.41 | $13.76 | 1.1M |
| 2021-08-04 | 14.48 | $13.51 | 1.6M |
| 2021-08-03 | 14.59 | $14.09 | 1.8M |
| 2021-08-02 | 14.64 | $13.81 | 1.4M |
| 2021-07-30 | 14.72 | $14.13 | 1.1M |
| 2021-07-29 | 14.79 | $14.37 | 1.8M |
| 2021-07-28 | 14.83 | $14.39 | 968100 |
| 2021-07-27 | 14.88 | $14.09 | 1.8M |
| 2021-07-26 | 14.96 | $14.59 | 1.1M |
| 2021-07-23 | 15.00 | $14.09 | 1.8M |
| 2021-07-22 | 15.10 | $14.24 | 2.0M |
| 2021-07-21 | 15.19 | $14.39 | 2.2M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.14
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.29
Average
23.95
Maximum
31.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.14 | $28.04 | 479700 |
| 2026-07-16 | 27.04 | $27.51 | 941479 |
| 2026-07-15 | 26.99 | $27.42 | 527921 |
| 2026-07-14 | 26.95 | $27.54 | 392313 |
| 2026-07-13 | 26.90 | $27.59 | 588495 |
| 2026-07-10 | 26.85 | $26.72 | 461100 |
| 2026-07-09 | 26.90 | $26.95 | 566388 |
| 2026-07-08 | 26.93 | $27.52 | 1.2M |
| 2026-07-07 | 26.92 | $27.04 | 598020 |
| 2026-07-06 | 26.96 | $26.23 | 608641 |
| 2026-07-02 | 27.09 | $26.44 | 434762 |
| 2026-07-01 | 27.22 | $26.15 | 633000 |
| 2026-06-30 | 27.39 | $26.61 | 305877 |
| 2026-06-29 | 27.54 | $26.58 | 464200 |
| 2026-06-26 | 27.69 | $26.74 | 378742 |
| 2026-06-25 | 27.84 | $26.76 | 741800 |
| 2026-06-24 | 27.99 | $26.87 | 1.1M |
| 2026-06-23 | 28.15 | $27.39 | 704821 |
| 2026-06-22 | 28.27 | $27.32 | 955700 |
| 2026-06-18 | 28.41 | $26.88 | 1.3M |
| 2026-06-17 | 28.61 | $27.28 | 891900 |
| 2026-06-16 | 28.80 | $27.47 | 1.2M |
| 2026-06-15 | 28.98 | $27.66 | 2.2M |
| 2026-06-12 | 29.16 | $28.79 | 705149 |
| 2026-06-11 | 29.24 | $28.41 | 1.1M |
| 2026-06-10 | 29.36 | $29.17 | 562540 |
| 2026-06-09 | 29.41 | $28.47 | 1.0M |
| 2026-06-08 | 29.53 | $29.14 | 492434 |
| 2026-06-05 | 29.59 | $28.72 | 734710 |
| 2026-06-04 | 29.69 | $29.81 | 402500 |
| 2026-06-03 | 29.69 | $29.76 | 1.2M |
| 2026-06-02 | 29.69 | $29.46 | 492745 |
| 2026-06-01 | 29.74 | $29.32 | 811000 |
| 2026-05-29 | 29.81 | $28.52 | 786834 |
| 2026-05-28 | 29.97 | $28.80 | 1.4M |
| 2026-05-27 | 30.11 | $28.61 | 847791 |
| 2026-05-26 | 30.29 | $29.22 | 749614 |
| 2026-05-22 | 30.40 | $30.34 | 474144 |
| 2026-05-21 | 30.41 | $30.19 | 1.1M |
| 2026-05-20 | 30.43 | $30.74 | 2.7M |
| 2026-05-19 | 30.40 | $31.49 | 802132 |
| 2026-05-18 | 30.28 | $31.12 | 993960 |
| 2026-05-15 | 30.18 | $30.80 | 457501 |
| 2026-05-14 | 30.11 | $30.05 | 320979 |
| 2026-05-13 | 30.10 | $29.79 | 504977 |
| 2026-05-12 | 30.12 | $29.79 | 506911 |
| 2026-05-11 | 30.13 | $29.58 | 1.7M |
| 2026-05-08 | 30.16 | $28.92 | 657711 |
| 2026-05-07 | 30.26 | $29.20 | 2.1M |
| 2026-05-06 | 30.34 | $29.65 | 1.7M |
| 2026-05-05 | 30.38 | $31.39 | 601400 |
| 2026-05-04 | 30.25 | $31.67 | 1.1M |
| 2026-05-01 | 30.10 | $31.02 | 757900 |
| 2026-04-30 | 30.00 | $31.40 | 824587 |
| 2026-04-29 | 29.87 | $31.31 | 1.9M |
| 2026-04-28 | 29.75 | $30.50 | 666269 |
| 2026-04-27 | 29.71 | $30.02 | 696900 |
| 2026-04-24 | 29.74 | $29.82 | 700733 |
| 2026-04-23 | 29.79 | $30.11 | 1.6M |
| 2026-04-22 | 29.83 | $29.78 | 1.1M |
| 2026-04-21 | 29.90 | $29.15 | 974600 |
| 2026-04-20 | 30.04 | $28.61 | 729470 |
| 2026-04-17 | 30.25 | $28.46 | 2.1M |
| 2026-04-16 | 30.48 | $29.56 | 533100 |
| 2026-04-15 | 30.62 | $29.01 | 1.0M |
| 2026-04-14 | 30.81 | $28.97 | 1.6M |
| 2026-04-13 | 31.00 | $29.96 | 1.3M |
| 2026-04-10 | 31.10 | $29.97 | 599501 |
| 2026-04-09 | 31.20 | $29.93 | 1.8M |
| 2026-04-08 | 31.30 | $30.30 | 1.9M |
| 2026-04-07 | 31.35 | $31.66 | 1.3M |
| 2026-04-06 | 31.26 | $31.34 | 1.2M |
| 2026-04-02 | 31.19 | $31.16 | 1.2M |
| 2026-04-01 | 31.13 | $30.63 | 3.5M |
| 2026-03-31 | 31.11 | $31.69 | 4.6M |
| 2026-03-30 | 30.97 | $32.32 | 2.3M |
| 2026-03-27 | 30.75 | $32.74 | 1.2M |
| 2026-03-26 | 30.48 | $32.36 | 1.7M |
| 2026-03-25 | 30.21 | $31.95 | 2.3M |
| 2026-03-24 | 29.96 | $31.62 | 1.4M |
| 2026-03-23 | 29.71 | $30.90 | 2.9M |
| 2026-03-20 | 29.52 | $31.09 | 1.7M |
| 2026-03-19 | 29.30 | $30.95 | 3.1M |
| 2026-03-18 | 29.07 | $30.32 | 1.0M |
| 2026-03-17 | 28.88 | $30.08 | 1.0M |
| 2026-03-16 | 28.70 | $29.73 | 1.2M |
| 2026-03-13 | 28.53 | $29.71 | 1.1M |
| 2026-03-12 | 28.35 | $29.38 | 2.0M |
| 2026-03-11 | 28.19 | $29.11 | 926572 |
| 2026-03-10 | 28.04 | $28.36 | 1.6M |
| 2026-03-09 | 27.96 | $29.09 | 3.1M |
| 2026-03-06 | 27.78 | $29.08 | 1.9M |
| 2026-03-05 | 27.60 | $28.92 | 961208 |
| 2026-03-04 | 27.41 | $28.54 | 762610 |
| 2026-03-03 | 27.24 | $28.57 | 2.1M |
| 2026-03-02 | 27.06 | $28.65 | 2.6M |
| 2026-02-27 | 26.85 | $27.93 | 721400 |
| 2026-02-26 | 26.69 | $27.11 | 647450 |
| 2026-02-25 | 26.61 | $26.91 | 760923 |
| 2026-02-24 | 26.54 | $27.07 | 579900 |
| 2026-02-23 | 26.44 | $27.18 | 462173 |
| 2026-02-20 | 26.31 | $27.61 | 601200 |
| 2026-02-19 | 26.13 | $27.38 | 1.1M |
| 2026-02-18 | 25.96 | $26.83 | 1.1M |
| 2026-02-17 | 25.82 | $26.18 | 710800 |
| 2026-02-13 | 25.73 | $26.59 | 1.0M |
| 2026-02-12 | 25.59 | $26.03 | 967555 |
| 2026-02-11 | 25.50 | $26.68 | 595086 |
| 2026-02-10 | 25.33 | $26.03 | 417800 |
| 2026-02-09 | 25.20 | $26.22 | 640700 |
| 2026-02-06 | 25.04 | $26.18 | 911326 |
| 2026-02-05 | 24.88 | $25.48 | 778428 |
| 2026-02-04 | 24.76 | $25.99 | 1.3M |
| 2026-02-03 | 24.59 | $25.33 | 1.4M |
| 2026-02-02 | 24.46 | $24.75 | 1.3M |
| 2026-01-30 | 24.39 | $25.61 | 1.2M |
| 2026-01-29 | 24.22 | $25.47 | 1.6M |
| 2026-01-28 | 24.06 | $25.13 | 1.1M |
| 2026-01-27 | 23.93 | $24.87 | 571128 |
| 2026-01-26 | 23.81 | $24.59 | 1.1M |
| 2026-01-23 | 23.71 | $24.50 | 957843 |
| 2026-01-22 | 23.61 | $24.35 | 1.2M |
| 2026-01-21 | 23.52 | $24.40 | 1.7M |
| 2026-01-20 | 23.42 | $23.63 | 1.0M |
| 2026-01-16 | 23.39 | $23.62 | 644984 |
| 2026-01-15 | 23.36 | $23.62 | 1.6M |
| 2026-01-14 | 23.33 | $23.96 | 1.6M |
| 2026-01-13 | 23.27 | $23.66 | 1.0M |
| 2026-01-12 | 23.23 | $23.20 | 695836 |
| 2026-01-09 | 23.24 | $23.10 | 997644 |
| 2026-01-08 | 23.28 | $23.24 | 951848 |
| 2026-01-07 | 23.30 | $22.65 | 758602 |
| 2026-01-06 | 23.40 | $22.95 | 1.4M |
| 2026-01-05 | 23.47 | $23.27 | 2.0M |
| 2026-01-02 | 23.52 | $23.83 | 847539 |
| 2025-12-31 | 23.53 | $23.41 | 529800 |
| 2025-12-30 | 23.58 | $23.61 | 727755 |
| 2025-12-29 | 23.61 | $23.36 | 644300 |
| 2025-12-26 | 23.68 | $23.14 | 429700 |
| 2025-12-24 | 23.77 | $23.27 | 312513 |
| 2025-12-23 | 23.85 | $23.41 | 693013 |
| 2025-12-22 | 23.92 | $23.22 | 752700 |
| 2025-12-19 | 24.01 | $23.02 | 822100 |
| 2025-12-18 | 24.12 | $22.88 | 1.2M |
| 2025-12-17 | 24.25 | $23.55 | 1.1M |
| 2025-12-16 | 24.32 | $22.91 | 1.0M |
| 2025-12-15 | 24.46 | $23.73 | 890000 |
| 2025-12-12 | 24.51 | $24.08 | 1.1M |
| 2025-12-11 | 24.54 | $24.41 | 1.8M |
| 2025-12-10 | 24.53 | $24.87 | 1.4M |
| 2025-12-09 | 24.47 | $24.73 | 638821 |
| 2025-12-08 | 24.41 | $24.76 | 1.3M |
| 2025-12-05 | 24.35 | $25.22 | 1.3M |
| 2025-12-04 | 24.23 | $25.12 | 906334 |
| 2025-12-03 | 24.11 | $25.06 | 1.1M |
| 2025-12-02 | 23.98 | $24.29 | 519421 |
| 2025-12-01 | 23.92 | $24.74 | 582072 |
| 2025-11-28 | 23.80 | $24.60 | 510900 |
| 2025-11-26 | 23.69 | $24.09 | 569400 |
| 2025-11-25 | 23.61 | $23.70 | 543546 |
| 2025-11-24 | 23.56 | $23.88 | 754401 |
| 2025-11-21 | 23.49 | $23.66 | 683536 |
| 2025-11-20 | 23.44 | $23.55 | 886031 |
| 2025-11-19 | 23.39 | $23.92 | 732243 |
| 2025-11-18 | 23.30 | $24.08 | 1.0M |
| 2025-11-17 | 23.18 | $23.74 | 1.1M |
| 2025-11-14 | 23.09 | $24.13 | 678049 |
| 2025-11-13 | 22.95 | $23.86 | 1.0M |
| 2025-11-12 | 22.83 | $23.82 | 754746 |
| 2025-11-11 | 22.71 | $24.08 | 1.0M |
| 2025-11-10 | 22.55 | $23.45 | 852600 |
| 2025-11-07 | 22.45 | $23.17 | 699104 |
| 2025-11-06 | 22.37 | $22.63 | 775875 |
| 2025-11-05 | 22.35 | $22.33 | 511008 |
| 2025-11-04 | 22.36 | $22.45 | 971800 |
| 2025-11-03 | 22.36 | $22.63 | 687600 |
| 2025-10-31 | 22.36 | $22.41 | 393937 |
| 2025-10-30 | 22.38 | $22.07 | 408913 |
| 2025-10-29 | 22.44 | $22.14 | 352624 |
| 2025-10-28 | 22.50 | $22.10 | 261943 |
| 2025-10-27 | 22.58 | $22.55 | 372300 |
| 2025-10-24 | 22.61 | $22.59 | 332001 |
| 2025-10-23 | 22.65 | $22.82 | 932100 |
| 2025-10-22 | 22.67 | $22.17 | 586000 |
| 2025-10-21 | 22.77 | $22.15 | 484248 |
| 2025-10-20 | 22.87 | $22.28 | 481332 |
| 2025-10-17 | 22.96 | $21.95 | 351789 |
| 2025-10-16 | 23.09 | $21.95 | 659624 |
| 2025-10-15 | 23.23 | $22.45 | 421100 |
| 2025-10-14 | 23.33 | $22.31 | 549800 |
| 2025-10-13 | 23.44 | $22.64 | 918821 |
| 2025-10-10 | 23.53 | $22.11 | 1.1M |
| 2025-10-09 | 23.68 | $23.31 | 801941 |
| 2025-10-08 | 23.71 | $23.85 | 683826 |
| 2025-10-07 | 23.69 | $23.88 | 545700 |
| 2025-10-06 | 23.66 | $23.83 | 530012 |
| 2025-10-03 | 23.63 | $23.64 | 863100 |
| 2025-10-02 | 23.62 | $23.32 | 710325 |
| 2025-10-01 | 23.65 | $23.93 | 935200 |
| 2025-09-30 | 23.61 | $23.49 | 711526 |
| 2025-09-29 | 23.62 | $23.67 | 487907 |
| 2025-09-26 | 23.61 | $24.25 | 1.6M |
| 2025-09-25 | 23.55 | $23.98 | 390100 |
| 2025-09-24 | 23.51 | $24.06 | 355625 |
| 2025-09-23 | 23.47 | $23.56 | 665286 |
| 2025-09-22 | 23.47 | $23.08 | 287000 |
| 2025-09-19 | 23.52 | $22.99 | 207112 |
| 2025-09-18 | 23.57 | $23.62 | 317636 |
| 2025-09-17 | 23.56 | $23.77 | 312920 |
| 2025-09-16 | 23.53 | $23.85 | 651519 |
| 2025-09-15 | 23.49 | $23.15 | 423127 |
| 2025-09-12 | 23.51 | $23.36 | 359200 |
| 2025-09-11 | 23.52 | $23.57 | 370900 |
| 2025-09-10 | 23.50 | $23.67 | 338531 |
| 2025-09-09 | 23.46 | $22.98 | 489900 |
| 2025-09-08 | 23.49 | $23.06 | 495441 |
| 2025-09-05 | 23.51 | $23.31 | 498137 |
| 2025-09-04 | 23.51 | $23.84 | 389700 |
| 2025-09-03 | 23.45 | $23.60 | 469700 |
| 2025-09-02 | 23.41 | $24.38 | 295040 |
| 2025-08-29 | 23.29 | $24.07 | 242403 |
| 2025-08-28 | 23.19 | $24.09 | 354110 |
| 2025-08-27 | 23.09 | $23.78 | 228101 |
| 2025-08-26 | 23.02 | $23.53 | 280137 |
| 2025-08-25 | 22.97 | $23.65 | 291111 |
| 2025-08-22 | 22.92 | $23.44 | 385100 |
| 2025-08-21 | 22.88 | $22.82 | 258800 |
| 2025-08-20 | 22.91 | $22.63 | 262500 |
| 2025-08-19 | 22.96 | $22.47 | 358500 |
| 2025-08-18 | 23.03 | $22.67 | 501400 |
| 2025-08-15 | 23.08 | $22.95 | 282013 |
| 2025-08-14 | 23.11 | $23.08 | 251400 |
| 2025-08-13 | 23.12 | $23.09 | 268426 |
| 2025-08-12 | 23.13 | $22.85 | 316171 |
| 2025-08-11 | 23.17 | $22.61 | 169618 |
| 2025-08-08 | 23.24 | $22.83 | 441800 |
| 2025-08-07 | 23.29 | $22.71 | 369572 |
| 2025-08-06 | 23.36 | $22.88 | 353425 |
| 2025-08-05 | 23.41 | $23.04 | 472528 |
| 2025-08-04 | 23.46 | $22.90 | 303400 |
| 2025-08-01 | 23.51 | $22.92 | 268318 |
| 2025-07-31 | 23.57 | $23.69 | 317417 |
| 2025-07-30 | 23.56 | $23.93 | 302900 |
| 2025-07-29 | 23.52 | $24.20 | 274200 |
| 2025-07-28 | 23.44 | $23.96 | 393616 |
| 2025-07-25 | 23.39 | $23.44 | 299334 |
| 2025-07-24 | 23.39 | $23.58 | 445330 |
| 2025-07-23 | 23.37 | $23.31 | 479329 |
| 2025-07-22 | 23.38 | $23.11 | 328300 |
| 2025-07-21 | 23.42 | $22.71 | 347101 |
| 2025-07-18 | 23.50 | $23.48 | 383129 |
| 2025-07-17 | 23.52 | $23.42 | 282100 |
| 2025-07-16 | 23.54 | $22.99 | 449139 |
| 2025-07-15 | 23.62 | $23.23 | 333572 |
| 2025-07-14 | 23.68 | $23.85 | 327900 |
| 2025-07-11 | 23.69 | $23.95 | 323000 |
| 2025-07-10 | 23.68 | $23.76 | 341934 |
| 2025-07-09 | 23.69 | $23.63 | 246034 |
| 2025-07-08 | 23.71 | $23.95 | 463900 |
| 2025-07-07 | 23.70 | $23.15 | 494100 |
| 2025-07-03 | 23.76 | $23.43 | 232100 |
| 2025-07-02 | 23.78 | $23.54 | 305900 |
| 2025-07-01 | 23.80 | $23.20 | 491505 |
| 2025-06-30 | 23.84 | $23.11 | 333000 |
| 2025-06-27 | 23.89 | $23.39 | 543600 |
| 2025-06-26 | 23.90 | $23.47 | 409834 |
| 2025-06-25 | 23.91 | $23.34 | 619100 |
| 2025-06-24 | 23.92 | $23.77 | 579939 |
| 2025-06-23 | 23.88 | $24.01 | 849349 |
| 2025-06-20 | 23.81 | $24.93 | 379205 |
| 2025-06-18 | 23.64 | $24.78 | 349737 |
| 2025-06-17 | 23.47 | $24.87 | 505067 |
| 2025-06-16 | 23.29 | $24.64 | 667000 |
| 2025-06-13 | 23.12 | $24.81 | 615640 |
| 2025-06-12 | 22.93 | $24.10 | 453012 |
| 2025-06-11 | 22.79 | $23.87 | 287615 |
| 2025-06-10 | 22.68 | $23.46 | 283200 |
| 2025-06-09 | 22.61 | $23.16 | 151100 |
| 2025-06-06 | 22.56 | $23.01 | 321542 |
| 2025-06-05 | 22.51 | $22.44 | 331800 |
| 2025-06-04 | 22.52 | $22.51 | 661304 |
| 2025-06-03 | 22.51 | $22.95 | 517224 |
| 2025-06-02 | 22.45 | $22.48 | 435900 |
| 2025-05-30 | 22.44 | $22.02 | 382749 |
| 2025-05-29 | 22.46 | $22.33 | 269825 |
| 2025-05-28 | 22.44 | $22.31 | 204833 |
| 2025-05-27 | 22.42 | $22.58 | 228800 |
| 2025-05-23 | 22.38 | $22.25 | 186844 |
| 2025-05-22 | 22.36 | $22.18 | 349700 |
| 2025-05-21 | 22.34 | $22.27 | 212900 |
| 2025-05-20 | 22.31 | $22.64 | 697600 |
| 2025-05-19 | 22.24 | $22.69 | 231019 |
| 2025-05-16 | 22.15 | $23.00 | 167900 |
| 2025-05-15 | 22.03 | $23.05 | 320000 |
| 2025-05-14 | 21.88 | $23.33 | 183975 |
| 2025-05-13 | 21.70 | $23.49 | 263008 |
| 2025-05-12 | 21.49 | $22.78 | 479141 |
| 2025-05-09 | 21.34 | $22.12 | 148228 |
| 2025-05-08 | 21.24 | $21.78 | 328118 |
| 2025-05-07 | 21.17 | $21.16 | 228900 |
| 2025-05-06 | 21.15 | $21.11 | 207349 |
| 2025-05-05 | 21.13 | $21.11 | 238000 |
| 2025-05-02 | 21.11 | $21.55 | 418200 |
| 2025-05-01 | 21.05 | $21.18 | 493800 |
| 2025-04-30 | 21.04 | $20.84 | 346734 |
| 2025-04-29 | 21.09 | $21.49 | 215726 |
| 2025-04-28 | 21.09 | $21.69 | 149235 |
| 2025-04-25 | 21.09 | $21.47 | 166024 |
| 2025-04-24 | 21.12 | $21.36 | 407323 |
| 2025-04-23 | 21.18 | $21.12 | 282333 |
| 2025-04-22 | 21.29 | $21.13 | 196200 |
| 2025-04-21 | 21.41 | $20.64 | 183400 |
| 2025-04-17 | 21.60 | $21.36 | 281520 |
| 2025-04-16 | 21.74 | $20.86 | 369500 |
| 2025-04-15 | 21.94 | $20.48 | 269100 |
| 2025-04-14 | 22.20 | $20.49 | 668800 |
| 2025-04-11 | 22.48 | $20.46 | 914600 |
| 2025-04-10 | 22.77 | $19.79 | 666058 |
| 2025-04-09 | 23.15 | $21.45 | 1.3M |
| 2025-04-08 | 23.38 | $19.37 | 845200 |
| 2025-04-07 | 23.82 | $20.17 | 1.3M |
| 2025-04-04 | 24.20 | $20.33 | 1.2M |
| 2025-04-03 | 24.58 | $22.92 | 421221 |
| 2025-04-02 | 24.70 | $25.23 | 145063 |
| 2025-04-01 | 24.60 | $24.96 | 121500 |
| 2025-03-31 | 24.51 | $24.85 | 210500 |
| 2025-03-28 | 24.43 | $24.64 | 140500 |
| 2025-03-27 | 24.36 | $24.79 | 197900 |
| 2025-03-26 | 24.28 | $25.24 | 133600 |
| 2025-03-25 | 24.14 | $25.18 | 326700 |
| 2025-03-24 | 24.01 | $25.14 | 183100 |
| 2025-03-21 | 23.89 | $24.73 | 157113 |
| 2025-03-20 | 23.80 | $24.97 | 275920 |
| 2025-03-19 | 23.70 | $25.00 | 216934 |
| 2025-03-18 | 23.59 | $24.46 | 409935 |
| 2025-03-17 | 23.55 | $24.27 | 229600 |
| 2025-03-14 | 23.52 | $23.86 | 303037 |
| 2025-03-13 | 23.54 | $23.13 | 446649 |
| 2025-03-12 | 23.64 | $23.49 | 366400 |
| 2025-03-11 | 23.72 | $23.24 | 493582 |
| 2025-03-10 | 23.83 | $22.88 | 603613 |
| 2025-03-07 | 23.99 | $22.69 | 674400 |
| 2025-03-06 | 24.17 | $22.37 | 713721 |
| 2025-03-05 | 24.39 | $22.79 | 1.3M |
| 2025-03-04 | 24.59 | $23.06 | 845436 |
| 2025-03-03 | 24.77 | $23.13 | 471800 |
| 2025-02-28 | 24.96 | $24.32 | 228000 |
| 2025-02-27 | 25.03 | $24.11 | 270404 |
| 2025-02-26 | 25.13 | $24.30 | 387031 |
| 2025-02-25 | 25.22 | $24.36 | 328500 |
| 2025-02-24 | 25.31 | $24.96 | 271130 |
| 2025-02-21 | 25.35 | $25.06 | 296749 |
| 2025-02-20 | 25.39 | $25.93 | 259400 |
| 2025-02-19 | 25.34 | $25.96 | 626018 |
| 2025-02-18 | 25.30 | $25.54 | 518807 |
| 2025-02-14 | 25.30 | $25.29 | 242000 |
| 2025-02-13 | 25.33 | $25.12 | 284237 |
| 2025-02-12 | 25.39 | $24.96 | 375300 |
| 2025-02-11 | 25.48 | $25.73 | 274000 |
| 2025-02-10 | 25.49 | $25.62 | 271992 |
| 2025-02-07 | 25.52 | $24.69 | 287420 |
| 2025-02-06 | 25.63 | $24.77 | 301200 |
| 2025-02-05 | 25.75 | $25.28 | 212300 |
| 2025-02-04 | 25.81 | $25.24 | 349000 |
| 2025-02-03 | 25.88 | $24.84 | 558317 |
| 2025-01-31 | 25.99 | $24.87 | 511300 |
| 2025-01-30 | 26.10 | $25.61 | 375207 |
| 2025-01-29 | 26.12 | $25.60 | 473500 |
| 2025-01-28 | 26.15 | $25.45 | 358900 |
| 2025-01-27 | 26.17 | $25.45 | 628545 |
| 2025-01-24 | 26.19 | $26.12 | 370800 |
| 2025-01-23 | 26.13 | $26.47 | 426537 |
| 2025-01-22 | 26.03 | $26.54 | 297819 |
| 2025-01-21 | 25.90 | $26.71 | 441319 |
| 2025-01-17 | 25.74 | $26.96 | 435309 |
| 2025-01-16 | 25.53 | $27.09 | 402822 |
| 2025-01-15 | 25.31 | $26.97 | 555400 |
| 2025-01-14 | 25.08 | $26.64 | 819100 |
| 2025-01-13 | 24.87 | $26.38 | 745263 |
| 2025-01-10 | 24.69 | $25.96 | 1.8M |
| 2025-01-08 | 24.54 | $25.73 | 388100 |
| 2025-01-07 | 24.40 | $25.55 | 199900 |
| 2025-01-06 | 24.28 | $25.22 | 289000 |
| 2025-01-03 | 24.19 | $25.18 | 368244 |
| 2025-01-02 | 24.10 | $25.11 | 403000 |
| 2024-12-31 | 24.02 | $24.63 | 297574 |
| 2024-12-30 | 23.99 | $24.36 | 572517 |
| 2024-12-27 | 24.00 | $23.80 | 442742 |
| 2024-12-26 | 24.07 | $23.71 | 175100 |
| 2024-12-24 | 24.16 | $23.88 | 409542 |
| 2024-12-23 | 24.24 | $23.50 | 332741 |
| 2024-12-20 | 24.38 | $23.22 | 259521 |
| 2024-12-19 | 24.55 | $22.98 | 646435 |
| 2024-12-18 | 24.76 | $23.14 | 292149 |
| 2024-12-17 | 24.97 | $23.89 | 263729 |
| 2024-12-16 | 25.12 | $24.08 | 290600 |
| 2024-12-13 | 25.25 | $24.66 | 510402 |
| 2024-12-12 | 25.33 | $24.97 | 345800 |
| 2024-12-11 | 25.38 | $25.07 | 1.2M |
| 2024-12-10 | 25.42 | $24.54 | 240261 |
| 2024-12-09 | 25.52 | $24.69 | 229379 |
| 2024-12-06 | 25.60 | $24.53 | 504400 |
| 2024-12-05 | 25.71 | $25.18 | 268736 |
| 2024-12-04 | 25.74 | $25.17 | 705600 |
| 2024-12-03 | 25.78 | $25.81 | 353100 |
| 2024-12-02 | 25.74 | $25.64 | 286524 |
| 2024-11-29 | 25.71 | $26.11 | 122623 |
| 2024-11-27 | 25.62 | $25.93 | 186834 |
| 2024-11-26 | 25.54 | $25.90 | 271502 |
| 2024-11-25 | 25.45 | $26.05 | 338100 |
| 2024-11-22 | 25.33 | $26.48 | 187023 |
| 2024-11-21 | 25.16 | $26.33 | 431018 |
| 2024-11-20 | 25.00 | $25.96 | 430832 |
| 2024-11-19 | 24.86 | $25.51 | 218306 |
| 2024-11-18 | 24.76 | $25.69 | 264600 |
| 2024-11-15 | 24.63 | $25.16 | 129411 |
| 2024-11-14 | 24.55 | $25.42 | 400939 |
| 2024-11-13 | 24.44 | $25.18 | 193340 |
| 2024-11-12 | 24.35 | $25.10 | 192522 |
| 2024-11-11 | 24.26 | $25.37 | 311940 |
| 2024-11-08 | 24.14 | $24.98 | 136300 |
| 2024-11-07 | 24.06 | $24.91 | 802047 |
| 2024-11-06 | 23.99 | $25.06 | 888929 |
| 2024-11-05 | 23.90 | $23.90 | 112700 |
| 2024-11-04 | 23.93 | $23.68 | 120200 |
| 2024-11-01 | 23.99 | $23.22 | 110804 |
| 2024-10-31 | 24.10 | $23.53 | 261300 |
| 2024-10-30 | 24.20 | $23.85 | 140403 |
| 2024-10-29 | 24.26 | $23.58 | 113114 |
| 2024-10-28 | 24.35 | $23.77 | 143549 |
| 2024-10-25 | 24.43 | $24.18 | 91000 |
| 2024-10-24 | 24.46 | $24.18 | 133108 |
| 2024-10-23 | 24.49 | $23.93 | 99000 |
| 2024-10-22 | 24.54 | $24.07 | 84600 |
| 2024-10-21 | 24.58 | $24.08 | 141200 |
| 2024-10-18 | 24.63 | $24.20 | 112900 |
| 2024-10-17 | 24.66 | $24.36 | 89600 |
| 2024-10-16 | 24.68 | $24.22 | 96300 |
| 2024-10-15 | 24.71 | $24.04 | 223600 |
| 2024-10-14 | 24.76 | $24.94 | 117207 |
| 2024-10-11 | 24.71 | $25.34 | 899100 |
| 2024-10-10 | 24.62 | $25.10 | 75321 |
| 2024-10-09 | 24.55 | $24.88 | 133916 |
| 2024-10-08 | 24.48 | $24.98 | 149024 |
| 2024-10-07 | 24.40 | $25.58 | 111141 |
| 2024-10-04 | 24.25 | $25.40 | 153549 |
| 2024-10-03 | 24.11 | $25.19 | 560164 |
| 2024-10-02 | 23.98 | $24.50 | 132900 |
| 2024-10-01 | 23.92 | $24.21 | 315900 |
| 2024-09-30 | 23.88 | $23.75 | 125102 |
| 2024-09-27 | 23.90 | $23.68 | 201100 |
| 2024-09-26 | 23.93 | $23.05 | 296300 |
| 2024-09-25 | 24.03 | $24.00 | 111200 |
| 2024-09-24 | 24.04 | $24.60 | 105441 |
| 2024-09-23 | 24.01 | $24.72 | 141600 |
| 2024-09-20 | 23.96 | $24.42 | 113539 |
| 2024-09-19 | 23.95 | $24.39 | 120385 |
| 2024-09-18 | 23.94 | $24.12 | 133839 |
| 2024-09-17 | 23.96 | $24.10 | 142140 |
| 2024-09-16 | 23.98 | $23.72 | 110619 |
| 2024-09-13 | 24.06 | $23.44 | 179000 |
| 2024-09-12 | 24.16 | $23.24 | 194000 |
| 2024-09-11 | 24.30 | $23.17 | 140000 |
| 2024-09-10 | 24.45 | $23.06 | 559643 |
| 2024-09-09 | 24.61 | $23.30 | 97000 |
| 2024-09-06 | 24.76 | $23.47 | 277200 |
| 2024-09-05 | 24.91 | $23.91 | 284848 |
| 2024-09-04 | 25.00 | $23.97 | 295201 |
| 2024-09-03 | 25.10 | $24.41 | 269835 |
| 2024-08-30 | 25.14 | $25.37 | 119300 |
| 2024-08-29 | 25.09 | $25.56 | 219645 |
| 2024-08-28 | 25.02 | $25.09 | 178620 |
| 2024-08-27 | 25.00 | $25.28 | 89414 |
| 2024-08-26 | 24.97 | $25.58 | 144300 |
| 2024-08-23 | 24.91 | $25.32 | 167401 |
| 2024-08-22 | 24.88 | $24.85 | 335226 |
| 2024-08-21 | 24.90 | $24.87 | 154700 |
| 2024-08-20 | 24.92 | $24.91 | 406800 |
| 2024-08-19 | 24.95 | $25.44 | 250600 |
| 2024-08-16 | 24.93 | $25.22 | 64023 |
| 2024-08-15 | 24.94 | $25.30 | 114904 |
| 2024-08-14 | 24.95 | $24.85 | 72449 |
| 2024-08-13 | 25.01 | $24.70 | 133417 |
| 2024-08-12 | 25.10 | $25.02 | 155900 |
| 2024-08-09 | 25.17 | $24.64 | 96926 |
| 2024-08-08 | 25.29 | $24.64 | 551616 |
| 2024-08-07 | 25.42 | $23.90 | 351369 |
| 2024-08-06 | 25.63 | $23.73 | 349300 |
| 2024-08-05 | 25.87 | $23.59 | 891200 |
| 2024-08-02 | 26.13 | $24.31 | 756228 |
| 2024-08-01 | 26.34 | $25.56 | 234712 |
| 2024-07-31 | 26.43 | $26.34 | 213100 |
| 2024-07-30 | 26.45 | $25.95 | 121200 |
| 2024-07-29 | 26.51 | $25.85 | 142000 |
| 2024-07-26 | 26.57 | $26.12 | 118821 |
| 2024-07-25 | 26.62 | $26.02 | 138025 |
| 2024-07-24 | 26.67 | $25.94 | 129000 |
| 2024-07-23 | 26.74 | $26.33 | 150319 |
| 2024-07-22 | 26.77 | $26.77 | 190200 |
| 2024-07-19 | 26.76 | $26.89 | 146345 |
| 2024-07-18 | 26.73 | $27.12 | 112000 |
| 2024-07-17 | 26.67 | $27.19 | 132000 |
| 2024-07-16 | 26.60 | $27.24 | 140000 |
| 2024-07-15 | 26.52 | $27.24 | 253400 |
| 2024-07-12 | 26.44 | $26.85 | 189500 |
| 2024-07-11 | 26.39 | $26.79 | 189100 |
| 2024-07-10 | 26.34 | $26.34 | 228434 |
| 2024-07-09 | 26.35 | $26.15 | 94700 |
| 2024-07-08 | 26.37 | $26.30 | 76802 |
| 2024-07-05 | 26.38 | $26.22 | 167021 |
| 2024-07-03 | 26.40 | $26.81 | 85000 |
| 2024-07-02 | 26.36 | $26.53 | 95202 |
| 2024-07-01 | 26.34 | $26.32 | 170300 |
| 2024-06-28 | 26.36 | $26.28 | 118900 |
| 2024-06-27 | 26.38 | $26.24 | 126100 |
| 2024-06-26 | 26.41 | $26.46 | 95700 |
| 2024-06-25 | 26.42 | $26.73 | 110027 |
| 2024-06-24 | 26.41 | $26.81 | 369300 |
| 2024-06-21 | 26.39 | $25.94 | 81900 |
| 2024-06-20 | 26.46 | $26.16 | 99705 |
| 2024-06-18 | 26.51 | $25.93 | 183900 |
| 2024-06-17 | 26.60 | $25.79 | 171700 |
| 2024-06-14 | 26.70 | $25.79 | 139600 |
| 2024-06-13 | 26.81 | $26.26 | 204218 |
| 2024-06-12 | 26.89 | $26.73 | 297200 |
| 2024-06-11 | 26.92 | $26.99 | 139798 |
| 2024-06-10 | 26.93 | $27.02 | 150217 |
| 2024-06-07 | 26.93 | $26.46 | 97400 |
| 2024-06-06 | 26.99 | $26.56 | 88914 |
| 2024-06-05 | 27.05 | $26.48 | 141737 |
| 2024-06-04 | 27.12 | $26.35 | 230100 |
| 2024-06-03 | 27.21 | $26.80 | 341424 |
| 2024-05-31 | 27.26 | $27.63 | 256200 |
| 2024-05-30 | 27.22 | $27.13 | 142004 |
| 2024-05-29 | 27.23 | $27.01 | 172150 |
| 2024-05-28 | 27.25 | $27.37 | 265738 |
| 2024-05-24 | 27.24 | $26.86 | 122506 |
| 2024-05-23 | 27.28 | $26.71 | 214700 |
| 2024-05-22 | 27.35 | $27.02 | 288444 |
| 2024-05-21 | 27.39 | $27.52 | 195300 |
| 2024-05-20 | 27.38 | $27.73 | 304135 |
| 2024-05-17 | 27.35 | $27.48 | 184737 |
| 2024-05-16 | 27.34 | $27.20 | 167500 |
| 2024-05-15 | 27.36 | $27.43 | 528200 |
| 2024-05-14 | 27.36 | $27.38 | 142100 |
| 2024-05-13 | 27.36 | $27.15 | 100010 |
| 2024-05-10 | 27.38 | $27.16 | 136405 |
| 2024-05-09 | 27.41 | $27.59 | 129400 |
| 2024-05-08 | 27.39 | $27.40 | 312000 |
| 2024-05-07 | 27.40 | $27.55 | 252625 |
| 2024-05-06 | 27.40 | $27.46 | 291200 |
| 2024-05-03 | 27.41 | $27.02 | 148100 |
| 2024-05-02 | 27.47 | $26.77 | 209024 |
| 2024-05-01 | 27.56 | $26.58 | 566405 |
| 2024-04-30 | 27.67 | $27.14 | 260800 |
| 2024-04-29 | 27.73 | $28.18 | 139916 |
| 2024-04-26 | 27.69 | $28.07 | 248500 |
| 2024-04-25 | 27.66 | $27.99 | 103000 |
| 2024-04-24 | 27.63 | $27.80 | 386538 |
| 2024-04-23 | 27.62 | $27.59 | 121920 |
| 2024-04-22 | 27.62 | $27.48 | 100323 |
| 2024-04-19 | 27.62 | $27.28 | 96110 |
| 2024-04-18 | 27.64 | $26.98 | 88443 |
| 2024-04-17 | 27.69 | $27.05 | 120800 |
| 2024-04-16 | 27.73 | $27.25 | 244800 |
| 2024-04-15 | 27.75 | $27.47 | 241100 |
| 2024-04-12 | 27.74 | $27.86 | 396139 |
| 2024-04-11 | 27.68 | $28.19 | 145200 |
| 2024-04-10 | 27.58 | $28.34 | 137600 |
| 2024-04-09 | 27.45 | $28.23 | 94600 |
| 2024-04-08 | 27.32 | $28.13 | 160197 |
| 2024-04-05 | 27.19 | $28.20 | 106917 |
| 2024-04-04 | 27.04 | $27.98 | 211342 |
| 2024-04-03 | 26.90 | $28.04 | 191007 |
| 2024-04-02 | 26.74 | $27.75 | 173812 |
| 2024-04-01 | 26.59 | $27.60 | 221548 |
| 2024-03-28 | 26.44 | $27.44 | 153165 |
| 2024-03-27 | 26.30 | $27.05 | 215933 |
| 2024-03-26 | 26.19 | $26.62 | 221535 |
| 2024-03-25 | 26.11 | $26.86 | 199000 |
| 2024-03-22 | 26.00 | $26.53 | 136930 |
| 2024-03-21 | 25.90 | $26.73 | 210221 |
| 2024-03-20 | 25.78 | $26.65 | 219900 |
| 2024-03-19 | 25.66 | $26.51 | 222806 |
| 2024-03-18 | 25.54 | $26.14 | 138907 |
| 2024-03-15 | 25.45 | $26.08 | 125152 |
| 2024-03-14 | 25.35 | $26.04 | 131163 |
| 2024-03-13 | 25.24 | $25.97 | 339929 |
| 2024-03-12 | 25.12 | $25.61 | 126032 |
| 2024-03-11 | 25.03 | $25.62 | 129817 |
| 2024-03-08 | 24.93 | $25.46 | 142337 |
| 2024-03-07 | 24.82 | $25.40 | 174050 |
| 2024-03-06 | 24.72 | $25.36 | 183114 |
| 2024-03-05 | 24.60 | $25.29 | 481535 |
| 2024-03-04 | 24.48 | $25.15 | 333760 |
| 2024-03-01 | 24.36 | $25.36 | 263000 |
| 2024-02-29 | 24.21 | $25.02 | 331877 |
| 2024-02-28 | 24.09 | $24.83 | 196338 |
| 2024-02-27 | 23.98 | $24.81 | 221500 |
| 2024-02-26 | 23.86 | $24.65 | 203000 |
| 2024-02-23 | 23.76 | $24.59 | 378000 |
| 2024-02-22 | 23.65 | $24.84 | 162500 |
| 2024-02-21 | 23.52 | $24.73 | 377299 |
| 2024-02-20 | 23.39 | $23.96 | 208452 |
| 2024-02-16 | 23.32 | $24.17 | 238100 |
| 2024-02-15 | 23.23 | $24.03 | 438948 |
| 2024-02-14 | 23.15 | $23.08 | 429544 |
| 2024-02-13 | 23.15 | $23.05 | 491727 |
| 2024-02-12 | 23.16 | $23.46 | 383503 |
| 2024-02-09 | 23.13 | $22.94 | 327406 |
| 2024-02-08 | 23.15 | $23.20 | 301600 |
| 2024-02-07 | 23.15 | $22.93 | 378600 |
| 2024-02-06 | 23.18 | $22.86 | 301200 |
| 2024-02-05 | 23.22 | $22.62 | 337245 |
| 2024-02-02 | 23.29 | $22.88 | 337600 |
| 2024-02-01 | 23.34 | $23.15 | 380600 |
| 2024-01-31 | 23.38 | $23.34 | 383626 |
| 2024-01-30 | 23.40 | $23.98 | 338514 |
| 2024-01-29 | 23.36 | $23.64 | 267541 |
| 2024-01-26 | 23.36 | $23.66 | 233743 |
| 2024-01-25 | 23.36 | $23.60 | 207949 |
| 2024-01-24 | 23.38 | $23.22 | 299600 |
| 2024-01-23 | 23.43 | $22.93 | 137200 |
| 2024-01-22 | 23.52 | $22.89 | 172900 |
| 2024-01-19 | 23.63 | $22.76 | 173849 |
| 2024-01-18 | 23.75 | $22.77 | 252100 |
| 2024-01-17 | 23.88 | $22.80 | 1.5M |
| 2024-01-16 | 24.02 | $23.05 | 250041 |
| 2024-01-12 | 24.14 | $23.78 | 167411 |
| 2024-01-11 | 24.18 | $23.45 | 538839 |
| 2024-01-10 | 24.26 | $23.50 | 268900 |
| 2024-01-09 | 24.33 | $23.74 | 208525 |
| 2024-01-08 | 24.38 | $24.04 | 249206 |
| 2024-01-05 | 24.40 | $24.26 | 179025 |
| 2024-01-04 | 24.39 | $24.10 | 266600 |
| 2024-01-03 | 24.40 | $24.66 | 145900 |
| 2024-01-02 | 24.35 | $24.42 | 130000 |
| 2023-12-29 | 24.33 | $24.29 | 177443 |
| 2023-12-28 | 24.32 | $24.48 | 161800 |
| 2023-12-27 | 24.30 | $24.84 | 225643 |
| 2023-12-26 | 24.24 | $24.95 | 92636 |
| 2023-12-22 | 24.17 | $24.55 | 125500 |
| 2023-12-21 | 24.14 | $24.68 | 206700 |
| 2023-12-20 | 24.10 | $24.31 | 253537 |
| 2023-12-19 | 24.09 | $24.68 | 203229 |
| 2023-12-18 | 24.05 | $24.46 | 137413 |
| 2023-12-15 | 24.04 | $24.20 | 153700 |
| 2023-12-14 | 24.05 | $24.32 | 282132 |
| 2023-12-13 | 24.06 | $23.60 | 370300 |
| 2023-12-12 | 24.14 | $23.03 | 308048 |
| 2023-12-11 | 24.28 | $23.54 | 181700 |
| 2023-12-08 | 24.38 | $23.64 | 301200 |
| 2023-12-07 | 24.48 | $23.36 | 258214 |
| 2023-12-06 | 24.60 | $23.38 | 587900 |
| 2023-12-05 | 24.74 | $24.05 | 299400 |
| 2023-12-04 | 24.81 | $24.57 | 120399 |
| 2023-12-01 | 24.85 | $24.89 | 153845 |
| 2023-11-30 | 24.87 | $24.77 | 193416 |
| 2023-11-29 | 24.90 | $24.65 | 171739 |
| 2023-11-28 | 24.95 | $24.72 | 112300 |
| 2023-11-27 | 25.00 | $24.76 | 110602 |
| 2023-11-24 | 25.05 | $25.01 | 63500 |
| 2023-11-22 | 25.08 | $24.87 | 263600 |
| 2023-11-21 | 25.13 | $24.91 | 119342 |
| 2023-11-20 | 25.19 | $25.04 | 166800 |
| 2023-11-17 | 25.24 | $25.05 | 152100 |
| 2023-11-16 | 25.29 | $24.50 | 247200 |
| 2023-11-15 | 25.41 | $25.15 | 218300 |
| 2023-11-14 | 25.49 | $25.12 | 212236 |
| 2023-11-13 | 25.57 | $24.74 | 145139 |
| 2023-11-10 | 25.70 | $24.61 | 185956 |
| 2023-11-09 | 25.85 | $24.40 | 370200 |
| 2023-11-08 | 26.03 | $24.53 | 699200 |
| 2023-11-07 | 26.21 | $25.04 | 499476 |
| 2023-11-06 | 26.34 | $25.84 | 353914 |
| 2023-11-03 | 26.39 | $26.62 | 889200 |
| 2023-11-02 | 26.37 | $26.75 | 633900 |
| 2023-11-01 | 26.32 | $25.95 | 260141 |
| 2023-10-31 | 26.33 | $25.97 | 429128 |
| 2023-10-30 | 26.34 | $25.70 | 311300 |
| 2023-10-27 | 26.37 | $25.91 | 266100 |
| 2023-10-26 | 26.39 | $26.19 | 264107 |
| 2023-10-25 | 26.37 | $26.33 | 698000 |
| 2023-10-24 | 26.35 | $26.31 | 362805 |
| 2023-10-23 | 26.32 | $26.44 | 284500 |
| 2023-10-20 | 26.27 | $26.85 | 302400 |
| 2023-10-19 | 26.18 | $27.30 | 225100 |
| 2023-10-18 | 26.03 | $27.29 | 249700 |
| 2023-10-17 | 25.88 | $27.17 | 281740 |
| 2023-10-16 | 25.73 | $26.89 | 388300 |
| 2023-10-13 | 25.61 | $26.73 | 270400 |
| 2023-10-12 | 25.50 | $26.09 | 145538 |
| 2023-10-11 | 25.45 | $26.01 | 246600 |
| 2023-10-10 | 25.42 | $26.00 | 239735 |
| 2023-10-09 | 25.39 | $25.99 | 250800 |
| 2023-10-06 | 25.36 | $24.86 | 271600 |
| 2023-10-05 | 25.45 | $24.26 | 253400 |
| 2023-10-04 | 25.61 | $24.14 | 322300 |
| 2023-10-03 | 25.79 | $25.02 | 265300 |
| 2023-10-02 | 25.90 | $25.00 | 203273 |
| 2023-09-29 | 26.02 | $25.99 | 135800 |
| 2023-09-28 | 26.05 | $26.33 | 171900 |
| 2023-09-27 | 26.04 | $26.22 | 207338 |
| 2023-09-26 | 26.05 | $25.46 | 107015 |
| 2023-09-25 | 26.13 | $25.53 | 132636 |
| 2023-09-22 | 26.21 | $25.01 | 118100 |
| 2023-09-21 | 26.34 | $25.17 | 369700 |
| 2023-09-20 | 26.45 | $25.65 | 82700 |
| 2023-09-19 | 26.53 | $26.09 | 153200 |
| 2023-09-18 | 26.56 | $26.36 | 527144 |
| 2023-09-15 | 26.56 | $26.40 | 199827 |
| 2023-09-14 | 26.56 | $26.86 | 209600 |
| 2023-09-13 | 26.51 | $26.65 | 213847 |
| 2023-09-12 | 26.48 | $26.91 | 1.2M |
| 2023-09-11 | 26.42 | $26.25 | 261800 |
| 2023-09-08 | 26.42 | $26.81 | 123200 |
| 2023-09-07 | 26.36 | $26.61 | 145830 |
| 2023-09-06 | 26.33 | $26.86 | 456400 |
| 2023-09-05 | 26.26 | $26.93 | 299620 |
| 2023-09-01 | 26.19 | $27.10 | 205723 |
| 2023-08-31 | 26.09 | $26.52 | 139100 |
| 2023-08-30 | 26.04 | $26.40 | 121600 |
| 2023-08-29 | 26.01 | $26.21 | 146000 |
| 2023-08-28 | 25.98 | $26.03 | 230107 |
| 2023-08-25 | 25.97 | $25.80 | 149946 |
| 2023-08-24 | 25.98 | $25.58 | 103900 |
| 2023-08-23 | 26.01 | $25.82 | 257500 |
| 2023-08-22 | 26.02 | $26.05 | 137360 |
| 2023-08-21 | 25.99 | $26.35 | 183499 |
| 2023-08-18 | 25.93 | $26.19 | 137500 |
| 2023-08-17 | 25.88 | $25.97 | 152049 |
| 2023-08-16 | 25.84 | $25.65 | 161500 |
| 2023-08-15 | 25.83 | $25.80 | 161532 |
| 2023-08-14 | 25.80 | $26.22 | 208156 |
| 2023-08-11 | 25.71 | $26.36 | 141000 |
| 2023-08-10 | 25.59 | $26.17 | 412142 |
| 2023-08-09 | 25.49 | $26.48 | 877800 |
| 2023-08-08 | 25.34 | $26.13 | 470100 |
| 2023-08-07 | 25.22 | $26.01 | 272550 |
| 2023-08-04 | 25.09 | $25.90 | 272523 |
| 2023-08-03 | 24.96 | $25.75 | 187600 |
| 2023-08-02 | 24.84 | $25.20 | 220437 |
| 2023-08-01 | 24.75 | $25.66 | 196000 |
| 2023-07-31 | 24.62 | $25.74 | 238945 |
| 2023-07-28 | 24.46 | $25.42 | 208900 |
| 2023-07-27 | 24.32 | $24.86 | 198800 |
| 2023-07-26 | 24.22 | $25.09 | 165900 |
| 2023-07-25 | 24.09 | $25.10 | 274600 |
| 2023-07-24 | 23.95 | $24.90 | 300806 |
| 2023-07-21 | 23.81 | $24.58 | 199114 |
| 2023-07-20 | 23.70 | $24.50 | 234649 |
| 2023-07-19 | 23.58 | $24.27 | 201300 |
| 2023-07-18 | 23.48 | $24.21 | 410100 |
| 2023-07-17 | 23.38 | $23.50 | 197500 |
| 2023-07-14 | 23.35 | $23.46 | 362200 |
| 2023-07-13 | 23.31 | $24.32 | 1.3M |
| 2023-07-12 | 23.19 | $24.18 | 735900 |
| 2023-07-11 | 23.07 | $24.04 | 238444 |
| 2023-07-10 | 22.97 | $23.45 | 331247 |
| 2023-07-07 | 22.91 | $23.26 | 209400 |
| 2023-07-06 | 22.88 | $22.63 | 719719 |
| 2023-07-05 | 22.90 | $23.25 | 179337 |
| 2023-07-03 | 22.86 | $23.33 | 191300 |
| 2023-06-30 | 22.81 | $23.28 | 208723 |
| 2023-06-29 | 22.76 | $23.12 | 199900 |
| 2023-06-28 | 22.71 | $22.67 | 211900 |
| 2023-06-27 | 22.71 | $22.44 | 268900 |
| 2023-06-26 | 22.72 | $22.64 | 272200 |
| 2023-06-23 | 22.72 | $22.25 | 235700 |
| 2023-06-22 | 22.75 | $22.51 | 825400 |
| 2023-06-21 | 22.76 | $22.95 | 288800 |
| 2023-06-20 | 22.73 | $22.74 | 246044 |
| 2023-06-16 | 22.72 | $23.26 | 172323 |
| 2023-06-15 | 22.65 | $23.09 | 261215 |
| 2023-06-14 | 22.59 | $22.58 | 207400 |
| 2023-06-13 | 22.58 | $22.89 | 267946 |
| 2023-06-12 | 22.54 | $22.64 | 228000 |
| 2023-06-09 | 22.51 | $23.01 | 216700 |
| 2023-06-08 | 22.44 | $23.23 | 397331 |
| 2023-06-07 | 22.35 | $23.31 | 471024 |
| 2023-06-06 | 22.24 | $22.59 | 281547 |
| 2023-06-05 | 22.20 | $22.29 | 530738 |
| 2023-06-02 | 22.18 | $22.57 | 298700 |
| 2023-06-01 | 22.14 | $21.70 | 182700 |
| 2023-05-31 | 22.17 | $21.50 | 215100 |
| 2023-05-30 | 22.23 | $21.80 | 347649 |
| 2023-05-26 | 22.26 | $22.22 | 413541 |
| 2023-05-25 | 22.25 | $22.31 | 202139 |
| 2023-05-24 | 22.24 | $22.92 | 169400 |
| 2023-05-23 | 22.17 | $22.84 | 172700 |
| 2023-05-22 | 22.11 | $22.81 | 182020 |
| 2023-05-19 | 22.05 | $22.55 | 274521 |
| 2023-05-18 | 22.01 | $22.40 | 364347 |
| 2023-05-17 | 22.00 | $21.93 | 216300 |
| 2023-05-16 | 22.03 | $21.62 | 188800 |
| 2023-05-15 | 22.11 | $22.18 | 225325 |
| 2023-05-12 | 22.14 | $21.75 | 168100 |
| 2023-05-11 | 22.22 | $21.56 | 211300 |
| 2023-05-10 | 22.33 | $21.77 | 247600 |
| 2023-05-09 | 22.43 | $22.00 | 172400 |
| 2023-05-08 | 22.52 | $22.12 | 202900 |
| 2023-05-05 | 22.60 | $22.14 | 252300 |
| 2023-05-04 | 22.69 | $21.33 | 354000 |
| 2023-05-03 | 22.87 | $21.51 | 343417 |
| 2023-05-02 | 23.03 | $21.91 | 291300 |
| 2023-05-01 | 23.17 | $22.94 | 135248 |
| 2023-04-28 | 23.21 | $23.11 | 447634 |
| 2023-04-27 | 23.23 | $22.50 | 140661 |
| 2023-04-26 | 23.30 | $22.24 | 238370 |
| 2023-04-25 | 23.40 | $22.63 | 213820 |
| 2023-04-24 | 23.46 | $23.36 | 182240 |
| 2023-04-21 | 23.43 | $22.99 | 194003 |
| 2023-04-20 | 23.44 | $23.10 | 190939 |
| 2023-04-19 | 23.42 | $23.42 | 220900 |
| 2023-04-18 | 23.37 | $23.64 | 154047 |
| 2023-04-17 | 23.28 | $23.71 | 314500 |
| 2023-04-14 | 23.18 | $24.08 | 206700 |
| 2023-04-13 | 23.02 | $24.06 | 233100 |
| 2023-04-12 | 22.85 | $23.85 | 171644 |
| 2023-04-11 | 22.70 | $23.96 | 424500 |
| 2023-04-10 | 22.52 | $23.66 | 235119 |
| 2023-04-06 | 22.37 | $23.22 | 159736 |
| 2023-04-05 | 22.25 | $23.53 | 296717 |
| 2023-04-04 | 22.11 | $23.46 | 342179 |
| 2023-04-03 | 21.98 | $23.77 | 444509 |
| 2023-03-31 | 21.82 | $22.52 | 312843 |
| 2023-03-30 | 21.78 | $22.24 | 264000 |
| 2023-03-29 | 21.79 | $22.26 | 309900 |
| 2023-03-28 | 21.79 | $21.94 | 206422 |
| 2023-03-27 | 21.83 | $21.67 | 321500 |
| 2023-03-24 | 21.91 | $21.16 | 558600 |
| 2023-03-23 | 22.05 | $21.14 | 489100 |
| 2023-03-22 | 22.20 | $21.46 | 268155 |
| 2023-03-21 | 22.33 | $22.03 | 363324 |
| 2023-03-20 | 22.40 | $21.22 | 418685 |
| 2023-03-17 | 22.56 | $20.73 | 534600 |
| 2023-03-16 | 22.78 | $21.23 | 700198 |
| 2023-03-15 | 22.97 | $20.74 | 900749 |
| 2023-03-14 | 23.23 | $22.07 | 365000 |
| 2023-03-13 | 23.37 | $22.00 | 917300 |
| 2023-03-10 | 23.53 | $22.52 | 505905 |
| 2023-03-09 | 23.65 | $23.03 | 517132 |
| 2023-03-08 | 23.72 | $23.54 | 586640 |
| 2023-03-07 | 23.76 | $23.79 | 408610 |
| 2023-03-06 | 23.76 | $24.16 | 483300 |
| 2023-03-03 | 23.73 | $24.55 | 336432 |
| 2023-03-02 | 23.66 | $24.02 | 143900 |
| 2023-03-01 | 23.64 | $23.60 | 285415 |
| 2023-02-28 | 23.67 | $23.19 | 383400 |
| 2023-02-27 | 23.75 | $23.58 | 460343 |
| 2023-02-24 | 23.80 | $23.59 | 742100 |
| 2023-02-23 | 23.85 | $23.24 | 749300 |
| 2023-02-22 | 23.95 | $22.68 | 656467 |
| 2023-02-21 | 24.12 | $22.64 | 559103 |
| 2023-02-17 | 24.30 | $23.04 | 825636 |
| 2023-02-16 | 24.46 | $24.01 | 397313 |
| 2023-02-15 | 24.53 | $24.34 | 532137 |
| 2023-02-14 | 24.57 | $24.87 | 295802 |
| 2023-02-13 | 24.56 | $24.74 | 624600 |
| 2023-02-10 | 24.56 | $24.87 | 531001 |
| 2023-02-09 | 24.55 | $23.85 | 850000 |
| 2023-02-08 | 24.65 | $24.16 | 942023 |
| 2023-02-07 | 24.71 | $24.38 | 624349 |
| 2023-02-06 | 24.75 | $23.56 | 901900 |
| 2023-02-03 | 24.87 | $23.95 | 1.6M |
| 2023-02-02 | 24.96 | $24.07 | 763300 |
| 2023-02-01 | 25.02 | $24.46 | 1.0M |
| 2023-01-31 | 25.05 | $25.04 | 577238 |
| 2023-01-30 | 25.01 | $24.70 | 611314 |
| 2023-01-27 | 25.01 | $25.48 | 493629 |
| 2023-01-26 | 24.92 | $25.64 | 667564 |
| 2023-01-25 | 24.82 | $25.20 | 514400 |
| 2023-01-24 | 24.75 | $25.28 | 539800 |
| 2023-01-23 | 24.68 | $25.65 | 395111 |
| 2023-01-20 | 24.56 | $25.31 | 233052 |
| 2023-01-19 | 24.48 | $25.11 | 396234 |
| 2023-01-18 | 24.40 | $24.69 | 313500 |
| 2023-01-17 | 24.37 | $25.15 | 497308 |
| 2023-01-13 | 24.29 | $25.13 | 401428 |
| 2023-01-12 | 24.21 | $25.10 | 375607 |
| 2023-01-11 | 24.13 | $24.42 | 446300 |
| 2023-01-10 | 24.12 | $24.24 | 422300 |
| 2023-01-09 | 24.13 | $24.26 | 638400 |
| 2023-01-06 | 24.13 | $23.90 | 429600 |
| 2023-01-05 | 24.17 | $23.29 | 1.1M |
| 2023-01-04 | 24.27 | $23.32 | 1.4M |
| 2023-01-03 | 24.39 | $23.17 | 871896 |
| 2022-12-30 | 24.53 | $24.51 | 367509 |
| 2022-12-29 | 24.56 | $24.35 | 798512 |
| 2022-12-28 | 24.62 | $23.96 | 427106 |
| 2022-12-27 | 24.72 | $25.01 | 496904 |
| 2022-12-23 | 24.74 | $24.82 | 367592 |
| 2022-12-22 | 24.78 | $24.19 | 1.0M |
| 2022-12-21 | 24.90 | $24.94 | 554606 |
| 2022-12-20 | 24.96 | $24.29 | 430218 |
| 2022-12-19 | 25.10 | $24.08 | 424206 |
| 2022-12-16 | 25.27 | $24.46 | 927600 |
| 2022-12-15 | 25.41 | $24.88 | 474837 |
| 2022-12-14 | 25.53 | $24.90 | 650000 |
| 2022-12-13 | 25.67 | $24.98 | 668738 |
| 2022-12-12 | 25.80 | $24.53 | 1.0M |
| 2022-12-09 | 26.00 | $23.83 | 594319 |
| 2022-12-08 | 26.29 | $24.18 | 932700 |
| 2022-12-07 | 26.55 | $24.65 | 907500 |
| 2022-12-06 | 26.78 | $24.86 | 991924 |
| 2022-12-05 | 27.01 | $25.61 | 763040 |
| 2022-12-02 | 27.18 | $26.67 | 676900 |
| 2022-12-01 | 27.25 | $26.77 | 714900 |
| 2022-11-30 | 27.31 | $27.24 | 525627 |
| 2022-11-29 | 27.33 | $26.94 | 853900 |
| 2022-11-28 | 27.38 | $26.47 | 679829 |
| 2022-11-25 | 27.47 | $27.28 | 145400 |
| 2022-11-23 | 27.49 | $27.33 | 442147 |
| 2022-11-22 | 27.50 | $27.66 | 783034 |
| 2022-11-21 | 27.48 | $26.68 | 1.3M |
| 2022-11-18 | 27.54 | $27.11 | 710822 |
| 2022-11-17 | 27.57 | $27.43 | 1.2M |
| 2022-11-16 | 27.55 | $27.51 | 888112 |
| 2022-11-15 | 27.52 | $28.34 | 842948 |
| 2022-11-14 | 27.40 | $27.72 | 756825 |
| 2022-11-11 | 27.33 | $28.16 | 841832 |
| 2022-11-10 | 27.20 | $27.39 | 888711 |
| 2022-11-09 | 27.14 | $26.46 | 1.4M |
| 2022-11-08 | 27.16 | $28.36 | 1.2M |
| 2022-11-07 | 26.98 | $28.53 | 1.4M |
| 2022-11-04 | 26.77 | $27.77 | 2.3M |
| 2022-11-03 | 26.63 | $27.21 | 901756 |
| 2022-11-02 | 26.53 | $26.79 | 1.3M |
| 2022-11-01 | 26.48 | $27.45 | 816966 |
| 2022-10-31 | 26.34 | $27.30 | 862508 |
| 2022-10-28 | 26.21 | $26.80 | 914121 |
| 2022-10-27 | 26.11 | $26.94 | 1.1M |
| 2022-10-26 | 25.97 | $27.15 | 2.1M |
| 2022-10-25 | 25.80 | $26.77 | 1.6M |
| 2022-10-24 | 25.63 | $26.45 | 4.2M |
| 2022-10-21 | 25.47 | $26.44 | 1.2M |
| 2022-10-20 | 25.29 | $25.96 | 1.0M |
| 2022-10-19 | 25.15 | $26.18 | 1.4M |
| 2022-10-18 | 24.98 | $25.59 | 1.9M |
| 2022-10-17 | 24.86 | $25.35 | 737434 |
| 2022-10-14 | 24.77 | $24.98 | 2.3M |
| 2022-10-13 | 24.72 | $26.20 | 1.8M |
| 2022-10-12 | 24.55 | $25.35 | 679426 |
| 2022-10-11 | 24.47 | $25.12 | 1.3M |
| 2022-10-10 | 24.42 | $25.32 | 1.7M |
| 2022-10-07 | 24.36 | $25.95 | 1.9M |
| 2022-10-06 | 24.23 | $26.14 | 1.5M |
| 2022-10-05 | 24.09 | $25.88 | 1.8M |
| 2022-10-04 | 23.97 | $25.45 | 2.2M |
| 2022-10-03 | 23.89 | $24.23 | 1.5M |
| 2022-09-30 | 23.93 | $22.84 | 1.7M |
| 2022-09-29 | 24.13 | $22.85 | 1.5M |
| 2022-09-28 | 24.34 | $22.88 | 1.9M |
| 2022-09-27 | 24.56 | $21.60 | 1.4M |
| 2022-09-26 | 24.93 | $21.25 | 2.2M |
| 2022-09-23 | 25.36 | $22.02 | 3.5M |
| 2022-09-22 | 25.75 | $24.13 | 1.5M |
| 2022-09-21 | 25.95 | $24.76 | 1.2M |
| 2022-09-20 | 26.10 | $25.22 | 842710 |
| 2022-09-19 | 26.21 | $25.61 | 1.0M |
| 2022-09-16 | 26.29 | $25.59 | 1.4M |
| 2022-09-15 | 26.37 | $26.38 | 1.0M |
| 2022-09-14 | 26.37 | $27.25 | 2.0M |
| 2022-09-13 | 26.27 | $26.11 | 1.5M |
| 2022-09-12 | 26.28 | $26.79 | 847765 |
| 2022-09-09 | 26.22 | $26.26 | 1.2M |
| 2022-09-08 | 26.20 | $25.53 | 1.7M |
| 2022-09-07 | 26.24 | $25.30 | 1.7M |
| 2022-09-06 | 26.30 | $25.76 | 1.7M |
| 2022-09-02 | 26.31 | $26.22 | 3.2M |
| 2022-09-01 | 26.25 | $25.66 | 1.9M |
| 2022-08-31 | 26.23 | $26.45 | 2.4M |
| 2022-08-30 | 26.13 | $26.30 | 1.6M |
| 2022-08-29 | 26.03 | $27.58 | 1.4M |
| 2022-08-26 | 25.79 | $27.18 | 1.3M |
| 2022-08-25 | 25.58 | $27.39 | 823919 |
| 2022-08-24 | 25.33 | $27.35 | 1.2M |
| 2022-08-23 | 25.08 | $26.86 | 2.2M |
| 2022-08-22 | 24.86 | $26.24 | 1.3M |
| 2022-08-19 | 24.68 | $26.00 | 749845 |
| 2022-08-18 | 24.51 | $26.23 | 1.1M |
| 2022-08-17 | 24.30 | $25.05 | 909944 |
| 2022-08-16 | 24.20 | $24.89 | 1.4M |
| 2022-08-15 | 24.10 | $24.82 | 913100 |
| 2022-08-12 | 24.00 | $25.40 | 752673 |
| 2022-08-11 | 23.82 | $25.22 | 1.5M |
| 2022-08-10 | 23.63 | $24.06 | 517227 |
| 2022-08-09 | 23.55 | $23.62 | 406500 |
| 2022-08-08 | 23.49 | $23.21 | 409010 |
| 2022-08-05 | 23.46 | $23.20 | 661932 |
| 2022-08-04 | 23.42 | $22.52 | 1.3M |
| 2022-08-03 | 23.45 | $23.69 | 664511 |
| 2022-08-02 | 23.35 | $24.34 | 714400 |
| 2022-08-01 | 23.17 | $24.42 | 874100 |
| 2022-07-29 | 22.97 | $25.02 | 1.2M |
| 2022-07-28 | 22.70 | $24.37 | 781231 |
| 2022-07-27 | 22.48 | $24.36 | 568996 |
| 2022-07-26 | 22.26 | $23.65 | 1.2M |
| 2022-07-25 | 22.11 | $23.73 | 1.0M |
| 2022-07-22 | 21.94 | $22.47 | 694536 |
| 2022-07-21 | 21.88 | $22.93 | 765806 |
| 2022-07-20 | 21.79 | $23.41 | 1.1M |
| 2022-07-19 | 21.65 | $22.86 | 778700 |
| 2022-07-18 | 21.56 | $21.94 | 599300 |
| 2022-07-15 | 21.58 | $21.20 | 596102 |
| 2022-07-14 | 21.69 | $20.71 | 788663 |
| 2022-07-13 | 21.89 | $21.14 | 959414 |
| 2022-07-12 | 22.07 | $20.85 | 516040 |
| 2022-07-11 | 22.32 | $21.43 | 587828 |
| 2022-07-08 | 22.55 | $21.59 | 626268 |
| 2022-07-07 | 22.81 | $21.70 | 1.3M |
| 2022-07-06 | 23.11 | $20.41 | 2.0M |
| 2022-07-05 | 23.57 | $20.79 | 2.2M |
| 2022-07-01 | 24.04 | $22.07 | 1.2M |
| 2022-06-30 | 24.42 | $21.91 | 1.4M |
| 2022-06-29 | 24.85 | $22.65 | 2.4M |
| 2022-06-28 | 25.24 | $23.82 | 2.2M |
| 2022-06-27 | 25.54 | $22.99 | 868707 |
| 2022-06-24 | 25.95 | $22.07 | 2.1M |
| 2022-06-23 | 26.46 | $21.75 | 1.6M |
| 2022-06-22 | 27.03 | $22.76 | 1.9M |
| 2022-06-21 | 27.52 | $24.26 | 1.9M |
| 2022-06-17 | 27.87 | $23.31 | 4.3M |
| 2022-06-16 | 28.32 | $25.09 | 2.3M |
| 2022-06-15 | 28.60 | $26.76 | 1.3M |
| 2022-06-14 | 28.72 | $27.01 | 1.8M |
| 2022-06-13 | 28.80 | $27.64 | 2.3M |
| 2022-06-10 | 28.80 | $29.39 | 1.4M |
| 2022-06-09 | 28.61 | $29.91 | 945247 |
| 2022-06-08 | 28.34 | $30.45 | 1.5M |
| 2022-06-07 | 27.99 | $30.82 | 1.1M |
| 2022-06-06 | 27.57 | $29.85 | 1.5M |
| 2022-06-03 | 27.22 | $29.56 | 825225 |
| 2022-06-02 | 26.88 | $29.26 | 2.3M |
| 2022-06-01 | 26.55 | $29.48 | 1.3M |
| 2022-05-31 | 26.18 | $28.53 | 1.7M |
| 2022-05-27 | 25.89 | $29.00 | 1.1M |
| 2022-05-26 | 25.52 | $28.00 | 1.8M |
| 2022-05-25 | 25.24 | $27.33 | 3.8M |
| 2022-05-24 | 25.00 | $26.23 | 2.6M |
| 2022-05-23 | 24.86 | $26.25 | 2.4M |
| 2022-05-20 | 24.70 | $25.04 | 1.2M |
| 2022-05-19 | 24.66 | $24.83 | 2.4M |
| 2022-05-18 | 24.64 | $24.82 | 2.6M |
| 2022-05-17 | 24.63 | $25.79 | 1.8M |
| 2022-05-16 | 24.53 | $25.06 | 2.8M |
| 2022-05-13 | 24.51 | $24.42 | 1.1M |
| 2022-05-12 | 24.56 | $23.45 | 2.7M |
| 2022-05-11 | 24.72 | $23.59 | 3.4M |
| 2022-05-10 | 24.87 | $23.39 | 1.8M |
| 2022-05-09 | 25.05 | $23.36 | 3.0M |
| 2022-05-06 | 25.24 | $26.11 | 3.0M |
| 2022-05-05 | 25.16 | $25.70 | 3.3M |
| 2022-05-04 | 25.12 | $26.40 | 2.1M |
| 2022-05-03 | 25.00 | $25.41 | 2.3M |
| 2022-05-02 | 24.97 | $24.12 | 2.2M |
| 2022-04-29 | 25.08 | $24.18 | 1.9M |
| 2022-04-28 | 25.17 | $24.77 | 2.1M |
| 2022-04-27 | 25.21 | $24.06 | 2.2M |
| 2022-04-26 | 25.32 | $23.76 | 1.9M |
| 2022-04-25 | 25.47 | $24.04 | 4.1M |
| 2022-04-22 | 25.59 | $24.51 | 1.7M |
| 2022-04-21 | 25.67 | $25.67 | 1.3M |
| 2022-04-20 | 25.63 | $26.84 | 1.1M |
| 2022-04-19 | 25.46 | $26.33 | 1.0M |
| 2022-04-18 | 25.33 | $26.77 | 1.3M |
| 2022-04-14 | 25.14 | $26.27 | 861200 |
| 2022-04-13 | 24.98 | $26.19 | 1.3M |
| 2022-04-12 | 24.80 | $25.59 | 1.4M |
| 2022-04-11 | 24.67 | $25.07 | 795035 |
| 2022-04-08 | 24.57 | $25.67 | 1.2M |
| 2022-04-07 | 24.40 | $24.83 | 1.1M |
| 2022-04-06 | 24.30 | $24.52 | 1.2M |
| 2022-04-05 | 24.22 | $24.52 | 1.0M |
| 2022-04-04 | 24.14 | $25.07 | 1.4M |
| 2022-04-01 | 24.00 | $25.04 | 1.2M |
| 2022-03-31 | 23.86 | $24.39 | 1.1M |
| 2022-03-30 | 23.76 | $24.76 | 2.2M |
| 2022-03-29 | 23.62 | $24.64 | 1.4M |
| 2022-03-28 | 23.49 | $24.76 | 2.1M |
| 2022-03-25 | 23.32 | $25.38 | 2.0M |
| 2022-03-24 | 23.07 | $24.34 | 756600 |
| 2022-03-23 | 22.91 | $24.06 | 984070 |
| 2022-03-22 | 22.75 | $23.50 | 981300 |
| 2022-03-21 | 22.63 | $23.67 | 1.1M |
| 2022-03-18 | 22.47 | $22.77 | 925100 |
| 2022-03-17 | 22.39 | $22.87 | 1.1M |
| 2022-03-16 | 22.28 | $21.78 | 1.2M |
| 2022-03-15 | 22.27 | $21.72 | 2.7M |
| 2022-03-14 | 22.26 | $21.90 | 2.3M |
| 2022-03-11 | 22.23 | $22.90 | 2.0M |
| 2022-03-10 | 22.08 | $23.50 | 2.5M |
| 2022-03-09 | 21.87 | $23.00 | 8.1M |
| 2022-03-08 | 21.68 | $23.34 | 3.2M |
| 2022-03-07 | 21.45 | $23.59 | 5.0M |
| 2022-03-04 | 21.18 | $23.35 | 3.1M |
| 2022-03-03 | 20.92 | $22.36 | 2.9M |
| 2022-03-02 | 20.74 | $22.59 | 1.9M |
| 2022-03-01 | 20.53 | $22.26 | 2.4M |
| 2022-02-28 | 20.33 | $21.75 | 2.0M |
| 2022-02-25 | 20.18 | $20.65 | 2.4M |
| 2022-02-24 | 20.12 | $20.35 | 4.0M |
| 2022-02-23 | 20.08 | $20.07 | 3.0M |
| 2022-02-22 | 20.07 | $19.61 | 2.5M |
| 2022-02-18 | 20.09 | $20.04 | 1.4M |
| 2022-02-17 | 20.07 | $20.26 | 2.2M |
| 2022-02-16 | 20.01 | $20.13 | 2.2M |
| 2022-02-15 | 19.97 | $20.09 | 1.7M |
| 2022-02-14 | 19.93 | $20.34 | 2.8M |
| 2022-02-11 | 19.86 | $20.84 | 3.7M |
| 2022-02-10 | 19.73 | $20.02 | 1.3M |
| 2022-02-09 | 19.69 | $19.97 | 1.7M |
| 2022-02-08 | 19.64 | $19.57 | 2.7M |
| 2022-02-07 | 19.63 | $20.24 | 1.5M |
| 2022-02-04 | 19.55 | $20.45 | 1.7M |
| 2022-02-03 | 19.44 | $20.14 | 1.2M |
| 2022-02-02 | 19.34 | $20.39 | 2.1M |
| 2022-02-01 | 19.22 | $20.15 | 2.7M |
| 2022-01-31 | 19.11 | $19.44 | 1.8M |
| 2022-01-28 | 19.05 | $19.41 | 2.4M |
| 2022-01-27 | 18.99 | $19.16 | 2.2M |
| 2022-01-26 | 18.95 | $19.07 | 6.0M |
| 2022-01-25 | 18.90 | $19.21 | 1.7M |
| 2022-01-24 | 18.84 | $18.43 | 2.1M |
| 2022-01-21 | 18.84 | $18.15 | 1.8M |
| 2022-01-20 | 18.86 | $18.82 | 1.5M |
| 2022-01-19 | 18.81 | $19.35 | 1.3M |
| 2022-01-18 | 18.70 | $19.58 | 1.6M |
| 2022-01-14 | 18.55 | $19.95 | 1.5M |
| 2022-01-13 | 18.35 | $19.35 | 1.5M |
| 2022-01-12 | 18.19 | $19.72 | 2.2M |
| 2022-01-11 | 17.99 | $19.37 | 936832 |
| 2022-01-10 | 17.81 | $18.62 | 1.4M |
| 2022-01-07 | 17.69 | $18.69 | 1.1M |
| 2022-01-06 | 17.57 | $18.63 | 1.3M |
| 2022-01-05 | 17.45 | $18.12 | 1.5M |
| 2022-01-04 | 17.37 | $18.63 | 1.4M |
| 2022-01-03 | 17.24 | $17.85 | 1.3M |
| 2021-12-31 | 17.18 | $17.18 | 690397 |
| 2021-12-30 | 17.18 | $17.19 | 984400 |
| 2021-12-29 | 17.18 | $17.53 | 827723 |
| 2021-12-28 | 17.14 | $17.61 | 760000 |
| 2021-12-27 | 17.09 | $17.77 | 853300 |
| 2021-12-23 | 17.03 | $16.95 | 1.1M |
| 2021-12-22 | 17.05 | $17.10 | 548900 |
| 2021-12-21 | 17.07 | $16.94 | 1.0M |
| 2021-12-20 | 17.10 | $16.22 | 1.7M |
| 2021-12-17 | 17.21 | $16.55 | 955847 |
| 2021-12-16 | 17.29 | $16.86 | 1.2M |
| 2021-12-15 | 17.35 | $16.90 | 880630 |
| 2021-12-14 | 17.42 | $16.82 | 1.0M |
| 2021-12-13 | 17.50 | $17.08 | 1.1M |
| 2021-12-10 | 17.56 | $17.88 | 547500 |
| 2021-12-09 | 17.56 | $17.70 | 754700 |
| 2021-12-08 | 17.57 | $18.01 | 677501 |
| 2021-12-07 | 17.56 | $17.92 | 992930 |
| 2021-12-06 | 17.56 | $17.14 | 1.5M |
| 2021-12-03 | 17.65 | $16.78 | 1.1M |
| 2021-12-02 | 17.78 | $16.88 | 1.4M |
| 2021-12-01 | 17.91 | $16.39 | 1.8M |
| 2021-11-30 | 18.09 | $17.07 | 1.7M |
| 2021-11-29 | 18.22 | $17.64 | 1.4M |
| 2021-11-26 | 18.30 | $17.48 | 1.8M |
| 2021-11-24 | 18.40 | $18.61 | 945420 |
| 2021-11-23 | 18.40 | $18.35 | 1.2M |
| 2021-11-22 | 18.42 | $17.57 | 1.8M |
| 2021-11-19 | 18.52 | $17.32 | 1.5M |
| 2021-11-18 | 18.65 | $18.18 | 1.1M |
| 2021-11-17 | 18.71 | $18.13 | 1.1M |
| 2021-11-16 | 18.76 | $18.69 | 1.0M |
| 2021-11-15 | 18.77 | $18.78 | 1.1M |
| 2021-11-12 | 18.77 | $18.63 | 872923 |
| 2021-11-11 | 18.77 | $18.68 | 1.0M |
| 2021-11-10 | 18.77 | $18.34 | 1.2M |
| 2021-11-09 | 18.81 | $19.26 | 887900 |
| 2021-11-08 | 18.75 | $19.33 | 2.2M |
| 2021-11-05 | 18.68 | $19.01 | 1.5M |
| 2021-11-04 | 18.63 | $18.54 | 1.7M |
| 2021-11-03 | 18.63 | $18.59 | 1.9M |
| 2021-11-02 | 18.62 | $18.75 | 1.9M |
| 2021-11-01 | 18.59 | $18.85 | 2.0M |
| 2021-10-29 | 18.55 | $18.35 | 1.8M |
| 2021-10-28 | 18.55 | $18.64 | 1.6M |
| 2021-10-27 | 18.51 | $18.53 | 1.9M |
| 2021-10-26 | 18.47 | $19.24 | 1.6M |
| 2021-10-25 | 18.36 | $19.21 | 3.0M |
| 2021-10-22 | 18.24 | $18.65 | 1.5M |
| 2021-10-21 | 18.16 | $18.33 | 1.5M |
| 2021-10-20 | 18.10 | $18.79 | 1.6M |
| 2021-10-19 | 17.97 | $18.46 | 1.8M |
| 2021-10-18 | 17.86 | $18.39 | 3.8M |
| 2021-10-15 | 17.74 | $18.30 | 1.4M |
| 2021-10-14 | 17.61 | $18.36 | 861199 |
| 2021-10-13 | 17.47 | $18.11 | 1.9M |
| 2021-10-12 | 17.33 | $18.20 | 1.8M |
| 2021-10-11 | 17.17 | $18.29 | 3.9M |
| 2021-10-08 | 16.98 | $18.43 | 1.9M |
| 2021-10-07 | 16.76 | $17.95 | 1.6M |
| 2021-10-06 | 16.57 | $17.58 | 3.0M |
| 2021-10-05 | 16.40 | $18.12 | 4.8M |
| 2021-10-04 | 16.16 | $17.89 | 2.5M |
| 2021-10-01 | 15.93 | $17.30 | 2.6M |
| 2021-09-30 | 15.74 | $16.84 | 1.7M |
| 2021-09-29 | 15.58 | $16.95 | 1.4M |
| 2021-09-28 | 15.40 | $16.90 | 2.1M |
| 2021-09-27 | 15.20 | $17.07 | 2.5M |
| 2021-09-24 | 14.98 | $15.88 | 1.6M |
| 2021-09-23 | 14.85 | $15.77 | 1.6M |
| 2021-09-22 | 14.73 | $15.14 | 1.9M |
| 2021-09-21 | 14.66 | $14.59 | 793226 |
| 2021-09-20 | 14.63 | $14.60 | 1.6M |
| 2021-09-17 | 14.59 | $15.17 | 1.2M |
| 2021-09-16 | 14.48 | $15.37 | 1.2M |
| 2021-09-15 | 14.34 | $15.55 | 1.4M |
| 2021-09-14 | 14.18 | $14.64 | 1.2M |
| 2021-09-13 | 14.09 | $14.97 | 1.6M |
| 2021-09-10 | 13.96 | $14.33 | 738772 |
| 2021-09-09 | 13.90 | $14.44 | 1.1M |
| 2021-09-08 | 13.82 | $14.34 | 1.4M |
| 2021-09-07 | 13.75 | $14.44 | 844100 |
| 2021-09-03 | 13.66 | $14.53 | 2.5M |
| 2021-09-02 | 13.57 | $14.52 | 1.4M |
| 2021-09-01 | 13.47 | $13.93 | 1.1M |
| 2021-08-31 | 13.43 | $13.96 | 975300 |
| 2021-08-30 | 13.38 | $13.86 | 973349 |
| 2021-08-27 | 13.34 | $14.05 | 1.3M |
| 2021-08-26 | 13.29 | $13.36 | 1.0M |
| 2021-08-25 | 13.30 | $13.60 | 1.4M |
| 2021-08-24 | 13.30 | $13.32 | 948307 |
| 2021-08-23 | 13.33 | $13.00 | 2.1M |
| 2021-08-20 | 13.39 | $12.42 | 521900 |
| 2021-08-19 | 13.52 | $12.34 | 1.3M |
| 2021-08-18 | 13.67 | $12.72 | 898522 |
| 2021-08-17 | 13.78 | $13.08 | 1.4M |
| 2021-08-16 | 13.87 | $13.18 | 1.1M |
| 2021-08-13 | 13.95 | $13.57 | 1.2M |
| 2021-08-12 | 13.99 | $14.05 | 664413 |
| 2021-08-11 | 13.99 | $14.10 | 1.2M |
| 2021-08-10 | 13.99 | $14.01 | 724598 |
| 2021-08-09 | 14.01 | $13.60 | 1.1M |
| 2021-08-06 | 14.07 | $13.89 | 1.9M |
| 2021-08-05 | 14.12 | $13.76 | 1.1M |
| 2021-08-04 | 14.19 | $13.51 | 1.6M |
| 2021-08-03 | 14.30 | $14.09 | 1.8M |
| 2021-08-02 | 14.35 | $13.81 | 1.4M |
| 2021-07-30 | 14.45 | $14.13 | 1.1M |
| 2021-07-29 | 14.53 | $14.37 | 1.8M |
| 2021-07-28 | 14.59 | $14.39 | 968100 |
| 2021-07-27 | 14.67 | $14.09 | 1.8M |
| 2021-07-26 | 14.77 | $14.59 | 1.1M |
| 2021-07-23 | 14.85 | $14.09 | 1.8M |
| 2021-07-22 | 14.98 | $14.24 | 2.0M |
| 2021-07-21 | 15.10 | $14.39 | 2.2M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.03
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.79
Average
24.01
Maximum
32.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.03 | $28.04 | 479700 |
| 2026-07-16 | 26.86 | $27.51 | 941479 |
| 2026-07-15 | 26.77 | $27.42 | 527921 |
| 2026-07-14 | 26.70 | $27.54 | 392313 |
| 2026-07-13 | 26.58 | $27.59 | 588495 |
| 2026-07-10 | 26.44 | $26.72 | 461100 |
| 2026-07-09 | 26.47 | $26.95 | 566388 |
| 2026-07-08 | 26.46 | $27.52 | 1.2M |
| 2026-07-07 | 26.33 | $27.04 | 598020 |
| 2026-07-06 | 26.28 | $26.23 | 608641 |
| 2026-07-02 | 26.41 | $26.44 | 434762 |
| 2026-07-01 | 26.51 | $26.15 | 633000 |
| 2026-06-30 | 26.70 | $26.61 | 305877 |
| 2026-06-29 | 26.83 | $26.58 | 464200 |
| 2026-06-26 | 26.99 | $26.74 | 378742 |
| 2026-06-25 | 27.15 | $26.76 | 741800 |
| 2026-06-24 | 27.34 | $26.87 | 1.1M |
| 2026-06-23 | 27.53 | $27.39 | 704821 |
| 2026-06-22 | 27.66 | $27.32 | 955700 |
| 2026-06-18 | 27.82 | $26.88 | 1.3M |
| 2026-06-17 | 28.10 | $27.28 | 891900 |
| 2026-06-16 | 28.35 | $27.47 | 1.2M |
| 2026-06-15 | 28.61 | $27.66 | 2.2M |
| 2026-06-12 | 28.86 | $28.79 | 705149 |
| 2026-06-11 | 28.93 | $28.41 | 1.1M |
| 2026-06-10 | 29.08 | $29.17 | 562540 |
| 2026-06-09 | 29.10 | $28.47 | 1.0M |
| 2026-06-08 | 29.28 | $29.14 | 492434 |
| 2026-06-05 | 29.34 | $28.72 | 734710 |
| 2026-06-04 | 29.51 | $29.81 | 402500 |
| 2026-06-03 | 29.47 | $29.76 | 1.2M |
| 2026-06-02 | 29.44 | $29.46 | 492745 |
| 2026-06-01 | 29.46 | $29.32 | 811000 |
| 2026-05-29 | 29.53 | $28.52 | 786834 |
| 2026-05-28 | 29.77 | $28.80 | 1.4M |
| 2026-05-27 | 30.00 | $28.61 | 847791 |
| 2026-05-26 | 30.30 | $29.22 | 749614 |
| 2026-05-22 | 30.52 | $30.34 | 474144 |
| 2026-05-21 | 30.54 | $30.19 | 1.1M |
| 2026-05-20 | 30.60 | $30.74 | 2.7M |
| 2026-05-19 | 30.54 | $31.49 | 802132 |
| 2026-05-18 | 30.32 | $31.12 | 993960 |
| 2026-05-15 | 30.14 | $30.80 | 457501 |
| 2026-05-14 | 30.00 | $30.05 | 320979 |
| 2026-05-13 | 30.00 | $29.79 | 504977 |
| 2026-05-12 | 30.05 | $29.79 | 506911 |
| 2026-05-11 | 30.10 | $29.58 | 1.7M |
| 2026-05-08 | 30.22 | $28.92 | 657711 |
| 2026-05-07 | 30.48 | $29.20 | 2.1M |
| 2026-05-06 | 30.73 | $29.65 | 1.7M |
| 2026-05-05 | 30.93 | $31.39 | 601400 |
| 2026-05-04 | 30.78 | $31.67 | 1.1M |
| 2026-05-01 | 30.55 | $31.02 | 757900 |
| 2026-04-30 | 30.42 | $31.40 | 824587 |
| 2026-04-29 | 30.19 | $31.31 | 1.9M |
| 2026-04-28 | 29.94 | $30.50 | 666269 |
| 2026-04-27 | 29.82 | $30.02 | 696900 |
| 2026-04-24 | 29.78 | $29.82 | 700733 |
| 2026-04-23 | 29.78 | $30.11 | 1.6M |
| 2026-04-22 | 29.72 | $29.78 | 1.1M |
| 2026-04-21 | 29.71 | $29.15 | 974600 |
| 2026-04-20 | 29.84 | $28.61 | 729470 |
| 2026-04-17 | 30.11 | $28.46 | 2.1M |
| 2026-04-16 | 30.44 | $29.56 | 533100 |
| 2026-04-15 | 30.60 | $29.01 | 1.0M |
| 2026-04-14 | 30.90 | $28.97 | 1.6M |
| 2026-04-13 | 31.25 | $29.96 | 1.3M |
| 2026-04-10 | 31.44 | $29.97 | 599501 |
| 2026-04-09 | 31.66 | $29.93 | 1.8M |
| 2026-04-08 | 31.92 | $30.30 | 1.9M |
| 2026-04-07 | 32.13 | $31.66 | 1.3M |
| 2026-04-06 | 32.09 | $31.34 | 1.2M |
| 2026-04-02 | 32.10 | $31.16 | 1.2M |
| 2026-04-01 | 32.14 | $30.63 | 3.5M |
| 2026-03-31 | 32.29 | $31.69 | 4.6M |
| 2026-03-30 | 32.23 | $32.32 | 2.3M |
| 2026-03-27 | 32.02 | $32.74 | 1.2M |
| 2026-03-26 | 31.67 | $32.36 | 1.7M |
| 2026-03-25 | 31.35 | $31.95 | 2.3M |
| 2026-03-24 | 31.05 | $31.62 | 1.4M |
| 2026-03-23 | 30.76 | $30.90 | 2.9M |
| 2026-03-20 | 30.56 | $31.09 | 1.7M |
| 2026-03-19 | 30.29 | $30.95 | 3.1M |
| 2026-03-18 | 30.00 | $30.32 | 1.0M |
| 2026-03-17 | 29.78 | $30.08 | 1.0M |
| 2026-03-16 | 29.58 | $29.73 | 1.2M |
| 2026-03-13 | 29.41 | $29.71 | 1.1M |
| 2026-03-12 | 29.20 | $29.38 | 2.0M |
| 2026-03-11 | 29.03 | $29.11 | 926572 |
| 2026-03-10 | 28.88 | $28.36 | 1.6M |
| 2026-03-09 | 28.86 | $29.09 | 3.1M |
| 2026-03-06 | 28.67 | $29.08 | 1.9M |
| 2026-03-05 | 28.45 | $28.92 | 961208 |
| 2026-03-04 | 28.22 | $28.54 | 762610 |
| 2026-03-03 | 28.02 | $28.57 | 2.1M |
| 2026-03-02 | 27.79 | $28.65 | 2.6M |
| 2026-02-27 | 27.49 | $27.93 | 721400 |
| 2026-02-26 | 27.29 | $27.11 | 647450 |
| 2026-02-25 | 27.23 | $26.91 | 760923 |
| 2026-02-24 | 27.19 | $27.07 | 579900 |
| 2026-02-23 | 27.11 | $27.18 | 462173 |
| 2026-02-20 | 26.98 | $27.61 | 601200 |
| 2026-02-19 | 26.74 | $27.38 | 1.1M |
| 2026-02-18 | 26.51 | $26.83 | 1.1M |
| 2026-02-17 | 26.34 | $26.18 | 710800 |
| 2026-02-13 | 26.29 | $26.59 | 1.0M |
| 2026-02-12 | 26.13 | $26.03 | 967555 |
| 2026-02-11 | 26.06 | $26.68 | 595086 |
| 2026-02-10 | 25.84 | $26.03 | 417800 |
| 2026-02-09 | 25.72 | $26.22 | 640700 |
| 2026-02-06 | 25.54 | $26.18 | 911326 |
| 2026-02-05 | 25.32 | $25.48 | 778428 |
| 2026-02-04 | 25.22 | $25.99 | 1.3M |
| 2026-02-03 | 25.00 | $25.33 | 1.4M |
| 2026-02-02 | 24.87 | $24.75 | 1.3M |
| 2026-01-30 | 24.84 | $25.61 | 1.2M |
| 2026-01-29 | 24.62 | $25.47 | 1.6M |
| 2026-01-28 | 24.39 | $25.13 | 1.1M |
| 2026-01-27 | 24.20 | $24.87 | 571128 |
| 2026-01-26 | 24.03 | $24.59 | 1.1M |
| 2026-01-23 | 23.89 | $24.50 | 957843 |
| 2026-01-22 | 23.75 | $24.35 | 1.2M |
| 2026-01-21 | 23.61 | $24.40 | 1.7M |
| 2026-01-20 | 23.44 | $23.63 | 1.0M |
| 2026-01-16 | 23.41 | $23.62 | 644984 |
| 2026-01-15 | 23.37 | $23.62 | 1.6M |
| 2026-01-14 | 23.33 | $23.96 | 1.6M |
| 2026-01-13 | 23.21 | $23.66 | 1.0M |
| 2026-01-12 | 23.14 | $23.20 | 695836 |
| 2026-01-09 | 23.15 | $23.10 | 997644 |
| 2026-01-08 | 23.18 | $23.24 | 951848 |
| 2026-01-07 | 23.20 | $22.65 | 758602 |
| 2026-01-06 | 23.34 | $22.95 | 1.4M |
| 2026-01-05 | 23.44 | $23.27 | 2.0M |
| 2026-01-02 | 23.49 | $23.83 | 847539 |
| 2025-12-31 | 23.44 | $23.41 | 529800 |
| 2025-12-30 | 23.46 | $23.61 | 727755 |
| 2025-12-29 | 23.45 | $23.36 | 644300 |
| 2025-12-26 | 23.49 | $23.14 | 429700 |
| 2025-12-24 | 23.58 | $23.27 | 312513 |
| 2025-12-23 | 23.65 | $23.41 | 693013 |
| 2025-12-22 | 23.72 | $23.22 | 752700 |
| 2025-12-19 | 23.83 | $23.02 | 822100 |
| 2025-12-18 | 24.00 | $22.88 | 1.2M |
| 2025-12-17 | 24.23 | $23.55 | 1.1M |
| 2025-12-16 | 24.36 | $22.91 | 1.0M |
| 2025-12-15 | 24.64 | $23.73 | 890000 |
| 2025-12-12 | 24.79 | $24.08 | 1.1M |
| 2025-12-11 | 24.88 | $24.41 | 1.8M |
| 2025-12-10 | 24.92 | $24.87 | 1.4M |
| 2025-12-09 | 24.87 | $24.73 | 638821 |
| 2025-12-08 | 24.83 | $24.76 | 1.3M |
| 2025-12-05 | 24.78 | $25.22 | 1.3M |
| 2025-12-04 | 24.62 | $25.12 | 906334 |
| 2025-12-03 | 24.45 | $25.06 | 1.1M |
| 2025-12-02 | 24.26 | $24.29 | 519421 |
| 2025-12-01 | 24.20 | $24.74 | 582072 |
| 2025-11-28 | 24.04 | $24.60 | 510900 |
| 2025-11-26 | 23.88 | $24.09 | 569400 |
| 2025-11-25 | 23.79 | $23.70 | 543546 |
| 2025-11-24 | 23.78 | $23.88 | 754401 |
| 2025-11-21 | 23.72 | $23.66 | 683536 |
| 2025-11-20 | 23.69 | $23.55 | 886031 |
| 2025-11-19 | 23.68 | $23.92 | 732243 |
| 2025-11-18 | 23.60 | $24.08 | 1.0M |
| 2025-11-17 | 23.46 | $23.74 | 1.1M |
| 2025-11-14 | 23.37 | $24.13 | 678049 |
| 2025-11-13 | 23.18 | $23.86 | 1.0M |
| 2025-11-12 | 23.02 | $23.82 | 754746 |
| 2025-11-11 | 22.84 | $24.08 | 1.0M |
| 2025-11-10 | 22.58 | $23.45 | 852600 |
| 2025-11-07 | 22.41 | $23.17 | 699104 |
| 2025-11-06 | 22.27 | $22.63 | 775875 |
| 2025-11-05 | 22.22 | $22.33 | 511008 |
| 2025-11-04 | 22.23 | $22.45 | 971800 |
| 2025-11-03 | 22.22 | $22.63 | 687600 |
| 2025-10-31 | 22.17 | $22.41 | 393937 |
| 2025-10-30 | 22.16 | $22.07 | 408913 |
| 2025-10-29 | 22.22 | $22.14 | 352624 |
| 2025-10-28 | 22.29 | $22.10 | 261943 |
| 2025-10-27 | 22.37 | $22.55 | 372300 |
| 2025-10-24 | 22.37 | $22.59 | 332001 |
| 2025-10-23 | 22.36 | $22.82 | 932100 |
| 2025-10-22 | 22.31 | $22.17 | 586000 |
| 2025-10-21 | 22.39 | $22.15 | 484248 |
| 2025-10-20 | 22.49 | $22.28 | 481332 |
| 2025-10-17 | 22.58 | $21.95 | 351789 |
| 2025-10-16 | 22.76 | $21.95 | 659624 |
| 2025-10-15 | 22.96 | $22.45 | 421100 |
| 2025-10-14 | 23.10 | $22.31 | 549800 |
| 2025-10-13 | 23.29 | $22.64 | 918821 |
| 2025-10-10 | 23.43 | $22.11 | 1.1M |
| 2025-10-09 | 23.72 | $23.31 | 801941 |
| 2025-10-08 | 23.80 | $23.85 | 683826 |
| 2025-10-07 | 23.77 | $23.88 | 545700 |
| 2025-10-06 | 23.73 | $23.83 | 530012 |
| 2025-10-03 | 23.70 | $23.64 | 863100 |
| 2025-10-02 | 23.71 | $23.32 | 710325 |
| 2025-10-01 | 23.78 | $23.93 | 935200 |
| 2025-09-30 | 23.73 | $23.49 | 711526 |
| 2025-09-29 | 23.76 | $23.67 | 487907 |
| 2025-09-26 | 23.77 | $24.25 | 1.6M |
| 2025-09-25 | 23.65 | $23.98 | 390100 |
| 2025-09-24 | 23.56 | $24.06 | 355625 |
| 2025-09-23 | 23.45 | $23.56 | 665286 |
| 2025-09-22 | 23.43 | $23.08 | 287000 |
| 2025-09-19 | 23.50 | $22.99 | 207112 |
| 2025-09-18 | 23.60 | $23.62 | 317636 |
| 2025-09-17 | 23.58 | $23.77 | 312920 |
| 2025-09-16 | 23.53 | $23.85 | 651519 |
| 2025-09-15 | 23.45 | $23.15 | 423127 |
| 2025-09-12 | 23.51 | $23.36 | 359200 |
| 2025-09-11 | 23.53 | $23.57 | 370900 |
| 2025-09-10 | 23.52 | $23.67 | 338531 |
| 2025-09-09 | 23.47 | $22.98 | 489900 |
| 2025-09-08 | 23.57 | $23.06 | 495441 |
| 2025-09-05 | 23.66 | $23.31 | 498137 |
| 2025-09-04 | 23.72 | $23.84 | 389700 |
| 2025-09-03 | 23.67 | $23.60 | 469700 |
| 2025-09-02 | 23.66 | $24.38 | 295040 |
| 2025-08-29 | 23.49 | $24.07 | 242403 |
| 2025-08-28 | 23.35 | $24.09 | 354110 |
| 2025-08-27 | 23.19 | $23.78 | 228101 |
| 2025-08-26 | 23.06 | $23.53 | 280137 |
| 2025-08-25 | 22.97 | $23.65 | 291111 |
| 2025-08-22 | 22.84 | $23.44 | 385100 |
| 2025-08-21 | 22.73 | $22.82 | 258800 |
| 2025-08-20 | 22.74 | $22.63 | 262500 |
| 2025-08-19 | 22.79 | $22.47 | 358500 |
| 2025-08-18 | 22.88 | $22.67 | 501400 |
| 2025-08-15 | 22.95 | $22.95 | 282013 |
| 2025-08-14 | 22.96 | $23.08 | 251400 |
| 2025-08-13 | 22.96 | $23.09 | 268426 |
| 2025-08-12 | 22.95 | $22.85 | 316171 |
| 2025-08-11 | 23.00 | $22.61 | 169618 |
| 2025-08-08 | 23.10 | $22.83 | 441800 |
| 2025-08-07 | 23.17 | $22.71 | 369572 |
| 2025-08-06 | 23.29 | $22.88 | 353425 |
| 2025-08-05 | 23.38 | $23.04 | 472528 |
| 2025-08-04 | 23.46 | $22.90 | 303400 |
| 2025-08-01 | 23.57 | $22.92 | 268318 |
| 2025-07-31 | 23.71 | $23.69 | 317417 |
| 2025-07-30 | 23.70 | $23.93 | 302900 |
| 2025-07-29 | 23.63 | $24.20 | 274200 |
| 2025-07-28 | 23.51 | $23.96 | 393616 |
| 2025-07-25 | 23.41 | $23.44 | 299334 |
| 2025-07-24 | 23.40 | $23.58 | 445330 |
| 2025-07-23 | 23.36 | $23.31 | 479329 |
| 2025-07-22 | 23.38 | $23.11 | 328300 |
| 2025-07-21 | 23.44 | $22.71 | 347101 |
| 2025-07-18 | 23.59 | $23.48 | 383129 |
| 2025-07-17 | 23.60 | $23.42 | 282100 |
| 2025-07-16 | 23.63 | $22.99 | 449139 |
| 2025-07-15 | 23.76 | $23.23 | 333572 |
| 2025-07-14 | 23.85 | $23.85 | 327900 |
| 2025-07-11 | 23.82 | $23.95 | 323000 |
| 2025-07-10 | 23.77 | $23.76 | 341934 |
| 2025-07-09 | 23.75 | $23.63 | 246034 |
| 2025-07-08 | 23.75 | $23.95 | 463900 |
| 2025-07-07 | 23.69 | $23.15 | 494100 |
| 2025-07-03 | 23.78 | $23.43 | 232100 |
| 2025-07-02 | 23.83 | $23.54 | 305900 |
| 2025-07-01 | 23.85 | $23.20 | 491505 |
| 2025-06-30 | 23.96 | $23.11 | 333000 |
| 2025-06-27 | 24.09 | $23.39 | 543600 |
| 2025-06-26 | 24.19 | $23.47 | 409834 |
| 2025-06-25 | 24.28 | $23.34 | 619100 |
| 2025-06-24 | 24.41 | $23.77 | 579939 |
| 2025-06-23 | 24.47 | $24.01 | 849349 |
| 2025-06-20 | 24.48 | $24.93 | 379205 |
| 2025-06-18 | 24.29 | $24.78 | 349737 |
| 2025-06-17 | 24.10 | $24.87 | 505067 |
| 2025-06-16 | 23.86 | $24.64 | 667000 |
| 2025-06-13 | 23.63 | $24.81 | 615640 |
| 2025-06-12 | 23.31 | $24.10 | 453012 |
| 2025-06-11 | 23.10 | $23.87 | 287615 |
| 2025-06-10 | 22.90 | $23.46 | 283200 |
| 2025-06-09 | 22.75 | $23.16 | 151100 |
| 2025-06-06 | 22.63 | $23.01 | 321542 |
| 2025-06-05 | 22.53 | $22.44 | 331800 |
| 2025-06-04 | 22.53 | $22.51 | 661304 |
| 2025-06-03 | 22.52 | $22.95 | 517224 |
| 2025-06-02 | 22.41 | $22.48 | 435900 |
| 2025-05-30 | 22.38 | $22.02 | 382749 |
| 2025-05-29 | 22.45 | $22.33 | 269825 |
| 2025-05-28 | 22.46 | $22.31 | 204833 |
| 2025-05-27 | 22.47 | $22.58 | 228800 |
| 2025-05-23 | 22.42 | $22.25 | 186844 |
| 2025-05-22 | 22.44 | $22.18 | 349700 |
| 2025-05-21 | 22.48 | $22.27 | 212900 |
| 2025-05-20 | 22.50 | $22.64 | 697600 |
| 2025-05-19 | 22.44 | $22.69 | 231019 |
| 2025-05-16 | 22.37 | $23.00 | 167900 |
| 2025-05-15 | 22.21 | $23.05 | 320000 |
| 2025-05-14 | 22.02 | $23.33 | 183975 |
| 2025-05-13 | 21.74 | $23.49 | 263008 |
| 2025-05-12 | 21.38 | $22.78 | 479141 |
| 2025-05-09 | 21.11 | $22.12 | 148228 |
| 2025-05-08 | 20.94 | $21.78 | 328118 |
| 2025-05-07 | 20.82 | $21.16 | 228900 |
| 2025-05-06 | 20.82 | $21.11 | 207349 |
| 2025-05-05 | 20.82 | $21.11 | 238000 |
| 2025-05-02 | 20.83 | $21.55 | 418200 |
| 2025-05-01 | 20.76 | $21.18 | 493800 |
| 2025-04-30 | 20.75 | $20.84 | 346734 |
| 2025-04-29 | 20.82 | $21.49 | 215726 |
| 2025-04-28 | 20.77 | $21.69 | 149235 |
| 2025-04-25 | 20.67 | $21.47 | 166024 |
| 2025-04-24 | 20.61 | $21.36 | 407323 |
| 2025-04-23 | 20.56 | $21.12 | 282333 |
| 2025-04-22 | 20.57 | $21.13 | 196200 |
| 2025-04-21 | 20.58 | $20.64 | 183400 |
| 2025-04-17 | 20.70 | $21.36 | 281520 |
| 2025-04-16 | 20.70 | $20.86 | 369500 |
| 2025-04-15 | 20.81 | $20.48 | 269100 |
| 2025-04-14 | 21.03 | $20.49 | 668800 |
| 2025-04-11 | 21.28 | $20.46 | 914600 |
| 2025-04-10 | 21.59 | $19.79 | 666058 |
| 2025-04-09 | 22.10 | $21.45 | 1.3M |
| 2025-04-08 | 22.34 | $19.37 | 845200 |
| 2025-04-07 | 23.07 | $20.17 | 1.3M |
| 2025-04-04 | 23.74 | $20.33 | 1.2M |
| 2025-04-03 | 24.50 | $22.92 | 421221 |
| 2025-04-02 | 24.83 | $25.23 | 145063 |
| 2025-04-01 | 24.72 | $24.96 | 121500 |
| 2025-03-31 | 24.65 | $24.85 | 210500 |
| 2025-03-28 | 24.60 | $24.64 | 140500 |
| 2025-03-27 | 24.58 | $24.79 | 197900 |
| 2025-03-26 | 24.52 | $25.24 | 133600 |
| 2025-03-25 | 24.37 | $25.18 | 326700 |
| 2025-03-24 | 24.19 | $25.14 | 183100 |
| 2025-03-21 | 24.00 | $24.73 | 157113 |
| 2025-03-20 | 23.87 | $24.97 | 275920 |
| 2025-03-19 | 23.66 | $25.00 | 216934 |
| 2025-03-18 | 23.42 | $24.46 | 409935 |
| 2025-03-17 | 23.25 | $24.27 | 229600 |
| 2025-03-14 | 23.10 | $23.86 | 303037 |
| 2025-03-13 | 23.02 | $23.13 | 446649 |
| 2025-03-12 | 23.08 | $23.49 | 366400 |
| 2025-03-11 | 23.08 | $23.24 | 493582 |
| 2025-03-10 | 23.14 | $22.88 | 603613 |
| 2025-03-07 | 23.29 | $22.69 | 674400 |
| 2025-03-06 | 23.51 | $22.37 | 713721 |
| 2025-03-05 | 23.83 | $22.79 | 1.3M |
| 2025-03-04 | 24.12 | $23.06 | 845436 |
| 2025-03-03 | 24.40 | $23.13 | 471800 |
| 2025-02-28 | 24.71 | $24.32 | 228000 |
| 2025-02-27 | 24.83 | $24.11 | 270404 |
| 2025-02-26 | 25.01 | $24.30 | 387031 |
| 2025-02-25 | 25.18 | $24.36 | 328500 |
| 2025-02-24 | 25.36 | $24.96 | 271130 |
| 2025-02-21 | 25.45 | $25.06 | 296749 |
| 2025-02-20 | 25.53 | $25.93 | 259400 |
| 2025-02-19 | 25.44 | $25.96 | 626018 |
| 2025-02-18 | 25.33 | $25.54 | 518807 |
| 2025-02-14 | 25.29 | $25.29 | 242000 |
| 2025-02-13 | 25.30 | $25.12 | 284237 |
| 2025-02-12 | 25.35 | $24.96 | 375300 |
| 2025-02-11 | 25.44 | $25.73 | 274000 |
| 2025-02-10 | 25.38 | $25.62 | 271992 |
| 2025-02-07 | 25.33 | $24.69 | 287420 |
| 2025-02-06 | 25.47 | $24.77 | 301200 |
| 2025-02-05 | 25.62 | $25.28 | 212300 |
| 2025-02-04 | 25.68 | $25.24 | 349000 |
| 2025-02-03 | 25.76 | $24.84 | 558317 |
| 2025-01-31 | 25.94 | $24.87 | 511300 |
| 2025-01-30 | 26.14 | $25.61 | 375207 |
| 2025-01-29 | 26.21 | $25.60 | 473500 |
| 2025-01-28 | 26.30 | $25.45 | 358900 |
| 2025-01-27 | 26.42 | $25.45 | 628545 |
| 2025-01-24 | 26.57 | $26.12 | 370800 |
| 2025-01-23 | 26.59 | $26.47 | 426537 |
| 2025-01-22 | 26.54 | $26.54 | 297819 |
| 2025-01-21 | 26.46 | $26.71 | 441319 |
| 2025-01-17 | 26.33 | $26.96 | 435309 |
| 2025-01-16 | 26.13 | $27.09 | 402822 |
| 2025-01-15 | 25.86 | $26.97 | 555400 |
| 2025-01-14 | 25.56 | $26.64 | 819100 |
| 2025-01-13 | 25.29 | $26.38 | 745263 |
| 2025-01-10 | 25.03 | $25.96 | 1.8M |
| 2025-01-08 | 24.81 | $25.73 | 388100 |
| 2025-01-07 | 24.61 | $25.55 | 199900 |
| 2025-01-06 | 24.41 | $25.22 | 289000 |
| 2025-01-03 | 24.25 | $25.18 | 368244 |
| 2025-01-02 | 24.07 | $25.11 | 403000 |
| 2024-12-31 | 23.88 | $24.63 | 297574 |
| 2024-12-30 | 23.77 | $24.36 | 572517 |
| 2024-12-27 | 23.69 | $23.80 | 442742 |
| 2024-12-26 | 23.72 | $23.71 | 175100 |
| 2024-12-24 | 23.78 | $23.88 | 409542 |
| 2024-12-23 | 23.82 | $23.50 | 332741 |
| 2024-12-20 | 23.94 | $23.22 | 259521 |
| 2024-12-19 | 24.15 | $22.98 | 646435 |
| 2024-12-18 | 24.44 | $23.14 | 292149 |
| 2024-12-17 | 24.75 | $23.89 | 263729 |
| 2024-12-16 | 24.95 | $24.08 | 290600 |
| 2024-12-13 | 25.14 | $24.66 | 510402 |
| 2024-12-12 | 25.24 | $24.97 | 345800 |
| 2024-12-11 | 25.29 | $25.07 | 1.2M |
| 2024-12-10 | 25.33 | $24.54 | 240261 |
| 2024-12-09 | 25.49 | $24.69 | 229379 |
| 2024-12-06 | 25.63 | $24.53 | 504400 |
| 2024-12-05 | 25.84 | $25.18 | 268736 |
| 2024-12-04 | 25.93 | $25.17 | 705600 |
| 2024-12-03 | 26.05 | $25.81 | 353100 |
| 2024-12-02 | 26.04 | $25.64 | 286524 |
| 2024-11-29 | 26.07 | $26.11 | 122623 |
| 2024-11-27 | 25.99 | $25.93 | 186834 |
| 2024-11-26 | 25.94 | $25.90 | 271502 |
| 2024-11-25 | 25.89 | $26.05 | 338100 |
| 2024-11-22 | 25.79 | $26.48 | 187023 |
| 2024-11-21 | 25.58 | $26.33 | 431018 |
| 2024-11-20 | 25.37 | $25.96 | 430832 |
| 2024-11-19 | 25.20 | $25.51 | 218306 |
| 2024-11-18 | 25.09 | $25.69 | 264600 |
| 2024-11-15 | 24.93 | $25.16 | 129411 |
| 2024-11-14 | 24.85 | $25.42 | 400939 |
| 2024-11-13 | 24.70 | $25.18 | 193340 |
| 2024-11-12 | 24.58 | $25.10 | 192522 |
| 2024-11-11 | 24.46 | $25.37 | 311940 |
| 2024-11-08 | 24.25 | $24.98 | 136300 |
| 2024-11-07 | 24.10 | $24.91 | 802047 |
| 2024-11-06 | 23.94 | $25.06 | 888929 |
| 2024-11-05 | 23.72 | $23.90 | 112700 |
| 2024-11-04 | 23.71 | $23.68 | 120200 |
| 2024-11-01 | 23.75 | $23.22 | 110804 |
| 2024-10-31 | 23.89 | $23.53 | 261300 |
| 2024-10-30 | 23.99 | $23.85 | 140403 |
| 2024-10-29 | 24.04 | $23.58 | 113114 |
| 2024-10-28 | 24.16 | $23.77 | 143549 |
| 2024-10-25 | 24.26 | $24.18 | 91000 |
| 2024-10-24 | 24.29 | $24.18 | 133108 |
| 2024-10-23 | 24.32 | $23.93 | 99000 |
| 2024-10-22 | 24.41 | $24.07 | 84600 |
| 2024-10-21 | 24.48 | $24.08 | 141200 |
| 2024-10-18 | 24.57 | $24.20 | 112900 |
| 2024-10-17 | 24.64 | $24.36 | 89600 |
| 2024-10-16 | 24.69 | $24.22 | 96300 |
| 2024-10-15 | 24.78 | $24.04 | 223600 |
| 2024-10-14 | 24.92 | $24.94 | 117207 |
| 2024-10-11 | 24.89 | $25.34 | 899100 |
| 2024-10-10 | 24.78 | $25.10 | 75321 |
| 2024-10-09 | 24.69 | $24.88 | 133916 |
| 2024-10-08 | 24.63 | $24.98 | 149024 |
| 2024-10-07 | 24.54 | $25.58 | 111141 |
| 2024-10-04 | 24.32 | $25.40 | 153549 |
| 2024-10-03 | 24.09 | $25.19 | 560164 |
| 2024-10-02 | 23.87 | $24.50 | 132900 |
| 2024-10-01 | 23.76 | $24.21 | 315900 |
| 2024-09-30 | 23.70 | $23.75 | 125102 |
| 2024-09-27 | 23.73 | $23.68 | 201100 |
| 2024-09-26 | 23.78 | $23.05 | 296300 |
| 2024-09-25 | 23.97 | $24.00 | 111200 |
| 2024-09-24 | 23.99 | $24.60 | 105441 |
| 2024-09-23 | 23.89 | $24.72 | 141600 |
| 2024-09-20 | 23.76 | $24.42 | 113539 |
| 2024-09-19 | 23.66 | $24.39 | 120385 |
| 2024-09-18 | 23.56 | $24.12 | 133839 |
| 2024-09-17 | 23.51 | $24.10 | 142140 |
| 2024-09-16 | 23.45 | $23.72 | 110619 |
| 2024-09-13 | 23.46 | $23.44 | 179000 |
| 2024-09-12 | 23.55 | $23.24 | 194000 |
| 2024-09-11 | 23.69 | $23.17 | 140000 |
| 2024-09-10 | 23.87 | $23.06 | 559643 |
| 2024-09-09 | 24.11 | $23.30 | 97000 |
| 2024-09-06 | 24.33 | $23.47 | 277200 |
| 2024-09-05 | 24.57 | $23.91 | 284848 |
| 2024-09-04 | 24.74 | $23.97 | 295201 |
| 2024-09-03 | 24.94 | $24.41 | 269835 |
| 2024-08-30 | 25.08 | $25.37 | 119300 |
| 2024-08-29 | 25.03 | $25.56 | 219645 |
| 2024-08-28 | 24.94 | $25.09 | 178620 |
| 2024-08-27 | 24.94 | $25.28 | 89414 |
| 2024-08-26 | 24.90 | $25.58 | 144300 |
| 2024-08-23 | 24.79 | $25.32 | 167401 |
| 2024-08-22 | 24.72 | $24.85 | 335226 |
| 2024-08-21 | 24.73 | $24.87 | 154700 |
| 2024-08-20 | 24.75 | $24.91 | 406800 |
| 2024-08-19 | 24.77 | $25.44 | 250600 |
| 2024-08-16 | 24.68 | $25.22 | 64023 |
| 2024-08-15 | 24.62 | $25.30 | 114904 |
| 2024-08-14 | 24.54 | $24.85 | 72449 |
| 2024-08-13 | 24.55 | $24.70 | 133417 |
| 2024-08-12 | 24.59 | $25.02 | 155900 |
| 2024-08-09 | 24.58 | $24.64 | 96926 |
| 2024-08-08 | 24.65 | $24.64 | 551616 |
| 2024-08-07 | 24.74 | $23.90 | 351369 |
| 2024-08-06 | 25.00 | $23.73 | 349300 |
| 2024-08-05 | 25.33 | $23.59 | 891200 |
| 2024-08-02 | 25.76 | $24.31 | 756228 |
| 2024-08-01 | 26.11 | $25.56 | 234712 |
| 2024-07-31 | 26.24 | $26.34 | 213100 |
| 2024-07-30 | 26.24 | $25.95 | 121200 |
| 2024-07-29 | 26.32 | $25.85 | 142000 |
| 2024-07-26 | 26.44 | $26.12 | 118821 |
| 2024-07-25 | 26.51 | $26.02 | 138025 |
| 2024-07-24 | 26.62 | $25.94 | 129000 |
| 2024-07-23 | 26.77 | $26.33 | 150319 |
| 2024-07-22 | 26.85 | $26.77 | 190200 |
| 2024-07-19 | 26.86 | $26.89 | 146345 |
| 2024-07-18 | 26.84 | $27.12 | 112000 |
| 2024-07-17 | 26.77 | $27.19 | 132000 |
| 2024-07-16 | 26.67 | $27.24 | 140000 |
| 2024-07-15 | 26.55 | $27.24 | 253400 |
| 2024-07-12 | 26.41 | $26.85 | 189500 |
| 2024-07-11 | 26.33 | $26.79 | 189100 |
| 2024-07-10 | 26.24 | $26.34 | 228434 |
| 2024-07-09 | 26.24 | $26.15 | 94700 |
| 2024-07-08 | 26.28 | $26.30 | 76802 |
| 2024-07-05 | 26.30 | $26.22 | 167021 |
| 2024-07-03 | 26.33 | $26.81 | 85000 |
| 2024-07-02 | 26.25 | $26.53 | 95202 |
| 2024-07-01 | 26.22 | $26.32 | 170300 |
| 2024-06-28 | 26.23 | $26.28 | 118900 |
| 2024-06-27 | 26.24 | $26.24 | 126100 |
| 2024-06-26 | 26.27 | $26.46 | 95700 |
| 2024-06-25 | 26.26 | $26.73 | 110027 |
| 2024-06-24 | 26.20 | $26.81 | 369300 |
| 2024-06-21 | 26.10 | $25.94 | 81900 |
| 2024-06-20 | 26.18 | $26.16 | 99705 |
| 2024-06-18 | 26.23 | $25.93 | 183900 |
| 2024-06-17 | 26.33 | $25.79 | 171700 |
| 2024-06-14 | 26.48 | $25.79 | 139600 |
| 2024-06-13 | 26.66 | $26.26 | 204218 |
| 2024-06-12 | 26.77 | $26.73 | 297200 |
| 2024-06-11 | 26.80 | $26.99 | 139798 |
| 2024-06-10 | 26.78 | $27.02 | 150217 |
| 2024-06-07 | 26.75 | $26.46 | 97400 |
| 2024-06-06 | 26.83 | $26.56 | 88914 |
| 2024-06-05 | 26.91 | $26.48 | 141737 |
| 2024-06-04 | 27.02 | $26.35 | 230100 |
| 2024-06-03 | 27.17 | $26.80 | 341424 |
| 2024-05-31 | 27.26 | $27.63 | 256200 |
| 2024-05-30 | 27.18 | $27.13 | 142004 |
| 2024-05-29 | 27.20 | $27.01 | 172150 |
| 2024-05-28 | 27.24 | $27.37 | 265738 |
| 2024-05-24 | 27.22 | $26.86 | 122506 |
| 2024-05-23 | 27.30 | $26.71 | 214700 |
| 2024-05-22 | 27.42 | $27.02 | 288444 |
| 2024-05-21 | 27.50 | $27.52 | 195300 |
| 2024-05-20 | 27.49 | $27.73 | 304135 |
| 2024-05-17 | 27.43 | $27.48 | 184737 |
| 2024-05-16 | 27.41 | $27.20 | 167500 |
| 2024-05-15 | 27.45 | $27.43 | 528200 |
| 2024-05-14 | 27.44 | $27.38 | 142100 |
| 2024-05-13 | 27.44 | $27.15 | 100010 |
| 2024-05-10 | 27.49 | $27.16 | 136405 |
| 2024-05-09 | 27.55 | $27.59 | 129400 |
| 2024-05-08 | 27.53 | $27.40 | 312000 |
| 2024-05-07 | 27.54 | $27.55 | 252625 |
| 2024-05-06 | 27.52 | $27.46 | 291200 |
| 2024-05-03 | 27.51 | $27.02 | 148100 |
| 2024-05-02 | 27.60 | $26.77 | 209024 |
| 2024-05-01 | 27.75 | $26.58 | 566405 |
| 2024-04-30 | 27.96 | $27.14 | 260800 |
| 2024-04-29 | 28.08 | $28.18 | 139916 |
| 2024-04-26 | 28.01 | $28.07 | 248500 |
| 2024-04-25 | 27.94 | $27.99 | 103000 |
| 2024-04-24 | 27.88 | $27.80 | 386538 |
| 2024-04-23 | 27.84 | $27.59 | 121920 |
| 2024-04-22 | 27.84 | $27.48 | 100323 |
| 2024-04-19 | 27.86 | $27.28 | 96110 |
| 2024-04-18 | 27.93 | $26.98 | 88443 |
| 2024-04-17 | 28.06 | $27.05 | 120800 |
| 2024-04-16 | 28.20 | $27.25 | 244800 |
| 2024-04-15 | 28.31 | $27.47 | 241100 |
| 2024-04-12 | 28.38 | $27.86 | 396139 |
| 2024-04-11 | 28.38 | $28.19 | 145200 |
| 2024-04-10 | 28.31 | $28.34 | 137600 |
| 2024-04-09 | 28.19 | $28.23 | 94600 |
| 2024-04-08 | 28.06 | $28.13 | 160197 |
| 2024-04-05 | 27.93 | $28.20 | 106917 |
| 2024-04-04 | 27.76 | $27.98 | 211342 |
| 2024-04-03 | 27.61 | $28.04 | 191007 |
| 2024-04-02 | 27.41 | $27.75 | 173812 |
| 2024-04-01 | 27.23 | $27.60 | 221548 |
| 2024-03-28 | 27.05 | $27.44 | 153165 |
| 2024-03-27 | 26.87 | $27.05 | 215933 |
| 2024-03-26 | 26.74 | $26.62 | 221535 |
| 2024-03-25 | 26.68 | $26.86 | 199000 |
| 2024-03-22 | 26.55 | $26.53 | 136930 |
| 2024-03-21 | 26.46 | $26.73 | 210221 |
| 2024-03-20 | 26.32 | $26.65 | 219900 |
| 2024-03-19 | 26.16 | $26.51 | 222806 |
| 2024-03-18 | 26.00 | $26.14 | 138907 |
| 2024-03-15 | 25.90 | $26.08 | 125152 |
| 2024-03-14 | 25.78 | $26.04 | 131163 |
| 2024-03-13 | 25.65 | $25.97 | 339929 |
| 2024-03-12 | 25.51 | $25.61 | 126032 |
| 2024-03-11 | 25.42 | $25.62 | 129817 |
| 2024-03-08 | 25.31 | $25.46 | 142337 |
| 2024-03-07 | 25.21 | $25.40 | 174050 |
| 2024-03-06 | 25.10 | $25.36 | 183114 |
| 2024-03-05 | 24.99 | $25.29 | 481535 |
| 2024-03-04 | 24.87 | $25.15 | 333760 |
| 2024-03-01 | 24.75 | $25.36 | 263000 |
| 2024-02-29 | 24.57 | $25.02 | 331877 |
| 2024-02-28 | 24.43 | $24.83 | 196338 |
| 2024-02-27 | 24.30 | $24.81 | 221500 |
| 2024-02-26 | 24.16 | $24.65 | 203000 |
| 2024-02-23 | 24.02 | $24.59 | 378000 |
| 2024-02-22 | 23.87 | $24.84 | 162500 |
| 2024-02-21 | 23.65 | $24.73 | 377299 |
| 2024-02-20 | 23.42 | $23.96 | 208452 |
| 2024-02-16 | 23.31 | $24.17 | 238100 |
| 2024-02-15 | 23.13 | $24.03 | 438948 |
| 2024-02-14 | 22.96 | $23.08 | 429544 |
| 2024-02-13 | 22.97 | $23.05 | 491727 |
| 2024-02-12 | 22.98 | $23.46 | 383503 |
| 2024-02-09 | 22.91 | $22.94 | 327406 |
| 2024-02-08 | 22.94 | $23.20 | 301600 |
| 2024-02-07 | 22.92 | $22.93 | 378600 |
| 2024-02-06 | 22.96 | $22.86 | 301200 |
| 2024-02-05 | 23.02 | $22.62 | 337245 |
| 2024-02-02 | 23.14 | $22.88 | 337600 |
| 2024-02-01 | 23.23 | $23.15 | 380600 |
| 2024-01-31 | 23.28 | $23.34 | 383626 |
| 2024-01-30 | 23.30 | $23.98 | 338514 |
| 2024-01-29 | 23.19 | $23.64 | 267541 |
| 2024-01-26 | 23.13 | $23.66 | 233743 |
| 2024-01-25 | 23.06 | $23.60 | 207949 |
| 2024-01-24 | 23.00 | $23.22 | 299600 |
| 2024-01-23 | 23.01 | $22.93 | 137200 |
| 2024-01-22 | 23.08 | $22.89 | 172900 |
| 2024-01-19 | 23.18 | $22.76 | 173849 |
| 2024-01-18 | 23.32 | $22.77 | 252100 |
| 2024-01-17 | 23.49 | $22.80 | 1.5M |
| 2024-01-16 | 23.68 | $23.05 | 250041 |
| 2024-01-12 | 23.85 | $23.78 | 167411 |
| 2024-01-11 | 23.89 | $23.45 | 538839 |
| 2024-01-10 | 24.01 | $23.50 | 268900 |
| 2024-01-09 | 24.14 | $23.74 | 208525 |
| 2024-01-08 | 24.24 | $24.04 | 249206 |
| 2024-01-05 | 24.30 | $24.26 | 179025 |
| 2024-01-04 | 24.32 | $24.10 | 266600 |
| 2024-01-03 | 24.38 | $24.66 | 145900 |
| 2024-01-02 | 24.33 | $24.42 | 130000 |
| 2023-12-29 | 24.32 | $24.29 | 177443 |
| 2023-12-28 | 24.34 | $24.48 | 161800 |
| 2023-12-27 | 24.33 | $24.84 | 225643 |
| 2023-12-26 | 24.23 | $24.95 | 92636 |
| 2023-12-22 | 24.10 | $24.55 | 125500 |
| 2023-12-21 | 24.03 | $24.68 | 206700 |
| 2023-12-20 | 23.93 | $24.31 | 253537 |
| 2023-12-19 | 23.89 | $24.68 | 203229 |
| 2023-12-18 | 23.76 | $24.46 | 137413 |
| 2023-12-15 | 23.67 | $24.20 | 153700 |
| 2023-12-14 | 23.62 | $24.32 | 282132 |
| 2023-12-13 | 23.54 | $23.60 | 370300 |
| 2023-12-12 | 23.60 | $23.03 | 308048 |
| 2023-12-11 | 23.80 | $23.54 | 181700 |
| 2023-12-08 | 23.92 | $23.64 | 301200 |
| 2023-12-07 | 24.04 | $23.36 | 258214 |
| 2023-12-06 | 24.25 | $23.38 | 587900 |
| 2023-12-05 | 24.49 | $24.05 | 299400 |
| 2023-12-04 | 24.62 | $24.57 | 120399 |
| 2023-12-01 | 24.67 | $24.89 | 153845 |
| 2023-11-30 | 24.67 | $24.77 | 193416 |
| 2023-11-29 | 24.69 | $24.65 | 171739 |
| 2023-11-28 | 24.74 | $24.72 | 112300 |
| 2023-11-27 | 24.79 | $24.76 | 110602 |
| 2023-11-24 | 24.84 | $25.01 | 63500 |
| 2023-11-22 | 24.85 | $24.87 | 263600 |
| 2023-11-21 | 24.88 | $24.91 | 119342 |
| 2023-11-20 | 24.92 | $25.04 | 166800 |
| 2023-11-17 | 24.94 | $25.05 | 152100 |
| 2023-11-16 | 24.97 | $24.50 | 247200 |
| 2023-11-15 | 25.11 | $25.15 | 218300 |
| 2023-11-14 | 25.15 | $25.12 | 212236 |
| 2023-11-13 | 25.20 | $24.74 | 145139 |
| 2023-11-10 | 25.34 | $24.61 | 185956 |
| 2023-11-09 | 25.53 | $24.40 | 370200 |
| 2023-11-08 | 25.79 | $24.53 | 699200 |
| 2023-11-07 | 26.08 | $25.04 | 499476 |
| 2023-11-06 | 26.30 | $25.84 | 353914 |
| 2023-11-03 | 26.39 | $26.62 | 889200 |
| 2023-11-02 | 26.32 | $26.75 | 633900 |
| 2023-11-01 | 26.22 | $25.95 | 260141 |
| 2023-10-31 | 26.27 | $25.97 | 429128 |
| 2023-10-30 | 26.33 | $25.70 | 311300 |
| 2023-10-27 | 26.45 | $25.91 | 266100 |
| 2023-10-26 | 26.54 | $26.19 | 264107 |
| 2023-10-25 | 26.59 | $26.33 | 698000 |
| 2023-10-24 | 26.61 | $26.31 | 362805 |
| 2023-10-23 | 26.64 | $26.44 | 284500 |
| 2023-10-20 | 26.65 | $26.85 | 302400 |
| 2023-10-19 | 26.57 | $27.30 | 225100 |
| 2023-10-18 | 26.38 | $27.29 | 249700 |
| 2023-10-17 | 26.16 | $27.17 | 281740 |
| 2023-10-16 | 25.93 | $26.89 | 388300 |
| 2023-10-13 | 25.73 | $26.73 | 270400 |
| 2023-10-12 | 25.52 | $26.09 | 145538 |
| 2023-10-11 | 25.41 | $26.01 | 246600 |
| 2023-10-10 | 25.31 | $26.00 | 239735 |
| 2023-10-09 | 25.19 | $25.99 | 250800 |
| 2023-10-06 | 25.06 | $24.86 | 271600 |
| 2023-10-05 | 25.14 | $24.26 | 253400 |
| 2023-10-04 | 25.37 | $24.14 | 322300 |
| 2023-10-03 | 25.66 | $25.02 | 265300 |
| 2023-10-02 | 25.82 | $25.00 | 203273 |
| 2023-09-29 | 26.00 | $25.99 | 135800 |
| 2023-09-28 | 26.01 | $26.33 | 171900 |
| 2023-09-27 | 25.94 | $26.22 | 207338 |
| 2023-09-26 | 25.89 | $25.46 | 107015 |
| 2023-09-25 | 25.99 | $25.53 | 132636 |
| 2023-09-22 | 26.09 | $25.01 | 118100 |
| 2023-09-21 | 26.32 | $25.17 | 369700 |
| 2023-09-20 | 26.55 | $25.65 | 82700 |
| 2023-09-19 | 26.71 | $26.09 | 153200 |
| 2023-09-18 | 26.81 | $26.36 | 527144 |
| 2023-09-15 | 26.86 | $26.40 | 199827 |
| 2023-09-14 | 26.91 | $26.86 | 209600 |
| 2023-09-13 | 26.87 | $26.65 | 213847 |
| 2023-09-12 | 26.86 | $26.91 | 1.2M |
| 2023-09-11 | 26.79 | $26.25 | 261800 |
| 2023-09-08 | 26.85 | $26.81 | 123200 |
| 2023-09-07 | 26.80 | $26.61 | 145830 |
| 2023-09-06 | 26.78 | $26.86 | 456400 |
| 2023-09-05 | 26.70 | $26.93 | 299620 |
| 2023-09-01 | 26.59 | $27.10 | 205723 |
| 2023-08-31 | 26.43 | $26.52 | 139100 |
| 2023-08-30 | 26.35 | $26.40 | 121600 |
| 2023-08-29 | 26.29 | $26.21 | 146000 |
| 2023-08-28 | 26.25 | $26.03 | 230107 |
| 2023-08-25 | 26.25 | $25.80 | 149946 |
| 2023-08-24 | 26.29 | $25.58 | 103900 |
| 2023-08-23 | 26.37 | $25.82 | 257500 |
| 2023-08-22 | 26.42 | $26.05 | 137360 |
| 2023-08-21 | 26.42 | $26.35 | 183499 |
| 2023-08-18 | 26.36 | $26.19 | 137500 |
| 2023-08-17 | 26.32 | $25.97 | 152049 |
| 2023-08-16 | 26.31 | $25.65 | 161500 |
| 2023-08-15 | 26.36 | $25.80 | 161532 |
| 2023-08-14 | 26.38 | $26.22 | 208156 |
| 2023-08-11 | 26.32 | $26.36 | 141000 |
| 2023-08-10 | 26.21 | $26.17 | 412142 |
| 2023-08-09 | 26.12 | $26.48 | 877800 |
| 2023-08-08 | 25.94 | $26.13 | 470100 |
| 2023-08-07 | 25.80 | $26.01 | 272550 |
| 2023-08-04 | 25.67 | $25.90 | 272523 |
| 2023-08-03 | 25.52 | $25.75 | 187600 |
| 2023-08-02 | 25.39 | $25.20 | 220437 |
| 2023-08-01 | 25.34 | $25.66 | 196000 |
| 2023-07-31 | 25.18 | $25.74 | 238945 |
| 2023-07-28 | 24.98 | $25.42 | 208900 |
| 2023-07-27 | 24.81 | $24.86 | 198800 |
| 2023-07-26 | 24.72 | $25.09 | 165900 |
| 2023-07-25 | 24.57 | $25.10 | 274600 |
| 2023-07-24 | 24.39 | $24.90 | 300806 |
| 2023-07-21 | 24.21 | $24.58 | 199114 |
| 2023-07-20 | 24.08 | $24.50 | 234649 |
| 2023-07-19 | 23.93 | $24.27 | 201300 |
| 2023-07-18 | 23.81 | $24.21 | 410100 |
| 2023-07-17 | 23.68 | $23.50 | 197500 |
| 2023-07-14 | 23.68 | $23.46 | 362200 |
| 2023-07-13 | 23.68 | $24.32 | 1.3M |
| 2023-07-12 | 23.50 | $24.18 | 735900 |
| 2023-07-11 | 23.32 | $24.04 | 238444 |
| 2023-07-10 | 23.14 | $23.45 | 331247 |
| 2023-07-07 | 23.05 | $23.26 | 209400 |
| 2023-07-06 | 22.98 | $22.63 | 719719 |
| 2023-07-05 | 23.04 | $23.25 | 179337 |
| 2023-07-03 | 22.97 | $23.33 | 191300 |
| 2023-06-30 | 22.88 | $23.28 | 208723 |
| 2023-06-29 | 22.78 | $23.12 | 199900 |
| 2023-06-28 | 22.69 | $22.67 | 211900 |
| 2023-06-27 | 22.69 | $22.44 | 268900 |
| 2023-06-26 | 22.74 | $22.64 | 272200 |
| 2023-06-23 | 22.75 | $22.25 | 235700 |
| 2023-06-22 | 22.84 | $22.51 | 825400 |
| 2023-06-21 | 22.90 | $22.95 | 288800 |
| 2023-06-20 | 22.86 | $22.74 | 246044 |
| 2023-06-16 | 22.87 | $23.26 | 172323 |
| 2023-06-15 | 22.77 | $23.09 | 261215 |
| 2023-06-14 | 22.68 | $22.58 | 207400 |
| 2023-06-13 | 22.69 | $22.89 | 267946 |
| 2023-06-12 | 22.63 | $22.64 | 228000 |
| 2023-06-09 | 22.62 | $23.01 | 216700 |
| 2023-06-08 | 22.53 | $23.23 | 397331 |
| 2023-06-07 | 22.37 | $23.31 | 471024 |
| 2023-06-06 | 22.17 | $22.59 | 281547 |
| 2023-06-05 | 22.09 | $22.29 | 530738 |
| 2023-06-02 | 22.07 | $22.57 | 298700 |
| 2023-06-01 | 21.98 | $21.70 | 182700 |
| 2023-05-31 | 22.06 | $21.50 | 215100 |
| 2023-05-30 | 22.19 | $21.80 | 347649 |
| 2023-05-26 | 22.29 | $22.22 | 413541 |
| 2023-05-25 | 22.32 | $22.31 | 202139 |
| 2023-05-24 | 22.32 | $22.92 | 169400 |
| 2023-05-23 | 22.21 | $22.84 | 172700 |
| 2023-05-22 | 22.09 | $22.81 | 182020 |
| 2023-05-19 | 21.96 | $22.55 | 274521 |
| 2023-05-18 | 21.86 | $22.40 | 364347 |
| 2023-05-17 | 21.79 | $21.93 | 216300 |
| 2023-05-16 | 21.80 | $21.62 | 188800 |
| 2023-05-15 | 21.88 | $22.18 | 225325 |
| 2023-05-12 | 21.86 | $21.75 | 168100 |
| 2023-05-11 | 21.93 | $21.56 | 211300 |
| 2023-05-10 | 22.05 | $21.77 | 247600 |
| 2023-05-09 | 22.15 | $22.00 | 172400 |
| 2023-05-08 | 22.22 | $22.12 | 202900 |
| 2023-05-05 | 22.28 | $22.14 | 252300 |
| 2023-05-04 | 22.34 | $21.33 | 354000 |
| 2023-05-03 | 22.58 | $21.51 | 343417 |
| 2023-05-02 | 22.83 | $21.91 | 291300 |
| 2023-05-01 | 23.03 | $22.94 | 135248 |
| 2023-04-28 | 23.05 | $23.11 | 447634 |
| 2023-04-27 | 23.04 | $22.50 | 140661 |
| 2023-04-26 | 23.15 | $22.24 | 238370 |
| 2023-04-25 | 23.34 | $22.63 | 213820 |
| 2023-04-24 | 23.47 | $23.36 | 182240 |
| 2023-04-21 | 23.47 | $22.99 | 194003 |
| 2023-04-20 | 23.54 | $23.10 | 190939 |
| 2023-04-19 | 23.60 | $23.42 | 220900 |
| 2023-04-18 | 23.60 | $23.64 | 154047 |
| 2023-04-17 | 23.55 | $23.71 | 314500 |
| 2023-04-14 | 23.48 | $24.08 | 206700 |
| 2023-04-13 | 23.32 | $24.06 | 233100 |
| 2023-04-12 | 23.13 | $23.85 | 171644 |
| 2023-04-11 | 22.96 | $23.96 | 424500 |
| 2023-04-10 | 22.74 | $23.66 | 235119 |
| 2023-04-06 | 22.54 | $23.22 | 159736 |
| 2023-04-05 | 22.41 | $23.53 | 296717 |
| 2023-04-04 | 22.18 | $23.46 | 342179 |
| 2023-04-03 | 21.94 | $23.77 | 444509 |
| 2023-03-31 | 21.60 | $22.52 | 312843 |
| 2023-03-30 | 21.47 | $22.24 | 264000 |
| 2023-03-29 | 21.38 | $22.26 | 309900 |
| 2023-03-28 | 21.27 | $21.94 | 206422 |
| 2023-03-27 | 21.22 | $21.67 | 321500 |
| 2023-03-24 | 21.23 | $21.16 | 558600 |
| 2023-03-23 | 21.34 | $21.14 | 489100 |
| 2023-03-22 | 21.49 | $21.46 | 268155 |
| 2023-03-21 | 21.59 | $22.03 | 363324 |
| 2023-03-20 | 21.60 | $21.22 | 418685 |
| 2023-03-17 | 21.79 | $20.73 | 534600 |
| 2023-03-16 | 22.11 | $21.23 | 700198 |
| 2023-03-15 | 22.38 | $20.74 | 900749 |
| 2023-03-14 | 22.81 | $22.07 | 365000 |
| 2023-03-13 | 23.02 | $22.00 | 917300 |
| 2023-03-10 | 23.29 | $22.52 | 505905 |
| 2023-03-09 | 23.49 | $23.03 | 517132 |
| 2023-03-08 | 23.62 | $23.54 | 586640 |
| 2023-03-07 | 23.67 | $23.79 | 408610 |
| 2023-03-06 | 23.67 | $24.16 | 483300 |
| 2023-03-03 | 23.59 | $24.55 | 336432 |
| 2023-03-02 | 23.42 | $24.02 | 143900 |
| 2023-03-01 | 23.34 | $23.60 | 285415 |
| 2023-02-28 | 23.34 | $23.19 | 383400 |
| 2023-02-27 | 23.42 | $23.58 | 460343 |
| 2023-02-24 | 23.44 | $23.59 | 742100 |
| 2023-02-23 | 23.46 | $23.24 | 749300 |
| 2023-02-22 | 23.56 | $22.68 | 656467 |
| 2023-02-21 | 23.80 | $22.64 | 559103 |
| 2023-02-17 | 24.09 | $23.04 | 825636 |
| 2023-02-16 | 24.34 | $24.01 | 397313 |
| 2023-02-15 | 24.43 | $24.34 | 532137 |
| 2023-02-14 | 24.46 | $24.87 | 295802 |
| 2023-02-13 | 24.39 | $24.74 | 624600 |
| 2023-02-10 | 24.33 | $24.87 | 531001 |
| 2023-02-09 | 24.24 | $23.85 | 850000 |
| 2023-02-08 | 24.35 | $24.16 | 942023 |
| 2023-02-07 | 24.41 | $24.38 | 624349 |
| 2023-02-06 | 24.44 | $23.56 | 901900 |
| 2023-02-03 | 24.65 | $23.95 | 1.6M |
| 2023-02-02 | 24.81 | $24.07 | 763300 |
| 2023-02-01 | 24.97 | $24.46 | 1.0M |
| 2023-01-31 | 25.07 | $25.04 | 577238 |
| 2023-01-30 | 25.07 | $24.70 | 611314 |
| 2023-01-27 | 25.14 | $25.48 | 493629 |
| 2023-01-26 | 25.05 | $25.64 | 667564 |
| 2023-01-25 | 24.92 | $25.20 | 514400 |
| 2023-01-24 | 24.85 | $25.28 | 539800 |
| 2023-01-23 | 24.76 | $25.65 | 395111 |
| 2023-01-20 | 24.58 | $25.31 | 233052 |
| 2023-01-19 | 24.44 | $25.11 | 396234 |
| 2023-01-18 | 24.32 | $24.69 | 313500 |
| 2023-01-17 | 24.27 | $25.15 | 497308 |
| 2023-01-13 | 24.12 | $25.13 | 401428 |
| 2023-01-12 | 23.95 | $25.10 | 375607 |
| 2023-01-11 | 23.76 | $24.42 | 446300 |
| 2023-01-10 | 23.69 | $24.24 | 422300 |
| 2023-01-09 | 23.64 | $24.26 | 638400 |
| 2023-01-06 | 23.59 | $23.90 | 429600 |
| 2023-01-05 | 23.62 | $23.29 | 1.1M |
| 2023-01-04 | 23.78 | $23.32 | 1.4M |
| 2023-01-03 | 23.96 | $23.17 | 871896 |
| 2022-12-30 | 24.21 | $24.51 | 367509 |
| 2022-12-29 | 24.22 | $24.35 | 798512 |
| 2022-12-28 | 24.27 | $23.96 | 427106 |
| 2022-12-27 | 24.41 | $25.01 | 496904 |
| 2022-12-23 | 24.36 | $24.82 | 367592 |
| 2022-12-22 | 24.34 | $24.19 | 1.0M |
| 2022-12-21 | 24.46 | $24.94 | 554606 |
| 2022-12-20 | 24.45 | $24.29 | 430218 |
| 2022-12-19 | 24.57 | $24.08 | 424206 |
| 2022-12-16 | 24.76 | $24.46 | 927600 |
| 2022-12-15 | 24.91 | $24.88 | 474837 |
| 2022-12-14 | 24.99 | $24.90 | 650000 |
| 2022-12-13 | 25.09 | $24.98 | 668738 |
| 2022-12-12 | 25.19 | $24.53 | 1.0M |
| 2022-12-09 | 25.41 | $23.83 | 594319 |
| 2022-12-08 | 25.81 | $24.18 | 932700 |
| 2022-12-07 | 26.21 | $24.65 | 907500 |
| 2022-12-06 | 26.57 | $24.86 | 991924 |
| 2022-12-05 | 26.95 | $25.61 | 763040 |
| 2022-12-02 | 27.23 | $26.67 | 676900 |
| 2022-12-01 | 27.33 | $26.77 | 714900 |
| 2022-11-30 | 27.42 | $27.24 | 525627 |
| 2022-11-29 | 27.43 | $26.94 | 853900 |
| 2022-11-28 | 27.51 | $26.47 | 679829 |
| 2022-11-25 | 27.69 | $27.28 | 145400 |
| 2022-11-23 | 27.73 | $27.33 | 442147 |
| 2022-11-22 | 27.76 | $27.66 | 783034 |
| 2022-11-21 | 27.72 | $26.68 | 1.3M |
| 2022-11-18 | 27.88 | $27.11 | 710822 |
| 2022-11-17 | 27.97 | $27.43 | 1.2M |
| 2022-11-16 | 28.01 | $27.51 | 888112 |
| 2022-11-15 | 28.03 | $28.34 | 842948 |
| 2022-11-14 | 27.88 | $27.72 | 756825 |
| 2022-11-11 | 27.82 | $28.16 | 841832 |
| 2022-11-10 | 27.66 | $27.39 | 888711 |
| 2022-11-09 | 27.64 | $26.46 | 1.4M |
| 2022-11-08 | 27.80 | $28.36 | 1.2M |
| 2022-11-07 | 27.58 | $28.53 | 1.4M |
| 2022-11-04 | 27.28 | $27.77 | 2.3M |
| 2022-11-03 | 27.10 | $27.21 | 901756 |
| 2022-11-02 | 27.00 | $26.79 | 1.3M |
| 2022-11-01 | 26.96 | $27.45 | 816966 |
| 2022-10-31 | 26.78 | $27.30 | 862508 |
| 2022-10-28 | 26.60 | $26.80 | 914121 |
| 2022-10-27 | 26.49 | $26.94 | 1.1M |
| 2022-10-26 | 26.33 | $27.15 | 2.1M |
| 2022-10-25 | 26.09 | $26.77 | 1.6M |
| 2022-10-24 | 25.90 | $26.45 | 4.2M |
| 2022-10-21 | 25.73 | $26.44 | 1.2M |
| 2022-10-20 | 25.55 | $25.96 | 1.0M |
| 2022-10-19 | 25.43 | $26.18 | 1.4M |
| 2022-10-18 | 25.25 | $25.59 | 1.9M |
| 2022-10-17 | 25.15 | $25.35 | 737434 |
| 2022-10-14 | 25.10 | $24.98 | 2.3M |
| 2022-10-13 | 25.11 | $26.20 | 1.8M |
| 2022-10-12 | 24.87 | $25.35 | 679426 |
| 2022-10-11 | 24.77 | $25.12 | 1.3M |
| 2022-10-10 | 24.70 | $25.32 | 1.7M |
| 2022-10-07 | 24.58 | $25.95 | 1.9M |
| 2022-10-06 | 24.31 | $26.14 | 1.5M |
| 2022-10-05 | 23.95 | $25.88 | 1.8M |
| 2022-10-04 | 23.59 | $25.45 | 2.2M |
| 2022-10-03 | 23.27 | $24.23 | 1.5M |
| 2022-09-30 | 23.17 | $22.84 | 1.7M |
| 2022-09-29 | 23.34 | $22.85 | 1.5M |
| 2022-09-28 | 23.54 | $22.88 | 1.9M |
| 2022-09-27 | 23.77 | $21.60 | 1.4M |
| 2022-09-26 | 24.32 | $21.25 | 2.2M |
| 2022-09-23 | 25.03 | $22.02 | 3.5M |
| 2022-09-22 | 25.69 | $24.13 | 1.5M |
| 2022-09-21 | 26.01 | $24.76 | 1.2M |
| 2022-09-20 | 26.25 | $25.22 | 842710 |
| 2022-09-19 | 26.44 | $25.61 | 1.0M |
| 2022-09-16 | 26.56 | $25.59 | 1.4M |
| 2022-09-15 | 26.71 | $26.38 | 1.0M |
| 2022-09-14 | 26.71 | $27.25 | 2.0M |
| 2022-09-13 | 26.53 | $26.11 | 1.5M |
| 2022-09-12 | 26.55 | $26.79 | 847765 |
| 2022-09-09 | 26.43 | $26.26 | 1.2M |
| 2022-09-08 | 26.40 | $25.53 | 1.7M |
| 2022-09-07 | 26.52 | $25.30 | 1.7M |
| 2022-09-06 | 26.69 | $25.76 | 1.7M |
| 2022-09-02 | 26.80 | $26.22 | 3.2M |
| 2022-09-01 | 26.82 | $25.66 | 1.9M |
| 2022-08-31 | 26.95 | $26.45 | 2.4M |
| 2022-08-30 | 26.94 | $26.30 | 1.6M |
| 2022-08-29 | 26.95 | $27.58 | 1.4M |
| 2022-08-26 | 26.68 | $27.18 | 1.3M |
| 2022-08-25 | 26.45 | $27.39 | 823919 |
| 2022-08-24 | 26.13 | $27.35 | 1.2M |
| 2022-08-23 | 25.76 | $26.86 | 2.2M |
| 2022-08-22 | 25.43 | $26.24 | 1.3M |
| 2022-08-19 | 25.17 | $26.00 | 749845 |
| 2022-08-18 | 24.92 | $26.23 | 1.1M |
| 2022-08-17 | 24.58 | $25.05 | 909944 |
| 2022-08-16 | 24.43 | $24.89 | 1.4M |
| 2022-08-15 | 24.29 | $24.82 | 913100 |
| 2022-08-12 | 24.13 | $25.40 | 752673 |
| 2022-08-11 | 23.83 | $25.22 | 1.5M |
| 2022-08-10 | 23.51 | $24.06 | 517227 |
| 2022-08-09 | 23.39 | $23.62 | 406500 |
| 2022-08-08 | 23.34 | $23.21 | 409010 |
| 2022-08-05 | 23.37 | $23.20 | 661932 |
| 2022-08-04 | 23.40 | $22.52 | 1.3M |
| 2022-08-03 | 23.59 | $23.69 | 664511 |
| 2022-08-02 | 23.56 | $24.34 | 714400 |
| 2022-08-01 | 23.38 | $24.42 | 874100 |
| 2022-07-29 | 23.16 | $25.02 | 1.2M |
| 2022-07-28 | 22.78 | $24.37 | 781231 |
| 2022-07-27 | 22.47 | $24.36 | 568996 |
| 2022-07-26 | 22.12 | $23.65 | 1.2M |
| 2022-07-25 | 21.87 | $23.73 | 1.0M |
| 2022-07-22 | 21.57 | $22.47 | 694536 |
| 2022-07-21 | 21.48 | $22.93 | 765806 |
| 2022-07-20 | 21.29 | $23.41 | 1.1M |
| 2022-07-19 | 20.98 | $22.86 | 778700 |
| 2022-07-18 | 20.74 | $21.94 | 599300 |
| 2022-07-15 | 20.67 | $21.20 | 596102 |
| 2022-07-14 | 20.74 | $20.71 | 788663 |
| 2022-07-13 | 20.95 | $21.14 | 959414 |
| 2022-07-12 | 21.10 | $20.85 | 516040 |
| 2022-07-11 | 21.35 | $21.43 | 587828 |
| 2022-07-08 | 21.53 | $21.59 | 626268 |
| 2022-07-07 | 21.72 | $21.70 | 1.3M |
| 2022-07-06 | 21.92 | $20.41 | 2.0M |
| 2022-07-05 | 22.43 | $20.79 | 2.2M |
| 2022-07-01 | 22.95 | $22.07 | 1.2M |
| 2022-06-30 | 23.30 | $21.91 | 1.4M |
| 2022-06-29 | 23.75 | $22.65 | 2.4M |
| 2022-06-28 | 24.11 | $23.82 | 2.2M |
| 2022-06-27 | 24.30 | $22.99 | 868707 |
| 2022-06-24 | 24.69 | $22.07 | 2.1M |
| 2022-06-23 | 25.35 | $21.75 | 1.6M |
| 2022-06-22 | 26.19 | $22.76 | 1.9M |
| 2022-06-21 | 26.95 | $24.26 | 1.9M |
| 2022-06-17 | 27.51 | $23.31 | 4.3M |
| 2022-06-16 | 28.37 | $25.09 | 2.3M |
| 2022-06-15 | 28.98 | $26.76 | 1.3M |
| 2022-06-14 | 29.33 | $27.01 | 1.8M |
| 2022-06-13 | 29.68 | $27.64 | 2.3M |
| 2022-06-10 | 29.95 | $29.39 | 1.4M |
| 2022-06-09 | 29.88 | $29.91 | 945247 |
| 2022-06-08 | 29.68 | $30.45 | 1.5M |
| 2022-06-07 | 29.33 | $30.82 | 1.1M |
| 2022-06-06 | 28.83 | $29.85 | 1.5M |
| 2022-06-03 | 28.45 | $29.56 | 825225 |
| 2022-06-02 | 28.06 | $29.26 | 2.3M |
| 2022-06-01 | 27.66 | $29.48 | 1.3M |
| 2022-05-31 | 27.15 | $28.53 | 1.7M |
| 2022-05-27 | 26.74 | $29.00 | 1.1M |
| 2022-05-26 | 26.18 | $28.00 | 1.8M |
| 2022-05-25 | 25.72 | $27.33 | 3.8M |
| 2022-05-24 | 25.33 | $26.23 | 2.6M |
| 2022-05-23 | 25.11 | $26.25 | 2.4M |
| 2022-05-20 | 24.85 | $25.04 | 1.2M |
| 2022-05-19 | 24.80 | $24.83 | 2.4M |
| 2022-05-18 | 24.79 | $24.82 | 2.6M |
| 2022-05-17 | 24.78 | $25.79 | 1.8M |
| 2022-05-16 | 24.56 | $25.06 | 2.8M |
| 2022-05-13 | 24.46 | $24.42 | 1.1M |
| 2022-05-12 | 24.48 | $23.45 | 2.7M |
| 2022-05-11 | 24.70 | $23.59 | 3.4M |
| 2022-05-10 | 24.93 | $23.39 | 1.8M |
| 2022-05-09 | 25.25 | $23.36 | 3.0M |
| 2022-05-06 | 25.61 | $26.11 | 3.0M |
| 2022-05-05 | 25.46 | $25.70 | 3.3M |
| 2022-05-04 | 25.36 | $26.40 | 2.1M |
| 2022-05-03 | 25.09 | $25.41 | 2.3M |
| 2022-05-02 | 25.00 | $24.12 | 2.2M |
| 2022-04-29 | 25.15 | $24.18 | 1.9M |
| 2022-04-28 | 25.32 | $24.77 | 2.1M |
| 2022-04-27 | 25.39 | $24.06 | 2.2M |
| 2022-04-26 | 25.61 | $23.76 | 1.9M |
| 2022-04-25 | 25.93 | $24.04 | 4.1M |
| 2022-04-22 | 26.24 | $24.51 | 1.7M |
| 2022-04-21 | 26.49 | $25.67 | 1.3M |
| 2022-04-20 | 26.53 | $26.84 | 1.1M |
| 2022-04-19 | 26.33 | $26.33 | 1.0M |
| 2022-04-18 | 26.19 | $26.77 | 1.3M |
| 2022-04-14 | 25.93 | $26.27 | 861200 |
| 2022-04-13 | 25.73 | $26.19 | 1.3M |
| 2022-04-12 | 25.51 | $25.59 | 1.4M |
| 2022-04-11 | 25.38 | $25.07 | 795035 |
| 2022-04-08 | 25.32 | $25.67 | 1.2M |
| 2022-04-07 | 25.12 | $24.83 | 1.1M |
| 2022-04-06 | 25.07 | $24.52 | 1.2M |
| 2022-04-05 | 25.06 | $24.52 | 1.0M |
| 2022-04-04 | 25.04 | $25.07 | 1.4M |
| 2022-04-01 | 24.90 | $25.04 | 1.2M |
| 2022-03-31 | 24.74 | $24.39 | 1.1M |
| 2022-03-30 | 24.68 | $24.76 | 2.2M |
| 2022-03-29 | 24.53 | $24.64 | 1.4M |
| 2022-03-28 | 24.37 | $24.76 | 2.1M |
| 2022-03-25 | 24.15 | $25.38 | 2.0M |
| 2022-03-24 | 23.76 | $24.34 | 756600 |
| 2022-03-23 | 23.52 | $24.06 | 984070 |
| 2022-03-22 | 23.30 | $23.50 | 981300 |
| 2022-03-21 | 23.15 | $23.67 | 1.1M |
| 2022-03-18 | 22.94 | $22.77 | 925100 |
| 2022-03-17 | 22.88 | $22.87 | 1.1M |
| 2022-03-16 | 22.78 | $21.78 | 1.2M |
| 2022-03-15 | 22.90 | $21.72 | 2.7M |
| 2022-03-14 | 23.04 | $21.90 | 2.3M |
| 2022-03-11 | 23.15 | $22.90 | 2.0M |
| 2022-03-10 | 23.07 | $23.50 | 2.5M |
| 2022-03-09 | 22.84 | $23.00 | 8.1M |
| 2022-03-08 | 22.68 | $23.34 | 3.2M |
| 2022-03-07 | 22.41 | $23.59 | 5.0M |
| 2022-03-04 | 22.03 | $23.35 | 3.1M |
| 2022-03-03 | 21.64 | $22.36 | 2.9M |
| 2022-03-02 | 21.40 | $22.59 | 1.9M |
| 2022-03-01 | 21.06 | $22.26 | 2.4M |
| 2022-02-28 | 20.73 | $21.75 | 2.0M |
| 2022-02-25 | 20.45 | $20.65 | 2.4M |
| 2022-02-24 | 20.36 | $20.35 | 4.0M |
| 2022-02-23 | 20.31 | $20.07 | 3.0M |
| 2022-02-22 | 20.32 | $19.61 | 2.5M |
| 2022-02-18 | 20.42 | $20.04 | 1.4M |
| 2022-02-17 | 20.44 | $20.26 | 2.2M |
| 2022-02-16 | 20.41 | $20.13 | 2.2M |
| 2022-02-15 | 20.40 | $20.09 | 1.7M |
| 2022-02-14 | 20.40 | $20.34 | 2.8M |
| 2022-02-11 | 20.34 | $20.84 | 3.7M |
| 2022-02-10 | 20.16 | $20.02 | 1.3M |
| 2022-02-09 | 20.13 | $19.97 | 1.7M |
| 2022-02-08 | 20.09 | $19.57 | 2.7M |
| 2022-02-07 | 20.13 | $20.24 | 1.5M |
| 2022-02-04 | 20.03 | $20.45 | 1.7M |
| 2022-02-03 | 19.87 | $20.14 | 1.2M |
| 2022-02-02 | 19.74 | $20.39 | 2.1M |
| 2022-02-01 | 19.54 | $20.15 | 2.7M |
| 2022-01-31 | 19.35 | $19.44 | 1.8M |
| 2022-01-28 | 19.27 | $19.41 | 2.4M |
| 2022-01-27 | 19.19 | $19.16 | 2.2M |
| 2022-01-26 | 19.15 | $19.07 | 6.0M |
| 2022-01-25 | 19.12 | $19.21 | 1.7M |
| 2022-01-24 | 19.04 | $18.43 | 2.1M |
| 2022-01-21 | 19.12 | $18.15 | 1.8M |
| 2022-01-20 | 19.27 | $18.82 | 1.5M |
| 2022-01-19 | 19.30 | $19.35 | 1.3M |
| 2022-01-18 | 19.21 | $19.58 | 1.6M |
| 2022-01-14 | 19.06 | $19.95 | 1.5M |
| 2022-01-13 | 18.81 | $19.35 | 1.5M |
| 2022-01-12 | 18.63 | $19.72 | 2.2M |
| 2022-01-11 | 18.35 | $19.37 | 936832 |
| 2022-01-10 | 18.09 | $18.62 | 1.4M |
| 2022-01-07 | 17.95 | $18.69 | 1.1M |
| 2022-01-06 | 17.78 | $18.63 | 1.3M |
| 2022-01-05 | 17.58 | $18.12 | 1.5M |
| 2022-01-04 | 17.46 | $18.63 | 1.4M |
| 2022-01-03 | 17.22 | $17.85 | 1.3M |
| 2021-12-31 | 17.10 | $17.18 | 690397 |
| 2021-12-30 | 17.10 | $17.19 | 984400 |
| 2021-12-29 | 17.10 | $17.53 | 827723 |
| 2021-12-28 | 17.03 | $17.61 | 760000 |
| 2021-12-27 | 16.94 | $17.77 | 853300 |
| 2021-12-23 | 16.80 | $16.95 | 1.1M |
| 2021-12-22 | 16.81 | $17.10 | 548900 |
| 2021-12-21 | 16.79 | $16.94 | 1.0M |
| 2021-12-20 | 16.80 | $16.22 | 1.7M |
| 2021-12-17 | 16.97 | $16.55 | 955847 |
| 2021-12-16 | 17.11 | $16.86 | 1.2M |
| 2021-12-15 | 17.20 | $16.90 | 880630 |
| 2021-12-14 | 17.29 | $16.82 | 1.0M |
| 2021-12-13 | 17.43 | $17.08 | 1.1M |
| 2021-12-10 | 17.52 | $17.88 | 547500 |
| 2021-12-09 | 17.47 | $17.70 | 754700 |
| 2021-12-08 | 17.45 | $18.01 | 677501 |
| 2021-12-07 | 17.36 | $17.92 | 992930 |
| 2021-12-06 | 17.28 | $17.14 | 1.5M |
| 2021-12-03 | 17.35 | $16.78 | 1.1M |
| 2021-12-02 | 17.51 | $16.88 | 1.4M |
| 2021-12-01 | 17.68 | $16.39 | 1.8M |
| 2021-11-30 | 17.98 | $17.07 | 1.7M |
| 2021-11-29 | 18.18 | $17.64 | 1.4M |
| 2021-11-26 | 18.30 | $17.48 | 1.8M |
| 2021-11-24 | 18.47 | $18.61 | 945420 |
| 2021-11-23 | 18.42 | $18.35 | 1.2M |
| 2021-11-22 | 18.43 | $17.57 | 1.8M |
| 2021-11-19 | 18.60 | $17.32 | 1.5M |
| 2021-11-18 | 18.84 | $18.18 | 1.1M |
| 2021-11-17 | 18.95 | $18.13 | 1.1M |
| 2021-11-16 | 19.08 | $18.69 | 1.0M |
| 2021-11-15 | 19.11 | $18.78 | 1.1M |
| 2021-11-12 | 19.12 | $18.63 | 872923 |
| 2021-11-11 | 19.16 | $18.68 | 1.0M |
| 2021-11-10 | 19.20 | $18.34 | 1.2M |
| 2021-11-09 | 19.31 | $19.26 | 887900 |
| 2021-11-08 | 19.24 | $19.33 | 2.2M |
| 2021-11-05 | 19.14 | $19.01 | 1.5M |
| 2021-11-04 | 19.09 | $18.54 | 1.7M |
| 2021-11-03 | 19.12 | $18.59 | 1.9M |
| 2021-11-02 | 19.15 | $18.75 | 1.9M |
| 2021-11-01 | 19.14 | $18.85 | 2.0M |
| 2021-10-29 | 19.10 | $18.35 | 1.8M |
| 2021-10-28 | 19.16 | $18.64 | 1.6M |
| 2021-10-27 | 19.16 | $18.53 | 1.9M |
| 2021-10-26 | 19.18 | $19.24 | 1.6M |
| 2021-10-25 | 19.04 | $19.21 | 3.0M |
| 2021-10-22 | 18.88 | $18.65 | 1.5M |
| 2021-10-21 | 18.81 | $18.33 | 1.5M |
| 2021-10-20 | 18.79 | $18.79 | 1.6M |
| 2021-10-19 | 18.67 | $18.46 | 1.8M |
| 2021-10-18 | 18.58 | $18.39 | 3.8M |
| 2021-10-15 | 18.50 | $18.30 | 1.4M |
| 2021-10-14 | 18.41 | $18.36 | 861199 |
| 2021-10-13 | 18.28 | $18.11 | 1.9M |
| 2021-10-12 | 18.18 | $18.20 | 1.8M |
| 2021-10-11 | 18.04 | $18.29 | 3.9M |
| 2021-10-08 | 17.85 | $18.43 | 1.9M |
| 2021-10-07 | 17.60 | $17.95 | 1.6M |
| 2021-10-06 | 17.40 | $17.58 | 3.0M |
| 2021-10-05 | 17.24 | $18.12 | 4.8M |
| 2021-10-04 | 16.93 | $17.89 | 2.5M |
| 2021-10-01 | 16.62 | $17.30 | 2.6M |
| 2021-09-30 | 16.37 | $16.84 | 1.7M |
| 2021-09-29 | 16.18 | $16.95 | 1.4M |
| 2021-09-28 | 15.93 | $16.90 | 2.1M |
| 2021-09-27 | 15.65 | $17.07 | 2.5M |
| 2021-09-24 | 15.28 | $15.88 | 1.6M |
| 2021-09-23 | 15.10 | $15.77 | 1.6M |
| 2021-09-22 | 14.91 | $15.14 | 1.9M |
| 2021-09-21 | 14.83 | $14.59 | 793226 |
| 2021-09-20 | 14.84 | $14.60 | 1.6M |
| 2021-09-17 | 14.85 | $15.17 | 1.2M |
| 2021-09-16 | 14.75 | $15.37 | 1.2M |
| 2021-09-15 | 14.58 | $15.55 | 1.4M |
| 2021-09-14 | 14.34 | $14.64 | 1.2M |
| 2021-09-13 | 14.26 | $14.97 | 1.6M |
| 2021-09-10 | 14.09 | $14.33 | 738772 |
| 2021-09-09 | 14.03 | $14.44 | 1.1M |
| 2021-09-08 | 13.93 | $14.34 | 1.4M |
| 2021-09-07 | 13.85 | $14.44 | 844100 |
| 2021-09-03 | 13.73 | $14.53 | 2.5M |
| 2021-09-02 | 13.56 | $14.52 | 1.4M |
| 2021-09-01 | 13.38 | $13.93 | 1.1M |
| 2021-08-31 | 13.29 | $13.96 | 975300 |
| 2021-08-30 | 13.19 | $13.86 | 973349 |
| 2021-08-27 | 13.09 | $14.05 | 1.3M |
| 2021-08-26 | 12.94 | $13.36 | 1.0M |
| 2021-08-25 | 12.91 | $13.60 | 1.4M |
| 2021-08-24 | 12.83 | $13.32 | 948307 |
| 2021-08-23 | 12.79 | $13.00 | 2.1M |
| 2021-08-20 | 12.83 | $12.42 | 521900 |
| 2021-08-19 | 13.00 | $12.34 | 1.3M |
| 2021-08-18 | 13.21 | $12.72 | 898522 |
| 2021-08-17 | 13.38 | $13.08 | 1.4M |
| 2021-08-16 | 13.51 | $13.18 | 1.1M |
| 2021-08-13 | 13.64 | $13.57 | 1.2M |
| 2021-08-12 | 13.71 | $14.05 | 664413 |
| 2021-08-11 | 13.69 | $14.10 | 1.2M |
| 2021-08-10 | 13.66 | $14.01 | 724598 |
| 2021-08-09 | 13.65 | $13.60 | 1.1M |
| 2021-08-06 | 13.73 | $13.89 | 1.9M |
| 2021-08-05 | 13.76 | $13.76 | 1.1M |
| 2021-08-04 | 13.83 | $13.51 | 1.6M |
| 2021-08-03 | 13.97 | $14.09 | 1.8M |
| 2021-08-02 | 14.01 | $13.81 | 1.4M |
| 2021-07-30 | 14.11 | $14.13 | 1.1M |
| 2021-07-29 | 14.17 | $14.37 | 1.8M |
| 2021-07-28 | 14.20 | $14.39 | 968100 |
| 2021-07-27 | 14.22 | $14.09 | 1.8M |
| 2021-07-26 | 14.32 | $14.59 | 1.1M |
| 2021-07-23 | 14.33 | $14.09 | 1.8M |
| 2021-07-22 | 14.45 | $14.24 | 2.0M |
| 2021-07-21 | 14.56 | $14.39 | 2.2M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.36
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.65
Average
24.01
Maximum
32.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.36 | $28.04 | 479700 |
| 2026-07-16 | 27.11 | $27.51 | 941479 |
| 2026-07-15 | 26.99 | $27.42 | 527921 |
| 2026-07-14 | 26.86 | $27.54 | 392313 |
| 2026-07-13 | 26.68 | $27.59 | 588495 |
| 2026-07-10 | 26.44 | $26.72 | 461100 |
| 2026-07-09 | 26.44 | $26.95 | 566388 |
| 2026-07-08 | 26.38 | $27.52 | 1.2M |
| 2026-07-07 | 26.13 | $27.04 | 598020 |
| 2026-07-06 | 25.98 | $26.23 | 608641 |
| 2026-07-02 | 26.08 | $26.44 | 434762 |
| 2026-07-01 | 26.15 | $26.15 | 633000 |
| 2026-06-30 | 26.34 | $26.61 | 305877 |
| 2026-06-29 | 26.44 | $26.58 | 464200 |
| 2026-06-26 | 26.59 | $26.74 | 378742 |
| 2026-06-25 | 26.73 | $26.76 | 741800 |
| 2026-06-24 | 26.91 | $26.87 | 1.1M |
| 2026-06-23 | 27.11 | $27.39 | 704821 |
| 2026-06-22 | 27.21 | $27.32 | 955700 |
| 2026-06-18 | 27.36 | $26.88 | 1.3M |
| 2026-06-17 | 27.69 | $27.28 | 891900 |
| 2026-06-16 | 27.98 | $27.47 | 1.2M |
| 2026-06-15 | 28.29 | $27.66 | 2.2M |
| 2026-06-12 | 28.61 | $28.79 | 705149 |
| 2026-06-11 | 28.66 | $28.41 | 1.1M |
| 2026-06-10 | 28.84 | $29.17 | 562540 |
| 2026-06-09 | 28.83 | $28.47 | 1.0M |
| 2026-06-08 | 29.04 | $29.14 | 492434 |
| 2026-06-05 | 29.09 | $28.72 | 734710 |
| 2026-06-04 | 29.30 | $29.81 | 402500 |
| 2026-06-03 | 29.20 | $29.76 | 1.2M |
| 2026-06-02 | 29.11 | $29.46 | 492745 |
| 2026-06-01 | 29.11 | $29.32 | 811000 |
| 2026-05-29 | 29.15 | $28.52 | 786834 |
| 2026-05-28 | 29.46 | $28.80 | 1.4M |
| 2026-05-27 | 29.75 | $28.61 | 847791 |
| 2026-05-26 | 30.17 | $29.22 | 749614 |
| 2026-05-22 | 30.50 | $30.34 | 474144 |
| 2026-05-21 | 30.53 | $30.19 | 1.1M |
| 2026-05-20 | 30.62 | $30.74 | 2.7M |
| 2026-05-19 | 30.56 | $31.49 | 802132 |
| 2026-05-18 | 30.24 | $31.12 | 993960 |
| 2026-05-15 | 29.97 | $30.80 | 457501 |
| 2026-05-14 | 29.74 | $30.05 | 320979 |
| 2026-05-13 | 29.70 | $29.79 | 504977 |
| 2026-05-12 | 29.74 | $29.79 | 506911 |
| 2026-05-11 | 29.79 | $29.58 | 1.7M |
| 2026-05-08 | 29.92 | $28.92 | 657711 |
| 2026-05-07 | 30.30 | $29.20 | 2.1M |
| 2026-05-06 | 30.66 | $29.65 | 1.7M |
| 2026-05-05 | 30.96 | $31.39 | 601400 |
| 2026-05-04 | 30.77 | $31.67 | 1.1M |
| 2026-05-01 | 30.45 | $31.02 | 757900 |
| 2026-04-30 | 30.26 | $31.40 | 824587 |
| 2026-04-29 | 29.91 | $31.31 | 1.9M |
| 2026-04-28 | 29.51 | $30.50 | 666269 |
| 2026-04-27 | 29.29 | $30.02 | 696900 |
| 2026-04-24 | 29.17 | $29.82 | 700733 |
| 2026-04-23 | 29.10 | $30.11 | 1.6M |
| 2026-04-22 | 28.93 | $29.78 | 1.1M |
| 2026-04-21 | 28.84 | $29.15 | 974600 |
| 2026-04-20 | 28.94 | $28.61 | 729470 |
| 2026-04-17 | 29.23 | $28.46 | 2.1M |
| 2026-04-16 | 29.65 | $29.56 | 533100 |
| 2026-04-15 | 29.82 | $29.01 | 1.0M |
| 2026-04-14 | 30.20 | $28.97 | 1.6M |
| 2026-04-13 | 30.68 | $29.96 | 1.3M |
| 2026-04-10 | 30.95 | $29.97 | 599501 |
| 2026-04-09 | 31.28 | $29.93 | 1.8M |
| 2026-04-08 | 31.68 | $30.30 | 1.9M |
| 2026-04-07 | 32.04 | $31.66 | 1.3M |
| 2026-04-06 | 32.03 | $31.34 | 1.2M |
| 2026-04-02 | 32.11 | $31.16 | 1.2M |
| 2026-04-01 | 32.25 | $30.63 | 3.5M |
| 2026-03-31 | 32.57 | $31.69 | 4.6M |
| 2026-03-30 | 32.61 | $32.32 | 2.3M |
| 2026-03-27 | 32.42 | $32.74 | 1.2M |
| 2026-03-26 | 32.05 | $32.36 | 1.7M |
| 2026-03-25 | 31.69 | $31.95 | 2.3M |
| 2026-03-24 | 31.36 | $31.62 | 1.4M |
| 2026-03-23 | 31.04 | $30.90 | 2.9M |
| 2026-03-20 | 30.86 | $31.09 | 1.7M |
| 2026-03-19 | 30.57 | $30.95 | 3.1M |
| 2026-03-18 | 30.24 | $30.32 | 1.0M |
| 2026-03-17 | 30.01 | $30.08 | 1.0M |
| 2026-03-16 | 29.80 | $29.73 | 1.2M |
| 2026-03-13 | 29.64 | $29.71 | 1.1M |
| 2026-03-12 | 29.42 | $29.38 | 2.0M |
| 2026-03-11 | 29.26 | $29.11 | 926572 |
| 2026-03-10 | 29.12 | $28.36 | 1.6M |
| 2026-03-09 | 29.18 | $29.09 | 3.1M |
| 2026-03-06 | 29.00 | $29.08 | 1.9M |
| 2026-03-05 | 28.77 | $28.92 | 961208 |
| 2026-03-04 | 28.53 | $28.54 | 762610 |
| 2026-03-03 | 28.33 | $28.57 | 2.1M |
| 2026-03-02 | 28.07 | $28.65 | 2.6M |
| 2026-02-27 | 27.71 | $27.93 | 721400 |
| 2026-02-26 | 27.49 | $27.11 | 647450 |
| 2026-02-25 | 27.46 | $26.91 | 760923 |
| 2026-02-24 | 27.48 | $27.07 | 579900 |
| 2026-02-23 | 27.44 | $27.18 | 462173 |
| 2026-02-20 | 27.35 | $27.61 | 601200 |
| 2026-02-19 | 27.08 | $27.38 | 1.1M |
| 2026-02-18 | 26.81 | $26.83 | 1.1M |
| 2026-02-17 | 26.65 | $26.18 | 710800 |
| 2026-02-13 | 26.64 | $26.59 | 1.0M |
| 2026-02-12 | 26.49 | $26.03 | 967555 |
| 2026-02-11 | 26.47 | $26.68 | 595086 |
| 2026-02-10 | 26.23 | $26.03 | 417800 |
| 2026-02-09 | 26.13 | $26.22 | 640700 |
| 2026-02-06 | 25.93 | $26.18 | 911326 |
| 2026-02-05 | 25.69 | $25.48 | 778428 |
| 2026-02-04 | 25.61 | $25.99 | 1.3M |
| 2026-02-03 | 25.35 | $25.33 | 1.4M |
| 2026-02-02 | 25.22 | $24.75 | 1.3M |
| 2026-01-30 | 25.24 | $25.61 | 1.2M |
| 2026-01-29 | 24.98 | $25.47 | 1.6M |
| 2026-01-28 | 24.70 | $25.13 | 1.1M |
| 2026-01-27 | 24.47 | $24.87 | 571128 |
| 2026-01-26 | 24.25 | $24.59 | 1.1M |
| 2026-01-23 | 24.08 | $24.50 | 957843 |
| 2026-01-22 | 23.89 | $24.35 | 1.2M |
| 2026-01-21 | 23.71 | $24.40 | 1.7M |
| 2026-01-20 | 23.46 | $23.63 | 1.0M |
| 2026-01-16 | 23.41 | $23.62 | 644984 |
| 2026-01-15 | 23.36 | $23.62 | 1.6M |
| 2026-01-14 | 23.29 | $23.96 | 1.6M |
| 2026-01-13 | 23.10 | $23.66 | 1.0M |
| 2026-01-12 | 22.96 | $23.20 | 695836 |
| 2026-01-09 | 22.95 | $23.10 | 997644 |
| 2026-01-08 | 22.97 | $23.24 | 951848 |
| 2026-01-07 | 22.95 | $22.65 | 758602 |
| 2026-01-06 | 23.13 | $22.95 | 1.4M |
| 2026-01-05 | 23.25 | $23.27 | 2.0M |
| 2026-01-02 | 23.30 | $23.83 | 847539 |
| 2025-12-31 | 23.19 | $23.41 | 529800 |
| 2025-12-30 | 23.19 | $23.61 | 727755 |
| 2025-12-29 | 23.13 | $23.36 | 644300 |
| 2025-12-26 | 23.14 | $23.14 | 429700 |
| 2025-12-24 | 23.23 | $23.27 | 312513 |
| 2025-12-23 | 23.31 | $23.41 | 693013 |
| 2025-12-22 | 23.36 | $23.22 | 752700 |
| 2025-12-19 | 23.49 | $23.02 | 822100 |
| 2025-12-18 | 23.71 | $22.88 | 1.2M |
| 2025-12-17 | 24.03 | $23.55 | 1.1M |
| 2025-12-16 | 24.20 | $22.91 | 1.0M |
| 2025-12-15 | 24.62 | $23.73 | 890000 |
| 2025-12-12 | 24.86 | $24.08 | 1.1M |
| 2025-12-11 | 25.04 | $24.41 | 1.8M |
| 2025-12-10 | 25.14 | $24.87 | 1.4M |
| 2025-12-09 | 25.12 | $24.73 | 638821 |
| 2025-12-08 | 25.12 | $24.76 | 1.3M |
| 2025-12-05 | 25.11 | $25.22 | 1.3M |
| 2025-12-04 | 24.94 | $25.12 | 906334 |
| 2025-12-03 | 24.75 | $25.06 | 1.1M |
| 2025-12-02 | 24.53 | $24.29 | 519421 |
| 2025-12-01 | 24.49 | $24.74 | 582072 |
| 2025-11-28 | 24.30 | $24.60 | 510900 |
| 2025-11-26 | 24.11 | $24.09 | 569400 |
| 2025-11-25 | 24.03 | $23.70 | 543546 |
| 2025-11-24 | 24.05 | $23.88 | 754401 |
| 2025-11-21 | 24.00 | $23.66 | 683536 |
| 2025-11-20 | 24.02 | $23.55 | 886031 |
| 2025-11-19 | 24.06 | $23.92 | 732243 |
| 2025-11-18 | 23.99 | $24.08 | 1.0M |
| 2025-11-17 | 23.84 | $23.74 | 1.1M |
| 2025-11-14 | 23.76 | $24.13 | 678049 |
| 2025-11-13 | 23.53 | $23.86 | 1.0M |
| 2025-11-12 | 23.34 | $23.82 | 754746 |
| 2025-11-11 | 23.11 | $24.08 | 1.0M |
| 2025-11-10 | 22.74 | $23.45 | 852600 |
| 2025-11-07 | 22.49 | $23.17 | 699104 |
| 2025-11-06 | 22.28 | $22.63 | 775875 |
| 2025-11-05 | 22.20 | $22.33 | 511008 |
| 2025-11-04 | 22.20 | $22.45 | 971800 |
| 2025-11-03 | 22.16 | $22.63 | 687600 |
| 2025-10-31 | 22.06 | $22.41 | 393937 |
| 2025-10-30 | 22.01 | $22.07 | 408913 |
| 2025-10-29 | 22.07 | $22.14 | 352624 |
| 2025-10-28 | 22.12 | $22.10 | 261943 |
| 2025-10-27 | 22.21 | $22.55 | 372300 |
| 2025-10-24 | 22.17 | $22.59 | 332001 |
| 2025-10-23 | 22.13 | $22.82 | 932100 |
| 2025-10-22 | 22.00 | $22.17 | 586000 |
| 2025-10-21 | 22.06 | $22.15 | 484248 |
| 2025-10-20 | 22.15 | $22.28 | 481332 |
| 2025-10-17 | 22.23 | $21.95 | 351789 |
| 2025-10-16 | 22.44 | $21.95 | 659624 |
| 2025-10-15 | 22.69 | $22.45 | 421100 |
| 2025-10-14 | 22.85 | $22.31 | 549800 |
| 2025-10-13 | 23.10 | $22.64 | 918821 |
| 2025-10-10 | 23.30 | $22.11 | 1.1M |
| 2025-10-09 | 23.70 | $23.31 | 801941 |
| 2025-10-08 | 23.82 | $23.85 | 683826 |
| 2025-10-07 | 23.79 | $23.88 | 545700 |
| 2025-10-06 | 23.75 | $23.83 | 530012 |
| 2025-10-03 | 23.71 | $23.64 | 863100 |
| 2025-10-02 | 23.72 | $23.32 | 710325 |
| 2025-10-01 | 23.83 | $23.93 | 935200 |
| 2025-09-30 | 23.77 | $23.49 | 711526 |
| 2025-09-29 | 23.84 | $23.67 | 487907 |
| 2025-09-26 | 23.86 | $24.25 | 1.6M |
| 2025-09-25 | 23.70 | $23.98 | 390100 |
| 2025-09-24 | 23.59 | $24.06 | 355625 |
| 2025-09-23 | 23.42 | $23.56 | 665286 |
| 2025-09-22 | 23.38 | $23.08 | 287000 |
| 2025-09-19 | 23.49 | $22.99 | 207112 |
| 2025-09-18 | 23.64 | $23.62 | 317636 |
| 2025-09-17 | 23.62 | $23.77 | 312920 |
| 2025-09-16 | 23.56 | $23.85 | 651519 |
| 2025-09-15 | 23.45 | $23.15 | 423127 |
| 2025-09-12 | 23.54 | $23.36 | 359200 |
| 2025-09-11 | 23.58 | $23.57 | 370900 |
| 2025-09-10 | 23.57 | $23.67 | 338531 |
| 2025-09-09 | 23.51 | $22.98 | 489900 |
| 2025-09-08 | 23.67 | $23.06 | 495441 |
| 2025-09-05 | 23.82 | $23.31 | 498137 |
| 2025-09-04 | 23.93 | $23.84 | 389700 |
| 2025-09-03 | 23.89 | $23.60 | 469700 |
| 2025-09-02 | 23.92 | $24.38 | 295040 |
| 2025-08-29 | 23.69 | $24.07 | 242403 |
| 2025-08-28 | 23.52 | $24.09 | 354110 |
| 2025-08-27 | 23.29 | $23.78 | 228101 |
| 2025-08-26 | 23.12 | $23.53 | 280137 |
| 2025-08-25 | 22.98 | $23.65 | 291111 |
| 2025-08-22 | 22.78 | $23.44 | 385100 |
| 2025-08-21 | 22.60 | $22.82 | 258800 |
| 2025-08-20 | 22.58 | $22.63 | 262500 |
| 2025-08-19 | 22.63 | $22.47 | 358500 |
| 2025-08-18 | 22.74 | $22.67 | 501400 |
| 2025-08-15 | 22.81 | $22.95 | 282013 |
| 2025-08-14 | 22.82 | $23.08 | 251400 |
| 2025-08-13 | 22.78 | $23.09 | 268426 |
| 2025-08-12 | 22.74 | $22.85 | 316171 |
| 2025-08-11 | 22.78 | $22.61 | 169618 |
| 2025-08-08 | 22.90 | $22.83 | 441800 |
| 2025-08-07 | 22.98 | $22.71 | 369572 |
| 2025-08-06 | 23.12 | $22.88 | 353425 |
| 2025-08-05 | 23.24 | $23.04 | 472528 |
| 2025-08-04 | 23.34 | $22.90 | 303400 |
| 2025-08-01 | 23.50 | $22.92 | 268318 |
| 2025-07-31 | 23.69 | $23.69 | 317417 |
| 2025-07-30 | 23.68 | $23.93 | 302900 |
| 2025-07-29 | 23.60 | $24.20 | 274200 |
| 2025-07-28 | 23.40 | $23.96 | 393616 |
| 2025-07-25 | 23.24 | $23.44 | 299334 |
| 2025-07-24 | 23.22 | $23.58 | 445330 |
| 2025-07-23 | 23.14 | $23.31 | 479329 |
| 2025-07-22 | 23.14 | $23.11 | 328300 |
| 2025-07-21 | 23.20 | $22.71 | 347101 |
| 2025-07-18 | 23.41 | $23.48 | 383129 |
| 2025-07-17 | 23.41 | $23.42 | 282100 |
| 2025-07-16 | 23.44 | $22.99 | 449139 |
| 2025-07-15 | 23.61 | $23.23 | 333572 |
| 2025-07-14 | 23.74 | $23.85 | 327900 |
| 2025-07-11 | 23.71 | $23.95 | 323000 |
| 2025-07-10 | 23.63 | $23.76 | 341934 |
| 2025-07-09 | 23.60 | $23.63 | 246034 |
| 2025-07-08 | 23.60 | $23.95 | 463900 |
| 2025-07-07 | 23.49 | $23.15 | 494100 |
| 2025-07-03 | 23.62 | $23.43 | 232100 |
| 2025-07-02 | 23.69 | $23.54 | 305900 |
| 2025-07-01 | 23.73 | $23.20 | 491505 |
| 2025-06-30 | 23.89 | $23.11 | 333000 |
| 2025-06-27 | 24.11 | $23.39 | 543600 |
| 2025-06-26 | 24.28 | $23.47 | 409834 |
| 2025-06-25 | 24.45 | $23.34 | 619100 |
| 2025-06-24 | 24.70 | $23.77 | 579939 |
| 2025-06-23 | 24.86 | $24.01 | 849349 |
| 2025-06-20 | 24.96 | $24.93 | 379205 |
| 2025-06-18 | 24.77 | $24.78 | 349737 |
| 2025-06-17 | 24.58 | $24.87 | 505067 |
| 2025-06-16 | 24.31 | $24.64 | 667000 |
| 2025-06-13 | 24.04 | $24.81 | 615640 |
| 2025-06-12 | 23.65 | $24.10 | 453012 |
| 2025-06-11 | 23.39 | $23.87 | 287615 |
| 2025-06-10 | 23.13 | $23.46 | 283200 |
| 2025-06-09 | 22.95 | $23.16 | 151100 |
| 2025-06-06 | 22.81 | $23.01 | 321542 |
| 2025-06-05 | 22.69 | $22.44 | 331800 |
| 2025-06-04 | 22.72 | $22.51 | 661304 |
| 2025-06-03 | 22.73 | $22.95 | 517224 |
| 2025-06-02 | 22.60 | $22.48 | 435900 |
| 2025-05-30 | 22.58 | $22.02 | 382749 |
| 2025-05-29 | 22.70 | $22.33 | 269825 |
| 2025-05-28 | 22.75 | $22.31 | 204833 |
| 2025-05-27 | 22.81 | $22.58 | 228800 |
| 2025-05-23 | 22.79 | $22.25 | 186844 |
| 2025-05-22 | 22.86 | $22.18 | 349700 |
| 2025-05-21 | 22.97 | $22.27 | 212900 |
| 2025-05-20 | 23.07 | $22.64 | 697600 |
| 2025-05-19 | 23.05 | $22.69 | 231019 |
| 2025-05-16 | 23.02 | $23.00 | 167900 |
| 2025-05-15 | 22.86 | $23.05 | 320000 |
| 2025-05-14 | 22.65 | $23.33 | 183975 |
| 2025-05-13 | 22.30 | $23.49 | 263008 |
| 2025-05-12 | 21.81 | $22.78 | 479141 |
| 2025-05-09 | 21.45 | $22.12 | 148228 |
| 2025-05-08 | 21.21 | $21.78 | 328118 |
| 2025-05-07 | 21.02 | $21.16 | 228900 |
| 2025-05-06 | 21.00 | $21.11 | 207349 |
| 2025-05-05 | 21.00 | $21.11 | 238000 |
| 2025-05-02 | 21.00 | $21.55 | 418200 |
| 2025-05-01 | 20.86 | $21.18 | 493800 |
| 2025-04-30 | 20.83 | $20.84 | 346734 |
| 2025-04-29 | 20.89 | $21.49 | 215726 |
| 2025-04-28 | 20.78 | $21.69 | 149235 |
| 2025-04-25 | 20.58 | $21.47 | 166024 |
| 2025-04-24 | 20.43 | $21.36 | 407323 |
| 2025-04-23 | 20.29 | $21.12 | 282333 |
| 2025-04-22 | 20.20 | $21.13 | 196200 |
| 2025-04-21 | 20.12 | $20.64 | 183400 |
| 2025-04-17 | 20.19 | $21.36 | 281520 |
| 2025-04-16 | 20.06 | $20.86 | 369500 |
| 2025-04-15 | 20.09 | $20.48 | 269100 |
| 2025-04-14 | 20.26 | $20.49 | 668800 |
| 2025-04-11 | 20.49 | $20.46 | 914600 |
| 2025-04-10 | 20.81 | $19.79 | 666058 |
| 2025-04-09 | 21.42 | $21.45 | 1.3M |
| 2025-04-08 | 21.66 | $19.37 | 845200 |
| 2025-04-07 | 22.63 | $20.17 | 1.3M |
| 2025-04-04 | 23.56 | $20.33 | 1.2M |
| 2025-04-03 | 24.65 | $22.92 | 421221 |
| 2025-04-02 | 25.17 | $25.23 | 145063 |
| 2025-04-01 | 25.05 | $24.96 | 121500 |
| 2025-03-31 | 25.00 | $24.85 | 210500 |
| 2025-03-28 | 24.96 | $24.64 | 140500 |
| 2025-03-27 | 24.97 | $24.79 | 197900 |
| 2025-03-26 | 24.93 | $25.24 | 133600 |
| 2025-03-25 | 24.74 | $25.18 | 326700 |
| 2025-03-24 | 24.52 | $25.14 | 183100 |
| 2025-03-21 | 24.27 | $24.73 | 157113 |
| 2025-03-20 | 24.08 | $24.97 | 275920 |
| 2025-03-19 | 23.78 | $25.00 | 216934 |
| 2025-03-18 | 23.41 | $24.46 | 409935 |
| 2025-03-17 | 23.14 | $24.27 | 229600 |
| 2025-03-14 | 22.87 | $23.86 | 303037 |
| 2025-03-13 | 22.68 | $23.13 | 446649 |
| 2025-03-12 | 22.70 | $23.49 | 366400 |
| 2025-03-11 | 22.62 | $23.24 | 493582 |
| 2025-03-10 | 22.61 | $22.88 | 603613 |
| 2025-03-07 | 22.73 | $22.69 | 674400 |
| 2025-03-06 | 22.95 | $22.37 | 713721 |
| 2025-03-05 | 23.33 | $22.79 | 1.3M |
| 2025-03-04 | 23.67 | $23.06 | 845436 |
| 2025-03-03 | 24.02 | $23.13 | 471800 |
| 2025-02-28 | 24.43 | $24.32 | 228000 |
| 2025-02-27 | 24.55 | $24.11 | 270404 |
| 2025-02-26 | 24.78 | $24.30 | 387031 |
| 2025-02-25 | 25.00 | $24.36 | 328500 |
| 2025-02-24 | 25.25 | $24.96 | 271130 |
| 2025-02-21 | 25.37 | $25.06 | 296749 |
| 2025-02-20 | 25.49 | $25.93 | 259400 |
| 2025-02-19 | 25.35 | $25.96 | 626018 |
| 2025-02-18 | 25.18 | $25.54 | 518807 |
| 2025-02-14 | 25.10 | $25.29 | 242000 |
| 2025-02-13 | 25.09 | $25.12 | 284237 |
| 2025-02-12 | 25.13 | $24.96 | 375300 |
| 2025-02-11 | 25.24 | $25.73 | 274000 |
| 2025-02-10 | 25.13 | $25.62 | 271992 |
| 2025-02-07 | 25.03 | $24.69 | 287420 |
| 2025-02-06 | 25.20 | $24.77 | 301200 |
| 2025-02-05 | 25.40 | $25.28 | 212300 |
| 2025-02-04 | 25.47 | $25.24 | 349000 |
| 2025-02-03 | 25.58 | $24.84 | 558317 |
| 2025-01-31 | 25.83 | $24.87 | 511300 |
| 2025-01-30 | 26.13 | $25.61 | 375207 |
| 2025-01-29 | 26.26 | $25.60 | 473500 |
| 2025-01-28 | 26.42 | $25.45 | 358900 |
| 2025-01-27 | 26.64 | $25.45 | 628545 |
| 2025-01-24 | 26.91 | $26.12 | 370800 |
| 2025-01-23 | 27.02 | $26.47 | 426537 |
| 2025-01-22 | 27.03 | $26.54 | 297819 |
| 2025-01-21 | 27.00 | $26.71 | 441319 |
| 2025-01-17 | 26.90 | $26.96 | 435309 |
| 2025-01-16 | 26.69 | $27.09 | 402822 |
| 2025-01-15 | 26.38 | $26.97 | 555400 |
| 2025-01-14 | 26.02 | $26.64 | 819100 |
| 2025-01-13 | 25.69 | $26.38 | 745263 |
| 2025-01-10 | 25.35 | $25.96 | 1.8M |
| 2025-01-08 | 25.07 | $25.73 | 388100 |
| 2025-01-07 | 24.80 | $25.55 | 199900 |
| 2025-01-06 | 24.52 | $25.22 | 289000 |
| 2025-01-03 | 24.28 | $25.18 | 368244 |
| 2025-01-02 | 24.01 | $25.11 | 403000 |
| 2024-12-31 | 23.71 | $24.63 | 297574 |
| 2024-12-30 | 23.49 | $24.36 | 572517 |
| 2024-12-27 | 23.32 | $23.80 | 442742 |
| 2024-12-26 | 23.31 | $23.71 | 175100 |
| 2024-12-24 | 23.32 | $23.88 | 409542 |
| 2024-12-23 | 23.30 | $23.50 | 332741 |
| 2024-12-20 | 23.40 | $23.22 | 259521 |
| 2024-12-19 | 23.63 | $22.98 | 646435 |
| 2024-12-18 | 23.99 | $23.14 | 292149 |
| 2024-12-17 | 24.39 | $23.89 | 263729 |
| 2024-12-16 | 24.64 | $24.08 | 290600 |
| 2024-12-13 | 24.89 | $24.66 | 510402 |
| 2024-12-12 | 25.02 | $24.97 | 345800 |
| 2024-12-11 | 25.07 | $25.07 | 1.2M |
| 2024-12-10 | 25.11 | $24.54 | 240261 |
| 2024-12-09 | 25.33 | $24.69 | 229379 |
| 2024-12-06 | 25.54 | $24.53 | 504400 |
| 2024-12-05 | 25.85 | $25.18 | 268736 |
| 2024-12-04 | 26.02 | $25.17 | 705600 |
| 2024-12-03 | 26.22 | $25.81 | 353100 |
| 2024-12-02 | 26.26 | $25.64 | 286524 |
| 2024-11-29 | 26.35 | $26.11 | 122623 |
| 2024-11-27 | 26.30 | $25.93 | 186834 |
| 2024-11-26 | 26.29 | $25.90 | 271502 |
| 2024-11-25 | 26.27 | $26.05 | 338100 |
| 2024-11-22 | 26.20 | $26.48 | 187023 |
| 2024-11-21 | 25.96 | $26.33 | 431018 |
| 2024-11-20 | 25.71 | $25.96 | 430832 |
| 2024-11-19 | 25.51 | $25.51 | 218306 |
| 2024-11-18 | 25.40 | $25.69 | 264600 |
| 2024-11-15 | 25.21 | $25.16 | 129411 |
| 2024-11-14 | 25.14 | $25.42 | 400939 |
| 2024-11-13 | 24.96 | $25.18 | 193340 |
| 2024-11-12 | 24.81 | $25.10 | 192522 |
| 2024-11-11 | 24.66 | $25.37 | 311940 |
| 2024-11-08 | 24.38 | $24.98 | 136300 |
| 2024-11-07 | 24.17 | $24.91 | 802047 |
| 2024-11-06 | 23.93 | $25.06 | 888929 |
| 2024-11-05 | 23.59 | $23.90 | 112700 |
| 2024-11-04 | 23.55 | $23.68 | 120200 |
| 2024-11-01 | 23.57 | $23.22 | 110804 |
| 2024-10-31 | 23.75 | $23.53 | 261300 |
| 2024-10-30 | 23.87 | $23.85 | 140403 |
| 2024-10-29 | 23.93 | $23.58 | 113114 |
| 2024-10-28 | 24.08 | $23.77 | 143549 |
| 2024-10-25 | 24.21 | $24.18 | 91000 |
| 2024-10-24 | 24.24 | $24.18 | 133108 |
| 2024-10-23 | 24.28 | $23.93 | 99000 |
| 2024-10-22 | 24.41 | $24.07 | 84600 |
| 2024-10-21 | 24.52 | $24.08 | 141200 |
| 2024-10-18 | 24.65 | $24.20 | 112900 |
| 2024-10-17 | 24.77 | $24.36 | 89600 |
| 2024-10-16 | 24.87 | $24.22 | 96300 |
| 2024-10-15 | 25.02 | $24.04 | 223600 |
| 2024-10-14 | 25.27 | $24.94 | 117207 |
| 2024-10-11 | 25.27 | $25.34 | 899100 |
| 2024-10-10 | 25.15 | $25.10 | 75321 |
| 2024-10-09 | 25.06 | $24.88 | 133916 |
| 2024-10-08 | 25.02 | $24.98 | 149024 |
| 2024-10-07 | 24.94 | $25.58 | 111141 |
| 2024-10-04 | 24.65 | $25.40 | 153549 |
| 2024-10-03 | 24.34 | $25.19 | 560164 |
| 2024-10-02 | 24.03 | $24.50 | 132900 |
| 2024-10-01 | 23.88 | $24.21 | 315900 |
| 2024-09-30 | 23.78 | $23.75 | 125102 |
| 2024-09-27 | 23.81 | $23.68 | 201100 |
| 2024-09-26 | 23.87 | $23.05 | 296300 |
| 2024-09-25 | 24.15 | $24.00 | 111200 |
| 2024-09-24 | 24.19 | $24.60 | 105441 |
| 2024-09-23 | 24.05 | $24.72 | 141600 |
| 2024-09-20 | 23.84 | $24.42 | 113539 |
| 2024-09-19 | 23.68 | $24.39 | 120385 |
| 2024-09-18 | 23.51 | $24.12 | 133839 |
| 2024-09-17 | 23.39 | $24.10 | 142140 |
| 2024-09-16 | 23.26 | $23.72 | 110619 |
| 2024-09-13 | 23.22 | $23.44 | 179000 |
| 2024-09-12 | 23.28 | $23.24 | 194000 |
| 2024-09-11 | 23.43 | $23.17 | 140000 |
| 2024-09-10 | 23.64 | $23.06 | 559643 |
| 2024-09-09 | 23.94 | $23.30 | 97000 |
| 2024-09-06 | 24.23 | $23.47 | 277200 |
| 2024-09-05 | 24.54 | $23.91 | 284848 |
| 2024-09-04 | 24.79 | $23.97 | 295201 |
| 2024-09-03 | 25.07 | $24.41 | 269835 |
| 2024-08-30 | 25.28 | $25.37 | 119300 |
| 2024-08-29 | 25.22 | $25.56 | 219645 |
| 2024-08-28 | 25.10 | $25.09 | 178620 |
| 2024-08-27 | 25.10 | $25.28 | 89414 |
| 2024-08-26 | 25.03 | $25.58 | 144300 |
| 2024-08-23 | 24.87 | $25.32 | 167401 |
| 2024-08-22 | 24.75 | $24.85 | 335226 |
| 2024-08-21 | 24.75 | $24.87 | 154700 |
| 2024-08-20 | 24.76 | $24.91 | 406800 |
| 2024-08-19 | 24.76 | $25.44 | 250600 |
| 2024-08-16 | 24.60 | $25.22 | 64023 |
| 2024-08-15 | 24.48 | $25.30 | 114904 |
| 2024-08-14 | 24.31 | $24.85 | 72449 |
| 2024-08-13 | 24.26 | $24.70 | 133417 |
| 2024-08-12 | 24.26 | $25.02 | 155900 |
| 2024-08-09 | 24.17 | $24.64 | 96926 |
| 2024-08-08 | 24.19 | $24.64 | 551616 |
| 2024-08-07 | 24.23 | $23.90 | 351369 |
| 2024-08-06 | 24.52 | $23.73 | 349300 |
| 2024-08-05 | 24.94 | $23.59 | 891200 |
| 2024-08-02 | 25.51 | $24.31 | 756228 |
| 2024-08-01 | 25.98 | $25.56 | 234712 |
| 2024-07-31 | 26.16 | $26.34 | 213100 |
| 2024-07-30 | 26.14 | $25.95 | 121200 |
| 2024-07-29 | 26.24 | $25.85 | 142000 |
| 2024-07-26 | 26.40 | $26.12 | 118821 |
| 2024-07-25 | 26.51 | $26.02 | 138025 |
| 2024-07-24 | 26.67 | $25.94 | 129000 |
| 2024-07-23 | 26.89 | $26.33 | 150319 |
| 2024-07-22 | 27.03 | $26.77 | 190200 |
| 2024-07-19 | 27.07 | $26.89 | 146345 |
| 2024-07-18 | 27.07 | $27.12 | 112000 |
| 2024-07-17 | 26.99 | $27.19 | 132000 |
| 2024-07-16 | 26.87 | $27.24 | 140000 |
| 2024-07-15 | 26.71 | $27.24 | 253400 |
| 2024-07-12 | 26.51 | $26.85 | 189500 |
| 2024-07-11 | 26.39 | $26.79 | 189100 |
| 2024-07-10 | 26.27 | $26.34 | 228434 |
| 2024-07-09 | 26.26 | $26.15 | 94700 |
| 2024-07-08 | 26.31 | $26.30 | 76802 |
| 2024-07-05 | 26.33 | $26.22 | 167021 |
| 2024-07-03 | 26.38 | $26.81 | 85000 |
| 2024-07-02 | 26.25 | $26.53 | 95202 |
| 2024-07-01 | 26.19 | $26.32 | 170300 |
| 2024-06-28 | 26.18 | $26.28 | 118900 |
| 2024-06-27 | 26.19 | $26.24 | 126100 |
| 2024-06-26 | 26.21 | $26.46 | 95700 |
| 2024-06-25 | 26.18 | $26.73 | 110027 |
| 2024-06-24 | 26.05 | $26.81 | 369300 |
| 2024-06-21 | 25.88 | $25.94 | 81900 |
| 2024-06-20 | 25.95 | $26.16 | 99705 |
| 2024-06-18 | 25.98 | $25.93 | 183900 |
| 2024-06-17 | 26.09 | $25.79 | 171700 |
| 2024-06-14 | 26.27 | $25.79 | 139600 |
| 2024-06-13 | 26.50 | $26.26 | 204218 |
| 2024-06-12 | 26.63 | $26.73 | 297200 |
| 2024-06-11 | 26.65 | $26.99 | 139798 |
| 2024-06-10 | 26.59 | $27.02 | 150217 |
| 2024-06-07 | 26.52 | $26.46 | 97400 |
| 2024-06-06 | 26.61 | $26.56 | 88914 |
| 2024-06-05 | 26.69 | $26.48 | 141737 |
| 2024-06-04 | 26.82 | $26.35 | 230100 |
| 2024-06-03 | 27.03 | $26.80 | 341424 |
| 2024-05-31 | 27.13 | $27.63 | 256200 |
| 2024-05-30 | 27.00 | $27.13 | 142004 |
| 2024-05-29 | 27.01 | $27.01 | 172150 |
| 2024-05-28 | 27.05 | $27.37 | 265738 |
| 2024-05-24 | 27.00 | $26.86 | 122506 |
| 2024-05-23 | 27.09 | $26.71 | 214700 |
| 2024-05-22 | 27.25 | $27.02 | 288444 |
| 2024-05-21 | 27.36 | $27.52 | 195300 |
| 2024-05-20 | 27.33 | $27.73 | 304135 |
| 2024-05-17 | 27.22 | $27.48 | 184737 |
| 2024-05-16 | 27.18 | $27.20 | 167500 |
| 2024-05-15 | 27.21 | $27.43 | 528200 |
| 2024-05-14 | 27.18 | $27.38 | 142100 |
| 2024-05-13 | 27.17 | $27.15 | 100010 |
| 2024-05-10 | 27.22 | $27.16 | 136405 |
| 2024-05-09 | 27.28 | $27.59 | 129400 |
| 2024-05-08 | 27.23 | $27.40 | 312000 |
| 2024-05-07 | 27.22 | $27.55 | 252625 |
| 2024-05-06 | 27.16 | $27.46 | 291200 |
| 2024-05-03 | 27.13 | $27.02 | 148100 |
| 2024-05-02 | 27.22 | $26.77 | 209024 |
| 2024-05-01 | 27.42 | $26.58 | 566405 |
| 2024-04-30 | 27.72 | $27.14 | 260800 |
| 2024-04-29 | 27.91 | $28.18 | 139916 |
| 2024-04-26 | 27.81 | $28.07 | 248500 |
| 2024-04-25 | 27.71 | $27.99 | 103000 |
| 2024-04-24 | 27.62 | $27.80 | 386538 |
| 2024-04-23 | 27.57 | $27.59 | 121920 |
| 2024-04-22 | 27.56 | $27.48 | 100323 |
| 2024-04-19 | 27.59 | $27.28 | 96110 |
| 2024-04-18 | 27.69 | $26.98 | 88443 |
| 2024-04-17 | 27.89 | $27.05 | 120800 |
| 2024-04-16 | 28.12 | $27.25 | 244800 |
| 2024-04-15 | 28.32 | $27.47 | 241100 |
| 2024-04-12 | 28.49 | $27.86 | 396139 |
| 2024-04-11 | 28.55 | $28.19 | 145200 |
| 2024-04-10 | 28.52 | $28.34 | 137600 |
| 2024-04-09 | 28.42 | $28.23 | 94600 |
| 2024-04-08 | 28.31 | $28.13 | 160197 |
| 2024-04-05 | 28.20 | $28.20 | 106917 |
| 2024-04-04 | 28.03 | $27.98 | 211342 |
| 2024-04-03 | 27.88 | $28.04 | 191007 |
| 2024-04-02 | 27.66 | $27.75 | 173812 |
| 2024-04-01 | 27.47 | $27.60 | 221548 |
| 2024-03-28 | 27.28 | $27.44 | 153165 |
| 2024-03-27 | 27.09 | $27.05 | 215933 |
| 2024-03-26 | 26.96 | $26.62 | 221535 |
| 2024-03-25 | 26.93 | $26.86 | 199000 |
| 2024-03-22 | 26.81 | $26.53 | 136930 |
| 2024-03-21 | 26.76 | $26.73 | 210221 |
| 2024-03-20 | 26.61 | $26.65 | 219900 |
| 2024-03-19 | 26.45 | $26.51 | 222806 |
| 2024-03-18 | 26.29 | $26.14 | 138907 |
| 2024-03-15 | 26.20 | $26.08 | 125152 |
| 2024-03-14 | 26.09 | $26.04 | 131163 |
| 2024-03-13 | 25.97 | $25.97 | 339929 |
| 2024-03-12 | 25.83 | $25.61 | 126032 |
| 2024-03-11 | 25.76 | $25.62 | 129817 |
| 2024-03-08 | 25.66 | $25.46 | 142337 |
| 2024-03-07 | 25.59 | $25.40 | 174050 |
| 2024-03-06 | 25.50 | $25.36 | 183114 |
| 2024-03-05 | 25.40 | $25.29 | 481535 |
| 2024-03-04 | 25.29 | $25.15 | 333760 |
| 2024-03-01 | 25.19 | $25.36 | 263000 |
| 2024-02-29 | 24.99 | $25.02 | 331877 |
| 2024-02-28 | 24.85 | $24.83 | 196338 |
| 2024-02-27 | 24.72 | $24.81 | 221500 |
| 2024-02-26 | 24.57 | $24.65 | 203000 |
| 2024-02-23 | 24.42 | $24.59 | 378000 |
| 2024-02-22 | 24.26 | $24.84 | 162500 |
| 2024-02-21 | 23.98 | $24.73 | 377299 |
| 2024-02-20 | 23.66 | $23.96 | 208452 |
| 2024-02-16 | 23.52 | $24.17 | 238100 |
| 2024-02-15 | 23.28 | $24.03 | 438948 |
| 2024-02-14 | 23.03 | $23.08 | 429544 |
| 2024-02-13 | 23.03 | $23.05 | 491727 |
| 2024-02-12 | 23.04 | $23.46 | 383503 |
| 2024-02-09 | 22.92 | $22.94 | 327406 |
| 2024-02-08 | 22.95 | $23.20 | 301600 |
| 2024-02-07 | 22.91 | $22.93 | 378600 |
| 2024-02-06 | 22.94 | $22.86 | 301200 |
| 2024-02-05 | 23.01 | $22.62 | 337245 |
| 2024-02-02 | 23.17 | $22.88 | 337600 |
| 2024-02-01 | 23.30 | $23.15 | 380600 |
| 2024-01-31 | 23.36 | $23.34 | 383626 |
| 2024-01-30 | 23.38 | $23.98 | 338514 |
| 2024-01-29 | 23.20 | $23.64 | 267541 |
| 2024-01-26 | 23.10 | $23.66 | 233743 |
| 2024-01-25 | 22.97 | $23.60 | 207949 |
| 2024-01-24 | 22.84 | $23.22 | 299600 |
| 2024-01-23 | 22.81 | $22.93 | 137200 |
| 2024-01-22 | 22.88 | $22.89 | 172900 |
| 2024-01-19 | 22.97 | $22.76 | 173849 |
| 2024-01-18 | 23.14 | $22.77 | 252100 |
| 2024-01-17 | 23.34 | $22.80 | 1.5M |
| 2024-01-16 | 23.59 | $23.05 | 250041 |
| 2024-01-12 | 23.81 | $23.78 | 167411 |
| 2024-01-11 | 23.86 | $23.45 | 538839 |
| 2024-01-10 | 24.02 | $23.50 | 268900 |
| 2024-01-09 | 24.21 | $23.74 | 208525 |
| 2024-01-08 | 24.36 | $24.04 | 249206 |
| 2024-01-05 | 24.45 | $24.26 | 179025 |
| 2024-01-04 | 24.50 | $24.10 | 266600 |
| 2024-01-03 | 24.59 | $24.66 | 145900 |
| 2024-01-02 | 24.54 | $24.42 | 130000 |
| 2023-12-29 | 24.54 | $24.29 | 177443 |
| 2023-12-28 | 24.59 | $24.48 | 161800 |
| 2023-12-27 | 24.58 | $24.84 | 225643 |
| 2023-12-26 | 24.46 | $24.95 | 92636 |
| 2023-12-22 | 24.28 | $24.55 | 125500 |
| 2023-12-21 | 24.18 | $24.68 | 206700 |
| 2023-12-20 | 24.03 | $24.31 | 253537 |
| 2023-12-19 | 23.96 | $24.68 | 203229 |
| 2023-12-18 | 23.76 | $24.46 | 137413 |
| 2023-12-15 | 23.59 | $24.20 | 153700 |
| 2023-12-14 | 23.47 | $24.32 | 282132 |
| 2023-12-13 | 23.30 | $23.60 | 370300 |
| 2023-12-12 | 23.33 | $23.03 | 308048 |
| 2023-12-11 | 23.56 | $23.54 | 181700 |
| 2023-12-08 | 23.69 | $23.64 | 301200 |
| 2023-12-07 | 23.81 | $23.36 | 258214 |
| 2023-12-06 | 24.07 | $23.38 | 587900 |
| 2023-12-05 | 24.38 | $24.05 | 299400 |
| 2023-12-04 | 24.55 | $24.57 | 120399 |
| 2023-12-01 | 24.60 | $24.89 | 153845 |
| 2023-11-30 | 24.56 | $24.77 | 193416 |
| 2023-11-29 | 24.56 | $24.65 | 171739 |
| 2023-11-28 | 24.61 | $24.72 | 112300 |
| 2023-11-27 | 24.64 | $24.76 | 110602 |
| 2023-11-24 | 24.68 | $25.01 | 63500 |
| 2023-11-22 | 24.65 | $24.87 | 263600 |
| 2023-11-21 | 24.67 | $24.91 | 119342 |
| 2023-11-20 | 24.68 | $25.04 | 166800 |
| 2023-11-17 | 24.66 | $25.05 | 152100 |
| 2023-11-16 | 24.65 | $24.50 | 247200 |
| 2023-11-15 | 24.81 | $25.15 | 218300 |
| 2023-11-14 | 24.81 | $25.12 | 212236 |
| 2023-11-13 | 24.82 | $24.74 | 145139 |
| 2023-11-10 | 24.97 | $24.61 | 185956 |
| 2023-11-09 | 25.20 | $24.40 | 370200 |
| 2023-11-08 | 25.55 | $24.53 | 699200 |
| 2023-11-07 | 25.94 | $25.04 | 499476 |
| 2023-11-06 | 26.26 | $25.84 | 353914 |
| 2023-11-03 | 26.39 | $26.62 | 889200 |
| 2023-11-02 | 26.30 | $26.75 | 633900 |
| 2023-11-01 | 26.15 | $25.95 | 260141 |
| 2023-10-31 | 26.23 | $25.97 | 429128 |
| 2023-10-30 | 26.31 | $25.70 | 311300 |
| 2023-10-27 | 26.49 | $25.91 | 266100 |
| 2023-10-26 | 26.64 | $26.19 | 264107 |
| 2023-10-25 | 26.74 | $26.33 | 698000 |
| 2023-10-24 | 26.81 | $26.31 | 362805 |
| 2023-10-23 | 26.89 | $26.44 | 284500 |
| 2023-10-20 | 26.95 | $26.85 | 302400 |
| 2023-10-19 | 26.88 | $27.30 | 225100 |
| 2023-10-18 | 26.64 | $27.29 | 249700 |
| 2023-10-17 | 26.36 | $27.17 | 281740 |
| 2023-10-16 | 26.04 | $26.89 | 388300 |
| 2023-10-13 | 25.74 | $26.73 | 270400 |
| 2023-10-12 | 25.43 | $26.09 | 145538 |
| 2023-10-11 | 25.26 | $26.01 | 246600 |
| 2023-10-10 | 25.07 | $26.00 | 239735 |
| 2023-10-09 | 24.86 | $25.99 | 250800 |
| 2023-10-06 | 24.61 | $24.86 | 271600 |
| 2023-10-05 | 24.67 | $24.26 | 253400 |
| 2023-10-04 | 24.94 | $24.14 | 322300 |
| 2023-10-03 | 25.31 | $25.02 | 265300 |
| 2023-10-02 | 25.50 | $25.00 | 203273 |
| 2023-09-29 | 25.74 | $25.99 | 135800 |
| 2023-09-28 | 25.71 | $26.33 | 171900 |
| 2023-09-27 | 25.58 | $26.22 | 207338 |
| 2023-09-26 | 25.47 | $25.46 | 107015 |
| 2023-09-25 | 25.57 | $25.53 | 132636 |
| 2023-09-22 | 25.67 | $25.01 | 118100 |
| 2023-09-21 | 25.97 | $25.17 | 369700 |
| 2023-09-20 | 26.28 | $25.65 | 82700 |
| 2023-09-19 | 26.51 | $26.09 | 153200 |
| 2023-09-18 | 26.65 | $26.36 | 527144 |
| 2023-09-15 | 26.73 | $26.40 | 199827 |
| 2023-09-14 | 26.82 | $26.86 | 209600 |
| 2023-09-13 | 26.77 | $26.65 | 213847 |
| 2023-09-12 | 26.78 | $26.91 | 1.2M |
| 2023-09-11 | 26.70 | $26.25 | 261800 |
| 2023-09-08 | 26.81 | $26.81 | 123200 |
| 2023-09-07 | 26.75 | $26.61 | 145830 |
| 2023-09-06 | 26.75 | $26.86 | 456400 |
| 2023-09-05 | 26.66 | $26.93 | 299620 |
| 2023-09-01 | 26.52 | $27.10 | 205723 |
| 2023-08-31 | 26.29 | $26.52 | 139100 |
| 2023-08-30 | 26.19 | $26.40 | 121600 |
| 2023-08-29 | 26.11 | $26.21 | 146000 |
| 2023-08-28 | 26.06 | $26.03 | 230107 |
| 2023-08-25 | 26.06 | $25.80 | 149946 |
| 2023-08-24 | 26.12 | $25.58 | 103900 |
| 2023-08-23 | 26.27 | $25.82 | 257500 |
| 2023-08-22 | 26.36 | $26.05 | 137360 |
| 2023-08-21 | 26.40 | $26.35 | 183499 |
| 2023-08-18 | 26.34 | $26.19 | 137500 |
| 2023-08-17 | 26.31 | $25.97 | 152049 |
| 2023-08-16 | 26.34 | $25.65 | 161500 |
| 2023-08-15 | 26.47 | $25.80 | 161532 |
| 2023-08-14 | 26.56 | $26.22 | 208156 |
| 2023-08-11 | 26.53 | $26.36 | 141000 |
| 2023-08-10 | 26.44 | $26.17 | 412142 |
| 2023-08-09 | 26.38 | $26.48 | 877800 |
| 2023-08-08 | 26.19 | $26.13 | 470100 |
| 2023-08-07 | 26.06 | $26.01 | 272550 |
| 2023-08-04 | 25.93 | $25.90 | 272523 |
| 2023-08-03 | 25.79 | $25.75 | 187600 |
| 2023-08-02 | 25.66 | $25.20 | 220437 |
| 2023-08-01 | 25.66 | $25.66 | 196000 |
| 2023-07-31 | 25.50 | $25.74 | 238945 |
| 2023-07-28 | 25.27 | $25.42 | 208900 |
| 2023-07-27 | 25.08 | $24.86 | 198800 |
| 2023-07-26 | 25.02 | $25.09 | 165900 |
| 2023-07-25 | 24.86 | $25.10 | 274600 |
| 2023-07-24 | 24.65 | $24.90 | 300806 |
| 2023-07-21 | 24.45 | $24.58 | 199114 |
| 2023-07-20 | 24.30 | $24.50 | 234649 |
| 2023-07-19 | 24.14 | $24.27 | 201300 |
| 2023-07-18 | 24.01 | $24.21 | 410100 |
| 2023-07-17 | 23.85 | $23.50 | 197500 |
| 2023-07-14 | 23.89 | $23.46 | 362200 |
| 2023-07-13 | 23.94 | $24.32 | 1.3M |
| 2023-07-12 | 23.72 | $24.18 | 735900 |
| 2023-07-11 | 23.48 | $24.04 | 238444 |
| 2023-07-10 | 23.24 | $23.45 | 331247 |
| 2023-07-07 | 23.13 | $23.26 | 209400 |
| 2023-07-06 | 23.05 | $22.63 | 719719 |
| 2023-07-05 | 23.15 | $23.25 | 179337 |
| 2023-07-03 | 23.08 | $23.33 | 191300 |
| 2023-06-30 | 22.96 | $23.28 | 208723 |
| 2023-06-29 | 22.82 | $23.12 | 199900 |
| 2023-06-28 | 22.71 | $22.67 | 211900 |
| 2023-06-27 | 22.71 | $22.44 | 268900 |
| 2023-06-26 | 22.78 | $22.64 | 272200 |
| 2023-06-23 | 22.81 | $22.25 | 235700 |
| 2023-06-22 | 22.96 | $22.51 | 825400 |
| 2023-06-21 | 23.06 | $22.95 | 288800 |
| 2023-06-20 | 23.04 | $22.74 | 246044 |
| 2023-06-16 | 23.08 | $23.26 | 172323 |
| 2023-06-15 | 22.96 | $23.09 | 261215 |
| 2023-06-14 | 22.86 | $22.58 | 207400 |
| 2023-06-13 | 22.90 | $22.89 | 267946 |
| 2023-06-12 | 22.84 | $22.64 | 228000 |
| 2023-06-09 | 22.85 | $23.01 | 216700 |
| 2023-06-08 | 22.74 | $23.23 | 397331 |
| 2023-06-07 | 22.53 | $23.31 | 471024 |
| 2023-06-06 | 22.25 | $22.59 | 281547 |
| 2023-06-05 | 22.14 | $22.29 | 530738 |
| 2023-06-02 | 22.10 | $22.57 | 298700 |
| 2023-06-01 | 21.96 | $21.70 | 182700 |
| 2023-05-31 | 22.06 | $21.50 | 215100 |
| 2023-05-30 | 22.26 | $21.80 | 347649 |
| 2023-05-26 | 22.41 | $22.22 | 413541 |
| 2023-05-25 | 22.45 | $22.31 | 202139 |
| 2023-05-24 | 22.47 | $22.92 | 169400 |
| 2023-05-23 | 22.31 | $22.84 | 172700 |
| 2023-05-22 | 22.14 | $22.81 | 182020 |
| 2023-05-19 | 21.94 | $22.55 | 274521 |
| 2023-05-18 | 21.78 | $22.40 | 364347 |
| 2023-05-17 | 21.63 | $21.93 | 216300 |
| 2023-05-16 | 21.61 | $21.62 | 188800 |
| 2023-05-15 | 21.70 | $22.18 | 225325 |
| 2023-05-12 | 21.62 | $21.75 | 168100 |
| 2023-05-11 | 21.68 | $21.56 | 211300 |
| 2023-05-10 | 21.81 | $21.77 | 247600 |
| 2023-05-09 | 21.92 | $22.00 | 172400 |
| 2023-05-08 | 21.98 | $22.12 | 202900 |
| 2023-05-05 | 22.02 | $22.14 | 252300 |
| 2023-05-04 | 22.07 | $21.33 | 354000 |
| 2023-05-03 | 22.39 | $21.51 | 343417 |
| 2023-05-02 | 22.73 | $21.91 | 291300 |
| 2023-05-01 | 23.02 | $22.94 | 135248 |
| 2023-04-28 | 23.05 | $23.11 | 447634 |
| 2023-04-27 | 23.03 | $22.50 | 140661 |
| 2023-04-26 | 23.20 | $22.24 | 238370 |
| 2023-04-25 | 23.48 | $22.63 | 213820 |
| 2023-04-24 | 23.71 | $23.36 | 182240 |
| 2023-04-21 | 23.74 | $22.99 | 194003 |
| 2023-04-20 | 23.89 | $23.10 | 190939 |
| 2023-04-19 | 24.03 | $23.42 | 220900 |
| 2023-04-18 | 24.10 | $23.64 | 154047 |
| 2023-04-17 | 24.10 | $23.71 | 314500 |
| 2023-04-14 | 24.07 | $24.08 | 206700 |
| 2023-04-13 | 23.91 | $24.06 | 233100 |
| 2023-04-12 | 23.71 | $23.85 | 171644 |
| 2023-04-11 | 23.52 | $23.96 | 424500 |
| 2023-04-10 | 23.25 | $23.66 | 235119 |
| 2023-04-06 | 23.01 | $23.22 | 159736 |
| 2023-04-05 | 22.85 | $23.53 | 296717 |
| 2023-04-04 | 22.56 | $23.46 | 342179 |
| 2023-04-03 | 22.22 | $23.77 | 444509 |
| 2023-03-31 | 21.72 | $22.52 | 312843 |
| 2023-03-30 | 21.50 | $22.24 | 264000 |
| 2023-03-29 | 21.33 | $22.26 | 309900 |
| 2023-03-28 | 21.13 | $21.94 | 206422 |
| 2023-03-27 | 21.00 | $21.67 | 321500 |
| 2023-03-24 | 20.93 | $21.16 | 558600 |
| 2023-03-23 | 21.02 | $21.14 | 489100 |
| 2023-03-22 | 21.15 | $21.46 | 268155 |
| 2023-03-21 | 21.23 | $22.03 | 363324 |
| 2023-03-20 | 21.15 | $21.22 | 418685 |
| 2023-03-17 | 21.33 | $20.73 | 534600 |
| 2023-03-16 | 21.71 | $21.23 | 700198 |
| 2023-03-15 | 22.04 | $20.74 | 900749 |
| 2023-03-14 | 22.60 | $22.07 | 365000 |
| 2023-03-13 | 22.87 | $22.00 | 917300 |
| 2023-03-10 | 23.23 | $22.52 | 505905 |
| 2023-03-09 | 23.50 | $23.03 | 517132 |
| 2023-03-08 | 23.68 | $23.54 | 586640 |
| 2023-03-07 | 23.74 | $23.79 | 408610 |
| 2023-03-06 | 23.74 | $24.16 | 483300 |
| 2023-03-03 | 23.62 | $24.55 | 336432 |
| 2023-03-02 | 23.35 | $24.02 | 143900 |
| 2023-03-01 | 23.20 | $23.60 | 285415 |
| 2023-02-28 | 23.16 | $23.19 | 383400 |
| 2023-02-27 | 23.24 | $23.58 | 460343 |
| 2023-02-24 | 23.22 | $23.59 | 742100 |
| 2023-02-23 | 23.20 | $23.24 | 749300 |
| 2023-02-22 | 23.30 | $22.68 | 656467 |
| 2023-02-21 | 23.60 | $22.64 | 559103 |
| 2023-02-17 | 23.99 | $23.04 | 825636 |
| 2023-02-16 | 24.34 | $24.01 | 397313 |
| 2023-02-15 | 24.46 | $24.34 | 532137 |
| 2023-02-14 | 24.51 | $24.87 | 295802 |
| 2023-02-13 | 24.40 | $24.74 | 624600 |
| 2023-02-10 | 24.31 | $24.87 | 531001 |
| 2023-02-09 | 24.16 | $23.85 | 850000 |
| 2023-02-08 | 24.30 | $24.16 | 942023 |
| 2023-02-07 | 24.38 | $24.38 | 624349 |
| 2023-02-06 | 24.41 | $23.56 | 901900 |
| 2023-02-03 | 24.70 | $23.95 | 1.6M |
| 2023-02-02 | 24.94 | $24.07 | 763300 |
| 2023-02-01 | 25.19 | $24.46 | 1.0M |
| 2023-01-31 | 25.37 | $25.04 | 577238 |
| 2023-01-30 | 25.40 | $24.70 | 611314 |
| 2023-01-27 | 25.55 | $25.48 | 493629 |
| 2023-01-26 | 25.47 | $25.64 | 667564 |
| 2023-01-25 | 25.31 | $25.20 | 514400 |
| 2023-01-24 | 25.26 | $25.28 | 539800 |
| 2023-01-23 | 25.17 | $25.65 | 395111 |
| 2023-01-20 | 24.94 | $25.31 | 233052 |
| 2023-01-19 | 24.76 | $25.11 | 396234 |
| 2023-01-18 | 24.60 | $24.69 | 313500 |
| 2023-01-17 | 24.54 | $25.15 | 497308 |
| 2023-01-13 | 24.32 | $25.13 | 401428 |
| 2023-01-12 | 24.07 | $25.10 | 375607 |
| 2023-01-11 | 23.77 | $24.42 | 446300 |
| 2023-01-10 | 23.63 | $24.24 | 422300 |
| 2023-01-09 | 23.52 | $24.26 | 638400 |
| 2023-01-06 | 23.40 | $23.90 | 429600 |
| 2023-01-05 | 23.37 | $23.29 | 1.1M |
| 2023-01-04 | 23.53 | $23.32 | 1.4M |
| 2023-01-03 | 23.74 | $23.17 | 871896 |
| 2022-12-30 | 24.05 | $24.51 | 367509 |
| 2022-12-29 | 24.01 | $24.35 | 798512 |
| 2022-12-28 | 24.02 | $23.96 | 427106 |
| 2022-12-27 | 24.17 | $25.01 | 496904 |
| 2022-12-23 | 24.03 | $24.82 | 367592 |
| 2022-12-22 | 23.94 | $24.19 | 1.0M |
| 2022-12-21 | 24.03 | $24.94 | 554606 |
| 2022-12-20 | 23.92 | $24.29 | 430218 |
| 2022-12-19 | 24.00 | $24.08 | 424206 |
| 2022-12-16 | 24.18 | $24.46 | 927600 |
| 2022-12-15 | 24.30 | $24.88 | 474837 |
| 2022-12-14 | 24.32 | $24.90 | 650000 |
| 2022-12-13 | 24.36 | $24.98 | 668738 |
| 2022-12-12 | 24.40 | $24.53 | 1.0M |
| 2022-12-09 | 24.60 | $23.83 | 594319 |
| 2022-12-08 | 25.09 | $24.18 | 932700 |
| 2022-12-07 | 25.58 | $24.65 | 907500 |
| 2022-12-06 | 26.04 | $24.86 | 991924 |
| 2022-12-05 | 26.54 | $25.61 | 763040 |
| 2022-12-02 | 26.92 | $26.67 | 676900 |
| 2022-12-01 | 27.04 | $26.77 | 714900 |
| 2022-11-30 | 27.17 | $27.24 | 525627 |
| 2022-11-29 | 27.17 | $26.94 | 853900 |
| 2022-11-28 | 27.27 | $26.47 | 679829 |
| 2022-11-25 | 27.53 | $27.28 | 145400 |
| 2022-11-23 | 27.59 | $27.33 | 442147 |
| 2022-11-22 | 27.65 | $27.66 | 783034 |
| 2022-11-21 | 27.62 | $26.68 | 1.3M |
| 2022-11-18 | 27.88 | $27.11 | 710822 |
| 2022-11-17 | 28.05 | $27.43 | 1.2M |
| 2022-11-16 | 28.15 | $27.51 | 888112 |
| 2022-11-15 | 28.24 | $28.34 | 842948 |
| 2022-11-14 | 28.07 | $27.72 | 756825 |
| 2022-11-11 | 28.06 | $28.16 | 841832 |
| 2022-11-10 | 27.89 | $27.39 | 888711 |
| 2022-11-09 | 27.91 | $26.46 | 1.4M |
| 2022-11-08 | 28.23 | $28.36 | 1.2M |
| 2022-11-07 | 27.99 | $28.53 | 1.4M |
| 2022-11-04 | 27.64 | $27.77 | 2.3M |
| 2022-11-03 | 27.44 | $27.21 | 901756 |
| 2022-11-02 | 27.36 | $26.79 | 1.3M |
| 2022-11-01 | 27.39 | $27.45 | 816966 |
| 2022-10-31 | 27.20 | $27.30 | 862508 |
| 2022-10-28 | 27.01 | $26.80 | 914121 |
| 2022-10-27 | 26.92 | $26.94 | 1.1M |
| 2022-10-26 | 26.76 | $27.15 | 2.1M |
| 2022-10-25 | 26.48 | $26.77 | 1.6M |
| 2022-10-24 | 26.25 | $26.45 | 4.2M |
| 2022-10-21 | 26.07 | $26.44 | 1.2M |
| 2022-10-20 | 25.85 | $25.96 | 1.0M |
| 2022-10-19 | 25.72 | $26.18 | 1.4M |
| 2022-10-18 | 25.48 | $25.59 | 1.9M |
| 2022-10-17 | 25.38 | $25.35 | 737434 |
| 2022-10-14 | 25.33 | $24.98 | 2.3M |
| 2022-10-13 | 25.38 | $26.20 | 1.8M |
| 2022-10-12 | 25.05 | $25.35 | 679426 |
| 2022-10-11 | 24.92 | $25.12 | 1.3M |
| 2022-10-10 | 24.83 | $25.32 | 1.7M |
| 2022-10-07 | 24.65 | $25.95 | 1.9M |
| 2022-10-06 | 24.24 | $26.14 | 1.5M |
| 2022-10-05 | 23.69 | $25.88 | 1.8M |
| 2022-10-04 | 23.10 | $25.45 | 2.2M |
| 2022-10-03 | 22.54 | $24.23 | 1.5M |
| 2022-09-30 | 22.25 | $22.84 | 1.7M |
| 2022-09-29 | 22.36 | $22.85 | 1.5M |
| 2022-09-28 | 22.51 | $22.88 | 1.9M |
| 2022-09-27 | 22.71 | $21.60 | 1.4M |
| 2022-09-26 | 23.37 | $21.25 | 2.2M |
| 2022-09-23 | 24.30 | $22.02 | 3.5M |
| 2022-09-22 | 25.20 | $24.13 | 1.5M |
| 2022-09-21 | 25.63 | $24.76 | 1.2M |
| 2022-09-20 | 25.97 | $25.22 | 842710 |
| 2022-09-19 | 26.23 | $25.61 | 1.0M |
| 2022-09-16 | 26.42 | $25.59 | 1.4M |
| 2022-09-15 | 26.66 | $26.38 | 1.0M |
| 2022-09-14 | 26.69 | $27.25 | 2.0M |
| 2022-09-13 | 26.45 | $26.11 | 1.5M |
| 2022-09-12 | 26.50 | $26.79 | 847765 |
| 2022-09-09 | 26.35 | $26.26 | 1.2M |
| 2022-09-08 | 26.33 | $25.53 | 1.7M |
| 2022-09-07 | 26.53 | $25.30 | 1.7M |
| 2022-09-06 | 26.84 | $25.76 | 1.7M |
| 2022-09-02 | 27.06 | $26.22 | 3.2M |
| 2022-09-01 | 27.17 | $25.66 | 1.9M |
| 2022-08-31 | 27.46 | $26.45 | 2.4M |
| 2022-08-30 | 27.55 | $26.30 | 1.6M |
| 2022-08-29 | 27.69 | $27.58 | 1.4M |
| 2022-08-26 | 27.44 | $27.18 | 1.3M |
| 2022-08-25 | 27.23 | $27.39 | 823919 |
| 2022-08-24 | 26.90 | $27.35 | 1.2M |
| 2022-08-23 | 26.48 | $26.86 | 2.2M |
| 2022-08-22 | 26.11 | $26.24 | 1.3M |
| 2022-08-19 | 25.84 | $26.00 | 749845 |
| 2022-08-18 | 25.57 | $26.23 | 1.1M |
| 2022-08-17 | 25.16 | $25.05 | 909944 |
| 2022-08-16 | 25.02 | $24.89 | 1.4M |
| 2022-08-15 | 24.89 | $24.82 | 913100 |
| 2022-08-12 | 24.74 | $25.40 | 752673 |
| 2022-08-11 | 24.37 | $25.22 | 1.5M |
| 2022-08-10 | 23.97 | $24.06 | 517227 |
| 2022-08-09 | 23.83 | $23.62 | 406500 |
| 2022-08-08 | 23.81 | $23.21 | 409010 |
| 2022-08-05 | 23.90 | $23.20 | 661932 |
| 2022-08-04 | 24.01 | $22.52 | 1.3M |
| 2022-08-03 | 24.35 | $23.69 | 664511 |
| 2022-08-02 | 24.39 | $24.34 | 714400 |
| 2022-08-01 | 24.22 | $24.42 | 874100 |
| 2022-07-29 | 23.97 | $25.02 | 1.2M |
| 2022-07-28 | 23.48 | $24.37 | 781231 |
| 2022-07-27 | 23.08 | $24.36 | 568996 |
| 2022-07-26 | 22.60 | $23.65 | 1.2M |
| 2022-07-25 | 22.24 | $23.73 | 1.0M |
| 2022-07-22 | 21.77 | $22.47 | 694536 |
| 2022-07-21 | 21.62 | $22.93 | 765806 |
| 2022-07-20 | 21.29 | $23.41 | 1.1M |
| 2022-07-19 | 20.75 | $22.86 | 778700 |
| 2022-07-18 | 20.29 | $21.94 | 599300 |
| 2022-07-15 | 20.04 | $21.20 | 596102 |
| 2022-07-14 | 20.00 | $20.71 | 788663 |
| 2022-07-13 | 20.13 | $21.14 | 959414 |
| 2022-07-12 | 20.18 | $20.85 | 516040 |
| 2022-07-11 | 20.36 | $21.43 | 587828 |
| 2022-07-08 | 20.42 | $21.59 | 626268 |
| 2022-07-07 | 20.48 | $21.70 | 1.3M |
| 2022-07-06 | 20.56 | $20.41 | 2.0M |
| 2022-07-05 | 21.08 | $20.79 | 2.2M |
| 2022-07-01 | 21.64 | $22.07 | 1.2M |
| 2022-06-30 | 21.94 | $21.91 | 1.4M |
| 2022-06-29 | 22.39 | $22.65 | 2.4M |
| 2022-06-28 | 22.73 | $23.82 | 2.2M |
| 2022-06-27 | 22.80 | $22.99 | 868707 |
| 2022-06-24 | 23.17 | $22.07 | 2.1M |
| 2022-06-23 | 23.95 | $21.75 | 1.6M |
| 2022-06-22 | 25.02 | $22.76 | 1.9M |
| 2022-06-21 | 26.01 | $24.26 | 1.9M |
| 2022-06-17 | 26.76 | $23.31 | 4.3M |
| 2022-06-16 | 27.98 | $25.09 | 2.3M |
| 2022-06-15 | 28.90 | $26.76 | 1.3M |
| 2022-06-14 | 29.47 | $27.01 | 1.8M |
| 2022-06-13 | 30.08 | $27.64 | 2.3M |
| 2022-06-10 | 30.61 | $29.39 | 1.4M |
| 2022-06-09 | 30.67 | $29.91 | 945247 |
| 2022-06-08 | 30.55 | $30.45 | 1.5M |
| 2022-06-07 | 30.20 | $30.82 | 1.1M |
| 2022-06-06 | 29.64 | $29.85 | 1.5M |
| 2022-06-03 | 29.24 | $29.56 | 825225 |
| 2022-06-02 | 28.81 | $29.26 | 2.3M |
| 2022-06-01 | 28.37 | $29.48 | 1.3M |
| 2022-05-31 | 27.74 | $28.53 | 1.7M |
| 2022-05-27 | 27.25 | $29.00 | 1.1M |
| 2022-05-26 | 26.50 | $28.00 | 1.8M |
| 2022-05-25 | 25.89 | $27.33 | 3.8M |
| 2022-05-24 | 25.35 | $26.23 | 2.6M |
| 2022-05-23 | 25.03 | $26.25 | 2.4M |
| 2022-05-20 | 24.65 | $25.04 | 1.2M |
| 2022-05-19 | 24.56 | $24.83 | 2.4M |
| 2022-05-18 | 24.51 | $24.82 | 2.6M |
| 2022-05-17 | 24.47 | $25.79 | 1.8M |
| 2022-05-16 | 24.11 | $25.06 | 2.8M |
| 2022-05-13 | 23.91 | $24.42 | 1.1M |
| 2022-05-12 | 23.87 | $23.45 | 2.7M |
| 2022-05-11 | 24.14 | $23.59 | 3.4M |
| 2022-05-10 | 24.44 | $23.39 | 1.8M |
| 2022-05-09 | 24.86 | $23.36 | 3.0M |
| 2022-05-06 | 25.38 | $26.11 | 3.0M |
| 2022-05-05 | 25.15 | $25.70 | 3.3M |
| 2022-05-04 | 24.99 | $26.40 | 2.1M |
| 2022-05-03 | 24.58 | $25.41 | 2.3M |
| 2022-05-02 | 24.40 | $24.12 | 2.2M |
| 2022-04-29 | 24.58 | $24.18 | 1.9M |
| 2022-04-28 | 24.79 | $24.77 | 2.1M |
| 2022-04-27 | 24.86 | $24.06 | 2.2M |
| 2022-04-26 | 25.17 | $23.76 | 1.9M |
| 2022-04-25 | 25.63 | $24.04 | 4.1M |
| 2022-04-22 | 26.11 | $24.51 | 1.7M |
| 2022-04-21 | 26.53 | $25.67 | 1.3M |
| 2022-04-20 | 26.66 | $26.84 | 1.1M |
| 2022-04-19 | 26.44 | $26.33 | 1.0M |
| 2022-04-18 | 26.32 | $26.77 | 1.3M |
| 2022-04-14 | 26.01 | $26.27 | 861200 |
| 2022-04-13 | 25.79 | $26.19 | 1.3M |
| 2022-04-12 | 25.52 | $25.59 | 1.4M |
| 2022-04-11 | 25.38 | $25.07 | 795035 |
| 2022-04-08 | 25.35 | $25.67 | 1.2M |
| 2022-04-07 | 25.12 | $24.83 | 1.1M |
| 2022-04-06 | 25.10 | $24.52 | 1.2M |
| 2022-04-05 | 25.15 | $24.52 | 1.0M |
| 2022-04-04 | 25.20 | $25.07 | 1.4M |
| 2022-04-01 | 25.07 | $25.04 | 1.2M |
| 2022-03-31 | 24.91 | $24.39 | 1.1M |
| 2022-03-30 | 24.91 | $24.76 | 2.2M |
| 2022-03-29 | 24.77 | $24.64 | 1.4M |
| 2022-03-28 | 24.63 | $24.76 | 2.1M |
| 2022-03-25 | 24.40 | $25.38 | 2.0M |
| 2022-03-24 | 23.90 | $24.34 | 756600 |
| 2022-03-23 | 23.62 | $24.06 | 984070 |
| 2022-03-22 | 23.35 | $23.50 | 981300 |
| 2022-03-21 | 23.19 | $23.67 | 1.1M |
| 2022-03-18 | 22.92 | $22.77 | 925100 |
| 2022-03-17 | 22.88 | $22.87 | 1.1M |
| 2022-03-16 | 22.78 | $21.78 | 1.2M |
| 2022-03-15 | 23.00 | $21.72 | 2.7M |
| 2022-03-14 | 23.28 | $21.90 | 2.3M |
| 2022-03-11 | 23.54 | $22.90 | 2.0M |
| 2022-03-10 | 23.52 | $23.50 | 2.5M |
| 2022-03-09 | 23.30 | $23.00 | 8.1M |
| 2022-03-08 | 23.16 | $23.34 | 3.2M |
| 2022-03-07 | 22.87 | $23.59 | 5.0M |
| 2022-03-04 | 22.43 | $23.35 | 3.1M |
| 2022-03-03 | 21.94 | $22.36 | 2.9M |
| 2022-03-02 | 21.65 | $22.59 | 1.9M |
| 2022-03-01 | 21.21 | $22.26 | 2.4M |
| 2022-02-28 | 20.77 | $21.75 | 2.0M |
| 2022-02-25 | 20.39 | $20.65 | 2.4M |
| 2022-02-24 | 20.27 | $20.35 | 4.0M |
| 2022-02-23 | 20.22 | $20.07 | 3.0M |
| 2022-02-22 | 20.24 | $19.61 | 2.5M |
| 2022-02-18 | 20.40 | $20.04 | 1.4M |
| 2022-02-17 | 20.46 | $20.26 | 2.2M |
| 2022-02-16 | 20.45 | $20.13 | 2.2M |
| 2022-02-15 | 20.48 | $20.09 | 1.7M |
| 2022-02-14 | 20.52 | $20.34 | 2.8M |
| 2022-02-11 | 20.48 | $20.84 | 3.7M |
| 2022-02-10 | 20.26 | $20.02 | 1.3M |
| 2022-02-09 | 20.25 | $19.97 | 1.7M |
| 2022-02-08 | 20.24 | $19.57 | 2.7M |
| 2022-02-07 | 20.36 | $20.24 | 1.5M |
| 2022-02-04 | 20.27 | $20.45 | 1.7M |
| 2022-02-03 | 20.09 | $20.14 | 1.2M |
| 2022-02-02 | 19.95 | $20.39 | 2.1M |
| 2022-02-01 | 19.70 | $20.15 | 2.7M |
| 2022-01-31 | 19.47 | $19.44 | 1.8M |
| 2022-01-28 | 19.40 | $19.41 | 2.4M |
| 2022-01-27 | 19.31 | $19.16 | 2.2M |
| 2022-01-26 | 19.29 | $19.07 | 6.0M |
| 2022-01-25 | 19.28 | $19.21 | 1.7M |
| 2022-01-24 | 19.21 | $18.43 | 2.1M |
| 2022-01-21 | 19.37 | $18.15 | 1.8M |
| 2022-01-20 | 19.65 | $18.82 | 1.5M |
| 2022-01-19 | 19.76 | $19.35 | 1.3M |
| 2022-01-18 | 19.72 | $19.58 | 1.6M |
| 2022-01-14 | 19.58 | $19.95 | 1.5M |
| 2022-01-13 | 19.29 | $19.35 | 1.5M |
| 2022-01-12 | 19.11 | $19.72 | 2.2M |
| 2022-01-11 | 18.76 | $19.37 | 936832 |
| 2022-01-10 | 18.44 | $18.62 | 1.4M |
| 2022-01-07 | 18.29 | $18.69 | 1.1M |
| 2022-01-06 | 18.07 | $18.63 | 1.3M |
| 2022-01-05 | 17.81 | $18.12 | 1.5M |
| 2022-01-04 | 17.66 | $18.63 | 1.4M |
| 2022-01-03 | 17.31 | $17.85 | 1.3M |
| 2021-12-31 | 17.13 | $17.18 | 690397 |
| 2021-12-30 | 17.13 | $17.19 | 984400 |
| 2021-12-29 | 17.13 | $17.53 | 827723 |
| 2021-12-28 | 17.02 | $17.61 | 760000 |
| 2021-12-27 | 16.86 | $17.77 | 853300 |
| 2021-12-23 | 16.62 | $16.95 | 1.1M |
| 2021-12-22 | 16.60 | $17.10 | 548900 |
| 2021-12-21 | 16.53 | $16.94 | 1.0M |
| 2021-12-20 | 16.50 | $16.22 | 1.7M |
| 2021-12-17 | 16.70 | $16.55 | 955847 |
| 2021-12-16 | 16.85 | $16.86 | 1.2M |
| 2021-12-15 | 16.94 | $16.90 | 880630 |
| 2021-12-14 | 17.04 | $16.82 | 1.0M |
| 2021-12-13 | 17.19 | $17.08 | 1.1M |
| 2021-12-10 | 17.30 | $17.88 | 547500 |
| 2021-12-09 | 17.19 | $17.70 | 754700 |
| 2021-12-08 | 17.12 | $18.01 | 677501 |
| 2021-12-07 | 16.93 | $17.92 | 992930 |
| 2021-12-06 | 16.75 | $17.14 | 1.5M |
| 2021-12-03 | 16.78 | $16.78 | 1.1M |
| 2021-12-02 | 16.94 | $16.88 | 1.4M |
| 2021-12-01 | 17.11 | $16.39 | 1.8M |
| 2021-11-30 | 17.49 | $17.07 | 1.7M |
| 2021-11-29 | 17.73 | $17.64 | 1.4M |
| 2021-11-26 | 17.86 | $17.48 | 1.8M |
| 2021-11-24 | 18.07 | $18.61 | 945420 |
| 2021-11-23 | 17.97 | $18.35 | 1.2M |
| 2021-11-22 | 17.93 | $17.57 | 1.8M |
| 2021-11-19 | 18.14 | $17.32 | 1.5M |
| 2021-11-18 | 18.47 | $18.18 | 1.1M |
| 2021-11-17 | 18.61 | $18.13 | 1.1M |
| 2021-11-16 | 18.79 | $18.69 | 1.0M |
| 2021-11-15 | 18.83 | $18.78 | 1.1M |
| 2021-11-12 | 18.85 | $18.63 | 872923 |
| 2021-11-11 | 18.91 | $18.68 | 1.0M |
| 2021-11-10 | 18.97 | $18.34 | 1.2M |
| 2021-11-09 | 19.15 | $19.26 | 887900 |
| 2021-11-08 | 19.07 | $19.33 | 2.2M |
| 2021-11-05 | 18.94 | $19.01 | 1.5M |
| 2021-11-04 | 18.88 | $18.54 | 1.7M |
| 2021-11-03 | 18.95 | $18.59 | 1.9M |
| 2021-11-02 | 19.01 | $18.75 | 1.9M |
| 2021-11-01 | 19.03 | $18.85 | 2.0M |
| 2021-10-29 | 19.01 | $18.35 | 1.8M |
| 2021-10-28 | 19.14 | $18.64 | 1.6M |
| 2021-10-27 | 19.19 | $18.53 | 1.9M |
| 2021-10-26 | 19.28 | $19.24 | 1.6M |
| 2021-10-25 | 19.15 | $19.21 | 3.0M |
| 2021-10-22 | 18.99 | $18.65 | 1.5M |
| 2021-10-21 | 18.95 | $18.33 | 1.5M |
| 2021-10-20 | 19.00 | $18.79 | 1.6M |
| 2021-10-19 | 18.89 | $18.46 | 1.8M |
| 2021-10-18 | 18.85 | $18.39 | 3.8M |
| 2021-10-15 | 18.81 | $18.30 | 1.4M |
| 2021-10-14 | 18.78 | $18.36 | 861199 |
| 2021-10-13 | 18.70 | $18.11 | 1.9M |
| 2021-10-12 | 18.66 | $18.20 | 1.8M |
| 2021-10-11 | 18.57 | $18.29 | 3.9M |
| 2021-10-08 | 18.41 | $18.43 | 1.9M |
| 2021-10-07 | 18.15 | $17.95 | 1.6M |
| 2021-10-06 | 17.98 | $17.58 | 3.0M |
| 2021-10-05 | 17.86 | $18.12 | 4.8M |
| 2021-10-04 | 17.52 | $17.89 | 2.5M |
| 2021-10-01 | 17.17 | $17.30 | 2.6M |
| 2021-09-30 | 16.91 | $16.84 | 1.7M |
| 2021-09-29 | 16.73 | $16.95 | 1.4M |
| 2021-09-28 | 16.45 | $16.90 | 2.1M |
| 2021-09-27 | 16.12 | $17.07 | 2.5M |
| 2021-09-24 | 15.66 | $15.88 | 1.6M |
| 2021-09-23 | 15.45 | $15.77 | 1.6M |
| 2021-09-22 | 15.23 | $15.14 | 1.9M |
| 2021-09-21 | 15.16 | $14.59 | 793226 |
| 2021-09-20 | 15.23 | $14.60 | 1.6M |
| 2021-09-17 | 15.31 | $15.17 | 1.2M |
| 2021-09-16 | 15.22 | $15.37 | 1.2M |
| 2021-09-15 | 15.03 | $15.55 | 1.4M |
| 2021-09-14 | 14.74 | $14.64 | 1.2M |
| 2021-09-13 | 14.66 | $14.97 | 1.6M |
| 2021-09-10 | 14.47 | $14.33 | 738772 |
| 2021-09-09 | 14.42 | $14.44 | 1.1M |
| 2021-09-08 | 14.32 | $14.34 | 1.4M |
| 2021-09-07 | 14.23 | $14.44 | 844100 |
| 2021-09-03 | 14.09 | $14.53 | 2.5M |
| 2021-09-02 | 13.88 | $14.52 | 1.4M |
| 2021-09-01 | 13.63 | $13.93 | 1.1M |
| 2021-08-31 | 13.52 | $13.96 | 975300 |
| 2021-08-30 | 13.36 | $13.86 | 973349 |
| 2021-08-27 | 13.21 | $14.05 | 1.3M |
| 2021-08-26 | 12.97 | $13.36 | 1.0M |
| 2021-08-25 | 12.90 | $13.60 | 1.4M |
| 2021-08-24 | 12.75 | $13.32 | 948307 |
| 2021-08-23 | 12.65 | $13.00 | 2.1M |
| 2021-08-20 | 12.65 | $12.42 | 521900 |
| 2021-08-19 | 12.84 | $12.34 | 1.3M |
| 2021-08-18 | 13.11 | $12.72 | 898522 |
| 2021-08-17 | 13.32 | $13.08 | 1.4M |
| 2021-08-16 | 13.47 | $13.18 | 1.1M |
| 2021-08-13 | 13.63 | $13.57 | 1.2M |
| 2021-08-12 | 13.71 | $14.05 | 664413 |
| 2021-08-11 | 13.65 | $14.10 | 1.2M |
| 2021-08-10 | 13.58 | $14.01 | 724598 |
| 2021-08-09 | 13.52 | $13.60 | 1.1M |
| 2021-08-06 | 13.59 | $13.89 | 1.9M |
| 2021-08-05 | 13.60 | $13.76 | 1.1M |
| 2021-08-04 | 13.65 | $13.51 | 1.6M |
| 2021-08-03 | 13.80 | $14.09 | 1.8M |
| 2021-08-02 | 13.81 | $13.81 | 1.4M |
| 2021-07-30 | 13.91 | $14.13 | 1.1M |
| 2021-07-29 | 13.95 | $14.37 | 1.8M |
| 2021-07-28 | 13.93 | $14.39 | 968100 |
| 2021-07-27 | 13.91 | $14.09 | 1.8M |
| 2021-07-26 | 13.99 | $14.59 | 1.1M |
| 2021-07-23 | 13.93 | $14.09 | 1.8M |
| 2021-07-22 | 14.04 | $14.24 | 2.0M |
| 2021-07-21 | 14.13 | $14.39 | 2.2M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.21
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.22
Average
51.75
Maximum
79.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.21 | $28.04 | 479700 |
| 2026-07-16 | 47.65 | $27.51 | 941479 |
| 2026-07-15 | 47.03 | $27.42 | 527921 |
| 2026-07-14 | 47.75 | $27.54 | 392313 |
| 2026-07-13 | 48.04 | $27.59 | 588495 |
| 2026-07-10 | 42.22 | $26.72 | 461100 |
| 2026-07-09 | 43.45 | $26.95 | 566388 |
| 2026-07-08 | 46.62 | $27.52 | 1.2M |
| 2026-07-07 | 43.31 | $27.04 | 598020 |
| 2026-07-06 | 37.04 | $26.23 | 608641 |
| 2026-07-02 | 38.08 | $26.44 | 434762 |
| 2026-07-01 | 35.72 | $26.15 | 633000 |
| 2026-06-30 | 37.89 | $26.61 | 305877 |
| 2026-06-29 | 37.66 | $26.58 | 464200 |
| 2026-06-26 | 38.40 | $26.74 | 378742 |
| 2026-06-25 | 38.48 | $26.76 | 741800 |
| 2026-06-24 | 38.96 | $26.87 | 1.1M |
| 2026-06-23 | 41.24 | $27.39 | 704821 |
| 2026-06-22 | 40.80 | $27.32 | 955700 |
| 2026-06-18 | 38.00 | $26.88 | 1.3M |
| 2026-06-17 | 39.62 | $27.28 | 891900 |
| 2026-06-16 | 40.39 | $27.47 | 1.2M |
| 2026-06-15 | 41.16 | $27.66 | 2.2M |
| 2026-06-12 | 46.09 | $28.79 | 705149 |
| 2026-06-11 | 43.94 | $28.41 | 1.1M |
| 2026-06-10 | 47.53 | $29.17 | 562540 |
| 2026-06-09 | 43.49 | $28.47 | 1.0M |
| 2026-06-08 | 46.77 | $29.14 | 492434 |
| 2026-06-05 | 44.27 | $28.72 | 734710 |
| 2026-06-04 | 50.06 | $29.81 | 402500 |
| 2026-06-03 | 49.78 | $29.76 | 1.2M |
| 2026-06-02 | 48.08 | $29.46 | 492745 |
| 2026-06-01 | 47.29 | $29.32 | 811000 |
| 2026-05-29 | 42.54 | $28.52 | 786834 |
| 2026-05-28 | 43.85 | $28.80 | 1.4M |
| 2026-05-27 | 42.71 | $28.61 | 847791 |
| 2026-05-26 | 45.53 | $29.22 | 749614 |
| 2026-05-22 | 51.46 | $30.34 | 474144 |
| 2026-05-21 | 50.64 | $30.19 | 1.1M |
| 2026-05-20 | 53.80 | $30.74 | 2.7M |
| 2026-05-19 | 58.52 | $31.49 | 802132 |
| 2026-05-18 | 56.74 | $31.12 | 993960 |
| 2026-05-15 | 55.16 | $30.80 | 457501 |
| 2026-05-14 | 51.19 | $30.05 | 320979 |
| 2026-05-13 | 49.72 | $29.79 | 504977 |
| 2026-05-12 | 49.72 | $29.79 | 506911 |
| 2026-05-11 | 48.60 | $29.58 | 1.7M |
| 2026-05-08 | 44.91 | $28.92 | 657711 |
| 2026-05-07 | 46.25 | $29.20 | 2.1M |
| 2026-05-06 | 48.45 | $29.65 | 1.7M |
| 2026-05-05 | 58.71 | $31.39 | 601400 |
| 2026-05-04 | 60.67 | $31.67 | 1.1M |
| 2026-05-01 | 57.54 | $31.02 | 757900 |
| 2026-04-30 | 60.20 | $31.40 | 824587 |
| 2026-04-29 | 59.78 | $31.31 | 1.9M |
| 2026-04-28 | 55.81 | $30.50 | 666269 |
| 2026-04-27 | 53.20 | $30.02 | 696900 |
| 2026-04-24 | 52.08 | $29.82 | 700733 |
| 2026-04-23 | 53.86 | $30.11 | 1.6M |
| 2026-04-22 | 52.09 | $29.78 | 1.1M |
| 2026-04-21 | 48.53 | $29.15 | 974600 |
| 2026-04-20 | 45.20 | $28.61 | 729470 |
| 2026-04-17 | 44.25 | $28.46 | 2.1M |
| 2026-04-16 | 50.33 | $29.56 | 533100 |
| 2026-04-15 | 46.86 | $29.01 | 1.0M |
| 2026-04-14 | 46.61 | $28.97 | 1.6M |
| 2026-04-13 | 52.60 | $29.96 | 1.3M |
| 2026-04-10 | 52.66 | $29.97 | 599501 |
| 2026-04-09 | 52.44 | $29.93 | 1.8M |
| 2026-04-08 | 54.70 | $30.30 | 1.9M |
| 2026-04-07 | 64.42 | $31.66 | 1.3M |
| 2026-04-06 | 62.95 | $31.34 | 1.2M |
| 2026-04-02 | 62.11 | $31.16 | 1.2M |
| 2026-04-01 | 59.56 | $30.63 | 3.5M |
| 2026-03-31 | 68.31 | $31.69 | 4.6M |
| 2026-03-30 | 74.50 | $32.32 | 2.3M |
| 2026-03-27 | 79.03 | $32.74 | 1.2M |
| 2026-03-26 | 77.88 | $32.36 | 1.7M |
| 2026-03-25 | 76.55 | $31.95 | 2.3M |
| 2026-03-24 | 75.42 | $31.62 | 1.4M |
| 2026-03-23 | 72.70 | $30.90 | 2.9M |
| 2026-03-20 | 74.78 | $31.09 | 1.7M |
| 2026-03-19 | 74.26 | $30.95 | 3.1M |
| 2026-03-18 | 71.81 | $30.32 | 1.0M |
| 2026-03-17 | 70.80 | $30.08 | 1.0M |
| 2026-03-16 | 69.28 | $29.73 | 1.2M |
| 2026-03-13 | 69.19 | $29.71 | 1.1M |
| 2026-03-12 | 67.76 | $29.38 | 2.0M |
| 2026-03-11 | 66.55 | $29.11 | 926572 |
| 2026-03-10 | 62.87 | $28.36 | 1.6M |
| 2026-03-09 | 69.99 | $29.09 | 3.1M |
| 2026-03-06 | 69.94 | $29.08 | 1.9M |
| 2026-03-05 | 69.25 | $28.92 | 961208 |
| 2026-03-04 | 67.58 | $28.54 | 762610 |
| 2026-03-03 | 67.85 | $28.57 | 2.1M |
| 2026-03-02 | 68.57 | $28.65 | 2.6M |
| 2026-02-27 | 65.46 | $27.93 | 721400 |
| 2026-02-26 | 61.33 | $27.11 | 647450 |
| 2026-02-25 | 60.22 | $26.91 | 760923 |
| 2026-02-24 | 61.56 | $27.07 | 579900 |
| 2026-02-23 | 62.46 | $27.18 | 462173 |
| 2026-02-20 | 66.06 | $27.61 | 601200 |
| 2026-02-19 | 65.04 | $27.38 | 1.1M |
| 2026-02-18 | 62.47 | $26.83 | 1.1M |
| 2026-02-17 | 59.08 | $26.18 | 710800 |
| 2026-02-13 | 62.46 | $26.59 | 1.0M |
| 2026-02-12 | 59.45 | $26.03 | 967555 |
| 2026-02-11 | 65.20 | $26.68 | 595086 |
| 2026-02-10 | 61.68 | $26.03 | 417800 |
| 2026-02-09 | 63.47 | $26.22 | 640700 |
| 2026-02-06 | 63.25 | $26.18 | 911326 |
| 2026-02-05 | 59.32 | $25.48 | 778428 |
| 2026-02-04 | 64.07 | $25.99 | 1.3M |
| 2026-02-03 | 60.15 | $25.33 | 1.4M |
| 2026-02-02 | 56.15 | $24.75 | 1.3M |
| 2026-01-30 | 65.38 | $25.61 | 1.2M |
| 2026-01-29 | 64.48 | $25.47 | 1.6M |
| 2026-01-28 | 62.21 | $25.13 | 1.1M |
| 2026-01-27 | 60.36 | $24.87 | 571128 |
| 2026-01-26 | 58.28 | $24.59 | 1.1M |
| 2026-01-23 | 57.60 | $24.50 | 957843 |
| 2026-01-22 | 56.47 | $24.35 | 1.2M |
| 2026-01-21 | 56.95 | $24.40 | 1.7M |
| 2026-01-20 | 50.87 | $23.63 | 1.0M |
| 2026-01-16 | 50.78 | $23.62 | 644984 |
| 2026-01-15 | 50.78 | $23.62 | 1.6M |
| 2026-01-14 | 53.66 | $23.96 | 1.6M |
| 2026-01-13 | 51.35 | $23.66 | 1.0M |
| 2026-01-12 | 47.54 | $23.20 | 695836 |
| 2026-01-09 | 46.67 | $23.10 | 997644 |
| 2026-01-08 | 47.72 | $23.24 | 951848 |
| 2026-01-07 | 42.58 | $22.65 | 758602 |
| 2026-01-06 | 44.70 | $22.95 | 1.4M |
| 2026-01-05 | 47.08 | $23.27 | 2.0M |
| 2026-01-02 | 51.65 | $23.83 | 847539 |
| 2025-12-31 | 48.06 | $23.41 | 529800 |
| 2025-12-30 | 49.73 | $23.61 | 727755 |
| 2025-12-29 | 47.56 | $23.36 | 644300 |
| 2025-12-26 | 45.60 | $23.14 | 429700 |
| 2025-12-24 | 46.58 | $23.27 | 312513 |
| 2025-12-23 | 47.62 | $23.41 | 693013 |
| 2025-12-22 | 46.07 | $23.22 | 752700 |
| 2025-12-19 | 44.41 | $23.02 | 822100 |
| 2025-12-18 | 43.26 | $22.88 | 1.2M |
| 2025-12-17 | 47.78 | $23.55 | 1.1M |
| 2025-12-16 | 42.31 | $22.91 | 1.0M |
| 2025-12-15 | 48.49 | $23.73 | 890000 |
| 2025-12-12 | 51.54 | $24.08 | 1.1M |
| 2025-12-11 | 54.62 | $24.41 | 1.8M |
| 2025-12-10 | 59.31 | $24.87 | 1.4M |
| 2025-12-09 | 58.27 | $24.73 | 638821 |
| 2025-12-08 | 58.57 | $24.76 | 1.3M |
| 2025-12-05 | 63.39 | $25.22 | 1.3M |
| 2025-12-04 | 62.75 | $25.12 | 906334 |
| 2025-12-03 | 62.38 | $25.06 | 1.1M |
| 2025-12-02 | 57.20 | $24.29 | 519421 |
| 2025-12-01 | 61.94 | $24.74 | 582072 |
| 2025-11-28 | 60.98 | $24.60 | 510900 |
| 2025-11-26 | 57.27 | $24.09 | 569400 |
| 2025-11-25 | 54.10 | $23.70 | 543546 |
| 2025-11-24 | 55.92 | $23.88 | 754401 |
| 2025-11-21 | 54.13 | $23.66 | 683536 |
| 2025-11-20 | 53.22 | $23.55 | 886031 |
| 2025-11-19 | 56.80 | $23.92 | 732243 |
| 2025-11-18 | 58.41 | $24.08 | 1.0M |
| 2025-11-17 | 55.88 | $23.74 | 1.1M |
| 2025-11-14 | 59.85 | $24.13 | 678049 |
| 2025-11-13 | 57.88 | $23.86 | 1.0M |
| 2025-11-12 | 57.59 | $23.82 | 754746 |
| 2025-11-11 | 60.16 | $24.08 | 1.0M |
| 2025-11-10 | 55.59 | $23.45 | 852600 |
| 2025-11-07 | 53.33 | $23.17 | 699104 |
| 2025-11-06 | 48.53 | $22.63 | 775875 |
| 2025-11-05 | 45.58 | $22.33 | 511008 |
| 2025-11-04 | 46.59 | $22.45 | 971800 |
| 2025-11-03 | 48.12 | $22.63 | 687600 |
| 2025-10-31 | 46.07 | $22.41 | 393937 |
| 2025-10-30 | 42.73 | $22.07 | 408913 |
| 2025-10-29 | 43.26 | $22.14 | 352624 |
| 2025-10-28 | 42.88 | $22.10 | 261943 |
| 2025-10-27 | 46.18 | $22.55 | 372300 |
| 2025-10-24 | 46.48 | $22.59 | 332001 |
| 2025-10-23 | 48.20 | $22.82 | 932100 |
| 2025-10-22 | 42.48 | $22.17 | 586000 |
| 2025-10-21 | 42.29 | $22.15 | 484248 |
| 2025-10-20 | 43.16 | $22.28 | 481332 |
| 2025-10-17 | 40.21 | $21.95 | 351789 |
| 2025-10-16 | 40.21 | $21.95 | 659624 |
| 2025-10-15 | 43.28 | $22.45 | 421100 |
| 2025-10-14 | 42.10 | $22.31 | 549800 |
| 2025-10-13 | 44.15 | $22.64 | 918821 |
| 2025-10-10 | 39.68 | $22.11 | 1.1M |
| 2025-10-09 | 47.93 | $23.31 | 801941 |
| 2025-10-08 | 52.60 | $23.85 | 683826 |
| 2025-10-07 | 52.87 | $23.88 | 545700 |
| 2025-10-06 | 52.48 | $23.83 | 530012 |
| 2025-10-03 | 51.02 | $23.64 | 863100 |
| 2025-10-02 | 48.49 | $23.32 | 710325 |
| 2025-10-01 | 53.50 | $23.93 | 935200 |
| 2025-09-30 | 49.96 | $23.49 | 711526 |
| 2025-09-29 | 51.48 | $23.67 | 487907 |
| 2025-09-26 | 56.79 | $24.25 | 1.6M |
| 2025-09-25 | 54.72 | $23.98 | 390100 |
| 2025-09-24 | 55.47 | $24.06 | 355625 |
| 2025-09-23 | 51.55 | $23.56 | 665286 |
| 2025-09-22 | 47.32 | $23.08 | 287000 |
| 2025-09-19 | 46.49 | $22.99 | 207112 |
| 2025-09-18 | 51.94 | $23.62 | 317636 |
| 2025-09-17 | 53.36 | $23.77 | 312920 |
| 2025-09-16 | 54.11 | $23.85 | 651519 |
| 2025-09-15 | 48.06 | $23.15 | 423127 |
| 2025-09-12 | 49.94 | $23.36 | 359200 |
| 2025-09-11 | 51.86 | $23.57 | 370900 |
| 2025-09-10 | 52.78 | $23.67 | 338531 |
| 2025-09-09 | 46.57 | $22.98 | 489900 |
| 2025-09-08 | 47.25 | $23.06 | 495441 |
| 2025-09-05 | 49.41 | $23.31 | 498137 |
| 2025-09-04 | 54.41 | $23.84 | 389700 |
| 2025-09-03 | 52.33 | $23.60 | 469700 |
| 2025-09-02 | 60.88 | $24.38 | 295040 |
| 2025-08-29 | 58.31 | $24.07 | 242403 |
| 2025-08-28 | 58.55 | $24.09 | 354110 |
| 2025-08-27 | 55.92 | $23.78 | 228101 |
| 2025-08-26 | 53.67 | $23.53 | 280137 |
| 2025-08-25 | 54.95 | $23.65 | 291111 |
| 2025-08-22 | 53.09 | $23.44 | 385100 |
| 2025-08-21 | 46.96 | $22.82 | 258800 |
| 2025-08-20 | 44.86 | $22.63 | 262500 |
| 2025-08-19 | 43.06 | $22.47 | 358500 |
| 2025-08-18 | 44.80 | $22.67 | 501400 |
| 2025-08-15 | 47.34 | $22.95 | 282013 |
| 2025-08-14 | 48.56 | $23.08 | 251400 |
| 2025-08-13 | 48.65 | $23.09 | 268426 |
| 2025-08-12 | 46.35 | $22.85 | 316171 |
| 2025-08-11 | 43.97 | $22.61 | 169618 |
| 2025-08-08 | 45.74 | $22.83 | 441800 |
| 2025-08-07 | 44.58 | $22.71 | 369572 |
| 2025-08-06 | 45.90 | $22.88 | 353425 |
| 2025-08-05 | 47.14 | $23.04 | 472528 |
| 2025-08-04 | 45.92 | $22.90 | 303400 |
| 2025-08-01 | 46.07 | $22.92 | 268318 |
| 2025-07-31 | 52.04 | $23.69 | 317417 |
| 2025-07-30 | 54.12 | $23.93 | 302900 |
| 2025-07-29 | 56.53 | $24.20 | 274200 |
| 2025-07-28 | 54.83 | $23.96 | 393616 |
| 2025-07-25 | 50.87 | $23.44 | 299334 |
| 2025-07-24 | 52.04 | $23.58 | 445330 |
| 2025-07-23 | 49.94 | $23.31 | 479329 |
| 2025-07-22 | 48.35 | $23.11 | 328300 |
| 2025-07-21 | 45.02 | $22.71 | 347101 |
| 2025-07-18 | 51.03 | $23.48 | 383129 |
| 2025-07-17 | 50.54 | $23.42 | 282100 |
| 2025-07-16 | 46.94 | $22.99 | 449139 |
| 2025-07-15 | 48.82 | $23.23 | 333572 |
| 2025-07-14 | 54.16 | $23.85 | 327900 |
| 2025-07-11 | 55.08 | $23.95 | 323000 |
| 2025-07-10 | 53.66 | $23.76 | 341934 |
| 2025-07-09 | 52.68 | $23.63 | 246034 |
| 2025-07-08 | 55.41 | $23.95 | 463900 |
| 2025-07-07 | 49.15 | $23.15 | 494100 |
| 2025-07-03 | 51.56 | $23.43 | 232100 |
| 2025-07-02 | 52.52 | $23.54 | 305900 |
| 2025-07-01 | 49.77 | $23.20 | 491505 |
| 2025-06-30 | 49.03 | $23.11 | 333000 |
| 2025-06-27 | 51.27 | $23.39 | 543600 |
| 2025-06-26 | 51.91 | $23.47 | 409834 |
| 2025-06-25 | 50.96 | $23.34 | 619100 |
| 2025-06-24 | 54.32 | $23.77 | 579939 |
| 2025-06-23 | 56.29 | $24.01 | 849349 |
| 2025-06-20 | 64.86 | $24.93 | 379205 |
| 2025-06-18 | 64.01 | $24.78 | 349737 |
| 2025-06-17 | 64.90 | $24.87 | 505067 |
| 2025-06-16 | 63.67 | $24.64 | 667000 |
| 2025-06-13 | 65.28 | $24.81 | 615640 |
| 2025-06-12 | 61.42 | $24.10 | 453012 |
| 2025-06-11 | 60.05 | $23.87 | 287615 |
| 2025-06-10 | 57.50 | $23.46 | 283200 |
| 2025-06-09 | 55.52 | $23.16 | 151100 |
| 2025-06-06 | 54.52 | $23.01 | 321542 |
| 2025-06-05 | 50.49 | $22.44 | 331800 |
| 2025-06-04 | 51.02 | $22.51 | 661304 |
| 2025-06-03 | 54.41 | $22.95 | 517224 |
| 2025-06-02 | 51.11 | $22.48 | 435900 |
| 2025-05-30 | 47.58 | $22.02 | 382749 |
| 2025-05-29 | 49.88 | $22.33 | 269825 |
| 2025-05-28 | 49.73 | $22.31 | 204833 |
| 2025-05-27 | 51.71 | $22.58 | 228800 |
| 2025-05-23 | 49.37 | $22.25 | 186844 |
| 2025-05-22 | 48.88 | $22.18 | 349700 |
| 2025-05-21 | 49.47 | $22.27 | 212900 |
| 2025-05-20 | 51.94 | $22.64 | 697600 |
| 2025-05-19 | 52.28 | $22.69 | 231019 |
| 2025-05-16 | 54.34 | $23.00 | 167900 |
| 2025-05-15 | 54.67 | $23.05 | 320000 |
| 2025-05-14 | 56.50 | $23.33 | 183975 |
| 2025-05-13 | 57.55 | $23.49 | 263008 |
| 2025-05-12 | 53.95 | $22.78 | 479141 |
| 2025-05-09 | 50.24 | $22.12 | 148228 |
| 2025-05-08 | 48.19 | $21.78 | 328118 |
| 2025-05-07 | 44.21 | $21.16 | 228900 |
| 2025-05-06 | 43.88 | $21.11 | 207349 |
| 2025-05-05 | 43.88 | $21.11 | 238000 |
| 2025-05-02 | 46.04 | $21.55 | 418200 |
| 2025-05-01 | 43.83 | $21.18 | 493800 |
| 2025-04-30 | 41.74 | $20.84 | 346734 |
| 2025-04-29 | 44.76 | $21.49 | 215726 |
| 2025-04-28 | 45.73 | $21.69 | 149235 |
| 2025-04-25 | 44.48 | $21.47 | 166024 |
| 2025-04-24 | 43.86 | $21.36 | 407323 |
| 2025-04-23 | 42.54 | $21.12 | 282333 |
| 2025-04-22 | 42.58 | $21.13 | 196200 |
| 2025-04-21 | 39.98 | $20.64 | 183400 |
| 2025-04-17 | 42.68 | $21.36 | 281520 |
| 2025-04-16 | 40.00 | $20.86 | 369500 |
| 2025-04-15 | 37.91 | $20.48 | 269100 |
| 2025-04-14 | 37.94 | $20.49 | 668800 |
| 2025-04-11 | 37.79 | $20.46 | 914600 |
| 2025-04-10 | 34.32 | $19.79 | 666058 |
| 2025-04-09 | 39.51 | $21.45 | 1.3M |
| 2025-04-08 | 26.22 | $19.37 | 845200 |
| 2025-04-07 | 28.51 | $20.17 | 1.3M |
| 2025-04-04 | 28.99 | $20.33 | 1.2M |
| 2025-04-03 | 39.14 | $22.92 | 421221 |
| 2025-04-02 | 55.64 | $25.23 | 145063 |
| 2025-04-01 | 53.46 | $24.96 | 121500 |
| 2025-03-31 | 52.56 | $24.85 | 210500 |
| 2025-03-28 | 50.83 | $24.64 | 140500 |
| 2025-03-27 | 52.12 | $24.79 | 197900 |
| 2025-03-26 | 56.17 | $25.24 | 133600 |
| 2025-03-25 | 55.74 | $25.18 | 326700 |
| 2025-03-24 | 55.46 | $25.14 | 183100 |
| 2025-03-21 | 52.52 | $24.73 | 157113 |
| 2025-03-20 | 54.52 | $24.97 | 275920 |
| 2025-03-19 | 54.77 | $25.00 | 216934 |
| 2025-03-18 | 50.96 | $24.46 | 409935 |
| 2025-03-17 | 49.54 | $24.27 | 229600 |
| 2025-03-14 | 46.36 | $23.86 | 303037 |
| 2025-03-13 | 39.96 | $23.13 | 446649 |
| 2025-03-12 | 42.33 | $23.49 | 366400 |
| 2025-03-11 | 39.99 | $23.24 | 493582 |
| 2025-03-10 | 36.45 | $22.88 | 603613 |
| 2025-03-07 | 34.52 | $22.69 | 674400 |
| 2025-03-06 | 31.17 | $22.37 | 713721 |
| 2025-03-05 | 33.29 | $22.79 | 1.3M |
| 2025-03-04 | 34.74 | $23.06 | 845436 |
| 2025-03-03 | 35.11 | $23.13 | 471800 |
| 2025-02-28 | 42.54 | $24.32 | 228000 |
| 2025-02-27 | 40.43 | $24.11 | 270404 |
| 2025-02-26 | 41.75 | $24.30 | 387031 |
| 2025-02-25 | 42.16 | $24.36 | 328500 |
| 2025-02-24 | 46.53 | $24.96 | 271130 |
| 2025-02-21 | 47.31 | $25.06 | 296749 |
| 2025-02-20 | 54.87 | $25.93 | 259400 |
| 2025-02-19 | 55.16 | $25.96 | 626018 |
| 2025-02-18 | 51.79 | $25.54 | 518807 |
| 2025-02-14 | 49.64 | $25.29 | 242000 |
| 2025-02-13 | 48.15 | $25.12 | 284237 |
| 2025-02-12 | 46.74 | $24.96 | 375300 |
| 2025-02-11 | 53.37 | $25.73 | 274000 |
| 2025-02-10 | 52.46 | $25.62 | 271992 |
| 2025-02-07 | 43.56 | $24.69 | 287420 |
| 2025-02-06 | 44.23 | $24.77 | 301200 |
| 2025-02-05 | 48.83 | $25.28 | 212300 |
| 2025-02-04 | 48.43 | $25.24 | 349000 |
| 2025-02-03 | 44.30 | $24.84 | 558317 |
| 2025-01-31 | 44.55 | $24.87 | 511300 |
| 2025-01-30 | 51.47 | $25.61 | 375207 |
| 2025-01-29 | 51.38 | $25.60 | 473500 |
| 2025-01-28 | 49.95 | $25.45 | 358900 |
| 2025-01-27 | 49.95 | $25.45 | 628545 |
| 2025-01-24 | 56.64 | $26.12 | 370800 |
| 2025-01-23 | 60.67 | $26.47 | 426537 |
| 2025-01-22 | 61.50 | $26.54 | 297819 |
| 2025-01-21 | 63.51 | $26.71 | 441319 |
| 2025-01-17 | 66.55 | $26.96 | 435309 |
| 2025-01-16 | 68.16 | $27.09 | 402822 |
| 2025-01-15 | 67.47 | $26.97 | 555400 |
| 2025-01-14 | 65.52 | $26.64 | 819100 |
| 2025-01-13 | 63.90 | $26.38 | 745263 |
| 2025-01-10 | 61.09 | $25.96 | 1.8M |
| 2025-01-08 | 59.44 | $25.73 | 388100 |
| 2025-01-07 | 58.13 | $25.55 | 199900 |
| 2025-01-06 | 55.63 | $25.22 | 289000 |
| 2025-01-03 | 55.32 | $25.18 | 368244 |
| 2025-01-02 | 54.80 | $25.11 | 403000 |
| 2024-12-31 | 51.09 | $24.63 | 297574 |
| 2024-12-30 | 48.84 | $24.36 | 572517 |
| 2024-12-27 | 43.75 | $23.80 | 442742 |
| 2024-12-26 | 42.88 | $23.71 | 175100 |
| 2024-12-24 | 44.10 | $23.88 | 409542 |
| 2024-12-23 | 40.51 | $23.50 | 332741 |
| 2024-12-20 | 37.70 | $23.22 | 259521 |
| 2024-12-19 | 35.21 | $22.98 | 646435 |
| 2024-12-18 | 36.13 | $23.14 | 292149 |
| 2024-12-17 | 40.85 | $23.89 | 263729 |
| 2024-12-16 | 42.17 | $24.08 | 290600 |
| 2024-12-13 | 46.56 | $24.66 | 510402 |
| 2024-12-12 | 49.15 | $24.97 | 345800 |
| 2024-12-11 | 50.00 | $25.07 | 1.2M |
| 2024-12-10 | 45.21 | $24.54 | 240261 |
| 2024-12-09 | 46.41 | $24.69 | 229379 |
| 2024-12-06 | 44.93 | $24.53 | 504400 |
| 2024-12-05 | 50.28 | $25.18 | 268736 |
| 2024-12-04 | 50.19 | $25.17 | 705600 |
| 2024-12-03 | 56.13 | $25.81 | 353100 |
| 2024-12-02 | 54.78 | $25.64 | 286524 |
| 2024-11-29 | 59.60 | $26.11 | 122623 |
| 2024-11-27 | 58.27 | $25.93 | 186834 |
| 2024-11-26 | 58.05 | $25.90 | 271502 |
| 2024-11-25 | 59.54 | $26.05 | 338100 |
| 2024-11-22 | 64.01 | $26.48 | 187023 |
| 2024-11-21 | 63.09 | $26.33 | 431018 |
| 2024-11-20 | 60.74 | $25.96 | 430832 |
| 2024-11-19 | 57.63 | $25.51 | 218306 |
| 2024-11-18 | 59.42 | $25.69 | 264600 |
| 2024-11-15 | 55.55 | $25.16 | 129411 |
| 2024-11-14 | 58.13 | $25.42 | 400939 |
| 2024-11-13 | 56.35 | $25.18 | 193340 |
| 2024-11-12 | 55.76 | $25.10 | 192522 |
| 2024-11-11 | 58.31 | $25.37 | 311940 |
| 2024-11-08 | 55.52 | $24.98 | 136300 |
| 2024-11-07 | 55.01 | $24.91 | 802047 |
| 2024-11-06 | 56.33 | $25.06 | 888929 |
| 2024-11-05 | 46.96 | $23.90 | 112700 |
| 2024-11-04 | 44.82 | $23.68 | 120200 |
| 2024-11-01 | 40.03 | $23.22 | 110804 |
| 2024-10-31 | 42.39 | $23.53 | 261300 |
| 2024-10-30 | 44.98 | $23.85 | 140403 |
| 2024-10-29 | 42.14 | $23.58 | 113114 |
| 2024-10-28 | 43.65 | $23.77 | 143549 |
| 2024-10-25 | 47.10 | $24.18 | 91000 |
| 2024-10-24 | 47.10 | $24.18 | 133108 |
| 2024-10-23 | 44.70 | $23.93 | 99000 |
| 2024-10-22 | 45.81 | $24.07 | 84600 |
| 2024-10-21 | 45.88 | $24.08 | 141200 |
| 2024-10-18 | 46.78 | $24.20 | 112900 |
| 2024-10-17 | 47.97 | $24.36 | 89600 |
| 2024-10-16 | 46.85 | $24.22 | 96300 |
| 2024-10-15 | 45.41 | $24.04 | 223600 |
| 2024-10-14 | 52.12 | $24.94 | 117207 |
| 2024-10-11 | 55.59 | $25.34 | 899100 |
| 2024-10-10 | 53.84 | $25.10 | 75321 |
| 2024-10-09 | 52.20 | $24.88 | 133916 |
| 2024-10-08 | 53.01 | $24.98 | 149024 |
| 2024-10-07 | 58.19 | $25.58 | 111141 |
| 2024-10-04 | 56.99 | $25.40 | 153549 |
| 2024-10-03 | 55.58 | $25.19 | 560164 |
| 2024-10-02 | 50.52 | $24.50 | 132900 |
| 2024-10-01 | 48.16 | $24.21 | 315900 |
| 2024-09-30 | 44.15 | $23.75 | 125102 |
| 2024-09-27 | 43.52 | $23.68 | 201100 |
| 2024-09-26 | 37.47 | $23.05 | 296300 |
| 2024-09-25 | 44.26 | $24.00 | 111200 |
| 2024-09-24 | 49.66 | $24.60 | 105441 |
| 2024-09-23 | 50.84 | $24.72 | 141600 |
| 2024-09-20 | 47.91 | $24.42 | 113539 |
| 2024-09-19 | 47.61 | $24.39 | 120385 |
| 2024-09-18 | 44.92 | $24.12 | 133839 |
| 2024-09-17 | 44.72 | $24.10 | 142140 |
| 2024-09-16 | 40.86 | $23.72 | 110619 |
| 2024-09-13 | 37.81 | $23.44 | 179000 |
| 2024-09-12 | 35.56 | $23.24 | 194000 |
| 2024-09-11 | 34.77 | $23.17 | 140000 |
| 2024-09-10 | 33.57 | $23.06 | 559643 |
| 2024-09-09 | 34.91 | $23.30 | 97000 |
| 2024-09-06 | 35.87 | $23.47 | 277200 |
| 2024-09-05 | 38.48 | $23.91 | 284848 |
| 2024-09-04 | 38.85 | $23.97 | 295201 |
| 2024-09-03 | 41.61 | $24.41 | 269835 |
| 2024-08-30 | 48.80 | $25.37 | 119300 |
| 2024-08-29 | 50.44 | $25.56 | 219645 |
| 2024-08-28 | 46.19 | $25.09 | 178620 |
| 2024-08-27 | 47.76 | $25.28 | 89414 |
| 2024-08-26 | 50.33 | $25.58 | 144300 |
| 2024-08-23 | 48.03 | $25.32 | 167401 |
| 2024-08-22 | 43.54 | $24.85 | 335226 |
| 2024-08-21 | 43.69 | $24.87 | 154700 |
| 2024-08-20 | 43.99 | $24.91 | 406800 |
| 2024-08-19 | 48.04 | $25.44 | 250600 |
| 2024-08-16 | 46.08 | $25.22 | 64023 |
| 2024-08-15 | 46.69 | $25.30 | 114904 |
| 2024-08-14 | 42.64 | $24.85 | 72449 |
| 2024-08-13 | 41.23 | $24.70 | 133417 |
| 2024-08-12 | 43.40 | $25.02 | 155900 |
| 2024-08-09 | 39.83 | $24.64 | 96926 |
| 2024-08-08 | 39.83 | $24.64 | 551616 |
| 2024-08-07 | 32.33 | $23.90 | 351369 |
| 2024-08-06 | 30.44 | $23.73 | 349300 |
| 2024-08-05 | 28.89 | $23.59 | 891200 |
| 2024-08-02 | 32.43 | $24.31 | 756228 |
| 2024-08-01 | 40.65 | $25.56 | 234712 |
| 2024-07-31 | 47.83 | $26.34 | 213100 |
| 2024-07-30 | 43.05 | $25.95 | 121200 |
| 2024-07-29 | 41.75 | $25.85 | 142000 |
| 2024-07-26 | 44.35 | $26.12 | 118821 |
| 2024-07-25 | 43.10 | $26.02 | 138025 |
| 2024-07-24 | 42.12 | $25.94 | 129000 |
| 2024-07-23 | 45.79 | $26.33 | 150319 |
| 2024-07-22 | 50.51 | $26.77 | 190200 |
| 2024-07-19 | 51.89 | $26.89 | 146345 |
| 2024-07-18 | 54.62 | $27.12 | 112000 |
| 2024-07-17 | 55.46 | $27.19 | 132000 |
| 2024-07-16 | 56.05 | $27.24 | 140000 |
| 2024-07-15 | 56.05 | $27.24 | 253400 |
| 2024-07-12 | 52.51 | $26.85 | 189500 |
| 2024-07-11 | 51.95 | $26.79 | 189100 |
| 2024-07-10 | 47.49 | $26.34 | 228434 |
| 2024-07-09 | 45.46 | $26.15 | 94700 |
| 2024-07-08 | 46.82 | $26.30 | 76802 |
| 2024-07-05 | 46.00 | $26.22 | 167021 |
| 2024-07-03 | 51.55 | $26.81 | 85000 |
| 2024-07-02 | 48.76 | $26.53 | 95202 |
| 2024-07-01 | 46.58 | $26.32 | 170300 |
| 2024-06-28 | 46.16 | $26.28 | 118900 |
| 2024-06-27 | 45.76 | $26.24 | 126100 |
| 2024-06-26 | 47.61 | $26.46 | 95700 |
| 2024-06-25 | 49.97 | $26.73 | 110027 |
| 2024-06-24 | 50.68 | $26.81 | 369300 |
| 2024-06-21 | 42.24 | $25.94 | 81900 |
| 2024-06-20 | 44.05 | $26.16 | 99705 |
| 2024-06-18 | 41.56 | $25.93 | 183900 |
| 2024-06-17 | 40.02 | $25.79 | 171700 |
| 2024-06-14 | 40.02 | $25.79 | 139600 |
| 2024-06-13 | 43.50 | $26.26 | 204218 |
| 2024-06-12 | 47.41 | $26.73 | 297200 |
| 2024-06-11 | 49.77 | $26.99 | 139798 |
| 2024-06-10 | 50.04 | $27.02 | 150217 |
| 2024-06-07 | 44.67 | $26.46 | 97400 |
| 2024-06-06 | 45.50 | $26.56 | 88914 |
| 2024-06-05 | 44.72 | $26.48 | 141737 |
| 2024-06-04 | 43.47 | $26.35 | 230100 |
| 2024-06-03 | 46.96 | $26.80 | 341424 |
| 2024-05-31 | 54.64 | $27.63 | 256200 |
| 2024-05-30 | 49.96 | $27.13 | 142004 |
| 2024-05-29 | 48.75 | $27.01 | 172150 |
| 2024-05-28 | 52.35 | $27.37 | 265738 |
| 2024-05-24 | 47.09 | $26.86 | 122506 |
| 2024-05-23 | 45.41 | $26.71 | 214700 |
| 2024-05-22 | 48.43 | $27.02 | 288444 |
| 2024-05-21 | 53.94 | $27.52 | 195300 |
| 2024-05-20 | 56.50 | $27.73 | 304135 |
| 2024-05-17 | 54.03 | $27.48 | 184737 |
| 2024-05-16 | 51.08 | $27.20 | 167500 |
| 2024-05-15 | 53.78 | $27.43 | 528200 |
| 2024-05-14 | 53.27 | $27.38 | 142100 |
| 2024-05-13 | 50.90 | $27.15 | 100010 |
| 2024-05-10 | 51.00 | $27.16 | 136405 |
| 2024-05-09 | 55.78 | $27.59 | 129400 |
| 2024-05-08 | 53.97 | $27.40 | 312000 |
| 2024-05-07 | 55.68 | $27.55 | 252625 |
| 2024-05-06 | 54.87 | $27.46 | 291200 |
| 2024-05-03 | 50.65 | $27.02 | 148100 |
| 2024-05-02 | 48.03 | $26.77 | 209024 |
| 2024-05-01 | 45.96 | $26.58 | 566405 |
| 2024-04-30 | 51.74 | $27.14 | 260800 |
| 2024-04-29 | 66.47 | $28.18 | 139916 |
| 2024-04-26 | 65.48 | $28.07 | 248500 |
| 2024-04-25 | 64.76 | $27.99 | 103000 |
| 2024-04-24 | 63.03 | $27.80 | 386538 |
| 2024-04-23 | 61.02 | $27.59 | 121920 |
| 2024-04-22 | 59.93 | $27.48 | 100323 |
| 2024-04-19 | 57.91 | $27.28 | 96110 |
| 2024-04-18 | 54.64 | $26.98 | 88443 |
| 2024-04-17 | 55.60 | $27.05 | 120800 |
| 2024-04-16 | 58.37 | $27.25 | 244800 |
| 2024-04-15 | 61.58 | $27.47 | 241100 |
| 2024-04-12 | 67.86 | $27.86 | 396139 |
| 2024-04-11 | 73.92 | $28.19 | 145200 |
| 2024-04-10 | 76.89 | $28.34 | 137600 |
| 2024-04-09 | 76.23 | $28.23 | 94600 |
| 2024-04-08 | 75.62 | $28.13 | 160197 |
| 2024-04-05 | 76.92 | $28.20 | 106917 |
| 2024-04-04 | 75.67 | $27.98 | 211342 |
| 2024-04-03 | 76.75 | $28.04 | 191007 |
| 2024-04-02 | 75.12 | $27.75 | 173812 |
| 2024-04-01 | 74.24 | $27.60 | 221548 |
| 2024-03-28 | 73.27 | $27.44 | 153165 |
| 2024-03-27 | 70.73 | $27.05 | 215933 |
| 2024-03-26 | 67.50 | $26.62 | 221535 |
| 2024-03-25 | 71.70 | $26.86 | 199000 |
| 2024-03-22 | 69.20 | $26.53 | 136930 |
| 2024-03-21 | 72.91 | $26.73 | 210221 |
| 2024-03-20 | 72.35 | $26.65 | 219900 |
| 2024-03-19 | 71.35 | $26.51 | 222806 |
| 2024-03-18 | 68.52 | $26.14 | 138907 |
| 2024-03-15 | 68.03 | $26.08 | 125152 |
| 2024-03-14 | 67.72 | $26.04 | 131163 |
| 2024-03-13 | 67.18 | $25.97 | 339929 |
| 2024-03-12 | 64.25 | $25.61 | 126032 |
| 2024-03-11 | 64.40 | $25.62 | 129817 |
| 2024-03-08 | 63.08 | $25.46 | 142337 |
| 2024-03-07 | 62.59 | $25.40 | 174050 |
| 2024-03-06 | 62.27 | $25.36 | 183114 |
| 2024-03-05 | 61.72 | $25.29 | 481535 |
| 2024-03-04 | 60.64 | $25.15 | 333760 |
| 2024-03-01 | 63.18 | $25.36 | 263000 |
| 2024-02-29 | 60.65 | $25.02 | 331877 |
| 2024-02-28 | 59.16 | $24.83 | 196338 |
| 2024-02-27 | 59.00 | $24.81 | 221500 |
| 2024-02-26 | 57.78 | $24.65 | 203000 |
| 2024-02-23 | 57.33 | $24.59 | 378000 |
| 2024-02-22 | 59.87 | $24.84 | 162500 |
| 2024-02-21 | 59.11 | $24.73 | 377299 |
| 2024-02-20 | 53.23 | $23.96 | 208452 |
| 2024-02-16 | 55.29 | $24.17 | 238100 |
| 2024-02-15 | 54.17 | $24.03 | 438948 |
| 2024-02-14 | 45.32 | $23.08 | 429544 |
| 2024-02-13 | 45.00 | $23.05 | 491727 |
| 2024-02-12 | 48.68 | $23.46 | 383503 |
| 2024-02-09 | 43.07 | $22.94 | 327406 |
| 2024-02-08 | 45.43 | $23.20 | 301600 |
| 2024-02-07 | 42.31 | $22.93 | 378600 |
| 2024-02-06 | 41.49 | $22.86 | 301200 |
| 2024-02-05 | 38.63 | $22.62 | 337245 |
| 2024-02-02 | 40.68 | $22.88 | 337600 |
| 2024-02-01 | 42.91 | $23.15 | 380600 |
| 2024-01-31 | 44.55 | $23.34 | 383626 |
| 2024-01-30 | 50.76 | $23.98 | 338514 |
| 2024-01-29 | 47.03 | $23.64 | 267541 |
| 2024-01-26 | 47.23 | $23.66 | 233743 |
| 2024-01-25 | 46.59 | $23.60 | 207949 |
| 2024-01-24 | 42.34 | $23.22 | 299600 |
| 2024-01-23 | 38.82 | $22.93 | 137200 |
| 2024-01-22 | 38.33 | $22.89 | 172900 |
| 2024-01-19 | 36.75 | $22.76 | 173849 |
| 2024-01-18 | 36.82 | $22.77 | 252100 |
| 2024-01-17 | 37.02 | $22.80 | 1.5M |
| 2024-01-16 | 38.66 | $23.05 | 250041 |
| 2024-01-12 | 44.08 | $23.78 | 167411 |
| 2024-01-11 | 40.49 | $23.45 | 538839 |
| 2024-01-10 | 40.87 | $23.50 | 268900 |
| 2024-01-09 | 42.68 | $23.74 | 208525 |
| 2024-01-08 | 45.06 | $24.04 | 249206 |
| 2024-01-05 | 46.87 | $24.26 | 179025 |
| 2024-01-04 | 45.35 | $24.10 | 266600 |
| 2024-01-03 | 50.12 | $24.66 | 145900 |
| 2024-01-02 | 47.89 | $24.42 | 130000 |
| 2023-12-29 | 46.66 | $24.29 | 177443 |
| 2023-12-28 | 48.24 | $24.48 | 161800 |
| 2023-12-27 | 51.37 | $24.84 | 225643 |
| 2023-12-26 | 52.35 | $24.95 | 92636 |
| 2023-12-22 | 48.97 | $24.55 | 125500 |
| 2023-12-21 | 50.07 | $24.68 | 206700 |
| 2023-12-20 | 46.85 | $24.31 | 253537 |
| 2023-12-19 | 49.91 | $24.68 | 203229 |
| 2023-12-18 | 47.99 | $24.46 | 137413 |
| 2023-12-15 | 45.65 | $24.20 | 153700 |
| 2023-12-14 | 46.57 | $24.32 | 282132 |
| 2023-12-13 | 39.66 | $23.60 | 370300 |
| 2023-12-12 | 33.16 | $23.03 | 308048 |
| 2023-12-11 | 36.51 | $23.54 | 181700 |
| 2023-12-08 | 37.20 | $23.64 | 301200 |
| 2023-12-07 | 33.84 | $23.36 | 258214 |
| 2023-12-06 | 33.96 | $23.38 | 587900 |
| 2023-12-05 | 38.43 | $24.05 | 299400 |
| 2023-12-04 | 42.55 | $24.57 | 120399 |
| 2023-12-01 | 45.40 | $24.89 | 153845 |
| 2023-11-30 | 44.07 | $24.77 | 193416 |
| 2023-11-29 | 42.74 | $24.65 | 171739 |
| 2023-11-28 | 43.31 | $24.72 | 112300 |
| 2023-11-27 | 43.62 | $24.76 | 110602 |
| 2023-11-24 | 45.60 | $25.01 | 63500 |
| 2023-11-22 | 44.26 | $24.87 | 263600 |
| 2023-11-21 | 44.56 | $24.91 | 119342 |
| 2023-11-20 | 45.50 | $25.04 | 166800 |
| 2023-11-17 | 45.57 | $25.05 | 152100 |
| 2023-11-16 | 40.75 | $24.50 | 247200 |
| 2023-11-15 | 45.25 | $25.15 | 218300 |
| 2023-11-14 | 44.99 | $25.12 | 212236 |
| 2023-11-13 | 41.57 | $24.74 | 145139 |
| 2023-11-10 | 40.36 | $24.61 | 185956 |
| 2023-11-09 | 38.41 | $24.40 | 370200 |
| 2023-11-08 | 39.16 | $24.53 | 699200 |
| 2023-11-07 | 42.25 | $25.04 | 499476 |
| 2023-11-06 | 47.88 | $25.84 | 353914 |
| 2023-11-03 | 54.61 | $26.62 | 889200 |
| 2023-11-02 | 55.85 | $26.75 | 633900 |
| 2023-11-01 | 49.07 | $25.95 | 260141 |
| 2023-10-31 | 49.25 | $25.97 | 429128 |
| 2023-10-30 | 46.75 | $25.70 | 311300 |
| 2023-10-27 | 48.52 | $25.91 | 266100 |
| 2023-10-26 | 50.96 | $26.19 | 264107 |
| 2023-10-25 | 52.20 | $26.33 | 698000 |
| 2023-10-24 | 52.04 | $26.31 | 362805 |
| 2023-10-23 | 53.14 | $26.44 | 284500 |
| 2023-10-20 | 56.70 | $26.85 | 302400 |
| 2023-10-19 | 60.97 | $27.30 | 225100 |
| 2023-10-18 | 60.91 | $27.29 | 249700 |
| 2023-10-17 | 60.19 | $27.17 | 281740 |
| 2023-10-16 | 58.49 | $26.89 | 388300 |
| 2023-10-13 | 57.50 | $26.73 | 270400 |
| 2023-10-12 | 53.29 | $26.09 | 145538 |
| 2023-10-11 | 52.73 | $26.01 | 246600 |
| 2023-10-10 | 52.66 | $26.00 | 239735 |
| 2023-10-09 | 52.60 | $25.99 | 250800 |
| 2023-10-06 | 44.58 | $24.86 | 271600 |
| 2023-10-05 | 39.41 | $24.26 | 253400 |
| 2023-10-04 | 38.32 | $24.14 | 322300 |
| 2023-10-03 | 43.83 | $25.02 | 265300 |
| 2023-10-02 | 43.65 | $25.00 | 203273 |
| 2023-09-29 | 51.14 | $25.99 | 135800 |
| 2023-09-28 | 54.18 | $26.33 | 171900 |
| 2023-09-27 | 53.33 | $26.22 | 207338 |
| 2023-09-26 | 46.85 | $25.46 | 107015 |
| 2023-09-25 | 47.42 | $25.53 | 132636 |
| 2023-09-22 | 42.43 | $25.01 | 118100 |
| 2023-09-21 | 43.64 | $25.17 | 369700 |
| 2023-09-20 | 47.51 | $25.65 | 82700 |
| 2023-09-19 | 51.48 | $26.09 | 153200 |
| 2023-09-18 | 54.12 | $26.36 | 527144 |
| 2023-09-15 | 54.51 | $26.40 | 199827 |
| 2023-09-14 | 59.21 | $26.86 | 209600 |
| 2023-09-13 | 57.63 | $26.65 | 213847 |
| 2023-09-12 | 60.39 | $26.91 | 1.2M |
| 2023-09-11 | 55.22 | $26.25 | 261800 |
| 2023-09-08 | 61.71 | $26.81 | 123200 |
| 2023-09-07 | 60.12 | $26.61 | 145830 |
| 2023-09-06 | 63.24 | $26.86 | 456400 |
| 2023-09-05 | 64.12 | $26.93 | 299620 |
| 2023-09-01 | 66.26 | $27.10 | 205723 |
| 2023-08-31 | 62.17 | $26.52 | 139100 |
| 2023-08-30 | 61.25 | $26.40 | 121600 |
| 2023-08-29 | 59.77 | $26.21 | 146000 |
| 2023-08-28 | 58.34 | $26.03 | 230107 |
| 2023-08-25 | 56.46 | $25.80 | 149946 |
| 2023-08-24 | 54.60 | $25.58 | 103900 |
| 2023-08-23 | 57.13 | $25.82 | 257500 |
| 2023-08-22 | 59.64 | $26.05 | 137360 |
| 2023-08-21 | 63.09 | $26.35 | 183499 |
| 2023-08-18 | 61.97 | $26.19 | 137500 |
| 2023-08-17 | 60.42 | $25.97 | 152049 |
| 2023-08-16 | 58.04 | $25.65 | 161500 |
| 2023-08-15 | 59.64 | $25.80 | 161532 |
| 2023-08-14 | 64.33 | $26.22 | 208156 |
| 2023-08-11 | 65.98 | $26.36 | 141000 |
| 2023-08-10 | 64.82 | $26.17 | 412142 |
| 2023-08-09 | 68.43 | $26.48 | 877800 |
| 2023-08-08 | 66.42 | $26.13 | 470100 |
| 2023-08-07 | 65.71 | $26.01 | 272550 |
| 2023-08-04 | 65.07 | $25.90 | 272523 |
| 2023-08-03 | 64.20 | $25.75 | 187600 |
| 2023-08-02 | 60.79 | $25.20 | 220437 |
| 2023-08-01 | 65.76 | $25.66 | 196000 |
| 2023-07-31 | 66.66 | $25.74 | 238945 |
| 2023-07-28 | 64.83 | $25.42 | 208900 |
| 2023-07-27 | 61.30 | $24.86 | 198800 |
| 2023-07-26 | 63.80 | $25.09 | 165900 |
| 2023-07-25 | 63.91 | $25.10 | 274600 |
| 2023-07-24 | 62.71 | $24.90 | 300806 |
| 2023-07-21 | 60.74 | $24.58 | 199114 |
| 2023-07-20 | 60.24 | $24.50 | 234649 |
| 2023-07-19 | 58.80 | $24.27 | 201300 |
| 2023-07-18 | 58.43 | $24.21 | 410100 |
| 2023-07-17 | 53.74 | $23.50 | 197500 |
| 2023-07-14 | 53.45 | $23.46 | 362200 |
| 2023-07-13 | 61.03 | $24.32 | 1.3M |
| 2023-07-12 | 60.16 | $24.18 | 735900 |
| 2023-07-11 | 59.29 | $24.04 | 238444 |
| 2023-07-10 | 55.41 | $23.45 | 331247 |
| 2023-07-07 | 54.07 | $23.26 | 209400 |
| 2023-07-06 | 49.26 | $22.63 | 719719 |
| 2023-07-05 | 54.60 | $23.25 | 179337 |
| 2023-07-03 | 55.34 | $23.33 | 191300 |
| 2023-06-30 | 54.98 | $23.28 | 208723 |
| 2023-06-29 | 53.85 | $23.12 | 199900 |
| 2023-06-28 | 50.52 | $22.67 | 211900 |
| 2023-06-27 | 48.73 | $22.44 | 268900 |
| 2023-06-26 | 50.24 | $22.64 | 272200 |
| 2023-06-23 | 47.22 | $22.25 | 235700 |
| 2023-06-22 | 49.11 | $22.51 | 825400 |
| 2023-06-21 | 52.47 | $22.95 | 288800 |
| 2023-06-20 | 50.95 | $22.74 | 246044 |
| 2023-06-16 | 55.10 | $23.26 | 172323 |
| 2023-06-15 | 53.94 | $23.09 | 261215 |
| 2023-06-14 | 50.25 | $22.58 | 207400 |
| 2023-06-13 | 52.68 | $22.89 | 267946 |
| 2023-06-12 | 50.86 | $22.64 | 228000 |
| 2023-06-09 | 53.78 | $23.01 | 216700 |
| 2023-06-08 | 55.57 | $23.23 | 397331 |
| 2023-06-07 | 56.22 | $23.31 | 471024 |
| 2023-06-06 | 51.36 | $22.59 | 281547 |
| 2023-06-05 | 49.12 | $22.29 | 530738 |
| 2023-06-02 | 51.21 | $22.57 | 298700 |
| 2023-06-01 | 44.21 | $21.70 | 182700 |
| 2023-05-31 | 42.41 | $21.50 | 215100 |
| 2023-05-30 | 44.46 | $21.80 | 347649 |
| 2023-05-26 | 47.51 | $22.22 | 413541 |
| 2023-05-25 | 48.18 | $22.31 | 202139 |
| 2023-05-24 | 53.03 | $22.92 | 169400 |
| 2023-05-23 | 52.43 | $22.84 | 172700 |
| 2023-05-22 | 52.22 | $22.81 | 182020 |
| 2023-05-19 | 50.36 | $22.55 | 274521 |
| 2023-05-18 | 49.28 | $22.40 | 364347 |
| 2023-05-17 | 45.77 | $21.93 | 216300 |
| 2023-05-16 | 43.32 | $21.62 | 188800 |
| 2023-05-15 | 46.97 | $22.18 | 225325 |
| 2023-05-12 | 43.50 | $21.75 | 168100 |
| 2023-05-11 | 41.90 | $21.56 | 211300 |
| 2023-05-10 | 43.18 | $21.77 | 247600 |
| 2023-05-09 | 44.60 | $22.00 | 172400 |
| 2023-05-08 | 45.34 | $22.12 | 202900 |
| 2023-05-05 | 45.46 | $22.14 | 252300 |
| 2023-05-04 | 39.32 | $21.33 | 354000 |
| 2023-05-03 | 40.27 | $21.51 | 343417 |
| 2023-05-02 | 42.46 | $21.91 | 291300 |
| 2023-05-01 | 48.95 | $22.94 | 135248 |
| 2023-04-28 | 50.15 | $23.11 | 447634 |
| 2023-04-27 | 45.59 | $22.50 | 140661 |
| 2023-04-26 | 43.50 | $22.24 | 238370 |
| 2023-04-25 | 46.02 | $22.63 | 213820 |
| 2023-04-24 | 51.31 | $23.36 | 182240 |
| 2023-04-21 | 48.46 | $22.99 | 194003 |
| 2023-04-20 | 49.27 | $23.10 | 190939 |
| 2023-04-19 | 51.67 | $23.42 | 220900 |
| 2023-04-18 | 53.37 | $23.64 | 154047 |
| 2023-04-17 | 53.90 | $23.71 | 314500 |
| 2023-04-14 | 56.76 | $24.08 | 206700 |
| 2023-04-13 | 56.64 | $24.06 | 233100 |
| 2023-04-12 | 55.43 | $23.85 | 171644 |
| 2023-04-11 | 56.21 | $23.96 | 424500 |
| 2023-04-10 | 54.55 | $23.66 | 235119 |
| 2023-04-06 | 52.01 | $23.22 | 159736 |
| 2023-04-05 | 54.03 | $23.53 | 296717 |
| 2023-04-04 | 53.64 | $23.46 | 342179 |
| 2023-04-03 | 55.61 | $23.77 | 444509 |
| 2023-03-31 | 48.35 | $22.52 | 312843 |
| 2023-03-30 | 46.49 | $22.24 | 264000 |
| 2023-03-29 | 46.61 | $22.26 | 309900 |
| 2023-03-28 | 44.54 | $21.94 | 206422 |
| 2023-03-27 | 42.76 | $21.67 | 321500 |
| 2023-03-24 | 39.28 | $21.16 | 558600 |
| 2023-03-23 | 39.14 | $21.14 | 489100 |
| 2023-03-22 | 40.54 | $21.46 | 268155 |
| 2023-03-21 | 43.16 | $22.03 | 363324 |
| 2023-03-20 | 37.73 | $21.22 | 418685 |
| 2023-03-17 | 34.12 | $20.73 | 534600 |
| 2023-03-16 | 36.15 | $21.23 | 700198 |
| 2023-03-15 | 32.40 | $20.74 | 900749 |
| 2023-03-14 | 38.19 | $22.07 | 365000 |
| 2023-03-13 | 37.63 | $22.00 | 917300 |
| 2023-03-10 | 40.18 | $22.52 | 505905 |
| 2023-03-09 | 42.90 | $23.03 | 517132 |
| 2023-03-08 | 45.84 | $23.54 | 586640 |
| 2023-03-07 | 47.35 | $23.79 | 408610 |
| 2023-03-06 | 49.65 | $24.16 | 483300 |
| 2023-03-03 | 52.19 | $24.55 | 336432 |
| 2023-03-02 | 48.81 | $24.02 | 143900 |
| 2023-03-01 | 45.93 | $23.60 | 285415 |
| 2023-02-28 | 42.95 | $23.19 | 383400 |
| 2023-02-27 | 45.20 | $23.58 | 460343 |
| 2023-02-24 | 45.26 | $23.59 | 742100 |
| 2023-02-23 | 42.83 | $23.24 | 749300 |
| 2023-02-22 | 38.70 | $22.68 | 656467 |
| 2023-02-21 | 38.40 | $22.64 | 559103 |
| 2023-02-17 | 40.29 | $23.04 | 825636 |
| 2023-02-16 | 45.43 | $24.01 | 397313 |
| 2023-02-15 | 47.38 | $24.34 | 532137 |
| 2023-02-14 | 50.71 | $24.87 | 295802 |
| 2023-02-13 | 49.89 | $24.74 | 624600 |
| 2023-02-10 | 50.69 | $24.87 | 531001 |
| 2023-02-09 | 43.98 | $23.85 | 850000 |
| 2023-02-08 | 45.78 | $24.16 | 942023 |
| 2023-02-07 | 47.08 | $24.38 | 624349 |
| 2023-02-06 | 41.18 | $23.56 | 901900 |
| 2023-02-03 | 43.36 | $23.95 | 1.6M |
| 2023-02-02 | 44.04 | $24.07 | 763300 |
| 2023-02-01 | 46.29 | $24.46 | 1.0M |
| 2023-01-31 | 49.90 | $25.04 | 577238 |
| 2023-01-30 | 47.63 | $24.70 | 611314 |
| 2023-01-27 | 52.85 | $25.48 | 493629 |
| 2023-01-26 | 54.00 | $25.64 | 667564 |
| 2023-01-25 | 51.22 | $25.20 | 514400 |
| 2023-01-24 | 51.76 | $25.28 | 539800 |
| 2023-01-23 | 54.27 | $25.65 | 395111 |
| 2023-01-20 | 52.25 | $25.31 | 233052 |
| 2023-01-19 | 51.04 | $25.11 | 396234 |
| 2023-01-18 | 48.42 | $24.69 | 313500 |
| 2023-01-17 | 51.27 | $25.15 | 497308 |
| 2023-01-13 | 51.15 | $25.13 | 401428 |
| 2023-01-12 | 50.98 | $25.10 | 375607 |
| 2023-01-11 | 47.01 | $24.42 | 446300 |
| 2023-01-10 | 45.91 | $24.24 | 422300 |
| 2023-01-09 | 46.01 | $24.26 | 638400 |
| 2023-01-06 | 43.90 | $23.90 | 429600 |
| 2023-01-05 | 40.13 | $23.29 | 1.1M |
| 2023-01-04 | 40.26 | $23.32 | 1.4M |
| 2023-01-03 | 39.35 | $23.17 | 871896 |
| 2022-12-30 | 45.17 | $24.51 | 367509 |
| 2022-12-29 | 44.23 | $24.35 | 798512 |
| 2022-12-28 | 41.94 | $23.96 | 427106 |
| 2022-12-27 | 46.87 | $25.01 | 496904 |
| 2022-12-23 | 45.77 | $24.82 | 367592 |
| 2022-12-22 | 42.01 | $24.19 | 1.0M |
| 2022-12-21 | 45.59 | $24.94 | 554606 |
| 2022-12-20 | 41.48 | $24.29 | 430218 |
| 2022-12-19 | 40.09 | $24.08 | 424206 |
| 2022-12-16 | 41.80 | $24.46 | 927600 |
| 2022-12-15 | 43.75 | $24.88 | 474837 |
| 2022-12-14 | 43.84 | $24.90 | 650000 |
| 2022-12-13 | 44.20 | $24.98 | 668738 |
| 2022-12-12 | 41.67 | $24.53 | 1.0M |
| 2022-12-09 | 37.48 | $23.83 | 594319 |
| 2022-12-08 | 38.81 | $24.18 | 932700 |
| 2022-12-07 | 40.64 | $24.65 | 907500 |
| 2022-12-06 | 41.47 | $24.86 | 991924 |
| 2022-12-05 | 44.55 | $25.61 | 763040 |
| 2022-12-02 | 49.50 | $26.67 | 676900 |
| 2022-12-01 | 50.00 | $26.77 | 714900 |
| 2022-11-30 | 52.35 | $27.24 | 525627 |
| 2022-11-29 | 50.95 | $26.94 | 853900 |
| 2022-11-28 | 48.71 | $26.47 | 679829 |
| 2022-11-25 | 52.65 | $27.28 | 145400 |
| 2022-11-23 | 52.90 | $27.33 | 442147 |
| 2022-11-22 | 54.53 | $27.66 | 783034 |
| 2022-11-21 | 50.20 | $26.68 | 1.3M |
| 2022-11-18 | 52.27 | $27.11 | 710822 |
| 2022-11-17 | 53.84 | $27.43 | 1.2M |
| 2022-11-16 | 54.23 | $27.51 | 888112 |
| 2022-11-15 | 58.36 | $28.34 | 842948 |
| 2022-11-14 | 55.98 | $27.72 | 756825 |
| 2022-11-11 | 58.23 | $28.16 | 841832 |
| 2022-11-10 | 55.25 | $27.39 | 888711 |
| 2022-11-09 | 51.25 | $26.46 | 1.4M |
| 2022-11-08 | 61.99 | $28.36 | 1.2M |
| 2022-11-07 | 63.11 | $28.53 | 1.4M |
| 2022-11-04 | 60.04 | $27.77 | 2.3M |
| 2022-11-03 | 57.56 | $27.21 | 901756 |
| 2022-11-02 | 55.59 | $26.79 | 1.3M |
| 2022-11-01 | 59.72 | $27.45 | 816966 |
| 2022-10-31 | 59.06 | $27.30 | 862508 |
| 2022-10-28 | 56.84 | $26.80 | 914121 |
| 2022-10-27 | 57.67 | $26.94 | 1.1M |
| 2022-10-26 | 58.90 | $27.15 | 2.1M |
| 2022-10-25 | 57.34 | $26.77 | 1.6M |
| 2022-10-24 | 56.00 | $26.45 | 4.2M |
| 2022-10-21 | 55.95 | $26.44 | 1.2M |
| 2022-10-20 | 54.00 | $25.96 | 1.0M |
| 2022-10-19 | 55.06 | $26.18 | 1.4M |
| 2022-10-18 | 52.68 | $25.59 | 1.9M |
| 2022-10-17 | 51.69 | $25.35 | 737434 |
| 2022-10-14 | 50.17 | $24.98 | 2.3M |
| 2022-10-13 | 55.67 | $26.20 | 1.8M |
| 2022-10-12 | 52.20 | $25.35 | 679426 |
| 2022-10-11 | 51.22 | $25.12 | 1.3M |
| 2022-10-10 | 52.10 | $25.32 | 1.7M |
| 2022-10-07 | 54.94 | $25.95 | 1.9M |
| 2022-10-06 | 55.81 | $26.14 | 1.5M |
| 2022-10-05 | 54.88 | $25.88 | 1.8M |
| 2022-10-04 | 53.34 | $25.45 | 2.2M |
| 2022-10-03 | 48.60 | $24.23 | 1.5M |
| 2022-09-30 | 42.26 | $22.84 | 1.7M |
| 2022-09-29 | 42.29 | $22.85 | 1.5M |
| 2022-09-28 | 42.40 | $22.88 | 1.9M |
| 2022-09-27 | 36.15 | $21.60 | 1.4M |
| 2022-09-26 | 34.30 | $21.25 | 2.2M |
| 2022-09-23 | 36.51 | $22.02 | 3.5M |
| 2022-09-22 | 43.87 | $24.13 | 1.5M |
| 2022-09-21 | 46.54 | $24.76 | 1.2M |
| 2022-09-20 | 48.58 | $25.22 | 842710 |
| 2022-09-19 | 50.36 | $25.61 | 1.0M |
| 2022-09-16 | 50.27 | $25.59 | 1.4M |
| 2022-09-15 | 53.89 | $26.38 | 1.0M |
| 2022-09-14 | 58.29 | $27.25 | 2.0M |
| 2022-09-13 | 53.58 | $26.11 | 1.5M |
| 2022-09-12 | 57.24 | $26.79 | 847765 |
| 2022-09-09 | 54.96 | $26.26 | 1.2M |
| 2022-09-08 | 51.58 | $25.53 | 1.7M |
| 2022-09-07 | 50.47 | $25.30 | 1.7M |
| 2022-09-06 | 52.77 | $25.76 | 1.7M |
| 2022-09-02 | 55.16 | $26.22 | 3.2M |
| 2022-09-01 | 52.69 | $25.66 | 1.9M |
| 2022-08-31 | 56.90 | $26.45 | 2.4M |
| 2022-08-30 | 56.27 | $26.30 | 1.6M |
| 2022-08-29 | 63.85 | $27.58 | 1.4M |
| 2022-08-26 | 62.34 | $27.18 | 1.3M |
| 2022-08-25 | 63.66 | $27.39 | 823919 |
| 2022-08-24 | 63.52 | $27.35 | 1.2M |
| 2022-08-23 | 61.81 | $26.86 | 2.2M |
| 2022-08-22 | 59.53 | $26.24 | 1.3M |
| 2022-08-19 | 58.62 | $26.00 | 749845 |
| 2022-08-18 | 59.84 | $26.23 | 1.1M |
| 2022-08-17 | 55.29 | $25.05 | 909944 |
| 2022-08-16 | 54.62 | $24.89 | 1.4M |
| 2022-08-15 | 54.34 | $24.82 | 913100 |
| 2022-08-12 | 57.13 | $25.40 | 752673 |
| 2022-08-11 | 56.47 | $25.22 | 1.5M |
| 2022-08-10 | 51.95 | $24.06 | 517227 |
| 2022-08-09 | 50.09 | $23.62 | 406500 |
| 2022-08-08 | 48.31 | $23.21 | 409010 |
| 2022-08-05 | 48.27 | $23.20 | 661932 |
| 2022-08-04 | 45.35 | $22.52 | 1.3M |
| 2022-08-03 | 49.95 | $23.69 | 664511 |
| 2022-08-02 | 52.78 | $24.34 | 714400 |
| 2022-08-01 | 53.13 | $24.42 | 874100 |
| 2022-07-29 | 55.78 | $25.02 | 1.2M |
| 2022-07-28 | 53.39 | $24.37 | 781231 |
| 2022-07-27 | 53.35 | $24.36 | 568996 |
| 2022-07-26 | 50.73 | $23.65 | 1.2M |
| 2022-07-25 | 51.03 | $23.73 | 1.0M |
| 2022-07-22 | 46.15 | $22.47 | 694536 |
| 2022-07-21 | 47.80 | $22.93 | 765806 |
| 2022-07-20 | 49.56 | $23.41 | 1.1M |
| 2022-07-19 | 47.45 | $22.86 | 778700 |
| 2022-07-18 | 43.72 | $21.94 | 599300 |
| 2022-07-15 | 40.48 | $21.20 | 596102 |
| 2022-07-14 | 38.25 | $20.71 | 788663 |
| 2022-07-13 | 39.48 | $21.14 | 959414 |
| 2022-07-12 | 38.20 | $20.85 | 516040 |
| 2022-07-11 | 39.80 | $21.43 | 587828 |
| 2022-07-08 | 40.24 | $21.59 | 626268 |
| 2022-07-07 | 40.54 | $21.70 | 1.3M |
| 2022-07-06 | 35.28 | $20.41 | 2.0M |
| 2022-07-05 | 36.17 | $20.79 | 2.2M |
| 2022-07-01 | 39.37 | $22.07 | 1.2M |
| 2022-06-30 | 38.73 | $21.91 | 1.4M |
| 2022-06-29 | 40.62 | $22.65 | 2.4M |
| 2022-06-28 | 43.84 | $23.82 | 2.2M |
| 2022-06-27 | 40.67 | $22.99 | 868707 |
| 2022-06-24 | 36.93 | $22.07 | 2.1M |
| 2022-06-23 | 35.58 | $21.75 | 1.6M |
| 2022-06-22 | 38.01 | $22.76 | 1.9M |
| 2022-06-21 | 42.06 | $24.26 | 1.9M |
| 2022-06-17 | 38.09 | $23.31 | 4.3M |
| 2022-06-16 | 43.38 | $25.09 | 2.3M |
| 2022-06-15 | 49.50 | $26.76 | 1.3M |
| 2022-06-14 | 50.51 | $27.01 | 1.8M |
| 2022-06-13 | 53.12 | $27.64 | 2.3M |
| 2022-06-10 | 61.48 | $29.39 | 1.4M |
| 2022-06-09 | 64.34 | $29.91 | 945247 |
| 2022-06-08 | 67.44 | $30.45 | 1.5M |
| 2022-06-07 | 69.62 | $30.82 | 1.1M |
| 2022-06-06 | 66.96 | $29.85 | 1.5M |
| 2022-06-03 | 66.11 | $29.56 | 825225 |
| 2022-06-02 | 65.24 | $29.26 | 2.3M |
| 2022-06-01 | 66.43 | $29.48 | 1.3M |
| 2022-05-31 | 63.72 | $28.53 | 1.7M |
| 2022-05-27 | 66.24 | $29.00 | 1.1M |
| 2022-05-26 | 63.31 | $28.00 | 1.8M |
| 2022-05-25 | 61.16 | $27.33 | 3.8M |
| 2022-05-24 | 57.26 | $26.23 | 2.6M |
| 2022-05-23 | 57.36 | $26.25 | 2.4M |
| 2022-05-20 | 52.63 | $25.04 | 1.2M |
| 2022-05-19 | 51.75 | $24.83 | 2.4M |
| 2022-05-18 | 51.71 | $24.82 | 2.6M |
| 2022-05-17 | 56.07 | $25.79 | 1.8M |
| 2022-05-16 | 53.25 | $25.06 | 2.8M |
| 2022-05-13 | 50.62 | $24.42 | 1.1M |
| 2022-05-12 | 46.25 | $23.45 | 2.7M |
| 2022-05-11 | 46.82 | $23.59 | 3.4M |
| 2022-05-10 | 45.92 | $23.39 | 1.8M |
| 2022-05-09 | 45.79 | $23.36 | 3.0M |
| 2022-05-06 | 58.00 | $26.11 | 3.0M |
| 2022-05-05 | 56.35 | $25.70 | 3.3M |
| 2022-05-04 | 60.18 | $26.40 | 2.1M |
| 2022-05-03 | 56.18 | $25.41 | 2.3M |
| 2022-05-02 | 49.95 | $24.12 | 2.2M |
| 2022-04-29 | 50.27 | $24.18 | 1.9M |
| 2022-04-28 | 53.42 | $24.77 | 2.1M |
| 2022-04-27 | 49.82 | $24.06 | 2.2M |
| 2022-04-26 | 48.22 | $23.76 | 1.9M |
| 2022-04-25 | 49.63 | $24.04 | 4.1M |
| 2022-04-22 | 52.05 | $24.51 | 1.7M |
| 2022-04-21 | 58.78 | $25.67 | 1.3M |
| 2022-04-20 | 67.10 | $26.84 | 1.1M |
| 2022-04-19 | 65.05 | $26.33 | 1.0M |
| 2022-04-18 | 68.55 | $26.77 | 1.3M |
| 2022-04-14 | 66.61 | $26.27 | 861200 |
| 2022-04-13 | 66.30 | $26.19 | 1.3M |
| 2022-04-12 | 63.86 | $25.59 | 1.4M |
| 2022-04-11 | 61.58 | $25.07 | 795035 |
| 2022-04-08 | 66.16 | $25.67 | 1.2M |
| 2022-04-07 | 62.45 | $24.83 | 1.1M |
| 2022-04-06 | 60.94 | $24.52 | 1.2M |
| 2022-04-05 | 60.94 | $24.52 | 1.0M |
| 2022-04-04 | 65.12 | $25.07 | 1.4M |
| 2022-04-01 | 64.99 | $25.04 | 1.2M |
| 2022-03-31 | 62.22 | $24.39 | 1.1M |
| 2022-03-30 | 65.01 | $24.76 | 2.2M |
| 2022-03-29 | 64.52 | $24.64 | 1.4M |
| 2022-03-28 | 65.38 | $24.76 | 2.1M |
| 2022-03-25 | 70.01 | $25.38 | 2.0M |
| 2022-03-24 | 66.20 | $24.34 | 756600 |
| 2022-03-23 | 65.06 | $24.06 | 984070 |
| 2022-03-22 | 62.68 | $23.50 | 981300 |
| 2022-03-21 | 63.94 | $23.67 | 1.1M |
| 2022-03-18 | 59.90 | $22.77 | 925100 |
| 2022-03-17 | 60.61 | $22.87 | 1.1M |
| 2022-03-16 | 55.04 | $21.78 | 1.2M |
| 2022-03-15 | 54.70 | $21.72 | 2.7M |
| 2022-03-14 | 55.89 | $21.90 | 2.3M |
| 2022-03-11 | 63.13 | $22.90 | 2.0M |
| 2022-03-10 | 68.16 | $23.50 | 2.5M |
| 2022-03-09 | 66.02 | $23.00 | 8.1M |
| 2022-03-08 | 69.02 | $23.34 | 3.2M |
| 2022-03-07 | 71.28 | $23.59 | 5.0M |
| 2022-03-04 | 70.40 | $23.35 | 3.1M |
| 2022-03-03 | 66.33 | $22.36 | 2.9M |
| 2022-03-02 | 68.40 | $22.59 | 1.9M |
| 2022-03-01 | 66.99 | $22.26 | 2.4M |
| 2022-02-28 | 64.68 | $21.75 | 2.0M |
| 2022-02-25 | 58.76 | $20.65 | 2.4M |
| 2022-02-24 | 56.89 | $20.35 | 4.0M |
| 2022-02-23 | 55.09 | $20.07 | 3.0M |
| 2022-02-22 | 51.94 | $19.61 | 2.5M |
| 2022-02-18 | 55.39 | $20.04 | 1.4M |
| 2022-02-17 | 57.23 | $20.26 | 2.2M |
| 2022-02-16 | 56.41 | $20.13 | 2.2M |
| 2022-02-15 | 56.17 | $20.09 | 1.7M |
| 2022-02-14 | 58.10 | $20.34 | 2.8M |
| 2022-02-11 | 62.16 | $20.84 | 3.7M |
| 2022-02-10 | 57.54 | $20.02 | 1.3M |
| 2022-02-09 | 57.24 | $19.97 | 1.7M |
| 2022-02-08 | 54.79 | $19.57 | 2.7M |
| 2022-02-07 | 60.28 | $20.24 | 1.5M |
| 2022-02-04 | 62.14 | $20.45 | 1.7M |
| 2022-02-03 | 60.43 | $20.14 | 1.2M |
| 2022-02-02 | 62.59 | $20.39 | 2.1M |
| 2022-02-01 | 61.33 | $20.15 | 2.7M |
| 2022-01-31 | 57.28 | $19.44 | 1.8M |
| 2022-01-28 | 57.10 | $19.41 | 2.4M |
| 2022-01-27 | 55.61 | $19.16 | 2.2M |
| 2022-01-26 | 55.08 | $19.07 | 6.0M |
| 2022-01-25 | 56.07 | $19.21 | 1.7M |
| 2022-01-24 | 51.44 | $18.43 | 2.1M |
| 2022-01-21 | 49.63 | $18.15 | 1.8M |
| 2022-01-20 | 54.23 | $18.82 | 1.5M |
| 2022-01-19 | 58.29 | $19.35 | 1.3M |
| 2022-01-18 | 60.14 | $19.58 | 1.6M |
| 2022-01-14 | 63.22 | $19.95 | 1.5M |
| 2022-01-13 | 60.07 | $19.35 | 1.5M |
| 2022-01-12 | 63.24 | $19.72 | 2.2M |
| 2022-01-11 | 61.41 | $19.37 | 936832 |
| 2022-01-10 | 57.06 | $18.62 | 1.4M |
| 2022-01-07 | 57.64 | $18.69 | 1.1M |
| 2022-01-06 | 57.29 | $18.63 | 1.3M |
| 2022-01-05 | 54.22 | $18.12 | 1.5M |
| 2022-01-04 | 58.19 | $18.63 | 1.4M |
| 2022-01-03 | 53.22 | $17.85 | 1.3M |
| 2021-12-31 | 48.20 | $17.18 | 690397 |
| 2021-12-30 | 48.27 | $17.19 | 984400 |
| 2021-12-29 | 50.77 | $17.53 | 827723 |
| 2021-12-28 | 51.36 | $17.61 | 760000 |
| 2021-12-27 | 52.53 | $17.77 | 853300 |
| 2021-12-23 | 46.62 | $16.95 | 1.1M |
| 2021-12-22 | 47.65 | $17.10 | 548900 |
| 2021-12-21 | 46.45 | $16.94 | 1.0M |
| 2021-12-20 | 40.62 | $16.22 | 1.7M |
| 2021-12-17 | 42.64 | $16.55 | 955847 |
| 2021-12-16 | 44.62 | $16.86 | 1.2M |
| 2021-12-15 | 44.88 | $16.90 | 880630 |
| 2021-12-14 | 44.27 | $16.82 | 1.0M |
| 2021-12-13 | 45.83 | $17.08 | 1.1M |
| 2021-12-10 | 51.07 | $17.88 | 547500 |
| 2021-12-09 | 49.85 | $17.70 | 754700 |
| 2021-12-08 | 51.98 | $18.01 | 677501 |
| 2021-12-07 | 51.41 | $17.92 | 992930 |
| 2021-12-06 | 46.11 | $17.14 | 1.5M |
| 2021-12-03 | 43.40 | $16.78 | 1.1M |
| 2021-12-02 | 43.98 | $16.88 | 1.4M |
| 2021-12-01 | 40.25 | $16.39 | 1.8M |
| 2021-11-30 | 44.13 | $17.07 | 1.7M |
| 2021-11-29 | 47.80 | $17.64 | 1.4M |
| 2021-11-26 | 46.61 | $17.48 | 1.8M |
| 2021-11-24 | 54.98 | $18.61 | 945420 |
| 2021-11-23 | 53.14 | $18.35 | 1.2M |
| 2021-11-22 | 46.97 | $17.57 | 1.8M |
| 2021-11-19 | 44.75 | $17.32 | 1.5M |
| 2021-11-18 | 51.83 | $18.18 | 1.1M |
| 2021-11-17 | 51.40 | $18.13 | 1.1M |
| 2021-11-16 | 56.72 | $18.69 | 1.0M |
| 2021-11-15 | 57.63 | $18.78 | 1.1M |
| 2021-11-12 | 56.53 | $18.63 | 872923 |
| 2021-11-11 | 57.00 | $18.68 | 1.0M |
| 2021-11-10 | 54.55 | $18.34 | 1.2M |
| 2021-11-09 | 63.89 | $19.26 | 887900 |
| 2021-11-08 | 64.69 | $19.33 | 2.2M |
| 2021-11-05 | 62.65 | $19.01 | 1.5M |
| 2021-11-04 | 59.40 | $18.54 | 1.7M |
| 2021-11-03 | 59.93 | $18.59 | 1.9M |
| 2021-11-02 | 61.59 | $18.75 | 1.9M |
| 2021-11-01 | 62.62 | $18.85 | 2.0M |
| 2021-10-29 | 59.39 | $18.35 | 1.8M |
| 2021-10-28 | 62.36 | $18.64 | 1.6M |
| 2021-10-27 | 61.67 | $18.53 | 1.9M |
| 2021-10-26 | 69.51 | $19.24 | 1.6M |
| 2021-10-25 | 69.35 | $19.21 | 3.0M |
| 2021-10-22 | 66.29 | $18.65 | 1.5M |
| 2021-10-21 | 64.35 | $18.33 | 1.5M |
| 2021-10-20 | 69.82 | $18.79 | 1.6M |
| 2021-10-19 | 67.97 | $18.46 | 1.8M |
| 2021-10-18 | 67.56 | $18.39 | 3.8M |
| 2021-10-15 | 67.06 | $18.30 | 1.4M |
| 2021-10-14 | 67.73 | $18.36 | 861199 |
| 2021-10-13 | 66.40 | $18.11 | 1.9M |
| 2021-10-12 | 67.35 | $18.20 | 1.8M |
| 2021-10-11 | 68.27 | $18.29 | 3.9M |
| 2021-10-08 | 69.68 | $18.43 | 1.9M |
| 2021-10-07 | 67.49 | $17.95 | 1.6M |
| 2021-10-06 | 65.68 | $17.58 | 3.0M |
| 2021-10-05 | 71.19 | $18.12 | 4.8M |
| 2021-10-04 | 70.18 | $17.89 | 2.5M |
| 2021-10-01 | 67.38 | $17.30 | 2.6M |
| 2021-09-30 | 64.95 | $16.84 | 1.7M |
| 2021-09-29 | 66.07 | $16.95 | 1.4M |
| 2021-09-28 | 65.82 | $16.90 | 2.1M |
| 2021-09-27 | 67.45 | $17.07 | 2.5M |
| 2021-09-24 | 61.01 | $15.88 | 1.6M |
| 2021-09-23 | 60.33 | $15.77 | 1.6M |
| 2021-09-22 | 56.11 | $15.14 | 1.9M |
| 2021-09-21 | 51.86 | $14.59 | 793226 |
| 2021-09-20 | 51.95 | $14.60 | 1.6M |
| 2021-09-17 | 57.12 | $15.17 | 1.2M |
| 2021-09-16 | 59.09 | $15.37 | 1.2M |
| 2021-09-15 | 60.87 | $15.55 | 1.4M |
| 2021-09-14 | 54.22 | $14.64 | 1.2M |
| 2021-09-13 | 57.59 | $14.97 | 1.6M |
| 2021-09-10 | 52.10 | $14.33 | 738772 |
| 2021-09-09 | 53.23 | $14.44 | 1.1M |
| 2021-09-08 | 52.34 | $14.34 | 1.4M |
| 2021-09-07 | 53.30 | $14.44 | 844100 |
| 2021-09-03 | 54.15 | $14.53 | 2.5M |
| 2021-09-02 | 54.08 | $14.52 | 1.4M |
| 2021-09-01 | 49.27 | $13.93 | 1.1M |
| 2021-08-31 | 49.52 | $13.96 | 975300 |
| 2021-08-30 | 48.70 | $13.86 | 973349 |
| 2021-08-27 | 50.18 | $14.05 | 1.3M |
| 2021-08-26 | 44.34 | $13.36 | 1.0M |
| 2021-08-25 | 46.12 | $13.60 | 1.4M |
| 2021-08-24 | 43.60 | $13.32 | 948307 |
| 2021-08-23 | 40.59 | $13.00 | 2.1M |
| 2021-08-20 | 34.57 | $12.42 | 521900 |
| 2021-08-19 | 33.69 | $12.34 | 1.3M |
| 2021-08-18 | 35.87 | $12.72 | 898522 |
| 2021-08-17 | 38.08 | $13.08 | 1.4M |
| 2021-08-16 | 38.71 | $13.18 | 1.1M |
| 2021-08-13 | 41.25 | $13.57 | 1.2M |
| 2021-08-12 | 44.67 | $14.05 | 664413 |
| 2021-08-11 | 45.03 | $14.10 | 1.2M |
| 2021-08-10 | 44.25 | $14.01 | 724598 |
| 2021-08-09 | 40.56 | $13.60 | 1.1M |
| 2021-08-06 | 42.44 | $13.89 | 1.9M |
| 2021-08-05 | 41.28 | $13.76 | 1.1M |
| 2021-08-04 | 39.03 | $13.51 | 1.6M |
| 2021-08-03 | 42.63 | $14.09 | 1.8M |
| 2021-08-02 | 40.10 | $13.81 | 1.4M |
| 2021-07-30 | 42.12 | $14.13 | 1.1M |
| 2021-07-29 | 43.69 | $14.37 | 1.8M |
| 2021-07-28 | 43.82 | $14.39 | 968100 |
| 2021-07-27 | 41.34 | $14.09 | 1.8M |
| 2021-07-26 | 44.44 | $14.59 | 1.1M |
| 2021-07-23 | 40.18 | $14.09 | 1.8M |
| 2021-07-22 | 41.08 | $14.24 | 2.0M |
| 2021-07-21 | 41.97 | $14.39 | 2.2M |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.05
2026-07-17
Close Price
$28.04
Vol: 479700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.05 | $28.04 | 479700 |
| 2026-07-16 | -20.23 | $27.51 | 941479 |
| 2026-07-15 | -25.43 | $27.42 | 527921 |
| 2026-07-14 | -26.18 | $27.54 | 392313 |
| 2026-07-13 | -49.66 | $27.59 | 588495 |
| 2026-07-10 | -82.44 | $26.72 | 461100 |
| 2026-07-09 | -76.23 | $26.95 | 566388 |
| 2026-07-08 | -59.71 | $27.52 | 1.2M |
| 2026-07-07 | -73.62 | $27.04 | 598020 |
| 2026-07-06 | -97.28 | $26.23 | 608641 |
| 2026-07-02 | -91.76 | $26.44 | 434762 |
| 2026-07-01 | -99.48 | $26.15 | 633000 |
| 2026-06-30 | -96.05 | $26.61 | 305877 |
| 2026-06-29 | -96.89 | $26.58 | 464200 |
| 2026-06-26 | -92.37 | $26.74 | 378742 |
| 2026-06-25 | -91.81 | $26.76 | 741800 |
| 2026-06-24 | -91.81 | $26.87 | 1.1M |
| 2026-06-23 | -78.14 | $27.39 | 704821 |
| 2026-06-22 | -81.14 | $27.32 | 955700 |
| 2026-06-18 | -93.70 | $26.88 | 1.3M |
| 2026-06-17 | -97.61 | $27.28 | 891900 |
| 2026-06-16 | -95.34 | $27.47 | 1.2M |
| 2026-06-15 | -97.62 | $27.66 | 2.2M |
| 2026-06-12 | -81.64 | $28.79 | 705149 |
| 2026-06-11 | -92.05 | $28.41 | 1.1M |
| 2026-06-10 | -71.23 | $29.17 | 562540 |
| 2026-06-09 | -90.41 | $28.47 | 1.0M |
| 2026-06-08 | -74.50 | $29.14 | 492434 |
| 2026-06-05 | -86.40 | $28.72 | 734710 |
| 2026-06-04 | -55.52 | $29.81 | 402500 |
| 2026-06-03 | -56.94 | $29.76 | 1.2M |
| 2026-06-02 | -65.44 | $29.46 | 492745 |
| 2026-06-01 | -69.41 | $29.32 | 811000 |
| 2026-05-29 | -92.07 | $28.52 | 786834 |
| 2026-05-28 | -90.00 | $28.80 | 1.4M |
| 2026-05-27 | -97.83 | $28.61 | 847791 |
| 2026-05-26 | -78.95 | $29.22 | 749614 |
| 2026-05-22 | -44.27 | $30.34 | 474144 |
| 2026-05-21 | -48.92 | $30.19 | 1.1M |
| 2026-05-20 | -31.89 | $30.74 | 2.7M |
| 2026-05-19 | -6.05 | $31.49 | 802132 |
| 2026-05-18 | -17.83 | $31.12 | 993960 |
| 2026-05-15 | -26.75 | $30.80 | 457501 |
| 2026-05-14 | -39.00 | $30.05 | 320979 |
| 2026-05-13 | -45.22 | $29.79 | 504977 |
| 2026-05-12 | -45.22 | $29.79 | 506911 |
| 2026-05-11 | -50.24 | $29.58 | 1.7M |
| 2026-05-08 | -66.03 | $28.92 | 657711 |
| 2026-05-07 | -59.33 | $29.20 | 2.1M |
| 2026-05-06 | -48.56 | $29.65 | 1.7M |
| 2026-05-05 | -6.94 | $31.39 | 601400 |
| 2026-05-04 | -7.54 | $31.67 | 1.1M |
| 2026-05-01 | -21.95 | $31.02 | 757900 |
| 2026-04-30 | -13.53 | $31.40 | 824587 |
| 2026-04-29 | -15.52 | $31.31 | 1.9M |
| 2026-04-28 | -42.42 | $30.50 | 666269 |
| 2026-04-27 | -54.43 | $30.02 | 696900 |
| 2026-04-24 | -58.05 | $29.82 | 700733 |
| 2026-04-23 | -52.80 | $30.11 | 1.6M |
| 2026-04-22 | -58.77 | $29.78 | 1.1M |
| 2026-04-21 | -70.16 | $29.15 | 974600 |
| 2026-04-20 | -79.93 | $28.61 | 729470 |
| 2026-04-17 | -82.64 | $28.46 | 2.1M |
| 2026-04-16 | -80.32 | $29.56 | 533100 |
| 2026-04-15 | -93.06 | $29.01 | 1.0M |
| 2026-04-14 | -96.21 | $28.97 | 1.6M |
| 2026-04-13 | -77.14 | $29.96 | 1.3M |
| 2026-04-10 | -76.88 | $29.97 | 599501 |
| 2026-04-09 | -77.89 | $29.93 | 1.8M |
| 2026-04-08 | -57.59 | $30.30 | 1.9M |
| 2026-04-07 | -28.25 | $31.66 | 1.3M |
| 2026-04-06 | -34.85 | $31.34 | 1.2M |
| 2026-04-02 | -38.56 | $31.16 | 1.2M |
| 2026-04-01 | -49.48 | $30.63 | 3.5M |
| 2026-03-31 | -25.82 | $31.69 | 4.6M |
| 2026-03-30 | -13.68 | $32.32 | 2.3M |
| 2026-03-27 | -2.97 | $32.74 | 1.2M |
| 2026-03-26 | -5.72 | $32.36 | 1.7M |
| 2026-03-25 | 0.00 | $31.95 | 2.3M |
| 2026-03-24 | -5.91 | $31.62 | 1.4M |
| 2026-03-23 | -12.88 | $30.90 | 2.9M |
| 2026-03-20 | -9.23 | $31.09 | 1.7M |
| 2026-03-19 | -8.22 | $30.95 | 3.1M |
| 2026-03-18 | -2.23 | $30.32 | 1.0M |
| 2026-03-17 | -6.78 | $30.08 | 1.0M |
| 2026-03-16 | -6.91 | $29.73 | 1.2M |
| 2026-03-13 | -0.99 | $29.71 | 1.1M |
| 2026-03-12 | -7.56 | $29.38 | 2.0M |
| 2026-03-11 | -14.15 | $29.11 | 926572 |
| 2026-03-10 | -32.44 | $28.36 | 1.6M |
| 2026-03-09 | -14.63 | $29.09 | 3.1M |
| 2026-03-06 | -11.11 | $29.08 | 1.9M |
| 2026-03-05 | -7.51 | $28.92 | 961208 |
| 2026-03-04 | -14.21 | $28.54 | 762610 |
| 2026-03-03 | -11.89 | $28.57 | 2.1M |
| 2026-03-02 | -9.13 | $28.65 | 2.6M |
| 2026-02-27 | -1.75 | $27.93 | 721400 |
| 2026-02-26 | -23.26 | $27.11 | 647450 |
| 2026-02-25 | -29.31 | $26.91 | 760923 |
| 2026-02-24 | -23.62 | $27.07 | 579900 |
| 2026-02-23 | -19.39 | $27.18 | 462173 |
| 2026-02-20 | -1.47 | $27.61 | 601200 |
| 2026-02-19 | -7.87 | $27.38 | 1.1M |
| 2026-02-18 | -1.43 | $26.83 | 1.1M |
| 2026-02-17 | -19.88 | $26.18 | 710800 |
| 2026-02-13 | -4.02 | $26.59 | 1.0M |
| 2026-02-12 | -20.41 | $26.03 | 967555 |
| 2026-02-11 | -1.18 | $26.68 | 595086 |
| 2026-02-10 | -10.63 | $26.03 | 417800 |
| 2026-02-09 | -3.94 | $26.22 | 640700 |
| 2026-02-06 | -1.57 | $26.18 | 911326 |
| 2026-02-05 | -17.01 | $25.48 | 778428 |
| 2026-02-04 | -1.72 | $25.99 | 1.3M |
| 2026-02-03 | -19.53 | $25.33 | 1.4M |
| 2026-02-02 | -36.44 | $24.75 | 1.3M |
| 2026-01-30 | -11.37 | $25.61 | 1.2M |
| 2026-01-29 | -15.45 | $25.47 | 1.6M |
| 2026-01-28 | -0.78 | $25.13 | 1.1M |
| 2026-01-27 | -0.43 | $24.87 | 571128 |
| 2026-01-26 | -12.55 | $24.59 | 1.1M |
| 2026-01-23 | -16.45 | $24.50 | 957843 |
| 2026-01-22 | -17.21 | $24.35 | 1.2M |
| 2026-01-21 | -14.88 | $24.40 | 1.7M |
| 2026-01-20 | -39.08 | $23.63 | 1.0M |
| 2026-01-16 | -39.66 | $23.62 | 644984 |
| 2026-01-15 | -39.66 | $23.62 | 1.6M |
| 2026-01-14 | -20.11 | $23.96 | 1.6M |
| 2026-01-13 | -29.22 | $23.66 | 1.0M |
| 2026-01-12 | -67.02 | $23.20 | 695836 |
| 2026-01-09 | -74.40 | $23.10 | 997644 |
| 2026-01-08 | -71.49 | $23.24 | 951848 |
| 2026-01-07 | -96.60 | $22.65 | 758602 |
| 2026-01-06 | -88.42 | $22.95 | 1.4M |
| 2026-01-05 | -79.54 | $23.27 | 2.0M |
| 2026-01-02 | -64.24 | $23.83 | 847539 |
| 2025-12-31 | -78.82 | $23.41 | 529800 |
| 2025-12-30 | -71.88 | $23.61 | 727755 |
| 2025-12-29 | -80.56 | $23.36 | 644300 |
| 2025-12-26 | -88.19 | $23.14 | 429700 |
| 2025-12-24 | -83.68 | $23.27 | 312513 |
| 2025-12-23 | -78.82 | $23.41 | 693013 |
| 2025-12-22 | -85.42 | $23.22 | 752700 |
| 2025-12-19 | -92.36 | $23.02 | 822100 |
| 2025-12-18 | -97.22 | $22.88 | 1.2M |
| 2025-12-17 | -73.96 | $23.55 | 1.1M |
| 2025-12-16 | -96.18 | $22.91 | 1.0M |
| 2025-12-15 | -78.00 | $23.73 | 890000 |
| 2025-12-12 | -64.00 | $24.08 | 1.1M |
| 2025-12-11 | -50.80 | $24.41 | 1.8M |
| 2025-12-10 | -32.40 | $24.87 | 1.4M |
| 2025-12-09 | -38.00 | $24.73 | 638821 |
| 2025-12-08 | -35.25 | $24.76 | 1.3M |
| 2025-12-05 | -14.60 | $25.22 | 1.3M |
| 2025-12-04 | -5.19 | $25.12 | 906334 |
| 2025-12-03 | -0.72 | $25.06 | 1.1M |
| 2025-12-02 | -21.75 | $24.29 | 519421 |
| 2025-12-01 | -5.96 | $24.74 | 582072 |
| 2025-11-28 | -1.93 | $24.60 | 510900 |
| 2025-11-26 | -18.94 | $24.09 | 569400 |
| 2025-11-25 | -33.71 | $23.70 | 543546 |
| 2025-11-24 | -26.89 | $23.88 | 754401 |
| 2025-11-21 | -35.23 | $23.66 | 683536 |
| 2025-11-20 | -39.39 | $23.55 | 886031 |
| 2025-11-19 | -13.22 | $23.92 | 732243 |
| 2025-11-18 | -5.96 | $24.08 | 1.0M |
| 2025-11-17 | -20.43 | $23.74 | 1.1M |
| 2025-11-14 | -3.83 | $24.13 | 678049 |
| 2025-11-13 | -14.63 | $23.86 | 1.0M |
| 2025-11-12 | -16.26 | $23.82 | 754746 |
| 2025-11-11 | -5.69 | $24.08 | 1.0M |
| 2025-11-10 | -2.87 | $23.45 | 852600 |
| 2025-11-07 | -0.70 | $23.17 | 699104 |
| 2025-11-06 | -38.30 | $22.63 | 775875 |
| 2025-11-05 | -75.74 | $22.33 | 511008 |
| 2025-11-04 | -70.64 | $22.45 | 971800 |
| 2025-11-03 | -62.98 | $22.63 | 687600 |
| 2025-10-31 | -72.34 | $22.41 | 393937 |
| 2025-10-30 | -86.81 | $22.07 | 408913 |
| 2025-10-29 | -83.83 | $22.14 | 352624 |
| 2025-10-28 | -85.53 | $22.10 | 261943 |
| 2025-10-27 | -66.38 | $22.55 | 372300 |
| 2025-10-24 | -65.42 | $22.59 | 332001 |
| 2025-10-23 | -62.68 | $22.82 | 932100 |
| 2025-10-22 | -85.56 | $22.17 | 586000 |
| 2025-10-21 | -86.27 | $22.15 | 484248 |
| 2025-10-20 | -81.69 | $22.28 | 481332 |
| 2025-10-17 | -93.31 | $21.95 | 351789 |
| 2025-10-16 | -93.31 | $21.95 | 659624 |
| 2025-10-15 | -84.98 | $22.45 | 421100 |
| 2025-10-14 | -90.51 | $22.31 | 549800 |
| 2025-10-13 | -78.40 | $22.64 | 918821 |
| 2025-10-10 | -99.60 | $22.11 | 1.1M |
| 2025-10-09 | -70.49 | $23.31 | 801941 |
| 2025-10-08 | -40.98 | $23.85 | 683826 |
| 2025-10-07 | -39.34 | $23.88 | 545700 |
| 2025-10-06 | -42.08 | $23.83 | 530012 |
| 2025-10-03 | -52.46 | $23.64 | 863100 |
| 2025-10-02 | -69.95 | $23.32 | 710325 |
| 2025-10-01 | -36.61 | $23.93 | 935200 |
| 2025-09-30 | -60.66 | $23.49 | 711526 |
| 2025-09-29 | -50.82 | $23.67 | 487907 |
| 2025-09-26 | -19.13 | $24.25 | 1.6M |
| 2025-09-25 | -25.31 | $23.98 | 390100 |
| 2025-09-24 | -20.37 | $24.06 | 355625 |
| 2025-09-23 | -51.23 | $23.56 | 665286 |
| 2025-09-22 | -80.86 | $23.08 | 287000 |
| 2025-09-19 | -93.33 | $22.99 | 207112 |
| 2025-09-18 | -39.90 | $23.62 | 317636 |
| 2025-09-17 | -30.69 | $23.77 | 312920 |
| 2025-09-16 | -26.73 | $23.85 | 651519 |
| 2025-09-15 | -61.39 | $23.15 | 423127 |
| 2025-09-12 | -50.99 | $23.36 | 359200 |
| 2025-09-11 | -40.59 | $23.57 | 370900 |
| 2025-09-10 | -35.64 | $23.67 | 338531 |
| 2025-09-09 | -69.80 | $22.98 | 489900 |
| 2025-09-08 | -65.84 | $23.06 | 495441 |
| 2025-09-05 | -53.47 | $23.31 | 498137 |
| 2025-09-04 | -27.23 | $23.84 | 389700 |
| 2025-09-03 | -39.11 | $23.60 | 469700 |
| 2025-09-02 | -0.50 | $24.38 | 295040 |
| 2025-08-29 | -8.11 | $24.07 | 242403 |
| 2025-08-28 | -1.71 | $24.09 | 354110 |
| 2025-08-27 | -17.06 | $23.78 | 228101 |
| 2025-08-26 | -34.09 | $23.53 | 280137 |
| 2025-08-25 | -31.91 | $23.65 | 291111 |
| 2025-08-22 | -43.09 | $23.44 | 385100 |
| 2025-08-21 | -76.06 | $22.82 | 258800 |
| 2025-08-20 | -86.17 | $22.63 | 262500 |
| 2025-08-19 | -95.19 | $22.47 | 358500 |
| 2025-08-18 | -88.76 | $22.67 | 501400 |
| 2025-08-15 | -76.02 | $22.95 | 282013 |
| 2025-08-14 | -68.42 | $23.08 | 251400 |
| 2025-08-13 | -67.84 | $23.09 | 268426 |
| 2025-08-12 | -81.87 | $22.85 | 316171 |
| 2025-08-11 | -95.91 | $22.61 | 169618 |
| 2025-08-08 | -88.20 | $22.83 | 441800 |
| 2025-08-07 | -96.25 | $22.71 | 369572 |
| 2025-08-06 | -87.82 | $22.88 | 353425 |
| 2025-08-05 | -77.56 | $23.04 | 472528 |
| 2025-08-04 | -86.54 | $22.90 | 303400 |
| 2025-08-01 | -85.26 | $22.92 | 268318 |
| 2025-07-31 | -35.90 | $23.69 | 317417 |
| 2025-07-30 | -20.51 | $23.93 | 302900 |
| 2025-07-29 | -3.21 | $24.20 | 274200 |
| 2025-07-28 | -14.19 | $23.96 | 393616 |
| 2025-07-25 | -49.32 | $23.44 | 299334 |
| 2025-07-24 | -39.86 | $23.58 | 445330 |
| 2025-07-23 | -58.11 | $23.31 | 479329 |
| 2025-07-22 | -71.62 | $23.11 | 328300 |
| 2025-07-21 | -99.20 | $22.71 | 347101 |
| 2025-07-18 | -71.07 | $23.48 | 383129 |
| 2025-07-17 | -73.55 | $23.42 | 282100 |
| 2025-07-16 | -91.32 | $22.99 | 449139 |
| 2025-07-15 | -81.41 | $23.23 | 333572 |
| 2025-07-14 | -55.79 | $23.85 | 327900 |
| 2025-07-11 | -51.65 | $23.95 | 323000 |
| 2025-07-10 | -59.50 | $23.76 | 341934 |
| 2025-07-09 | -64.88 | $23.63 | 246034 |
| 2025-07-08 | -51.65 | $23.95 | 463900 |
| 2025-07-07 | -81.35 | $23.15 | 494100 |
| 2025-07-03 | -61.67 | $23.43 | 232100 |
| 2025-07-02 | -57.84 | $23.54 | 305900 |
| 2025-07-01 | -68.97 | $23.20 | 491505 |
| 2025-06-30 | -71.33 | $23.11 | 333000 |
| 2025-06-27 | -54.68 | $23.39 | 543600 |
| 2025-06-26 | -52.27 | $23.47 | 409834 |
| 2025-06-25 | -56.19 | $23.34 | 619100 |
| 2025-06-24 | -43.20 | $23.77 | 579939 |
| 2025-06-23 | -35.95 | $24.01 | 849349 |
| 2025-06-20 | -7.67 | $24.93 | 379205 |
| 2025-06-18 | -12.09 | $24.78 | 349737 |
| 2025-06-17 | -6.40 | $24.87 | 505067 |
| 2025-06-16 | -10.97 | $24.64 | 667000 |
| 2025-06-13 | -1.31 | $24.81 | 615640 |
| 2025-06-12 | 0.00 | $24.10 | 453012 |
| 2025-06-11 | -7.59 | $23.87 | 287615 |
| 2025-06-10 | -15.31 | $23.46 | 283200 |
| 2025-06-09 | -25.68 | $23.16 | 151100 |
| 2025-06-06 | -33.88 | $23.01 | 321542 |
| 2025-06-05 | -53.36 | $22.44 | 331800 |
| 2025-06-04 | -41.48 | $22.51 | 661304 |
| 2025-06-03 | -25.19 | $22.95 | 517224 |
| 2025-06-02 | -42.59 | $22.48 | 435900 |
| 2025-05-30 | -59.63 | $22.02 | 382749 |
| 2025-05-29 | -45.14 | $22.33 | 269825 |
| 2025-05-28 | -44.30 | $22.31 | 204833 |
| 2025-05-27 | -35.23 | $22.58 | 228800 |
| 2025-05-23 | -46.31 | $22.25 | 186844 |
| 2025-05-22 | -48.66 | $22.18 | 349700 |
| 2025-05-21 | -45.64 | $22.27 | 212900 |
| 2025-05-20 | -33.22 | $22.64 | 697600 |
| 2025-05-19 | -31.54 | $22.69 | 231019 |
| 2025-05-16 | -19.81 | $23.00 | 167900 |
| 2025-05-15 | -18.24 | $23.05 | 320000 |
| 2025-05-14 | -9.43 | $23.33 | 183975 |
| 2025-05-13 | -4.35 | $23.49 | 263008 |
| 2025-05-12 | -13.80 | $22.78 | 479141 |
| 2025-05-09 | -2.25 | $22.12 | 148228 |
| 2025-05-08 | -6.23 | $21.78 | 328118 |
| 2025-05-07 | -19.24 | $21.16 | 228900 |
| 2025-05-06 | -20.96 | $21.11 | 207349 |
| 2025-05-05 | -20.96 | $21.11 | 238000 |
| 2025-05-02 | -14.64 | $21.55 | 418200 |
| 2025-05-01 | -54.07 | $21.18 | 493800 |
| 2025-04-30 | -68.43 | $20.84 | 346734 |
| 2025-04-29 | -58.32 | $21.49 | 215726 |
| 2025-04-28 | -55.21 | $21.69 | 149235 |
| 2025-04-25 | -58.63 | $21.47 | 166024 |
| 2025-04-24 | -60.34 | $21.36 | 407323 |
| 2025-04-23 | -66.08 | $21.12 | 282333 |
| 2025-04-22 | -65.93 | $21.13 | 196200 |
| 2025-04-21 | -73.13 | $20.64 | 183400 |
| 2025-04-17 | -62.56 | $21.36 | 281520 |
| 2025-04-16 | -69.90 | $20.86 | 369500 |
| 2025-04-15 | -75.48 | $20.48 | 269100 |
| 2025-04-14 | -75.33 | $20.49 | 668800 |
| 2025-04-11 | -75.77 | $20.46 | 914600 |
| 2025-04-10 | -85.61 | $19.79 | 666058 |
| 2025-04-09 | -61.23 | $21.45 | 1.3M |
| 2025-04-08 | -95.57 | $19.37 | 845200 |
| 2025-04-07 | -85.16 | $20.17 | 1.3M |
| 2025-04-04 | -95.66 | $20.33 | 1.2M |
| 2025-04-03 | -82.82 | $22.92 | 421221 |
| 2025-04-02 | -11.47 | $25.23 | 145063 |
| 2025-04-01 | -19.30 | $24.96 | 121500 |
| 2025-03-31 | -22.51 | $24.85 | 210500 |
| 2025-03-28 | -28.66 | $24.64 | 140500 |
| 2025-03-27 | -24.27 | $24.79 | 197900 |
| 2025-03-26 | -11.11 | $25.24 | 133600 |
| 2025-03-25 | -6.29 | $25.18 | 326700 |
| 2025-03-24 | -2.97 | $25.14 | 183100 |
| 2025-03-21 | -14.53 | $24.73 | 157113 |
| 2025-03-20 | -23.69 | $24.97 | 275920 |
| 2025-03-19 | -26.51 | $25.00 | 216934 |
| 2025-03-18 | -44.06 | $24.46 | 409935 |
| 2025-03-17 | -48.76 | $24.27 | 229600 |
| 2025-03-14 | -58.91 | $23.86 | 303037 |
| 2025-03-13 | -76.98 | $23.13 | 446649 |
| 2025-03-12 | -68.07 | $23.49 | 366400 |
| 2025-03-11 | -74.26 | $23.24 | 493582 |
| 2025-03-10 | -83.17 | $22.88 | 603613 |
| 2025-03-07 | -87.87 | $22.69 | 674400 |
| 2025-03-06 | -95.79 | $22.37 | 713721 |
| 2025-03-05 | -85.40 | $22.79 | 1.3M |
| 2025-03-04 | -82.38 | $23.06 | 845436 |
| 2025-03-03 | -93.39 | $23.13 | 471800 |
| 2025-02-28 | -76.49 | $24.32 | 228000 |
| 2025-02-27 | -98.61 | $24.11 | 270404 |
| 2025-02-26 | -93.27 | $24.30 | 387031 |
| 2025-02-25 | -97.41 | $24.36 | 328500 |
| 2025-02-24 | -75.29 | $24.96 | 271130 |
| 2025-02-21 | -74.26 | $25.06 | 296749 |
| 2025-02-20 | -39.57 | $25.93 | 259400 |
| 2025-02-19 | -40.83 | $25.96 | 626018 |
| 2025-02-18 | -58.33 | $25.54 | 518807 |
| 2025-02-14 | -70.82 | $25.29 | 242000 |
| 2025-02-13 | -77.95 | $25.12 | 284237 |
| 2025-02-12 | -84.03 | $24.96 | 375300 |
| 2025-02-11 | -54.75 | $25.73 | 274000 |
| 2025-02-10 | -58.94 | $25.62 | 271992 |
| 2025-02-07 | -94.30 | $24.69 | 287420 |
| 2025-02-06 | -91.25 | $24.77 | 301200 |
| 2025-02-05 | -71.86 | $25.28 | 212300 |
| 2025-02-04 | -73.38 | $25.24 | 349000 |
| 2025-02-03 | -89.96 | $24.84 | 558317 |
| 2025-01-31 | -97.87 | $24.87 | 511300 |
| 2025-01-30 | -55.12 | $25.61 | 375207 |
| 2025-01-29 | -48.46 | $25.60 | 473500 |
| 2025-01-28 | -48.86 | $25.45 | 358900 |
| 2025-01-27 | -47.91 | $25.45 | 628545 |
| 2025-01-24 | -27.78 | $26.12 | 370800 |
| 2025-01-23 | -16.99 | $26.47 | 426537 |
| 2025-01-22 | -14.58 | $26.54 | 297819 |
| 2025-01-21 | -10.65 | $26.71 | 441319 |
| 2025-01-17 | -4.86 | $26.96 | 435309 |
| 2025-01-16 | -1.85 | $27.09 | 402822 |
| 2025-01-15 | -1.90 | $26.97 | 555400 |
| 2025-01-14 | -2.32 | $26.64 | 819100 |
| 2025-01-13 | -5.62 | $26.38 | 745263 |
| 2025-01-10 | -14.09 | $25.96 | 1.8M |
| 2025-01-08 | 0.00 | $25.73 | 388100 |
| 2025-01-07 | -5.59 | $25.55 | 199900 |
| 2025-01-06 | -17.13 | $25.22 | 289000 |
| 2025-01-03 | -11.41 | $25.18 | 368244 |
| 2025-01-02 | -21.80 | $25.11 | 403000 |
| 2024-12-31 | -41.25 | $24.63 | 297574 |
| 2024-12-30 | -54.24 | $24.36 | 572517 |
| 2024-12-27 | -71.30 | $23.80 | 442742 |
| 2024-12-26 | -74.48 | $23.71 | 175100 |
| 2024-12-24 | -69.44 | $23.88 | 409542 |
| 2024-12-23 | -83.07 | $23.50 | 332741 |
| 2024-12-20 | -90.36 | $23.22 | 259521 |
| 2024-12-19 | -99.73 | $22.98 | 646435 |
| 2024-12-18 | -98.34 | $23.14 | 292149 |
| 2024-12-17 | -89.17 | $23.89 | 263729 |
| 2024-12-16 | -99.24 | $24.08 | 290600 |
| 2024-12-13 | -86.02 | $24.66 | 510402 |
| 2024-12-12 | -72.88 | $24.97 | 345800 |
| 2024-12-11 | -68.64 | $25.07 | 1.2M |
| 2024-12-10 | -91.10 | $24.54 | 240261 |
| 2024-12-09 | -84.75 | $24.69 | 229379 |
| 2024-12-06 | -91.53 | $24.53 | 504400 |
| 2024-12-05 | -77.44 | $25.18 | 268736 |
| 2024-12-04 | -64.96 | $25.17 | 705600 |
| 2024-12-03 | -28.48 | $25.81 | 353100 |
| 2024-12-02 | -31.44 | $25.64 | 286524 |
| 2024-11-29 | -16.52 | $26.11 | 122623 |
| 2024-11-27 | -21.65 | $25.93 | 186834 |
| 2024-11-26 | -22.51 | $25.90 | 271502 |
| 2024-11-25 | -18.23 | $26.05 | 338100 |
| 2024-11-22 | -2.94 | $26.48 | 187023 |
| 2024-11-21 | -5.97 | $26.33 | 431018 |
| 2024-11-20 | -0.71 | $25.96 | 430832 |
| 2024-11-19 | -10.73 | $25.51 | 218306 |
| 2024-11-18 | -3.83 | $25.69 | 264600 |
| 2024-11-15 | -19.84 | $25.16 | 129411 |
| 2024-11-14 | -5.88 | $25.42 | 400939 |
| 2024-11-13 | -15.97 | $25.18 | 193340 |
| 2024-11-12 | -19.33 | $25.10 | 192522 |
| 2024-11-11 | -1.35 | $25.37 | 311940 |
| 2024-11-08 | -11.33 | $24.98 | 136300 |
| 2024-11-07 | -24.45 | $24.91 | 802047 |
| 2024-11-06 | -17.90 | $25.06 | 888929 |
| 2024-11-05 | -68.56 | $23.90 | 112700 |
| 2024-11-04 | -78.17 | $23.68 | 120200 |
| 2024-11-01 | -98.41 | $23.22 | 110804 |
| 2024-10-31 | -97.31 | $23.53 | 261300 |
| 2024-10-30 | -82.96 | $23.85 | 140403 |
| 2024-10-29 | -95.07 | $23.58 | 113114 |
| 2024-10-28 | -86.16 | $23.77 | 143549 |
| 2024-10-25 | -67.86 | $24.18 | 91000 |
| 2024-10-24 | -61.79 | $24.18 | 133108 |
| 2024-10-23 | -64.84 | $23.93 | 99000 |
| 2024-10-22 | -59.71 | $24.07 | 84600 |
| 2024-10-21 | -59.34 | $24.08 | 141200 |
| 2024-10-18 | -54.95 | $24.20 | 112900 |
| 2024-10-17 | -49.08 | $24.36 | 89600 |
| 2024-10-16 | -54.21 | $24.22 | 96300 |
| 2024-10-15 | -60.81 | $24.04 | 223600 |
| 2024-10-14 | -27.84 | $24.94 | 117207 |
| 2024-10-11 | -13.19 | $25.34 | 899100 |
| 2024-10-10 | -21.98 | $25.10 | 75321 |
| 2024-10-09 | -29.93 | $24.88 | 133916 |
| 2024-10-08 | -23.61 | $24.98 | 149024 |
| 2024-10-07 | -3.93 | $25.58 | 111141 |
| 2024-10-04 | -5.82 | $25.40 | 153549 |
| 2024-10-03 | -0.39 | $25.19 | 560164 |
| 2024-10-02 | -21.61 | $24.50 | 132900 |
| 2024-10-01 | -33.90 | $24.21 | 315900 |
| 2024-09-30 | -53.39 | $23.75 | 125102 |
| 2024-09-27 | -62.13 | $23.68 | 201100 |
| 2024-09-26 | -86.58 | $23.05 | 296300 |
| 2024-09-25 | -54.70 | $24.00 | 111200 |
| 2024-09-24 | -34.56 | $24.60 | 105441 |
| 2024-09-23 | -36.89 | $24.72 | 141600 |
| 2024-09-20 | -46.04 | $24.42 | 113539 |
| 2024-09-19 | -46.95 | $24.39 | 120385 |
| 2024-09-18 | -55.18 | $24.12 | 133839 |
| 2024-09-17 | -55.79 | $24.10 | 142140 |
| 2024-09-16 | -67.38 | $23.72 | 110619 |
| 2024-09-13 | -75.91 | $23.44 | 179000 |
| 2024-09-12 | -82.01 | $23.24 | 194000 |
| 2024-09-11 | -84.15 | $23.17 | 140000 |
| 2024-09-10 | -91.69 | $23.06 | 559643 |
| 2024-09-09 | -100.00 | $23.30 | 97000 |
| 2024-09-06 | -95.72 | $23.47 | 277200 |
| 2024-09-05 | -97.58 | $23.91 | 284848 |
| 2024-09-04 | -96.55 | $23.97 | 295201 |
| 2024-09-03 | -62.04 | $24.41 | 269835 |
| 2024-08-30 | -19.18 | $25.37 | 119300 |
| 2024-08-29 | -12.67 | $25.56 | 219645 |
| 2024-08-28 | -40.23 | $25.09 | 178620 |
| 2024-08-27 | -36.41 | $25.28 | 89414 |
| 2024-08-26 | -28.01 | $25.58 | 144300 |
| 2024-08-23 | -35.29 | $25.32 | 167401 |
| 2024-08-22 | -48.46 | $24.85 | 335226 |
| 2024-08-21 | -47.90 | $24.87 | 154700 |
| 2024-08-20 | -47.37 | $24.91 | 406800 |
| 2024-08-19 | -33.06 | $25.44 | 250600 |
| 2024-08-16 | -43.77 | $25.22 | 64023 |
| 2024-08-15 | -44.42 | $25.30 | 114904 |
| 2024-08-14 | -58.47 | $24.85 | 72449 |
| 2024-08-13 | -64.12 | $24.70 | 133417 |
| 2024-08-12 | -57.32 | $25.02 | 155900 |
| 2024-08-09 | -65.39 | $24.64 | 96926 |
| 2024-08-08 | -65.39 | $24.64 | 551616 |
| 2024-08-07 | -81.10 | $23.90 | 351369 |
| 2024-08-06 | -84.71 | $23.73 | 349300 |
| 2024-08-05 | -87.69 | $23.59 | 891200 |
| 2024-08-02 | -92.92 | $24.31 | 756228 |
| 2024-08-01 | -91.14 | $25.56 | 234712 |
| 2024-07-31 | -65.71 | $26.34 | 213100 |
| 2024-07-30 | -84.29 | $25.95 | 121200 |
| 2024-07-29 | -89.05 | $25.85 | 142000 |
| 2024-07-26 | -82.47 | $26.12 | 118821 |
| 2024-07-25 | -89.01 | $26.02 | 138025 |
| 2024-07-24 | -100.00 | $25.94 | 129000 |
| 2024-07-23 | -81.29 | $26.33 | 150319 |
| 2024-07-22 | -54.29 | $26.77 | 190200 |
| 2024-07-19 | -44.39 | $26.89 | 146345 |
| 2024-07-18 | -32.09 | $27.12 | 112000 |
| 2024-07-17 | -28.34 | $27.19 | 132000 |
| 2024-07-16 | -10.31 | $27.24 | 140000 |
| 2024-07-15 | -10.31 | $27.24 | 253400 |
| 2024-07-12 | -10.00 | $26.85 | 189500 |
| 2024-07-11 | -28.33 | $26.79 | 189100 |
| 2024-07-10 | -53.33 | $26.34 | 228434 |
| 2024-07-09 | -63.89 | $26.15 | 94700 |
| 2024-07-08 | -55.56 | $26.30 | 76802 |
| 2024-07-05 | -60.00 | $26.22 | 167021 |
| 2024-07-03 | -27.22 | $26.81 | 85000 |
| 2024-07-02 | -42.78 | $26.53 | 95202 |
| 2024-07-01 | -63.72 | $26.32 | 170300 |
| 2024-06-28 | -65.49 | $26.28 | 118900 |
| 2024-06-27 | -67.26 | $26.24 | 126100 |
| 2024-06-26 | -57.52 | $26.46 | 95700 |
| 2024-06-25 | -45.58 | $26.73 | 110027 |
| 2024-06-24 | -42.04 | $26.81 | 369300 |
| 2024-06-21 | -80.53 | $25.94 | 81900 |
| 2024-06-20 | -70.80 | $26.16 | 99705 |
| 2024-06-18 | -81.70 | $25.93 | 183900 |
| 2024-06-17 | -87.76 | $25.79 | 171700 |
| 2024-06-14 | -96.74 | $25.79 | 139600 |
| 2024-06-13 | -87.03 | $26.26 | 204218 |
| 2024-06-12 | -65.14 | $26.73 | 297200 |
| 2024-06-11 | -50.29 | $26.99 | 139798 |
| 2024-06-10 | -48.57 | $27.02 | 150217 |
| 2024-06-07 | -80.57 | $26.46 | 97400 |
| 2024-06-06 | -74.86 | $26.56 | 88914 |
| 2024-06-05 | -79.43 | $26.48 | 141737 |
| 2024-06-04 | -86.86 | $26.35 | 230100 |
| 2024-06-03 | -88.43 | $26.80 | 341424 |
| 2024-05-31 | -19.83 | $27.63 | 256200 |
| 2024-05-30 | -59.20 | $27.13 | 142004 |
| 2024-05-29 | -56.58 | $27.01 | 172150 |
| 2024-05-28 | -43.33 | $27.37 | 265738 |
| 2024-05-24 | -73.02 | $26.86 | 122506 |
| 2024-05-23 | -80.95 | $26.71 | 214700 |
| 2024-05-22 | -64.55 | $27.02 | 288444 |
| 2024-05-21 | -38.10 | $27.52 | 195300 |
| 2024-05-20 | -26.98 | $27.73 | 304135 |
| 2024-05-17 | -40.21 | $27.48 | 184737 |
| 2024-05-16 | -55.03 | $27.20 | 167500 |
| 2024-05-15 | -42.86 | $27.43 | 528200 |
| 2024-05-14 | -45.50 | $27.38 | 142100 |
| 2024-05-13 | -57.67 | $27.15 | 100010 |
| 2024-05-10 | -57.14 | $27.16 | 136405 |
| 2024-05-09 | -47.68 | $27.59 | 129400 |
| 2024-05-08 | -55.70 | $27.40 | 312000 |
| 2024-05-07 | -49.37 | $27.55 | 252625 |
| 2024-05-06 | -53.16 | $27.46 | 291200 |
| 2024-05-03 | -71.73 | $27.02 | 148100 |
| 2024-05-02 | -82.28 | $26.77 | 209024 |
| 2024-05-01 | -90.30 | $26.58 | 566405 |
| 2024-04-30 | -84.95 | $27.14 | 260800 |
| 2024-04-29 | -29.03 | $28.18 | 139916 |
| 2024-04-26 | -34.95 | $28.07 | 248500 |
| 2024-04-25 | -39.25 | $27.99 | 103000 |
| 2024-04-24 | -41.44 | $27.80 | 386538 |
| 2024-04-23 | -50.90 | $27.59 | 121920 |
| 2024-04-22 | -55.86 | $27.48 | 100323 |
| 2024-04-19 | -63.44 | $27.28 | 96110 |
| 2024-04-18 | -76.65 | $26.98 | 88443 |
| 2024-04-17 | -67.61 | $27.05 | 120800 |
| 2024-04-16 | -55.06 | $27.25 | 244800 |
| 2024-04-15 | -44.64 | $27.47 | 241100 |
| 2024-04-12 | -30.71 | $27.86 | 396139 |
| 2024-04-11 | -10.04 | $28.19 | 145200 |
| 2024-04-10 | -3.04 | $28.34 | 137600 |
| 2024-04-09 | -4.84 | $28.23 | 94600 |
| 2024-04-08 | -6.56 | $28.13 | 160197 |
| 2024-04-05 | -2.24 | $28.20 | 106917 |
| 2024-04-04 | -7.79 | $27.98 | 211342 |
| 2024-04-03 | -1.36 | $28.04 | 191007 |
| 2024-04-02 | -2.14 | $27.75 | 173812 |
| 2024-04-01 | -1.52 | $27.60 | 221548 |
| 2024-03-28 | -2.40 | $27.44 | 153165 |
| 2024-03-27 | -0.45 | $27.05 | 215933 |
| 2024-03-26 | -16.96 | $26.62 | 221535 |
| 2024-03-25 | -4.76 | $26.86 | 199000 |
| 2024-03-22 | -11.11 | $26.53 | 136930 |
| 2024-03-21 | -2.04 | $26.73 | 210221 |
| 2024-03-20 | -2.93 | $26.65 | 219900 |
| 2024-03-19 | -0.42 | $26.51 | 222806 |
| 2024-03-18 | -4.64 | $26.14 | 138907 |
| 2024-03-15 | -7.17 | $26.08 | 125152 |
| 2024-03-14 | -3.40 | $26.04 | 131163 |
| 2024-03-13 | -4.64 | $25.97 | 339929 |
| 2024-03-12 | -3.20 | $25.61 | 126032 |
| 2024-03-11 | -1.09 | $25.62 | 129817 |
| 2024-03-08 | -5.51 | $25.46 | 142337 |
| 2024-03-07 | -7.01 | $25.40 | 174050 |
| 2024-03-06 | -8.01 | $25.36 | 183114 |
| 2024-03-05 | -9.06 | $25.29 | 481535 |
| 2024-03-04 | -13.06 | $25.15 | 333760 |
| 2024-03-01 | -4.55 | $25.36 | 263000 |
| 2024-02-29 | -3.70 | $25.02 | 331877 |
| 2024-02-28 | -10.41 | $24.83 | 196338 |
| 2024-02-27 | -5.91 | $24.81 | 221500 |
| 2024-02-26 | -12.20 | $24.65 | 203000 |
| 2024-02-23 | -14.57 | $24.59 | 378000 |
| 2024-02-22 | -4.72 | $24.84 | 162500 |
| 2024-02-21 | -5.71 | $24.73 | 377299 |
| 2024-02-20 | -19.37 | $23.96 | 208452 |
| 2024-02-16 | -8.38 | $24.17 | 238100 |
| 2024-02-15 | -5.85 | $24.03 | 438948 |
| 2024-02-14 | -58.75 | $23.08 | 429544 |
| 2024-02-13 | -60.63 | $23.05 | 491727 |
| 2024-02-12 | -35.00 | $23.46 | 383503 |
| 2024-02-09 | -67.50 | $22.94 | 327406 |
| 2024-02-08 | -51.25 | $23.20 | 301600 |
| 2024-02-07 | -68.13 | $22.93 | 378600 |
| 2024-02-06 | -73.33 | $22.86 | 301200 |
| 2024-02-05 | -87.88 | $22.62 | 337245 |
| 2024-02-02 | -78.77 | $22.88 | 337600 |
| 2024-02-01 | -72.69 | $23.15 | 380600 |
| 2024-01-31 | -64.71 | $23.34 | 383626 |
| 2024-01-30 | -37.82 | $23.98 | 338514 |
| 2024-01-29 | -52.10 | $23.64 | 267541 |
| 2024-01-26 | -51.26 | $23.66 | 233743 |
| 2024-01-25 | -57.03 | $23.60 | 207949 |
| 2024-01-24 | -71.88 | $23.22 | 299600 |
| 2024-01-23 | -83.20 | $22.93 | 137200 |
| 2024-01-22 | -84.77 | $22.89 | 172900 |
| 2024-01-19 | -89.84 | $22.76 | 173849 |
| 2024-01-18 | -91.24 | $22.77 | 252100 |
| 2024-01-17 | -94.56 | $22.80 | 1.5M |
| 2024-01-16 | -98.53 | $23.05 | 250041 |
| 2024-01-12 | -74.85 | $23.78 | 167411 |
| 2024-01-11 | -77.78 | $23.45 | 538839 |
| 2024-01-10 | -71.89 | $23.50 | 268900 |
| 2024-01-09 | -60.83 | $23.74 | 208525 |
| 2024-01-08 | -47.00 | $24.04 | 249206 |
| 2024-01-05 | -36.87 | $24.26 | 179025 |
| 2024-01-04 | -44.24 | $24.10 | 266600 |
| 2024-01-03 | -18.43 | $24.66 | 145900 |
| 2024-01-02 | -29.49 | $24.42 | 130000 |
| 2023-12-29 | -39.66 | $24.29 | 177443 |
| 2023-12-28 | -33.19 | $24.48 | 161800 |
| 2023-12-27 | -18.07 | $24.84 | 225643 |
| 2023-12-26 | -13.45 | $24.95 | 92636 |
| 2023-12-22 | -30.25 | $24.55 | 125500 |
| 2023-12-21 | -24.79 | $24.68 | 206700 |
| 2023-12-20 | -40.34 | $24.31 | 253537 |
| 2023-12-19 | -24.79 | $24.68 | 203229 |
| 2023-12-18 | -34.85 | $24.46 | 137413 |
| 2023-12-15 | -45.64 | $24.20 | 153700 |
| 2023-12-14 | -40.66 | $24.32 | 282132 |
| 2023-12-13 | -72.90 | $23.60 | 370300 |
| 2023-12-12 | -94.66 | $23.03 | 308048 |
| 2023-12-11 | -85.28 | $23.54 | 181700 |
| 2023-12-08 | -80.95 | $23.64 | 301200 |
| 2023-12-07 | -93.07 | $23.36 | 258214 |
| 2023-12-06 | -100.00 | $23.38 | 587900 |
| 2023-12-05 | -97.33 | $24.05 | 299400 |
| 2023-12-04 | -83.73 | $24.57 | 120399 |
| 2023-12-01 | -72.86 | $24.89 | 153845 |
| 2023-11-30 | -77.32 | $24.77 | 193416 |
| 2023-11-29 | -81.78 | $24.65 | 171739 |
| 2023-11-28 | -79.18 | $24.72 | 112300 |
| 2023-11-27 | -77.70 | $24.76 | 110602 |
| 2023-11-24 | -68.40 | $25.01 | 63500 |
| 2023-11-22 | -73.61 | $24.87 | 263600 |
| 2023-11-21 | -72.12 | $24.91 | 119342 |
| 2023-11-20 | -67.29 | $25.04 | 166800 |
| 2023-11-17 | -66.91 | $25.05 | 152100 |
| 2023-11-16 | -89.34 | $24.50 | 247200 |
| 2023-11-15 | -74.92 | $25.15 | 218300 |
| 2023-11-14 | -75.86 | $25.12 | 212236 |
| 2023-11-13 | -87.77 | $24.74 | 145139 |
| 2023-11-10 | -91.85 | $24.61 | 185956 |
| 2023-11-09 | -99.37 | $24.40 | 370200 |
| 2023-11-08 | -98.05 | $24.53 | 699200 |
| 2023-11-07 | -95.06 | $25.04 | 499476 |
| 2023-11-06 | -81.34 | $25.84 | 353914 |
| 2023-11-03 | -44.02 | $26.62 | 889200 |
| 2023-11-02 | -24.53 | $26.75 | 633900 |
| 2023-11-01 | -43.68 | $25.95 | 260141 |
| 2023-10-31 | -42.90 | $25.97 | 429128 |
| 2023-10-30 | -50.27 | $25.70 | 311300 |
| 2023-10-27 | -44.54 | $25.91 | 266100 |
| 2023-10-26 | -36.89 | $26.19 | 264107 |
| 2023-10-25 | -33.06 | $26.33 | 698000 |
| 2023-10-24 | -33.61 | $26.31 | 362805 |
| 2023-10-23 | -30.05 | $26.44 | 284500 |
| 2023-10-20 | -18.85 | $26.85 | 302400 |
| 2023-10-19 | -6.56 | $27.30 | 225100 |
| 2023-10-18 | -5.28 | $27.29 | 249700 |
| 2023-10-17 | -1.50 | $27.17 | 281740 |
| 2023-10-16 | -0.66 | $26.89 | 388300 |
| 2023-10-13 | -3.06 | $26.73 | 270400 |
| 2023-10-12 | -24.06 | $26.09 | 145538 |
| 2023-10-11 | -34.86 | $26.01 | 246600 |
| 2023-10-10 | -35.17 | $26.00 | 239735 |
| 2023-10-09 | -35.47 | $25.99 | 250800 |
| 2023-10-06 | -70.03 | $24.86 | 271600 |
| 2023-10-05 | -88.38 | $24.26 | 253400 |
| 2023-10-04 | -92.05 | $24.14 | 322300 |
| 2023-10-03 | -86.94 | $25.02 | 265300 |
| 2023-10-02 | -93.36 | $25.00 | 203273 |
| 2023-09-29 | -56.91 | $25.99 | 135800 |
| 2023-09-28 | -43.09 | $26.33 | 171900 |
| 2023-09-27 | -47.56 | $26.22 | 207338 |
| 2023-09-26 | -78.46 | $25.46 | 107015 |
| 2023-09-25 | -75.61 | $25.53 | 132636 |
| 2023-09-22 | -99.17 | $25.01 | 118100 |
| 2023-09-21 | -98.23 | $25.17 | 369700 |
| 2023-09-20 | -90.63 | $25.65 | 82700 |
| 2023-09-19 | -67.71 | $26.09 | 153200 |
| 2023-09-18 | -53.65 | $26.36 | 527144 |
| 2023-09-15 | -51.56 | $26.40 | 199827 |
| 2023-09-14 | -27.60 | $26.86 | 209600 |
| 2023-09-13 | -38.54 | $26.65 | 213847 |
| 2023-09-12 | -25.00 | $26.91 | 1.2M |
| 2023-09-11 | -59.38 | $26.25 | 261800 |
| 2023-09-08 | -30.21 | $26.81 | 123200 |
| 2023-09-07 | -40.63 | $26.61 | 145830 |
| 2023-09-06 | -27.60 | $26.86 | 456400 |
| 2023-09-05 | -22.22 | $26.93 | 299620 |
| 2023-09-01 | -3.26 | $27.10 | 205723 |
| 2023-08-31 | -21.05 | $26.52 | 139100 |
| 2023-08-30 | -26.04 | $26.40 | 121600 |
| 2023-08-29 | -32.81 | $26.21 | 146000 |
| 2023-08-28 | -42.19 | $26.03 | 230107 |
| 2023-08-25 | -54.17 | $25.80 | 149946 |
| 2023-08-24 | -63.32 | $25.58 | 103900 |
| 2023-08-23 | -49.76 | $25.82 | 257500 |
| 2023-08-22 | -38.54 | $26.05 | 137360 |
| 2023-08-21 | -23.45 | $26.35 | 183499 |
| 2023-08-18 | -29.55 | $26.19 | 137500 |
| 2023-08-17 | -34.94 | $25.97 | 152049 |
| 2023-08-16 | -45.95 | $25.65 | 161500 |
| 2023-08-15 | -38.38 | $25.80 | 161532 |
| 2023-08-14 | -18.62 | $26.22 | 208156 |
| 2023-08-11 | -13.45 | $26.36 | 141000 |
| 2023-08-10 | -18.77 | $26.17 | 412142 |
| 2023-08-09 | -10.08 | $26.48 | 877800 |
| 2023-08-08 | -4.03 | $26.13 | 470100 |
| 2023-08-07 | -8.05 | $26.01 | 272550 |
| 2023-08-04 | -11.40 | $25.90 | 272523 |
| 2023-08-03 | -7.78 | $25.75 | 187600 |
| 2023-08-02 | -16.71 | $25.20 | 220437 |
| 2023-08-01 | -3.46 | $25.66 | 196000 |
| 2023-07-31 | -1.15 | $25.74 | 238945 |
| 2023-07-28 | -0.32 | $25.42 | 208900 |
| 2023-07-27 | -17.74 | $24.86 | 198800 |
| 2023-07-26 | -6.21 | $25.09 | 165900 |
| 2023-07-25 | -5.77 | $25.10 | 274600 |
| 2023-07-24 | -7.74 | $24.90 | 300806 |
| 2023-07-21 | -1.95 | $24.58 | 199114 |
| 2023-07-20 | -4.71 | $24.50 | 234649 |
| 2023-07-19 | -13.73 | $24.27 | 201300 |
| 2023-07-18 | -16.08 | $24.21 | 410100 |
| 2023-07-17 | -43.92 | $23.50 | 197500 |
| 2023-07-14 | -45.49 | $23.46 | 362200 |
| 2023-07-13 | -11.76 | $24.32 | 1.3M |
| 2023-07-12 | -8.26 | $24.18 | 735900 |
| 2023-07-11 | -3.43 | $24.04 | 238444 |
| 2023-07-10 | -7.38 | $23.45 | 331247 |
| 2023-07-07 | -20.13 | $23.26 | 209400 |
| 2023-07-06 | -60.84 | $22.63 | 719719 |
| 2023-07-05 | -16.03 | $23.25 | 179337 |
| 2023-07-03 | -9.74 | $23.33 | 191300 |
| 2023-06-30 | -12.42 | $23.28 | 208723 |
| 2023-06-29 | -13.64 | $23.12 | 199900 |
| 2023-06-28 | -36.18 | $22.67 | 211900 |
| 2023-06-27 | -47.74 | $22.44 | 268900 |
| 2023-06-26 | -37.69 | $22.64 | 272200 |
| 2023-06-23 | -57.29 | $22.25 | 235700 |
| 2023-06-22 | -44.22 | $22.51 | 825400 |
| 2023-06-21 | -22.11 | $22.95 | 288800 |
| 2023-06-20 | -32.66 | $22.74 | 246044 |
| 2023-06-16 | -6.53 | $23.26 | 172323 |
| 2023-06-15 | -15.08 | $23.09 | 261215 |
| 2023-06-14 | -40.70 | $22.58 | 207400 |
| 2023-06-13 | -25.13 | $22.89 | 267946 |
| 2023-06-12 | -37.69 | $22.64 | 228000 |
| 2023-06-09 | -19.10 | $23.01 | 216700 |
| 2023-06-08 | -7.84 | $23.23 | 397331 |
| 2023-06-07 | -3.45 | $23.31 | 471024 |
| 2023-06-06 | -31.87 | $22.59 | 281547 |
| 2023-06-05 | -48.35 | $22.29 | 530738 |
| 2023-06-02 | -32.97 | $22.57 | 298700 |
| 2023-06-01 | -76.96 | $21.70 | 182700 |
| 2023-05-31 | -87.43 | $21.50 | 215100 |
| 2023-05-30 | -71.73 | $21.80 | 347649 |
| 2023-05-26 | -49.74 | $22.22 | 413541 |
| 2023-05-25 | -48.78 | $22.31 | 202139 |
| 2023-05-24 | -19.02 | $22.92 | 169400 |
| 2023-05-23 | -22.93 | $22.84 | 172700 |
| 2023-05-22 | -24.39 | $22.81 | 182020 |
| 2023-05-19 | -40.55 | $22.55 | 274521 |
| 2023-05-18 | -47.47 | $22.40 | 364347 |
| 2023-05-17 | -69.12 | $21.93 | 216300 |
| 2023-05-16 | -83.41 | $21.62 | 188800 |
| 2023-05-15 | -62.75 | $22.18 | 225325 |
| 2023-05-12 | -83.39 | $21.75 | 168100 |
| 2023-05-11 | -89.97 | $21.56 | 211300 |
| 2023-05-10 | -82.94 | $21.77 | 247600 |
| 2023-05-09 | -75.25 | $22.00 | 172400 |
| 2023-05-08 | -71.24 | $22.12 | 202900 |
| 2023-05-05 | -70.57 | $22.14 | 252300 |
| 2023-05-04 | -97.66 | $21.33 | 354000 |
| 2023-05-03 | -97.16 | $21.51 | 343417 |
| 2023-05-02 | -88.97 | $21.91 | 291300 |
| 2023-05-01 | -60.37 | $22.94 | 135248 |
| 2023-04-28 | -52.53 | $23.11 | 447634 |
| 2023-04-27 | -80.65 | $22.50 | 140661 |
| 2023-04-26 | -92.20 | $22.24 | 238370 |
| 2023-04-25 | -60.67 | $22.63 | 213820 |
| 2023-04-24 | -28.08 | $23.36 | 182240 |
| 2023-04-21 | -33.42 | $22.99 | 194003 |
| 2023-04-20 | -30.50 | $23.10 | 190939 |
| 2023-04-19 | -22.02 | $23.42 | 220900 |
| 2023-04-18 | -16.18 | $23.64 | 154047 |
| 2023-04-17 | -14.32 | $23.71 | 314500 |
| 2023-04-14 | -4.51 | $24.08 | 206700 |
| 2023-04-13 | -3.11 | $24.06 | 233100 |
| 2023-04-12 | -7.59 | $23.85 | 171644 |
| 2023-04-11 | -1.89 | $23.96 | 424500 |
| 2023-04-10 | -8.99 | $23.66 | 235119 |
| 2023-04-06 | -19.44 | $23.22 | 159736 |
| 2023-04-05 | -12.30 | $23.53 | 296717 |
| 2023-04-04 | -15.14 | $23.46 | 342179 |
| 2023-04-03 | -9.45 | $23.77 | 444509 |
| 2023-03-31 | -45.00 | $22.52 | 312843 |
| 2023-03-30 | -55.45 | $22.24 | 264000 |
| 2023-03-29 | -54.99 | $22.26 | 309900 |
| 2023-03-28 | -62.41 | $21.94 | 206422 |
| 2023-03-27 | -68.68 | $21.67 | 321500 |
| 2023-03-24 | -80.51 | $21.16 | 558600 |
| 2023-03-23 | -80.97 | $21.14 | 489100 |
| 2023-03-22 | -73.55 | $21.46 | 268155 |
| 2023-03-21 | -60.32 | $22.03 | 363324 |
| 2023-03-20 | -79.12 | $21.22 | 418685 |
| 2023-03-17 | -90.49 | $20.73 | 534600 |
| 2023-03-16 | -78.89 | $21.23 | 700198 |
| 2023-03-15 | -90.68 | $20.74 | 900749 |
| 2023-03-14 | -85.92 | $22.07 | 365000 |
| 2023-03-13 | -87.98 | $22.00 | 917300 |
| 2023-03-10 | -94.66 | $22.52 | 505905 |
| 2023-03-09 | -75.19 | $23.03 | 517132 |
| 2023-03-08 | -55.73 | $23.54 | 586640 |
| 2023-03-07 | -46.18 | $23.79 | 408610 |
| 2023-03-06 | -32.06 | $24.16 | 483300 |
| 2023-03-03 | -17.18 | $24.55 | 336432 |
| 2023-03-02 | -37.40 | $24.02 | 143900 |
| 2023-03-01 | -53.44 | $23.60 | 285415 |
| 2023-02-28 | -70.22 | $23.19 | 383400 |
| 2023-02-27 | -58.04 | $23.58 | 460343 |
| 2023-02-24 | -65.72 | $23.59 | 742100 |
| 2023-02-23 | -75.64 | $23.24 | 749300 |
| 2023-02-22 | -91.50 | $22.68 | 656467 |
| 2023-02-21 | -97.90 | $22.64 | 559103 |
| 2023-02-17 | -95.67 | $23.04 | 825636 |
| 2023-02-16 | -75.40 | $24.01 | 397313 |
| 2023-02-15 | -62.30 | $24.34 | 532137 |
| 2023-02-14 | -41.27 | $24.87 | 295802 |
| 2023-02-13 | -46.43 | $24.74 | 624600 |
| 2023-02-10 | -41.27 | $24.87 | 531001 |
| 2023-02-09 | -81.75 | $23.85 | 850000 |
| 2023-02-08 | -69.44 | $24.16 | 942023 |
| 2023-02-07 | -60.71 | $24.38 | 624349 |
| 2023-02-06 | -93.25 | $23.56 | 901900 |
| 2023-02-03 | -85.22 | $23.95 | 1.6M |
| 2023-02-02 | -64.34 | $24.07 | 763300 |
| 2023-02-01 | -45.17 | $24.46 | 1.0M |
| 2023-01-31 | -27.10 | $25.04 | 577238 |
| 2023-01-30 | -37.69 | $24.70 | 611314 |
| 2023-01-27 | -13.40 | $25.48 | 493629 |
| 2023-01-26 | -5.16 | $25.64 | 667564 |
| 2023-01-25 | -19.35 | $25.20 | 514400 |
| 2023-01-24 | -16.77 | $25.28 | 539800 |
| 2023-01-23 | -4.84 | $25.65 | 395111 |
| 2023-01-20 | -12.71 | $25.31 | 233052 |
| 2023-01-19 | -19.40 | $25.11 | 396234 |
| 2023-01-18 | -33.44 | $24.69 | 313500 |
| 2023-01-17 | -10.91 | $25.15 | 497308 |
| 2023-01-13 | -6.18 | $25.13 | 401428 |
| 2023-01-12 | -7.34 | $25.10 | 375607 |
| 2023-01-11 | -34.35 | $24.42 | 446300 |
| 2023-01-10 | -41.22 | $24.24 | 422300 |
| 2023-01-09 | -40.46 | $24.26 | 638400 |
| 2023-01-06 | -54.20 | $23.90 | 429600 |
| 2023-01-05 | -77.48 | $23.29 | 1.1M |
| 2023-01-04 | -80.06 | $23.32 | 1.4M |
| 2023-01-03 | -94.26 | $23.17 | 871896 |
| 2022-12-30 | -75.80 | $24.51 | 367509 |
| 2022-12-29 | -82.82 | $24.35 | 798512 |
| 2022-12-28 | -92.82 | $23.96 | 427106 |
| 2022-12-27 | -65.90 | $25.01 | 496904 |
| 2022-12-23 | -70.77 | $24.82 | 367592 |
| 2022-12-22 | -86.92 | $24.19 | 1.0M |
| 2022-12-21 | -70.18 | $24.94 | 554606 |
| 2022-12-20 | -87.63 | $24.29 | 430218 |
| 2022-12-19 | -93.04 | $24.08 | 424206 |
| 2022-12-16 | -83.25 | $24.46 | 927600 |
| 2022-12-15 | -72.42 | $24.88 | 474837 |
| 2022-12-14 | -73.86 | $24.90 | 650000 |
| 2022-12-13 | -74.45 | $24.98 | 668738 |
| 2022-12-12 | -84.91 | $24.53 | 1.0M |
| 2022-12-09 | -99.58 | $23.83 | 594319 |
| 2022-12-08 | -97.78 | $24.18 | 932700 |
| 2022-12-07 | -95.62 | $24.65 | 907500 |
| 2022-12-06 | -95.14 | $24.86 | 991924 |
| 2022-12-05 | -94.46 | $25.61 | 763040 |
| 2022-12-02 | -65.90 | $26.67 | 676900 |
| 2022-12-01 | -62.62 | $26.77 | 714900 |
| 2022-11-30 | -47.21 | $27.24 | 525627 |
| 2022-11-29 | -57.05 | $26.94 | 853900 |
| 2022-11-28 | -72.46 | $26.47 | 679829 |
| 2022-11-25 | -45.90 | $27.28 | 145400 |
| 2022-11-23 | -44.26 | $27.33 | 442147 |
| 2022-11-22 | -33.44 | $27.66 | 783034 |
| 2022-11-21 | -65.57 | $26.68 | 1.3M |
| 2022-11-18 | -62.55 | $27.11 | 710822 |
| 2022-11-17 | -41.81 | $27.43 | 1.2M |
| 2022-11-16 | -39.13 | $27.51 | 888112 |
| 2022-11-15 | -10.37 | $28.34 | 842948 |
| 2022-11-14 | -26.97 | $27.72 | 756825 |
| 2022-11-11 | -14.57 | $28.16 | 841832 |
| 2022-11-10 | -34.49 | $27.39 | 888711 |
| 2022-11-09 | -57.81 | $26.46 | 1.4M |
| 2022-11-08 | -7.94 | $28.36 | 1.2M |
| 2022-11-07 | -3.69 | $28.53 | 1.4M |
| 2022-11-04 | -14.17 | $27.77 | 2.3M |
| 2022-11-03 | -19.57 | $27.21 | 901756 |
| 2022-11-02 | -32.61 | $26.79 | 1.3M |
| 2022-11-01 | -12.11 | $27.45 | 816966 |
| 2022-10-31 | -15.99 | $27.30 | 862508 |
| 2022-10-28 | -24.63 | $26.80 | 914121 |
| 2022-10-27 | -15.99 | $26.94 | 1.1M |
| 2022-10-26 | -5.36 | $27.15 | 2.1M |
| 2022-10-25 | -1.16 | $26.77 | 1.6M |
| 2022-10-24 | -4.89 | $26.45 | 4.2M |
| 2022-10-21 | -4.93 | $26.44 | 1.2M |
| 2022-10-20 | -13.69 | $25.96 | 1.0M |
| 2022-10-19 | -8.16 | $26.18 | 1.4M |
| 2022-10-18 | -19.11 | $25.59 | 1.9M |
| 2022-10-17 | -23.56 | $25.35 | 737434 |
| 2022-10-14 | -30.43 | $24.98 | 2.3M |
| 2022-10-13 | -7.79 | $26.20 | 1.8M |
| 2022-10-12 | -27.72 | $25.35 | 679426 |
| 2022-10-11 | -37.76 | $25.12 | 1.3M |
| 2022-10-10 | -34.56 | $25.32 | 1.7M |
| 2022-10-07 | -24.48 | $25.95 | 1.9M |
| 2022-10-06 | -21.44 | $26.14 | 1.5M |
| 2022-10-05 | -25.60 | $25.88 | 1.8M |
| 2022-10-04 | -32.48 | $25.45 | 2.2M |
| 2022-10-03 | -52.00 | $24.23 | 1.5M |
| 2022-09-30 | -74.24 | $22.84 | 1.7M |
| 2022-09-29 | -74.08 | $22.85 | 1.5M |
| 2022-09-28 | -73.60 | $22.88 | 1.9M |
| 2022-09-27 | -94.08 | $21.60 | 1.4M |
| 2022-09-26 | -99.71 | $21.25 | 2.2M |
| 2022-09-23 | -96.31 | $22.02 | 3.5M |
| 2022-09-22 | -100.00 | $24.13 | 1.5M |
| 2022-09-21 | -99.09 | $24.76 | 1.2M |
| 2022-09-20 | -85.15 | $25.22 | 842710 |
| 2022-09-19 | -73.33 | $25.61 | 1.0M |
| 2022-09-16 | -76.25 | $25.59 | 1.4M |
| 2022-09-15 | -51.56 | $26.38 | 1.0M |
| 2022-09-14 | -22.74 | $27.25 | 2.0M |
| 2022-09-13 | -55.98 | $26.11 | 1.5M |
| 2022-09-12 | -30.02 | $26.79 | 847765 |
| 2022-09-09 | -42.86 | $26.26 | 1.2M |
| 2022-09-08 | -60.53 | $25.53 | 1.7M |
| 2022-09-07 | -56.06 | $25.30 | 1.7M |
| 2022-09-06 | -46.61 | $25.76 | 1.7M |
| 2022-09-02 | -36.27 | $26.22 | 3.2M |
| 2022-09-01 | -40.31 | $25.66 | 1.9M |
| 2022-08-31 | -26.87 | $26.45 | 2.4M |
| 2022-08-30 | -29.42 | $26.30 | 1.6M |
| 2022-08-29 | -7.65 | $27.58 | 1.4M |
| 2022-08-26 | -10.66 | $27.18 | 1.3M |
| 2022-08-25 | -4.90 | $27.39 | 823919 |
| 2022-08-24 | -5.63 | $27.35 | 1.2M |
| 2022-08-23 | -14.52 | $26.86 | 2.2M |
| 2022-08-22 | -1.21 | $26.24 | 1.3M |
| 2022-08-19 | -6.55 | $26.00 | 749845 |
| 2022-08-18 | -0.97 | $26.23 | 1.1M |
| 2022-08-17 | -12.39 | $25.05 | 909944 |
| 2022-08-16 | -17.22 | $24.89 | 1.4M |
| 2022-08-15 | -17.98 | $24.82 | 913100 |
| 2022-08-12 | -1.62 | $25.40 | 752673 |
| 2022-08-11 | -5.00 | $25.22 | 1.5M |
| 2022-08-10 | -22.14 | $24.06 | 517227 |
| 2022-08-09 | -30.39 | $23.62 | 406500 |
| 2022-08-08 | -38.09 | $23.21 | 409010 |
| 2022-08-05 | -38.27 | $23.20 | 661932 |
| 2022-08-04 | -51.03 | $22.52 | 1.3M |
| 2022-08-03 | -29.08 | $23.69 | 664511 |
| 2022-08-02 | -15.93 | $24.34 | 714400 |
| 2022-08-01 | -14.51 | $24.42 | 874100 |
| 2022-07-29 | -3.89 | $25.02 | 1.2M |
| 2022-07-28 | -8.25 | $24.37 | 781231 |
| 2022-07-27 | -2.45 | $24.36 | 568996 |
| 2022-07-26 | -14.53 | $23.65 | 1.2M |
| 2022-07-25 | -12.84 | $23.73 | 1.0M |
| 2022-07-22 | -39.37 | $22.47 | 694536 |
| 2022-07-21 | -29.68 | $22.93 | 765806 |
| 2022-07-20 | -19.58 | $23.41 | 1.1M |
| 2022-07-19 | -33.81 | $22.86 | 778700 |
| 2022-07-18 | -56.96 | $21.94 | 599300 |
| 2022-07-15 | -75.97 | $21.20 | 596102 |
| 2022-07-14 | -85.79 | $20.71 | 788663 |
| 2022-07-13 | -82.37 | $21.14 | 959414 |
| 2022-07-12 | -85.67 | $20.85 | 516040 |
| 2022-07-11 | -82.39 | $21.43 | 587828 |
| 2022-07-08 | -81.55 | $21.59 | 626268 |
| 2022-07-07 | -81.62 | $21.70 | 1.3M |
| 2022-07-06 | -92.86 | $20.41 | 2.0M |
| 2022-07-05 | -95.27 | $20.79 | 2.2M |
| 2022-07-01 | -91.74 | $22.07 | 1.2M |
| 2022-06-30 | -94.14 | $21.91 | 1.4M |
| 2022-06-29 | -86.54 | $22.65 | 2.4M |
| 2022-06-28 | -74.51 | $23.82 | 2.2M |
| 2022-06-27 | -83.04 | $22.99 | 868707 |
| 2022-06-24 | -92.50 | $22.07 | 2.1M |
| 2022-06-23 | -95.79 | $21.75 | 1.6M |
| 2022-06-22 | -97.76 | $22.76 | 1.9M |
| 2022-06-21 | -83.46 | $24.26 | 1.9M |
| 2022-06-17 | -95.10 | $23.31 | 4.3M |
| 2022-06-16 | -86.92 | $25.09 | 2.3M |
| 2022-06-15 | -62.65 | $26.76 | 1.3M |
| 2022-06-14 | -59.01 | $27.01 | 1.8M |
| 2022-06-13 | -49.85 | $27.64 | 2.3M |
| 2022-06-10 | -23.56 | $29.39 | 1.4M |
| 2022-06-09 | -14.04 | $29.91 | 945247 |
| 2022-06-08 | -7.51 | $30.45 | 1.5M |
| 2022-06-07 | -0.61 | $30.82 | 1.1M |
| 2022-06-06 | -2.05 | $29.85 | 1.5M |
| 2022-06-03 | -4.97 | $29.56 | 825225 |
| 2022-06-02 | -9.12 | $29.26 | 2.3M |
| 2022-06-01 | -6.08 | $29.48 | 1.3M |
| 2022-05-31 | -19.20 | $28.53 | 1.7M |
| 2022-05-27 | -0.47 | $29.00 | 1.1M |
| 2022-05-26 | -7.48 | $28.00 | 1.8M |
| 2022-05-25 | -0.64 | $27.33 | 3.8M |
| 2022-05-24 | -10.35 | $26.23 | 2.6M |
| 2022-05-23 | -9.85 | $26.25 | 2.4M |
| 2022-05-20 | -40.40 | $25.04 | 1.2M |
| 2022-05-19 | -45.71 | $24.83 | 2.4M |
| 2022-05-18 | -52.44 | $24.82 | 2.6M |
| 2022-05-17 | -30.89 | $25.79 | 1.8M |
| 2022-05-16 | -47.11 | $25.06 | 2.8M |
| 2022-05-13 | -61.33 | $24.42 | 1.1M |
| 2022-05-12 | -82.89 | $23.45 | 2.7M |
| 2022-05-11 | -79.78 | $23.59 | 3.4M |
| 2022-05-10 | -84.22 | $23.39 | 1.8M |
| 2022-05-09 | -86.82 | $23.36 | 3.0M |
| 2022-05-06 | -24.32 | $26.11 | 3.0M |
| 2022-05-05 | -33.64 | $25.70 | 3.3M |
| 2022-05-04 | -17.73 | $26.40 | 2.1M |
| 2022-05-03 | -40.23 | $25.41 | 2.3M |
| 2022-05-02 | -69.55 | $24.12 | 2.2M |
| 2022-04-29 | -68.18 | $24.18 | 1.9M |
| 2022-04-28 | -54.77 | $24.77 | 2.1M |
| 2022-04-27 | -70.91 | $24.06 | 2.2M |
| 2022-04-26 | -77.73 | $23.76 | 1.9M |
| 2022-04-25 | -71.36 | $24.04 | 4.1M |
| 2022-04-22 | -76.50 | $24.51 | 1.7M |
| 2022-04-21 | -43.27 | $25.67 | 1.3M |
| 2022-04-20 | -7.62 | $26.84 | 1.1M |
| 2022-04-19 | -19.11 | $26.33 | 1.0M |
| 2022-04-18 | -8.19 | $26.77 | 1.3M |
| 2022-04-14 | -5.99 | $26.27 | 861200 |
| 2022-04-13 | -1.28 | $26.19 | 1.3M |
| 2022-04-12 | -10.87 | $25.59 | 1.4M |
| 2022-04-11 | -13.99 | $25.07 | 795035 |
| 2022-04-08 | -1.65 | $25.67 | 1.2M |
| 2022-04-07 | -16.35 | $24.83 | 1.1M |
| 2022-04-06 | -22.93 | $24.52 | 1.2M |
| 2022-04-05 | -22.93 | $24.52 | 1.0M |
| 2022-04-04 | -9.72 | $25.07 | 1.4M |
| 2022-04-01 | -7.57 | $25.04 | 1.2M |
| 2022-03-31 | -22.05 | $24.39 | 1.1M |
| 2022-03-30 | -13.81 | $24.76 | 2.2M |
| 2022-03-29 | -16.48 | $24.64 | 1.4M |
| 2022-03-28 | -13.81 | $24.76 | 2.1M |
| 2022-03-25 | 0.00 | $25.38 | 2.0M |
| 2022-03-24 | -5.39 | $24.34 | 756600 |
| 2022-03-23 | -10.63 | $24.06 | 984070 |
| 2022-03-22 | -22.09 | $23.50 | 981300 |
| 2022-03-21 | -17.14 | $23.67 | 1.1M |
| 2022-03-18 | -34.09 | $22.77 | 925100 |
| 2022-03-17 | -32.20 | $22.87 | 1.1M |
| 2022-03-16 | -52.73 | $21.78 | 1.2M |
| 2022-03-15 | -53.86 | $21.72 | 2.7M |
| 2022-03-14 | -50.47 | $21.90 | 2.3M |
| 2022-03-11 | -31.64 | $22.90 | 2.0M |
| 2022-03-10 | -20.34 | $23.50 | 2.5M |
| 2022-03-09 | -29.76 | $23.00 | 8.1M |
| 2022-03-08 | -23.35 | $23.34 | 3.2M |
| 2022-03-07 | -15.63 | $23.59 | 5.0M |
| 2022-03-04 | -0.49 | $23.35 | 3.1M |
| 2022-03-03 | -16.26 | $22.36 | 2.9M |
| 2022-03-02 | -10.03 | $22.59 | 1.9M |
| 2022-03-01 | -7.94 | $22.26 | 2.4M |
| 2022-02-28 | 0.00 | $21.75 | 2.0M |
| 2022-02-25 | -18.10 | $20.65 | 2.4M |
| 2022-02-24 | -29.66 | $20.35 | 4.0M |
| 2022-02-23 | -41.53 | $20.07 | 3.0M |
| 2022-02-22 | -45.28 | $19.61 | 2.5M |
| 2022-02-18 | -25.70 | $20.04 | 1.4M |
| 2022-02-17 | -20.10 | $20.26 | 2.2M |
| 2022-02-16 | -23.41 | $20.13 | 2.2M |
| 2022-02-15 | -24.43 | $20.09 | 1.7M |
| 2022-02-14 | -18.07 | $20.34 | 2.8M |
| 2022-02-11 | -5.34 | $20.84 | 3.7M |
| 2022-02-10 | -26.21 | $20.02 | 1.3M |
| 2022-02-09 | -27.48 | $19.97 | 1.7M |
| 2022-02-08 | -37.66 | $19.57 | 2.7M |
| 2022-02-07 | -20.61 | $20.24 | 1.5M |
| 2022-02-04 | -15.27 | $20.45 | 1.7M |
| 2022-02-03 | -8.76 | $20.14 | 1.2M |
| 2022-02-02 | -1.21 | $20.39 | 2.1M |
| 2022-02-01 | -5.31 | $20.15 | 2.7M |
| 2022-01-31 | -27.50 | $19.44 | 1.8M |
| 2022-01-28 | -27.74 | $19.41 | 2.4M |
| 2022-01-27 | -35.37 | $19.16 | 2.2M |
| 2022-01-26 | -38.11 | $19.07 | 6.0M |
| 2022-01-25 | -33.84 | $19.21 | 1.7M |
| 2022-01-24 | -53.39 | $18.43 | 2.1M |
| 2022-01-21 | -61.30 | $18.15 | 1.8M |
| 2022-01-20 | -41.32 | $18.82 | 1.5M |
| 2022-01-19 | -25.13 | $19.35 | 1.3M |
| 2022-01-18 | -16.02 | $19.58 | 1.6M |
| 2022-01-14 | -0.93 | $19.95 | 1.5M |
| 2022-01-13 | -12.47 | $19.35 | 1.5M |
| 2022-01-12 | -1.23 | $19.72 | 2.2M |
| 2022-01-11 | -2.13 | $19.37 | 936832 |
| 2022-01-10 | -11.52 | $18.62 | 1.4M |
| 2022-01-07 | -9.39 | $18.69 | 1.1M |
| 2022-01-06 | -11.21 | $18.63 | 1.3M |
| 2022-01-05 | -26.67 | $18.12 | 1.5M |
| 2022-01-04 | -2.66 | $18.63 | 1.4M |
| 2022-01-03 | -11.16 | $17.85 | 1.3M |
| 2021-12-31 | -38.84 | $17.18 | 690397 |
| 2021-12-30 | -38.43 | $17.19 | 984400 |
| 2021-12-29 | -24.38 | $17.53 | 827723 |
| 2021-12-28 | -21.07 | $17.61 | 760000 |
| 2021-12-27 | -17.86 | $17.77 | 853300 |
| 2021-12-23 | -50.40 | $16.95 | 1.1M |
| 2021-12-22 | -53.64 | $17.10 | 548900 |
| 2021-12-21 | -58.94 | $16.94 | 1.0M |
| 2021-12-20 | -82.78 | $16.22 | 1.7M |
| 2021-12-17 | -79.20 | $16.55 | 955847 |
| 2021-12-16 | -67.88 | $16.86 | 1.2M |
| 2021-12-15 | -67.26 | $16.90 | 880630 |
| 2021-12-14 | -70.93 | $16.82 | 1.0M |
| 2021-12-13 | -62.71 | $17.08 | 1.1M |
| 2021-12-10 | -35.59 | $17.88 | 547500 |
| 2021-12-09 | -41.69 | $17.70 | 754700 |
| 2021-12-08 | -35.96 | $18.01 | 677501 |
| 2021-12-07 | -42.60 | $17.92 | 992930 |
| 2021-12-06 | -67.51 | $17.14 | 1.5M |
| 2021-12-03 | -77.59 | $16.78 | 1.1M |
| 2021-12-02 | -74.79 | $16.88 | 1.4M |
| 2021-12-01 | -99.68 | $16.39 | 1.8M |
| 2021-11-30 | -88.26 | $17.07 | 1.7M |
| 2021-11-29 | -71.80 | $17.64 | 1.4M |
| 2021-11-26 | -77.82 | $17.48 | 1.8M |
| 2021-11-24 | -40.17 | $18.61 | 945420 |
| 2021-11-23 | -51.28 | $18.35 | 1.2M |
| 2021-11-22 | -84.62 | $17.57 | 1.8M |
| 2021-11-19 | -95.30 | $17.32 | 1.5M |
| 2021-11-18 | -79.65 | $18.18 | 1.1M |
| 2021-11-17 | -93.42 | $18.13 | 1.1M |
| 2021-11-16 | -58.90 | $18.69 | 1.0M |
| 2021-11-15 | -52.74 | $18.78 | 1.1M |
| 2021-11-12 | -63.01 | $18.63 | 872923 |
| 2021-11-11 | -59.59 | $18.68 | 1.0M |
| 2021-11-10 | -82.88 | $18.34 | 1.2M |
| 2021-11-09 | -15.34 | $19.26 | 887900 |
| 2021-11-08 | -11.64 | $19.33 | 2.2M |
| 2021-11-05 | -23.73 | $19.01 | 1.5M |
| 2021-11-04 | -50.28 | $18.54 | 1.7M |
| 2021-11-03 | -41.58 | $18.59 | 1.9M |
| 2021-11-02 | -30.77 | $18.75 | 1.9M |
| 2021-11-01 | -26.24 | $18.85 | 2.0M |
| 2021-10-29 | -48.87 | $18.35 | 1.8M |
| 2021-10-28 | -30.86 | $18.64 | 1.6M |
| 2021-10-27 | -31.69 | $18.53 | 1.9M |
| 2021-10-26 | -6.64 | $19.24 | 1.6M |
| 2021-10-25 | -7.04 | $19.21 | 3.0M |
| 2021-10-22 | -12.17 | $18.65 | 1.5M |
| 2021-10-21 | -19.10 | $18.33 | 1.5M |
| 2021-10-20 | -4.65 | $18.79 | 1.6M |
| 2021-10-19 | -12.53 | $18.46 | 1.8M |
| 2021-10-18 | -12.47 | $18.39 | 3.8M |
| 2021-10-15 | -12.91 | $18.30 | 1.4M |
| 2021-10-14 | -11.60 | $18.36 | 861199 |
| 2021-10-13 | -17.07 | $18.11 | 1.9M |
| 2021-10-12 | -15.10 | $18.20 | 1.8M |
| 2021-10-11 | -13.13 | $18.29 | 3.9M |
| 2021-10-08 | -2.14 | $18.43 | 1.9M |
| 2021-10-07 | -12.32 | $17.95 | 1.6M |
| 2021-10-06 | -20.28 | $17.58 | 3.0M |
| 2021-10-05 | -7.83 | $18.12 | 4.8M |
| 2021-10-04 | -4.31 | $17.89 | 2.5M |
| 2021-10-01 | -3.05 | $17.30 | 2.6M |
| 2021-09-30 | -16.97 | $16.84 | 1.7M |
| 2021-09-29 | -12.50 | $16.95 | 1.4M |
| 2021-09-28 | -13.51 | $16.90 | 2.1M |
| 2021-09-27 | -1.46 | $17.07 | 2.5M |
| 2021-09-24 | -7.51 | $15.88 | 1.6M |
| 2021-09-23 | -2.35 | $15.77 | 1.6M |
| 2021-09-22 | -17.72 | $15.14 | 1.9M |
| 2021-09-21 | -39.59 | $14.59 | 793226 |
| 2021-09-20 | -35.04 | $14.60 | 1.6M |
| 2021-09-17 | -11.47 | $15.17 | 1.2M |
| 2021-09-16 | -5.49 | $15.37 | 1.2M |
| 2021-09-15 | -0.29 | $15.55 | 1.4M |
| 2021-09-14 | -16.72 | $14.64 | 1.2M |
| 2021-09-13 | -3.04 | $14.97 | 1.6M |
| 2021-09-10 | -15.53 | $14.33 | 738772 |
| 2021-09-09 | -10.69 | $14.44 | 1.1M |
| 2021-09-08 | -14.50 | $14.34 | 1.4M |
| 2021-09-07 | -10.00 | $14.44 | 844100 |
| 2021-09-03 | -6.54 | $14.53 | 2.5M |
| 2021-09-02 | -6.92 | $14.52 | 1.4M |
| 2021-09-01 | -12.86 | $13.93 | 1.1M |
| 2021-08-31 | -11.43 | $13.96 | 975300 |
| 2021-08-30 | -16.19 | $13.86 | 973349 |
| 2021-08-27 | -19.75 | $14.05 | 1.3M |
| 2021-08-26 | -48.15 | $13.36 | 1.0M |
| 2021-08-25 | -38.27 | $13.60 | 1.4M |
| 2021-08-24 | -50.00 | $13.32 | 948307 |
| 2021-08-23 | -63.11 | $13.00 | 2.1M |
| 2021-08-20 | -87.40 | $12.42 | 521900 |
| 2021-08-19 | -90.55 | $12.34 | 1.3M |
| 2021-08-18 | -98.97 | $12.72 | 898522 |
| 2021-08-17 | -94.55 | $13.08 | 1.4M |
| 2021-08-16 | -94.19 | $13.18 | 1.1M |
| 2021-08-13 | -72.79 | $13.57 | 1.2M |
| 2021-08-12 | -46.01 | $14.05 | 664413 |
| 2021-08-11 | -50.79 | $14.10 | 1.2M |
| 2021-08-10 | -70.73 | $14.01 | 724598 |
| 2021-08-09 | -85.02 | $13.60 | 1.1M |
| 2021-08-06 | -75.09 | $13.89 | 1.9M |
| 2021-08-05 | -79.58 | $13.76 | 1.1M |
| 2021-08-04 | -88.24 | $13.51 | 1.6M |
| 2021-08-03 | -68.81 | $14.09 | 1.8M |
| 2021-08-02 | -81.18 | $13.81 | 1.4M |
| 2021-07-30 | -73.41 | $14.13 | 1.1M |
| 2021-07-29 | -68.50 | $14.37 | 1.8M |
| 2021-07-28 | -67.98 | $14.39 | 968100 |
| 2021-07-27 | -75.85 | $14.09 | 1.8M |
| 2021-07-26 | -62.73 | $14.59 | 1.1M |
| 2021-07-23 | -75.85 | $14.09 | 1.8M |
| 2021-07-22 | -71.92 | $14.24 | 2.0M |
| 2021-07-21 | -67.98 | $14.39 | 2.2M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.73
2026-07-17
Close Price
$28.04
Vol: 479700Average Directional Index - Detailed Analysis
Minimum
7.48
Average
18.03
Maximum
44.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.73 | $28.04 | 479700 |
| 2026-07-16 | 17.60 | $27.51 | 941479 |
| 2026-07-15 | 18.16 | $27.42 | 527921 |
| 2026-07-14 | 18.71 | $27.54 | 392313 |
| 2026-07-13 | 19.40 | $27.59 | 588495 |
| 2026-07-10 | 20.07 | $26.72 | 461100 |
| 2026-07-09 | 20.12 | $26.95 | 566388 |
| 2026-07-08 | 20.49 | $27.52 | 1.2M |
| 2026-07-07 | 21.04 | $27.04 | 598020 |
| 2026-07-06 | 21.15 | $26.23 | 608641 |
| 2026-07-02 | 20.50 | $26.44 | 434762 |
| 2026-07-01 | 19.84 | $26.15 | 633000 |
| 2026-06-30 | 19.15 | $26.61 | 305877 |
| 2026-06-29 | 18.66 | $26.58 | 464200 |
| 2026-06-26 | 18.09 | $26.74 | 378742 |
| 2026-06-25 | 17.52 | $26.76 | 741800 |
| 2026-06-24 | 16.85 | $26.87 | 1.1M |
| 2026-06-23 | 16.20 | $27.39 | 704821 |
| 2026-06-22 | 15.77 | $27.32 | 955700 |
| 2026-06-18 | 15.21 | $26.88 | 1.3M |
| 2026-06-17 | 14.41 | $27.28 | 891900 |
| 2026-06-16 | 13.84 | $27.47 | 1.2M |
| 2026-06-15 | 13.15 | $27.66 | 2.2M |
| 2026-06-12 | 12.56 | $28.79 | 705149 |
| 2026-06-11 | 12.23 | $28.41 | 1.1M |
| 2026-06-10 | 12.02 | $29.17 | 562540 |
| 2026-06-09 | 11.99 | $28.47 | 1.0M |
| 2026-06-08 | 11.52 | $29.14 | 492434 |
| 2026-06-05 | 11.50 | $28.72 | 734710 |
| 2026-06-04 | 11.48 | $29.81 | 402500 |
| 2026-06-03 | 11.89 | $29.76 | 1.2M |
| 2026-06-02 | 12.33 | $29.46 | 492745 |
| 2026-06-01 | 12.55 | $29.32 | 811000 |
| 2026-05-29 | 12.78 | $28.52 | 786834 |
| 2026-05-28 | 12.41 | $28.80 | 1.4M |
| 2026-05-27 | 12.14 | $28.61 | 847791 |
| 2026-05-26 | 11.90 | $29.22 | 749614 |
| 2026-05-22 | 11.98 | $30.34 | 474144 |
| 2026-05-21 | 12.52 | $30.19 | 1.1M |
| 2026-05-20 | 13.08 | $30.74 | 2.7M |
| 2026-05-19 | 13.47 | $31.49 | 802132 |
| 2026-05-18 | 13.60 | $31.12 | 993960 |
| 2026-05-15 | 13.86 | $30.80 | 457501 |
| 2026-05-14 | 14.43 | $30.05 | 320979 |
| 2026-05-13 | 14.94 | $29.79 | 504977 |
| 2026-05-12 | 15.24 | $29.79 | 506911 |
| 2026-05-11 | 15.58 | $29.58 | 1.7M |
| 2026-05-08 | 15.81 | $28.92 | 657711 |
| 2026-05-07 | 15.80 | $29.20 | 2.1M |
| 2026-05-06 | 15.77 | $29.65 | 1.7M |
| 2026-05-05 | 16.25 | $31.39 | 601400 |
| 2026-05-04 | 16.53 | $31.67 | 1.1M |
| 2026-05-01 | 16.83 | $31.02 | 757900 |
| 2026-04-30 | 17.43 | $31.40 | 824587 |
| 2026-04-29 | 17.91 | $31.31 | 1.9M |
| 2026-04-28 | 18.31 | $30.50 | 666269 |
| 2026-04-27 | 19.09 | $30.02 | 696900 |
| 2026-04-24 | 20.03 | $29.82 | 700733 |
| 2026-04-23 | 20.94 | $30.11 | 1.6M |
| 2026-04-22 | 21.97 | $29.78 | 1.1M |
| 2026-04-21 | 22.85 | $29.15 | 974600 |
| 2026-04-20 | 23.41 | $28.61 | 729470 |
| 2026-04-17 | 23.77 | $28.46 | 2.1M |
| 2026-04-16 | 23.95 | $29.56 | 533100 |
| 2026-04-15 | 24.84 | $29.01 | 1.0M |
| 2026-04-14 | 25.56 | $28.97 | 1.6M |
| 2026-04-13 | 26.38 | $29.96 | 1.3M |
| 2026-04-10 | 27.73 | $29.97 | 599501 |
| 2026-04-09 | 28.94 | $29.93 | 1.8M |
| 2026-04-08 | 30.29 | $30.30 | 1.9M |
| 2026-04-07 | 31.51 | $31.66 | 1.3M |
| 2026-04-06 | 31.94 | $31.34 | 1.2M |
| 2026-04-02 | 32.69 | $31.16 | 1.2M |
| 2026-04-01 | 33.48 | $30.63 | 3.5M |
| 2026-03-31 | 34.51 | $31.69 | 4.6M |
| 2026-03-30 | 35.03 | $32.32 | 2.3M |
| 2026-03-27 | 34.57 | $32.74 | 1.2M |
| 2026-03-26 | 33.84 | $32.36 | 1.7M |
| 2026-03-25 | 33.16 | $31.95 | 2.3M |
| 2026-03-24 | 32.74 | $31.62 | 1.4M |
| 2026-03-23 | 32.29 | $30.90 | 2.9M |
| 2026-03-20 | 32.14 | $31.09 | 1.7M |
| 2026-03-19 | 31.23 | $30.95 | 3.1M |
| 2026-03-18 | 30.35 | $30.32 | 1.0M |
| 2026-03-17 | 29.85 | $30.08 | 1.0M |
| 2026-03-16 | 29.36 | $29.73 | 1.2M |
| 2026-03-13 | 29.00 | $29.71 | 1.1M |
| 2026-03-12 | 28.77 | $29.38 | 2.0M |
| 2026-03-11 | 28.40 | $29.11 | 926572 |
| 2026-03-10 | 28.29 | $28.36 | 1.6M |
| 2026-03-09 | 28.25 | $29.09 | 3.1M |
| 2026-03-06 | 27.53 | $29.08 | 1.9M |
| 2026-03-05 | 26.85 | $28.92 | 961208 |
| 2026-03-04 | 26.28 | $28.54 | 762610 |
| 2026-03-03 | 25.98 | $28.57 | 2.1M |
| 2026-03-02 | 25.26 | $28.65 | 2.6M |
| 2026-02-27 | 24.53 | $27.93 | 721400 |
| 2026-02-26 | 24.35 | $27.11 | 647450 |
| 2026-02-25 | 24.64 | $26.91 | 760923 |
| 2026-02-24 | 24.78 | $27.07 | 579900 |
| 2026-02-23 | 24.69 | $27.18 | 462173 |
| 2026-02-20 | 24.25 | $27.61 | 601200 |
| 2026-02-19 | 23.93 | $27.38 | 1.1M |
| 2026-02-18 | 23.59 | $26.83 | 1.1M |
| 2026-02-17 | 23.76 | $26.18 | 710800 |
| 2026-02-13 | 23.96 | $26.59 | 1.0M |
| 2026-02-12 | 23.91 | $26.03 | 967555 |
| 2026-02-11 | 23.86 | $26.68 | 595086 |
| 2026-02-10 | 23.01 | $26.03 | 417800 |
| 2026-02-09 | 22.41 | $26.22 | 640700 |
| 2026-02-06 | 21.78 | $26.18 | 911326 |
| 2026-02-05 | 21.18 | $25.48 | 778428 |
| 2026-02-04 | 20.80 | $25.99 | 1.3M |
| 2026-02-03 | 19.96 | $25.33 | 1.4M |
| 2026-02-02 | 19.49 | $24.75 | 1.3M |
| 2026-01-30 | 19.23 | $25.61 | 1.2M |
| 2026-01-29 | 18.37 | $25.47 | 1.6M |
| 2026-01-28 | 17.07 | $25.13 | 1.1M |
| 2026-01-27 | 16.23 | $24.87 | 571128 |
| 2026-01-26 | 15.56 | $24.59 | 1.1M |
| 2026-01-23 | 14.88 | $24.50 | 957843 |
| 2026-01-22 | 13.94 | $24.35 | 1.2M |
| 2026-01-21 | 13.22 | $24.40 | 1.7M |
| 2026-01-20 | 12.47 | $23.63 | 1.0M |
| 2026-01-16 | 12.09 | $23.62 | 644984 |
| 2026-01-15 | 12.15 | $23.62 | 1.6M |
| 2026-01-14 | 12.22 | $23.96 | 1.6M |
| 2026-01-13 | 11.91 | $23.66 | 1.0M |
| 2026-01-12 | 12.00 | $23.20 | 695836 |
| 2026-01-09 | 12.55 | $23.10 | 997644 |
| 2026-01-08 | 13.15 | $23.24 | 951848 |
| 2026-01-07 | 13.79 | $22.65 | 758602 |
| 2026-01-06 | 13.84 | $22.95 | 1.4M |
| 2026-01-05 | 14.19 | $23.27 | 2.0M |
| 2026-01-02 | 14.55 | $23.83 | 847539 |
| 2025-12-31 | 15.11 | $23.41 | 529800 |
| 2025-12-30 | 15.75 | $23.61 | 727755 |
| 2025-12-29 | 16.47 | $23.36 | 644300 |
| 2025-12-26 | 17.18 | $23.14 | 429700 |
| 2025-12-24 | 17.74 | $23.27 | 312513 |
| 2025-12-23 | 18.53 | $23.41 | 693013 |
| 2025-12-22 | 19.36 | $23.22 | 752700 |
| 2025-12-19 | 20.23 | $23.02 | 822100 |
| 2025-12-18 | 20.82 | $22.88 | 1.2M |
| 2025-12-17 | 21.43 | $23.55 | 1.1M |
| 2025-12-16 | 22.29 | $22.91 | 1.0M |
| 2025-12-15 | 23.03 | $23.73 | 890000 |
| 2025-12-12 | 24.00 | $24.08 | 1.1M |
| 2025-12-11 | 24.34 | $24.41 | 1.8M |
| 2025-12-10 | 24.35 | $24.87 | 1.4M |
| 2025-12-09 | 24.26 | $24.73 | 638821 |
| 2025-12-08 | 23.77 | $24.76 | 1.3M |
| 2025-12-05 | 23.17 | $25.22 | 1.3M |
| 2025-12-04 | 21.89 | $25.12 | 906334 |
| 2025-12-03 | 20.79 | $25.06 | 1.1M |
| 2025-12-02 | 19.75 | $24.29 | 519421 |
| 2025-12-01 | 18.98 | $24.74 | 582072 |
| 2025-11-28 | 17.86 | $24.60 | 510900 |
| 2025-11-26 | 16.87 | $24.09 | 569400 |
| 2025-11-25 | 16.08 | $23.70 | 543546 |
| 2025-11-24 | 15.74 | $23.88 | 754401 |
| 2025-11-21 | 15.39 | $23.66 | 683536 |
| 2025-11-20 | 15.19 | $23.55 | 886031 |
| 2025-11-19 | 14.49 | $23.92 | 732243 |
| 2025-11-18 | 14.37 | $24.08 | 1.0M |
| 2025-11-17 | 14.23 | $23.74 | 1.1M |
| 2025-11-14 | 13.84 | $24.13 | 678049 |
| 2025-11-13 | 13.46 | $23.86 | 1.0M |
| 2025-11-12 | 12.70 | $23.82 | 754746 |
| 2025-11-11 | 11.98 | $24.08 | 1.0M |
| 2025-11-10 | 11.21 | $23.45 | 852600 |
| 2025-11-07 | 11.09 | $23.17 | 699104 |
| 2025-11-06 | 11.32 | $22.63 | 775875 |
| 2025-11-05 | 11.86 | $22.33 | 511008 |
| 2025-11-04 | 12.28 | $22.45 | 971800 |
| 2025-11-03 | 12.49 | $22.63 | 687600 |
| 2025-10-31 | 12.73 | $22.41 | 393937 |
| 2025-10-30 | 12.70 | $22.07 | 408913 |
| 2025-10-29 | 12.54 | $22.14 | 352624 |
| 2025-10-28 | 12.45 | $22.10 | 261943 |
| 2025-10-27 | 12.39 | $22.55 | 372300 |
| 2025-10-24 | 12.77 | $22.59 | 332001 |
| 2025-10-23 | 13.20 | $22.82 | 932100 |
| 2025-10-22 | 13.69 | $22.17 | 586000 |
| 2025-10-21 | 13.57 | $22.15 | 484248 |
| 2025-10-20 | 13.62 | $22.28 | 481332 |
| 2025-10-17 | 13.70 | $21.95 | 351789 |
| 2025-10-16 | 13.40 | $21.95 | 659624 |
| 2025-10-15 | 13.10 | $22.45 | 421100 |
| 2025-10-14 | 13.24 | $22.31 | 549800 |
| 2025-10-13 | 13.19 | $22.64 | 918821 |
| 2025-10-10 | 13.24 | $22.11 | 1.1M |
| 2025-10-09 | 13.29 | $23.31 | 801941 |
| 2025-10-08 | 13.47 | $23.85 | 683826 |
| 2025-10-07 | 13.33 | $23.88 | 545700 |
| 2025-10-06 | 13.12 | $23.83 | 530012 |
| 2025-10-03 | 12.66 | $23.64 | 863100 |
| 2025-10-02 | 12.48 | $23.32 | 710325 |
| 2025-10-01 | 12.29 | $23.93 | 935200 |
| 2025-09-30 | 12.07 | $23.49 | 711526 |
| 2025-09-29 | 12.17 | $23.67 | 487907 |
| 2025-09-26 | 11.88 | $24.25 | 1.6M |
| 2025-09-25 | 11.10 | $23.98 | 390100 |
| 2025-09-24 | 10.67 | $24.06 | 355625 |
| 2025-09-23 | 10.17 | $23.56 | 665286 |
| 2025-09-22 | 9.91 | $23.08 | 287000 |
| 2025-09-19 | 10.35 | $22.99 | 207112 |
| 2025-09-18 | 10.82 | $23.62 | 317636 |
| 2025-09-17 | 10.66 | $23.77 | 312920 |
| 2025-09-16 | 10.12 | $23.85 | 651519 |
| 2025-09-15 | 9.79 | $23.15 | 423127 |
| 2025-09-12 | 10.08 | $23.36 | 359200 |
| 2025-09-11 | 10.01 | $23.57 | 370900 |
| 2025-09-10 | 10.24 | $23.67 | 338531 |
| 2025-09-09 | 10.49 | $22.98 | 489900 |
| 2025-09-08 | 10.95 | $23.06 | 495441 |
| 2025-09-05 | 11.44 | $23.31 | 498137 |
| 2025-09-04 | 11.76 | $23.84 | 389700 |
| 2025-09-03 | 11.66 | $23.60 | 469700 |
| 2025-09-02 | 11.40 | $24.38 | 295040 |
| 2025-08-29 | 10.60 | $24.07 | 242403 |
| 2025-08-28 | 9.93 | $24.09 | 354110 |
| 2025-08-27 | 9.32 | $23.78 | 228101 |
| 2025-08-26 | 8.89 | $23.53 | 280137 |
| 2025-08-25 | 8.84 | $23.65 | 291111 |
| 2025-08-22 | 8.79 | $23.44 | 385100 |
| 2025-08-21 | 8.94 | $22.82 | 258800 |
| 2025-08-20 | 8.92 | $22.63 | 262500 |
| 2025-08-19 | 8.64 | $22.47 | 358500 |
| 2025-08-18 | 8.35 | $22.67 | 501400 |
| 2025-08-15 | 8.15 | $22.95 | 282013 |
| 2025-08-14 | 8.45 | $23.08 | 251400 |
| 2025-08-13 | 8.63 | $23.09 | 268426 |
| 2025-08-12 | 8.85 | $22.85 | 316171 |
| 2025-08-11 | 8.99 | $22.61 | 169618 |
| 2025-08-08 | 9.08 | $22.83 | 441800 |
| 2025-08-07 | 9.29 | $22.71 | 369572 |
| 2025-08-06 | 9.51 | $22.88 | 353425 |
| 2025-08-05 | 9.89 | $23.04 | 472528 |
| 2025-08-04 | 9.80 | $22.90 | 303400 |
| 2025-08-01 | 9.63 | $22.92 | 268318 |
| 2025-07-31 | 9.52 | $23.69 | 317417 |
| 2025-07-30 | 9.92 | $23.93 | 302900 |
| 2025-07-29 | 10.17 | $24.20 | 274200 |
| 2025-07-28 | 10.23 | $23.96 | 393616 |
| 2025-07-25 | 10.56 | $23.44 | 299334 |
| 2025-07-24 | 11.01 | $23.58 | 445330 |
| 2025-07-23 | 11.46 | $23.31 | 479329 |
| 2025-07-22 | 11.60 | $23.11 | 328300 |
| 2025-07-21 | 11.57 | $22.71 | 347101 |
| 2025-07-18 | 11.53 | $23.48 | 383129 |
| 2025-07-17 | 12.13 | $23.42 | 282100 |
| 2025-07-16 | 12.35 | $22.99 | 449139 |
| 2025-07-15 | 12.52 | $23.23 | 333572 |
| 2025-07-14 | 13.02 | $23.85 | 327900 |
| 2025-07-11 | 13.43 | $23.95 | 323000 |
| 2025-07-10 | 13.86 | $23.76 | 341934 |
| 2025-07-09 | 14.58 | $23.63 | 246034 |
| 2025-07-08 | 15.01 | $23.95 | 463900 |
| 2025-07-07 | 15.47 | $23.15 | 494100 |
| 2025-07-03 | 15.97 | $23.43 | 232100 |
| 2025-07-02 | 16.62 | $23.54 | 305900 |
| 2025-07-01 | 17.32 | $23.20 | 491505 |
| 2025-06-30 | 18.21 | $23.11 | 333000 |
| 2025-06-27 | 18.91 | $23.39 | 543600 |
| 2025-06-26 | 19.48 | $23.47 | 409834 |
| 2025-06-25 | 20.07 | $23.34 | 619100 |
| 2025-06-24 | 20.56 | $23.77 | 579939 |
| 2025-06-23 | 20.89 | $24.01 | 849349 |
| 2025-06-20 | 20.77 | $24.93 | 379205 |
| 2025-06-18 | 19.65 | $24.78 | 349737 |
| 2025-06-17 | 18.46 | $24.87 | 505067 |
| 2025-06-16 | 17.27 | $24.64 | 667000 |
| 2025-06-13 | 16.07 | $24.81 | 615640 |
| 2025-06-12 | 14.88 | $24.10 | 453012 |
| 2025-06-11 | 14.08 | $23.87 | 287615 |
| 2025-06-10 | 13.27 | $23.46 | 283200 |
| 2025-06-09 | 12.61 | $23.16 | 151100 |
| 2025-06-06 | 12.18 | $23.01 | 321542 |
| 2025-06-05 | 11.96 | $22.44 | 331800 |
| 2025-06-04 | 12.05 | $22.51 | 661304 |
| 2025-06-03 | 12.00 | $22.95 | 517224 |
| 2025-06-02 | 12.01 | $22.48 | 435900 |
| 2025-05-30 | 12.36 | $22.02 | 382749 |
| 2025-05-29 | 12.87 | $22.33 | 269825 |
| 2025-05-28 | 13.43 | $22.31 | 204833 |
| 2025-05-27 | 13.91 | $22.58 | 228800 |
| 2025-05-23 | 14.55 | $22.25 | 186844 |
| 2025-05-22 | 15.15 | $22.18 | 349700 |
| 2025-05-21 | 15.76 | $22.27 | 212900 |
| 2025-05-20 | 16.39 | $22.64 | 697600 |
| 2025-05-19 | 16.76 | $22.69 | 231019 |
| 2025-05-16 | 17.28 | $23.00 | 167900 |
| 2025-05-15 | 17.58 | $23.05 | 320000 |
| 2025-05-14 | 17.89 | $23.33 | 183975 |
| 2025-05-13 | 17.85 | $23.49 | 263008 |
| 2025-05-12 | 17.81 | $22.78 | 479141 |
| 2025-05-09 | 18.05 | $22.12 | 148228 |
| 2025-05-08 | 18.94 | $21.78 | 328118 |
| 2025-05-07 | 19.67 | $21.16 | 228900 |
| 2025-05-06 | 19.82 | $21.11 | 207349 |
| 2025-05-05 | 20.00 | $21.11 | 238000 |
| 2025-05-02 | 20.23 | $21.55 | 418200 |
| 2025-05-01 | 20.52 | $21.18 | 493800 |
| 2025-04-30 | 20.67 | $20.84 | 346734 |
| 2025-04-29 | 20.63 | $21.49 | 215726 |
| 2025-04-28 | 20.98 | $21.69 | 149235 |
| 2025-04-25 | 21.45 | $21.47 | 166024 |
| 2025-04-24 | 21.77 | $21.36 | 407323 |
| 2025-04-23 | 22.07 | $21.12 | 282333 |
| 2025-04-22 | 22.39 | $21.13 | 196200 |
| 2025-04-21 | 22.52 | $20.64 | 183400 |
| 2025-04-17 | 22.41 | $21.36 | 281520 |
| 2025-04-16 | 22.61 | $20.86 | 369500 |
| 2025-04-15 | 22.46 | $20.48 | 269100 |
| 2025-04-14 | 21.95 | $20.49 | 668800 |
| 2025-04-11 | 21.41 | $20.46 | 914600 |
| 2025-04-10 | 20.49 | $19.79 | 666058 |
| 2025-04-09 | 19.52 | $21.45 | 1.3M |
| 2025-04-08 | 18.50 | $19.37 | 845200 |
| 2025-04-07 | 16.85 | $20.17 | 1.3M |
| 2025-04-04 | 15.16 | $20.33 | 1.2M |
| 2025-04-03 | 13.64 | $22.92 | 421221 |
| 2025-04-02 | 13.33 | $25.23 | 145063 |
| 2025-04-01 | 13.55 | $24.96 | 121500 |
| 2025-03-31 | 14.01 | $24.85 | 210500 |
| 2025-03-28 | 14.51 | $24.64 | 140500 |
| 2025-03-27 | 15.20 | $24.79 | 197900 |
| 2025-03-26 | 15.71 | $25.24 | 133600 |
| 2025-03-25 | 15.68 | $25.18 | 326700 |
| 2025-03-24 | 15.85 | $25.14 | 183100 |
| 2025-03-21 | 16.16 | $24.73 | 157113 |
| 2025-03-20 | 16.79 | $24.97 | 275920 |
| 2025-03-19 | 17.35 | $25.00 | 216934 |
| 2025-03-18 | 17.93 | $24.46 | 409935 |
| 2025-03-17 | 18.80 | $24.27 | 229600 |
| 2025-03-14 | 19.42 | $23.86 | 303037 |
| 2025-03-13 | 19.57 | $23.13 | 446649 |
| 2025-03-12 | 19.47 | $23.49 | 366400 |
| 2025-03-11 | 19.50 | $23.24 | 493582 |
| 2025-03-10 | 19.31 | $22.88 | 603613 |
| 2025-03-07 | 18.79 | $22.69 | 674400 |
| 2025-03-06 | 17.83 | $22.37 | 713721 |
| 2025-03-05 | 16.69 | $22.79 | 1.3M |
| 2025-03-04 | 15.48 | $23.06 | 845436 |
| 2025-03-03 | 14.31 | $23.13 | 471800 |
| 2025-02-28 | 13.36 | $24.32 | 228000 |
| 2025-02-27 | 12.89 | $24.11 | 270404 |
| 2025-02-26 | 12.67 | $24.30 | 387031 |
| 2025-02-25 | 12.49 | $24.36 | 328500 |
| 2025-02-24 | 12.42 | $24.96 | 271130 |
| 2025-02-21 | 12.75 | $25.06 | 296749 |
| 2025-02-20 | 13.23 | $25.93 | 259400 |
| 2025-02-19 | 13.50 | $25.96 | 626018 |
| 2025-02-18 | 13.70 | $25.54 | 518807 |
| 2025-02-14 | 14.30 | $25.29 | 242000 |
| 2025-02-13 | 15.00 | $25.12 | 284237 |
| 2025-02-12 | 15.27 | $24.96 | 375300 |
| 2025-02-11 | 15.62 | $25.73 | 274000 |
| 2025-02-10 | 16.19 | $25.62 | 271992 |
| 2025-02-07 | 16.94 | $24.69 | 287420 |
| 2025-02-06 | 16.94 | $24.77 | 301200 |
| 2025-02-05 | 16.94 | $25.28 | 212300 |
| 2025-02-04 | 17.37 | $25.24 | 349000 |
| 2025-02-03 | 17.80 | $24.84 | 558317 |
| 2025-01-31 | 17.99 | $24.87 | 511300 |
| 2025-01-30 | 18.40 | $25.61 | 375207 |
| 2025-01-29 | 19.33 | $25.60 | 473500 |
| 2025-01-28 | 20.14 | $25.45 | 358900 |
| 2025-01-27 | 20.96 | $25.45 | 628545 |
| 2025-01-24 | 21.99 | $26.12 | 370800 |
| 2025-01-23 | 22.30 | $26.47 | 426537 |
| 2025-01-22 | 22.30 | $26.54 | 297819 |
| 2025-01-21 | 22.02 | $26.71 | 441319 |
| 2025-01-17 | 21.81 | $26.96 | 435309 |
| 2025-01-16 | 21.15 | $27.09 | 402822 |
| 2025-01-15 | 20.38 | $26.97 | 555400 |
| 2025-01-14 | 19.65 | $26.64 | 819100 |
| 2025-01-13 | 19.12 | $26.38 | 745263 |
| 2025-01-10 | 18.67 | $25.96 | 1.8M |
| 2025-01-08 | 18.28 | $25.73 | 388100 |
| 2025-01-07 | 18.50 | $25.55 | 199900 |
| 2025-01-06 | 18.85 | $25.22 | 289000 |
| 2025-01-03 | 19.21 | $25.18 | 368244 |
| 2025-01-02 | 19.91 | $25.11 | 403000 |
| 2024-12-31 | 20.81 | $24.63 | 297574 |
| 2024-12-30 | 21.51 | $24.36 | 572517 |
| 2024-12-27 | 22.07 | $23.80 | 442742 |
| 2024-12-26 | 21.92 | $23.71 | 175100 |
| 2024-12-24 | 21.53 | $23.88 | 409542 |
| 2024-12-23 | 21.12 | $23.50 | 332741 |
| 2024-12-20 | 20.24 | $23.22 | 259521 |
| 2024-12-19 | 19.14 | $22.98 | 646435 |
| 2024-12-18 | 18.05 | $23.14 | 292149 |
| 2024-12-17 | 16.97 | $23.89 | 263729 |
| 2024-12-16 | 16.15 | $24.08 | 290600 |
| 2024-12-13 | 15.66 | $24.66 | 510402 |
| 2024-12-12 | 15.63 | $24.97 | 345800 |
| 2024-12-11 | 15.79 | $25.07 | 1.2M |
| 2024-12-10 | 15.94 | $24.54 | 240261 |
| 2024-12-09 | 15.81 | $24.69 | 229379 |
| 2024-12-06 | 15.84 | $24.53 | 504400 |
| 2024-12-05 | 15.87 | $25.18 | 268736 |
| 2024-12-04 | 16.69 | $25.17 | 705600 |
| 2024-12-03 | 17.56 | $25.81 | 353100 |
| 2024-12-02 | 17.83 | $25.64 | 286524 |
| 2024-11-29 | 18.11 | $26.11 | 122623 |
| 2024-11-27 | 17.62 | $25.93 | 186834 |
| 2024-11-26 | 17.10 | $25.90 | 271502 |
| 2024-11-25 | 16.68 | $26.05 | 338100 |
| 2024-11-22 | 15.81 | $26.48 | 187023 |
| 2024-11-21 | 14.98 | $26.33 | 431018 |
| 2024-11-20 | 13.97 | $25.96 | 430832 |
| 2024-11-19 | 13.33 | $25.51 | 218306 |
| 2024-11-18 | 12.89 | $25.69 | 264600 |
| 2024-11-15 | 12.42 | $25.16 | 129411 |
| 2024-11-14 | 12.04 | $25.42 | 400939 |
| 2024-11-13 | 11.78 | $25.18 | 193340 |
| 2024-11-12 | 11.63 | $25.10 | 192522 |
| 2024-11-11 | 11.17 | $25.37 | 311940 |
| 2024-11-08 | 10.82 | $24.98 | 136300 |
| 2024-11-07 | 10.80 | $24.91 | 802047 |
| 2024-11-06 | 10.73 | $25.06 | 888929 |
| 2024-11-05 | 10.65 | $23.90 | 112700 |
| 2024-11-04 | 10.58 | $23.68 | 120200 |
| 2024-11-01 | 10.33 | $23.22 | 110804 |
| 2024-10-31 | 10.02 | $23.53 | 261300 |
| 2024-10-30 | 10.02 | $23.85 | 140403 |
| 2024-10-29 | 10.03 | $23.58 | 113114 |
| 2024-10-28 | 9.84 | $23.77 | 143549 |
| 2024-10-25 | 9.67 | $24.18 | 91000 |
| 2024-10-24 | 9.94 | $24.18 | 133108 |
| 2024-10-23 | 9.98 | $23.93 | 99000 |
| 2024-10-22 | 9.86 | $24.07 | 84600 |
| 2024-10-21 | 10.02 | $24.08 | 141200 |
| 2024-10-18 | 10.20 | $24.20 | 112900 |
| 2024-10-17 | 10.26 | $24.36 | 89600 |
| 2024-10-16 | 10.44 | $24.22 | 96300 |
| 2024-10-15 | 10.60 | $24.04 | 223600 |
| 2024-10-14 | 10.76 | $24.94 | 117207 |
| 2024-10-11 | 11.09 | $25.34 | 899100 |
| 2024-10-10 | 11.30 | $25.10 | 75321 |
| 2024-10-09 | 11.75 | $24.88 | 133916 |
| 2024-10-08 | 12.31 | $24.98 | 149024 |
| 2024-10-07 | 12.92 | $25.58 | 111141 |
| 2024-10-04 | 12.91 | $25.40 | 153549 |
| 2024-10-03 | 13.00 | $25.19 | 560164 |
| 2024-10-02 | 13.36 | $24.50 | 132900 |
| 2024-10-01 | 13.98 | $24.21 | 315900 |
| 2024-09-30 | 14.27 | $23.75 | 125102 |
| 2024-09-27 | 14.25 | $23.68 | 201100 |
| 2024-09-26 | 14.02 | $23.05 | 296300 |
| 2024-09-25 | 13.60 | $24.00 | 111200 |
| 2024-09-24 | 13.90 | $24.60 | 105441 |
| 2024-09-23 | 14.48 | $24.72 | 141600 |
| 2024-09-20 | 15.14 | $24.42 | 113539 |
| 2024-09-19 | 15.59 | $24.39 | 120385 |
| 2024-09-18 | 16.23 | $24.12 | 133839 |
| 2024-09-17 | 16.75 | $24.10 | 142140 |
| 2024-09-16 | 16.97 | $23.72 | 110619 |
| 2024-09-13 | 16.82 | $23.44 | 179000 |
| 2024-09-12 | 16.52 | $23.24 | 194000 |
| 2024-09-11 | 15.92 | $23.17 | 140000 |
| 2024-09-10 | 15.04 | $23.06 | 559643 |
| 2024-09-09 | 14.22 | $23.30 | 97000 |
| 2024-09-06 | 13.67 | $23.47 | 277200 |
| 2024-09-05 | 13.13 | $23.91 | 284848 |
| 2024-09-04 | 12.91 | $23.97 | 295201 |
| 2024-09-03 | 12.74 | $24.41 | 269835 |
| 2024-08-30 | 12.86 | $25.37 | 119300 |
| 2024-08-29 | 13.42 | $25.56 | 219645 |
| 2024-08-28 | 14.01 | $25.09 | 178620 |
| 2024-08-27 | 14.44 | $25.28 | 89414 |
| 2024-08-26 | 15.12 | $25.58 | 144300 |
| 2024-08-23 | 15.74 | $25.32 | 167401 |
| 2024-08-22 | 16.19 | $24.85 | 335226 |
| 2024-08-21 | 16.34 | $24.87 | 154700 |
| 2024-08-20 | 16.49 | $24.91 | 406800 |
| 2024-08-19 | 16.65 | $25.44 | 250600 |
| 2024-08-16 | 17.23 | $25.22 | 64023 |
| 2024-08-15 | 17.44 | $25.30 | 114904 |
| 2024-08-14 | 17.66 | $24.85 | 72449 |
| 2024-08-13 | 17.41 | $24.70 | 133417 |
| 2024-08-12 | 17.13 | $25.02 | 155900 |
| 2024-08-09 | 17.00 | $24.64 | 96926 |
| 2024-08-08 | 16.51 | $24.64 | 551616 |
| 2024-08-07 | 15.97 | $23.90 | 351369 |
| 2024-08-06 | 15.13 | $23.73 | 349300 |
| 2024-08-05 | 13.78 | $23.59 | 891200 |
| 2024-08-02 | 12.15 | $24.31 | 756228 |
| 2024-08-01 | 10.96 | $25.56 | 234712 |
| 2024-07-31 | 10.63 | $26.34 | 213100 |
| 2024-07-30 | 11.14 | $25.95 | 121200 |
| 2024-07-29 | 11.07 | $25.85 | 142000 |
| 2024-07-26 | 10.99 | $26.12 | 118821 |
| 2024-07-25 | 11.10 | $26.02 | 138025 |
| 2024-07-24 | 11.24 | $25.94 | 129000 |
| 2024-07-23 | 11.53 | $26.33 | 150319 |
| 2024-07-22 | 12.07 | $26.77 | 190200 |
| 2024-07-19 | 12.29 | $26.89 | 146345 |
| 2024-07-18 | 12.18 | $27.12 | 112000 |
| 2024-07-17 | 11.69 | $27.19 | 132000 |
| 2024-07-16 | 11.06 | $27.24 | 140000 |
| 2024-07-15 | 10.80 | $27.24 | 253400 |
| 2024-07-12 | 10.51 | $26.85 | 189500 |
| 2024-07-11 | 10.68 | $26.79 | 189100 |
| 2024-07-10 | 11.08 | $26.34 | 228434 |
| 2024-07-09 | 11.22 | $26.15 | 94700 |
| 2024-07-08 | 11.36 | $26.30 | 76802 |
| 2024-07-05 | 11.68 | $26.22 | 167021 |
| 2024-07-03 | 12.00 | $26.81 | 85000 |
| 2024-07-02 | 12.43 | $26.53 | 95202 |
| 2024-07-01 | 13.08 | $26.32 | 170300 |
| 2024-06-28 | 13.46 | $26.28 | 118900 |
| 2024-06-27 | 14.00 | $26.24 | 126100 |
| 2024-06-26 | 14.27 | $26.46 | 95700 |
| 2024-06-25 | 14.83 | $26.73 | 110027 |
| 2024-06-24 | 15.60 | $26.81 | 369300 |
| 2024-06-21 | 16.40 | $25.94 | 81900 |
| 2024-06-20 | 16.42 | $26.16 | 99705 |
| 2024-06-18 | 16.46 | $25.93 | 183900 |
| 2024-06-17 | 16.38 | $25.79 | 171700 |
| 2024-06-14 | 15.94 | $25.79 | 139600 |
| 2024-06-13 | 15.67 | $26.26 | 204218 |
| 2024-06-12 | 15.67 | $26.73 | 297200 |
| 2024-06-11 | 16.35 | $26.99 | 139798 |
| 2024-06-10 | 16.72 | $27.02 | 150217 |
| 2024-06-07 | 17.10 | $26.46 | 97400 |
| 2024-06-06 | 16.85 | $26.56 | 88914 |
| 2024-06-05 | 16.68 | $26.48 | 141737 |
| 2024-06-04 | 16.50 | $26.35 | 230100 |
| 2024-06-03 | 16.27 | $26.80 | 341424 |
| 2024-05-31 | 16.56 | $27.63 | 256200 |
| 2024-05-30 | 17.30 | $27.13 | 142004 |
| 2024-05-29 | 17.80 | $27.01 | 172150 |
| 2024-05-28 | 18.33 | $27.37 | 265738 |
| 2024-05-24 | 19.07 | $26.86 | 122506 |
| 2024-05-23 | 19.25 | $26.71 | 214700 |
| 2024-05-22 | 19.44 | $27.02 | 288444 |
| 2024-05-21 | 19.85 | $27.52 | 195300 |
| 2024-05-20 | 20.65 | $27.73 | 304135 |
| 2024-05-17 | 21.50 | $27.48 | 184737 |
| 2024-05-16 | 22.44 | $27.20 | 167500 |
| 2024-05-15 | 23.39 | $27.43 | 528200 |
| 2024-05-14 | 24.26 | $27.38 | 142100 |
| 2024-05-13 | 25.46 | $27.15 | 100010 |
| 2024-05-10 | 26.67 | $27.16 | 136405 |
| 2024-05-09 | 27.96 | $27.59 | 129400 |
| 2024-05-08 | 29.16 | $27.40 | 312000 |
| 2024-05-07 | 30.57 | $27.55 | 252625 |
| 2024-05-06 | 31.73 | $27.46 | 291200 |
| 2024-05-03 | 33.03 | $27.02 | 148100 |
| 2024-05-02 | 34.42 | $26.77 | 209024 |
| 2024-05-01 | 35.75 | $26.58 | 566405 |
| 2024-04-30 | 37.15 | $27.14 | 260800 |
| 2024-04-29 | 38.58 | $28.18 | 139916 |
| 2024-04-26 | 38.53 | $28.07 | 248500 |
| 2024-04-25 | 38.63 | $27.99 | 103000 |
| 2024-04-24 | 38.79 | $27.80 | 386538 |
| 2024-04-23 | 39.20 | $27.59 | 121920 |
| 2024-04-22 | 39.75 | $27.48 | 100323 |
| 2024-04-19 | 40.36 | $27.28 | 96110 |
| 2024-04-18 | 41.23 | $26.98 | 88443 |
| 2024-04-17 | 42.34 | $27.05 | 120800 |
| 2024-04-16 | 43.35 | $27.25 | 244800 |
| 2024-04-15 | 44.59 | $27.47 | 241100 |
| 2024-04-12 | 44.79 | $27.86 | 396139 |
| 2024-04-11 | 44.08 | $28.19 | 145200 |
| 2024-04-10 | 43.55 | $28.34 | 137600 |
| 2024-04-09 | 42.65 | $28.23 | 94600 |
| 2024-04-08 | 41.74 | $28.13 | 160197 |
| 2024-04-05 | 40.80 | $28.20 | 106917 |
| 2024-04-04 | 39.86 | $27.98 | 211342 |
| 2024-04-03 | 38.69 | $28.04 | 191007 |
| 2024-04-02 | 37.54 | $27.75 | 173812 |
| 2024-04-01 | 36.50 | $27.60 | 221548 |
| 2024-03-28 | 35.54 | $27.44 | 153165 |
| 2024-03-27 | 34.62 | $27.05 | 215933 |
| 2024-03-26 | 34.03 | $26.62 | 221535 |
| 2024-03-25 | 33.15 | $26.86 | 199000 |
| 2024-03-22 | 32.25 | $26.53 | 136930 |
| 2024-03-21 | 31.46 | $26.73 | 210221 |
| 2024-03-20 | 30.44 | $26.65 | 219900 |
| 2024-03-19 | 29.41 | $26.51 | 222806 |
| 2024-03-18 | 28.48 | $26.14 | 138907 |
| 2024-03-15 | 27.77 | $26.08 | 125152 |
| 2024-03-14 | 26.93 | $26.04 | 131163 |
| 2024-03-13 | 26.15 | $25.97 | 339929 |
| 2024-03-12 | 25.34 | $25.61 | 126032 |
| 2024-03-11 | 24.89 | $25.62 | 129817 |
| 2024-03-08 | 24.47 | $25.46 | 142337 |
| 2024-03-07 | 23.62 | $25.40 | 174050 |
| 2024-03-06 | 22.76 | $25.36 | 183114 |
| 2024-03-05 | 21.86 | $25.29 | 481535 |
| 2024-03-04 | 21.00 | $25.15 | 333760 |
| 2024-03-01 | 19.86 | $25.36 | 263000 |
| 2024-02-29 | 18.72 | $25.02 | 331877 |
| 2024-02-28 | 17.81 | $24.83 | 196338 |
| 2024-02-27 | 16.87 | $24.81 | 221500 |
| 2024-02-26 | 16.05 | $24.65 | 203000 |
| 2024-02-23 | 15.26 | $24.59 | 378000 |
| 2024-02-22 | 14.51 | $24.84 | 162500 |
| 2024-02-21 | 13.52 | $24.73 | 377299 |
| 2024-02-20 | 12.55 | $23.96 | 208452 |
| 2024-02-16 | 12.15 | $24.17 | 238100 |
| 2024-02-15 | 11.69 | $24.03 | 438948 |
| 2024-02-14 | 11.40 | $23.08 | 429544 |
| 2024-02-13 | 11.99 | $23.05 | 491727 |
| 2024-02-12 | 12.59 | $23.46 | 383503 |
| 2024-02-09 | 13.18 | $22.94 | 327406 |
| 2024-02-08 | 13.57 | $23.20 | 301600 |
| 2024-02-07 | 13.95 | $22.93 | 378600 |
| 2024-02-06 | 14.05 | $22.86 | 301200 |
| 2024-02-05 | 14.15 | $22.62 | 337245 |
| 2024-02-02 | 13.91 | $22.88 | 337600 |
| 2024-02-01 | 14.03 | $23.15 | 380600 |
| 2024-01-31 | 14.40 | $23.34 | 383626 |
| 2024-01-30 | 15.15 | $23.98 | 338514 |
| 2024-01-29 | 15.81 | $23.64 | 267541 |
| 2024-01-26 | 16.29 | $23.66 | 233743 |
| 2024-01-25 | 16.80 | $23.60 | 207949 |
| 2024-01-24 | 17.23 | $23.22 | 299600 |
| 2024-01-23 | 17.27 | $22.93 | 137200 |
| 2024-01-22 | 17.04 | $22.89 | 172900 |
| 2024-01-19 | 16.65 | $22.76 | 173849 |
| 2024-01-18 | 15.89 | $22.77 | 252100 |
| 2024-01-17 | 15.13 | $22.80 | 1.5M |
| 2024-01-16 | 14.43 | $23.05 | 250041 |
| 2024-01-12 | 13.97 | $23.78 | 167411 |
| 2024-01-11 | 14.05 | $23.45 | 538839 |
| 2024-01-10 | 13.70 | $23.50 | 268900 |
| 2024-01-09 | 13.34 | $23.74 | 208525 |
| 2024-01-08 | 13.13 | $24.04 | 249206 |
| 2024-01-05 | 12.87 | $24.26 | 179025 |
| 2024-01-04 | 13.08 | $24.10 | 266600 |
| 2024-01-03 | 13.40 | $24.66 | 145900 |
| 2024-01-02 | 13.88 | $24.42 | 130000 |
| 2023-12-29 | 14.49 | $24.29 | 177443 |
| 2023-12-28 | 14.93 | $24.48 | 161800 |
| 2023-12-27 | 15.60 | $24.84 | 225643 |
| 2023-12-26 | 16.25 | $24.95 | 92636 |
| 2023-12-22 | 16.95 | $24.55 | 125500 |
| 2023-12-21 | 17.71 | $24.68 | 206700 |
| 2023-12-20 | 18.44 | $24.31 | 253537 |
| 2023-12-19 | 19.21 | $24.68 | 203229 |
| 2023-12-18 | 19.83 | $24.46 | 137413 |
| 2023-12-15 | 20.59 | $24.20 | 153700 |
| 2023-12-14 | 20.92 | $24.32 | 282132 |
| 2023-12-13 | 21.26 | $23.60 | 370300 |
| 2023-12-12 | 20.76 | $23.03 | 308048 |
| 2023-12-11 | 19.80 | $23.54 | 181700 |
| 2023-12-08 | 19.10 | $23.64 | 301200 |
| 2023-12-07 | 18.41 | $23.36 | 258214 |
| 2023-12-06 | 17.57 | $23.38 | 587900 |
| 2023-12-05 | 16.81 | $24.05 | 299400 |
| 2023-12-04 | 16.41 | $24.57 | 120399 |
| 2023-12-01 | 16.36 | $24.89 | 153845 |
| 2023-11-30 | 16.44 | $24.77 | 193416 |
| 2023-11-29 | 16.52 | $24.65 | 171739 |
| 2023-11-28 | 16.20 | $24.72 | 112300 |
| 2023-11-27 | 15.90 | $24.76 | 110602 |
| 2023-11-24 | 15.48 | $25.01 | 63500 |
| 2023-11-22 | 15.19 | $24.87 | 263600 |
| 2023-11-21 | 14.58 | $24.91 | 119342 |
| 2023-11-20 | 14.27 | $25.04 | 166800 |
| 2023-11-17 | 14.20 | $25.05 | 152100 |
| 2023-11-16 | 13.96 | $24.50 | 247200 |
| 2023-11-15 | 13.50 | $25.15 | 218300 |
| 2023-11-14 | 13.67 | $25.12 | 212236 |
| 2023-11-13 | 13.55 | $24.74 | 145139 |
| 2023-11-10 | 13.00 | $24.61 | 185956 |
| 2023-11-09 | 12.24 | $24.40 | 370200 |
| 2023-11-08 | 11.46 | $24.53 | 699200 |
| 2023-11-07 | 10.70 | $25.04 | 499476 |
| 2023-11-06 | 10.18 | $25.84 | 353914 |
| 2023-11-03 | 10.23 | $26.62 | 889200 |
| 2023-11-02 | 10.62 | $26.75 | 633900 |
| 2023-11-01 | 11.12 | $25.95 | 260141 |
| 2023-10-31 | 11.24 | $25.97 | 429128 |
| 2023-10-30 | 11.16 | $25.70 | 311300 |
| 2023-10-27 | 11.07 | $25.91 | 266100 |
| 2023-10-26 | 11.13 | $26.19 | 264107 |
| 2023-10-25 | 11.27 | $26.33 | 698000 |
| 2023-10-24 | 11.75 | $26.31 | 362805 |
| 2023-10-23 | 12.37 | $26.44 | 284500 |
| 2023-10-20 | 12.93 | $26.85 | 302400 |
| 2023-10-19 | 13.09 | $27.30 | 225100 |
| 2023-10-18 | 13.17 | $27.29 | 249700 |
| 2023-10-17 | 13.02 | $27.17 | 281740 |
| 2023-10-16 | 13.04 | $26.89 | 388300 |
| 2023-10-13 | 13.29 | $26.73 | 270400 |
| 2023-10-12 | 13.63 | $26.09 | 145538 |
| 2023-10-11 | 14.21 | $26.01 | 246600 |
| 2023-10-10 | 14.67 | $26.00 | 239735 |
| 2023-10-09 | 15.42 | $25.99 | 250800 |
| 2023-10-06 | 16.14 | $24.86 | 271600 |
| 2023-10-05 | 16.00 | $24.26 | 253400 |
| 2023-10-04 | 15.04 | $24.14 | 322300 |
| 2023-10-03 | 14.02 | $25.02 | 265300 |
| 2023-10-02 | 13.48 | $25.00 | 203273 |
| 2023-09-29 | 13.02 | $25.99 | 135800 |
| 2023-09-28 | 13.43 | $26.33 | 171900 |
| 2023-09-27 | 14.13 | $26.22 | 207338 |
| 2023-09-26 | 14.82 | $25.46 | 107015 |
| 2023-09-25 | 14.64 | $25.53 | 132636 |
| 2023-09-22 | 14.25 | $25.01 | 118100 |
| 2023-09-21 | 13.67 | $25.17 | 369700 |
| 2023-09-20 | 13.18 | $25.65 | 82700 |
| 2023-09-19 | 13.13 | $26.09 | 153200 |
| 2023-09-18 | 13.46 | $26.36 | 527144 |
| 2023-09-15 | 14.03 | $26.40 | 199827 |
| 2023-09-14 | 14.75 | $26.86 | 209600 |
| 2023-09-13 | 14.99 | $26.65 | 213847 |
| 2023-09-12 | 15.38 | $26.91 | 1.2M |
| 2023-09-11 | 15.85 | $26.25 | 261800 |
| 2023-09-08 | 16.34 | $26.81 | 123200 |
| 2023-09-07 | 16.13 | $26.61 | 145830 |
| 2023-09-06 | 15.92 | $26.86 | 456400 |
| 2023-09-05 | 15.61 | $26.93 | 299620 |
| 2023-09-01 | 14.92 | $27.10 | 205723 |
| 2023-08-31 | 14.38 | $26.52 | 139100 |
| 2023-08-30 | 14.30 | $26.40 | 121600 |
| 2023-08-29 | 14.32 | $26.21 | 146000 |
| 2023-08-28 | 14.60 | $26.03 | 230107 |
| 2023-08-25 | 14.85 | $25.80 | 149946 |
| 2023-08-24 | 15.46 | $25.58 | 103900 |
| 2023-08-23 | 16.01 | $25.82 | 257500 |
| 2023-08-22 | 16.58 | $26.05 | 137360 |
| 2023-08-21 | 16.56 | $26.35 | 183499 |
| 2023-08-18 | 16.46 | $26.19 | 137500 |
| 2023-08-17 | 16.71 | $25.97 | 152049 |
| 2023-08-16 | 16.73 | $25.65 | 161500 |
| 2023-08-15 | 16.93 | $25.80 | 161532 |
| 2023-08-14 | 17.14 | $26.22 | 208156 |
| 2023-08-11 | 17.03 | $26.36 | 141000 |
| 2023-08-10 | 16.83 | $26.17 | 412142 |
| 2023-08-09 | 16.62 | $26.48 | 877800 |
| 2023-08-08 | 16.11 | $26.13 | 470100 |
| 2023-08-07 | 16.05 | $26.01 | 272550 |
| 2023-08-04 | 15.41 | $25.90 | 272523 |
| 2023-08-03 | 14.75 | $25.75 | 187600 |
| 2023-08-02 | 14.20 | $25.20 | 220437 |
| 2023-08-01 | 14.05 | $25.66 | 196000 |
| 2023-07-31 | 13.52 | $25.74 | 238945 |
| 2023-07-28 | 12.54 | $25.42 | 208900 |
| 2023-07-27 | 11.76 | $24.86 | 198800 |
| 2023-07-26 | 10.95 | $25.09 | 165900 |
| 2023-07-25 | 10.25 | $25.10 | 274600 |
| 2023-07-24 | 9.51 | $24.90 | 300806 |
| 2023-07-21 | 8.83 | $24.58 | 199114 |
| 2023-07-20 | 8.47 | $24.50 | 234649 |
| 2023-07-19 | 8.15 | $24.27 | 201300 |
| 2023-07-18 | 7.82 | $24.21 | 410100 |
| 2023-07-17 | 7.60 | $23.50 | 197500 |
| 2023-07-14 | 7.95 | $23.46 | 362200 |
| 2023-07-13 | 8.19 | $24.32 | 1.3M |
| 2023-07-12 | 7.78 | $24.18 | 735900 |
| 2023-07-11 | 7.54 | $24.04 | 238444 |
| 2023-07-10 | 7.48 | $23.45 | 331247 |
| 2023-07-07 | 7.80 | $23.26 | 209400 |
| 2023-07-06 | 8.14 | $22.63 | 719719 |
| 2023-07-05 | 8.13 | $23.25 | 179337 |
| 2023-07-03 | 8.19 | $23.33 | 191300 |
| 2023-06-30 | 8.18 | $23.28 | 208723 |
| 2023-06-29 | 8.18 | $23.12 | 199900 |
| 2023-06-28 | 8.46 | $22.67 | 211900 |
| 2023-06-27 | 8.65 | $22.44 | 268900 |
| 2023-06-26 | 8.73 | $22.64 | 272200 |
| 2023-06-23 | 8.94 | $22.25 | 235700 |
| 2023-06-22 | 8.74 | $22.51 | 825400 |
| 2023-06-21 | 8.80 | $22.95 | 288800 |
| 2023-06-20 | 9.09 | $22.74 | 246044 |
| 2023-06-16 | 9.34 | $23.26 | 172323 |
| 2023-06-15 | 9.60 | $23.09 | 261215 |
| 2023-06-14 | 9.92 | $22.58 | 207400 |
| 2023-06-13 | 10.32 | $22.89 | 267946 |
| 2023-06-12 | 10.30 | $22.64 | 228000 |
| 2023-06-09 | 10.62 | $23.01 | 216700 |
| 2023-06-08 | 10.45 | $23.23 | 397331 |
| 2023-06-07 | 10.28 | $23.31 | 471024 |
| 2023-06-06 | 10.11 | $22.59 | 281547 |
| 2023-06-05 | 10.48 | $22.29 | 530738 |
| 2023-06-02 | 10.57 | $22.57 | 298700 |
| 2023-06-01 | 10.95 | $21.70 | 182700 |
| 2023-05-31 | 11.07 | $21.50 | 215100 |
| 2023-05-30 | 10.86 | $21.80 | 347649 |
| 2023-05-26 | 10.71 | $22.22 | 413541 |
| 2023-05-25 | 10.99 | $22.31 | 202139 |
| 2023-05-24 | 11.37 | $22.92 | 169400 |
| 2023-05-23 | 11.66 | $22.84 | 172700 |
| 2023-05-22 | 11.84 | $22.81 | 182020 |
| 2023-05-19 | 12.18 | $22.55 | 274521 |
| 2023-05-18 | 12.67 | $22.40 | 364347 |
| 2023-05-17 | 13.12 | $21.93 | 216300 |
| 2023-05-16 | 13.26 | $21.62 | 188800 |
| 2023-05-15 | 13.49 | $22.18 | 225325 |
| 2023-05-12 | 13.93 | $21.75 | 168100 |
| 2023-05-11 | 13.90 | $21.56 | 211300 |
| 2023-05-10 | 13.69 | $21.77 | 247600 |
| 2023-05-09 | 13.64 | $22.00 | 172400 |
| 2023-05-08 | 13.74 | $22.12 | 202900 |
| 2023-05-05 | 14.07 | $22.14 | 252300 |
| 2023-05-04 | 14.05 | $21.33 | 354000 |
| 2023-05-03 | 13.56 | $21.51 | 343417 |
| 2023-05-02 | 13.17 | $21.91 | 291300 |
| 2023-05-01 | 12.88 | $22.94 | 135248 |
| 2023-04-28 | 13.47 | $23.11 | 447634 |
| 2023-04-27 | 14.08 | $22.50 | 140661 |
| 2023-04-26 | 13.96 | $22.24 | 238370 |
| 2023-04-25 | 13.83 | $22.63 | 213820 |
| 2023-04-24 | 14.09 | $23.36 | 182240 |
| 2023-04-21 | 14.67 | $22.99 | 194003 |
| 2023-04-20 | 15.05 | $23.10 | 190939 |
| 2023-04-19 | 15.48 | $23.42 | 220900 |
| 2023-04-18 | 16.10 | $23.64 | 154047 |
| 2023-04-17 | 16.81 | $23.71 | 314500 |
| 2023-04-14 | 17.34 | $24.08 | 206700 |
| 2023-04-13 | 17.66 | $24.06 | 233100 |
| 2023-04-12 | 18.04 | $23.85 | 171644 |
| 2023-04-11 | 18.48 | $23.96 | 424500 |
| 2023-04-10 | 19.02 | $23.66 | 235119 |
| 2023-04-06 | 19.62 | $23.22 | 159736 |
| 2023-04-05 | 20.61 | $23.53 | 296717 |
| 2023-04-04 | 21.65 | $23.46 | 342179 |
| 2023-04-03 | 22.74 | $23.77 | 444509 |
| 2023-03-31 | 23.70 | $22.52 | 312843 |
| 2023-03-30 | 24.20 | $22.24 | 264000 |
| 2023-03-29 | 24.59 | $22.26 | 309900 |
| 2023-03-28 | 24.86 | $21.94 | 206422 |
| 2023-03-27 | 25.02 | $21.67 | 321500 |
| 2023-03-24 | 24.85 | $21.16 | 558600 |
| 2023-03-23 | 24.16 | $21.14 | 489100 |
| 2023-03-22 | 23.66 | $21.46 | 268155 |
| 2023-03-21 | 23.39 | $22.03 | 363324 |
| 2023-03-20 | 23.19 | $21.22 | 418685 |
| 2023-03-17 | 22.27 | $20.73 | 534600 |
| 2023-03-16 | 21.05 | $21.23 | 700198 |
| 2023-03-15 | 19.77 | $20.74 | 900749 |
| 2023-03-14 | 18.42 | $22.07 | 365000 |
| 2023-03-13 | 17.62 | $22.00 | 917300 |
| 2023-03-10 | 16.68 | $22.52 | 505905 |
| 2023-03-09 | 16.14 | $23.03 | 517132 |
| 2023-03-08 | 15.94 | $23.54 | 586640 |
| 2023-03-07 | 15.94 | $23.79 | 408610 |
| 2023-03-06 | 16.25 | $24.16 | 483300 |
| 2023-03-03 | 16.83 | $24.55 | 336432 |
| 2023-03-02 | 17.44 | $24.02 | 143900 |
| 2023-03-01 | 17.64 | $23.60 | 285415 |
| 2023-02-28 | 17.49 | $23.19 | 383400 |
| 2023-02-27 | 17.39 | $23.58 | 460343 |
| 2023-02-24 | 17.42 | $23.59 | 742100 |
| 2023-02-23 | 17.34 | $23.24 | 749300 |
| 2023-02-22 | 16.99 | $22.68 | 656467 |
| 2023-02-21 | 16.16 | $22.64 | 559103 |
| 2023-02-17 | 15.39 | $23.04 | 825636 |
| 2023-02-16 | 14.77 | $24.01 | 397313 |
| 2023-02-15 | 14.81 | $24.34 | 532137 |
| 2023-02-14 | 14.86 | $24.87 | 295802 |
| 2023-02-13 | 15.28 | $24.74 | 624600 |
| 2023-02-10 | 15.65 | $24.87 | 531001 |
| 2023-02-09 | 16.01 | $23.85 | 850000 |
| 2023-02-08 | 15.83 | $24.16 | 942023 |
| 2023-02-07 | 15.70 | $24.38 | 624349 |
| 2023-02-06 | 15.46 | $23.56 | 901900 |
| 2023-02-03 | 14.93 | $23.95 | 1.6M |
| 2023-02-02 | 14.68 | $24.07 | 763300 |
| 2023-02-01 | 14.37 | $24.46 | 1.0M |
| 2023-01-31 | 14.10 | $25.04 | 577238 |
| 2023-01-30 | 14.22 | $24.70 | 611314 |
| 2023-01-27 | 14.42 | $25.48 | 493629 |
| 2023-01-26 | 15.11 | $25.64 | 667564 |
| 2023-01-25 | 15.65 | $25.20 | 514400 |
| 2023-01-24 | 15.85 | $25.28 | 539800 |
| 2023-01-23 | 16.38 | $25.65 | 395111 |
| 2023-01-20 | 17.13 | $25.31 | 233052 |
| 2023-01-19 | 17.61 | $25.11 | 396234 |
| 2023-01-18 | 17.96 | $24.69 | 313500 |
| 2023-01-17 | 18.46 | $25.15 | 497308 |
| 2023-01-13 | 19.20 | $25.13 | 401428 |
| 2023-01-12 | 19.77 | $25.10 | 375607 |
| 2023-01-11 | 20.36 | $24.42 | 446300 |
| 2023-01-10 | 20.43 | $24.24 | 422300 |
| 2023-01-09 | 20.35 | $24.26 | 638400 |
| 2023-01-06 | 20.45 | $23.90 | 429600 |
| 2023-01-05 | 20.07 | $23.29 | 1.1M |
| 2023-01-04 | 19.13 | $23.32 | 1.4M |
| 2023-01-03 | 18.13 | $23.17 | 871896 |
| 2022-12-30 | 17.17 | $24.51 | 367509 |
| 2022-12-29 | 16.72 | $24.35 | 798512 |
| 2022-12-28 | 16.19 | $23.96 | 427106 |
| 2022-12-27 | 15.72 | $25.01 | 496904 |
| 2022-12-23 | 15.68 | $24.82 | 367592 |
| 2022-12-22 | 15.43 | $24.19 | 1.0M |
| 2022-12-21 | 15.18 | $24.94 | 554606 |
| 2022-12-20 | 15.33 | $24.29 | 430218 |
| 2022-12-19 | 15.03 | $24.08 | 424206 |
| 2022-12-16 | 14.72 | $24.46 | 927600 |
| 2022-12-15 | 14.23 | $24.88 | 474837 |
| 2022-12-14 | 13.91 | $24.90 | 650000 |
| 2022-12-13 | 13.68 | $24.98 | 668738 |
| 2022-12-12 | 13.53 | $24.53 | 1.0M |
| 2022-12-09 | 12.86 | $23.83 | 594319 |
| 2022-12-08 | 12.04 | $24.18 | 932700 |
| 2022-12-07 | 11.29 | $24.65 | 907500 |
| 2022-12-06 | 10.68 | $24.86 | 991924 |
| 2022-12-05 | 10.12 | $25.61 | 763040 |
| 2022-12-02 | 9.89 | $26.67 | 676900 |
| 2022-12-01 | 10.22 | $26.77 | 714900 |
| 2022-11-30 | 10.73 | $27.24 | 525627 |
| 2022-11-29 | 11.15 | $26.94 | 853900 |
| 2022-11-28 | 11.43 | $26.47 | 679829 |
| 2022-11-25 | 11.54 | $27.28 | 145400 |
| 2022-11-23 | 12.08 | $27.33 | 442147 |
| 2022-11-22 | 12.65 | $27.66 | 783034 |
| 2022-11-21 | 13.25 | $26.68 | 1.3M |
| 2022-11-18 | 13.46 | $27.11 | 710822 |
| 2022-11-17 | 14.04 | $27.43 | 1.2M |
| 2022-11-16 | 14.59 | $27.51 | 888112 |
| 2022-11-15 | 14.82 | $28.34 | 842948 |
| 2022-11-14 | 14.85 | $27.72 | 756825 |
| 2022-11-11 | 14.85 | $28.16 | 841832 |
| 2022-11-10 | 14.93 | $27.39 | 888711 |
| 2022-11-09 | 15.54 | $26.46 | 1.4M |
| 2022-11-08 | 16.18 | $28.36 | 1.2M |
| 2022-11-07 | 15.91 | $28.53 | 1.4M |
| 2022-11-04 | 15.50 | $27.77 | 2.3M |
| 2022-11-03 | 15.25 | $27.21 | 901756 |
| 2022-11-02 | 15.46 | $26.79 | 1.3M |
| 2022-11-01 | 15.53 | $27.45 | 816966 |
| 2022-10-31 | 15.11 | $27.30 | 862508 |
| 2022-10-28 | 14.81 | $26.80 | 914121 |
| 2022-10-27 | 14.60 | $26.94 | 1.1M |
| 2022-10-26 | 13.80 | $27.15 | 2.1M |
| 2022-10-25 | 13.12 | $26.77 | 1.6M |
| 2022-10-24 | 12.70 | $26.45 | 4.2M |
| 2022-10-21 | 12.32 | $26.44 | 1.2M |
| 2022-10-20 | 12.04 | $25.96 | 1.0M |
| 2022-10-19 | 11.62 | $26.18 | 1.4M |
| 2022-10-18 | 11.38 | $25.59 | 1.9M |
| 2022-10-17 | 11.31 | $25.35 | 737434 |
| 2022-10-14 | 11.34 | $24.98 | 2.3M |
| 2022-10-13 | 11.39 | $26.20 | 1.8M |
| 2022-10-12 | 11.43 | $25.35 | 679426 |
| 2022-10-11 | 11.87 | $25.12 | 1.3M |
| 2022-10-10 | 12.33 | $25.32 | 1.7M |
| 2022-10-07 | 12.50 | $25.95 | 1.9M |
| 2022-10-06 | 12.39 | $26.14 | 1.5M |
| 2022-10-05 | 12.40 | $25.88 | 1.8M |
| 2022-10-04 | 12.52 | $25.45 | 2.2M |
| 2022-10-03 | 12.91 | $24.23 | 1.5M |
| 2022-09-30 | 13.35 | $22.84 | 1.7M |
| 2022-09-29 | 13.12 | $22.85 | 1.5M |
| 2022-09-28 | 12.72 | $22.88 | 1.9M |
| 2022-09-27 | 12.29 | $21.60 | 1.4M |
| 2022-09-26 | 11.24 | $21.25 | 2.2M |
| 2022-09-23 | 10.14 | $22.02 | 3.5M |
| 2022-09-22 | 9.16 | $24.13 | 1.5M |
| 2022-09-21 | 9.11 | $24.76 | 1.2M |
| 2022-09-20 | 9.39 | $25.22 | 842710 |
| 2022-09-19 | 9.49 | $25.61 | 1.0M |
| 2022-09-16 | 9.60 | $25.59 | 1.4M |
| 2022-09-15 | 9.86 | $26.38 | 1.0M |
| 2022-09-14 | 9.93 | $27.25 | 2.0M |
| 2022-09-13 | 9.84 | $26.11 | 1.5M |
| 2022-09-12 | 10.04 | $26.79 | 847765 |
| 2022-09-09 | 10.05 | $26.26 | 1.2M |
| 2022-09-08 | 10.36 | $25.53 | 1.7M |
| 2022-09-07 | 10.70 | $25.30 | 1.7M |
| 2022-09-06 | 10.98 | $25.76 | 1.7M |
| 2022-09-02 | 11.35 | $26.22 | 3.2M |
| 2022-09-01 | 11.60 | $25.66 | 1.9M |
| 2022-08-31 | 12.05 | $26.45 | 2.4M |
| 2022-08-30 | 12.54 | $26.30 | 1.6M |
| 2022-08-29 | 12.75 | $27.58 | 1.4M |
| 2022-08-26 | 12.41 | $27.18 | 1.3M |
| 2022-08-25 | 12.16 | $27.39 | 823919 |
| 2022-08-24 | 11.97 | $27.35 | 1.2M |
| 2022-08-23 | 11.87 | $26.86 | 2.2M |
| 2022-08-22 | 11.77 | $26.24 | 1.3M |
| 2022-08-19 | 12.30 | $26.00 | 749845 |
| 2022-08-18 | 12.59 | $26.23 | 1.1M |
| 2022-08-17 | 12.90 | $25.05 | 909944 |
| 2022-08-16 | 13.50 | $24.89 | 1.4M |
| 2022-08-15 | 14.14 | $24.82 | 913100 |
| 2022-08-12 | 14.56 | $25.40 | 752673 |
| 2022-08-11 | 15.19 | $25.22 | 1.5M |
| 2022-08-10 | 15.86 | $24.06 | 517227 |
| 2022-08-09 | 16.12 | $23.62 | 406500 |
| 2022-08-08 | 16.53 | $23.21 | 409010 |
| 2022-08-05 | 16.67 | $23.20 | 661932 |
| 2022-08-04 | 16.80 | $22.52 | 1.3M |
| 2022-08-03 | 17.08 | $23.69 | 664511 |
| 2022-08-02 | 17.74 | $24.34 | 714400 |
| 2022-08-01 | 18.60 | $24.42 | 874100 |
| 2022-07-29 | 19.51 | $25.02 | 1.2M |
| 2022-07-28 | 20.05 | $24.37 | 781231 |
| 2022-07-27 | 20.82 | $24.36 | 568996 |
| 2022-07-26 | 21.78 | $23.65 | 1.2M |
| 2022-07-25 | 22.87 | $23.73 | 1.0M |
| 2022-07-22 | 23.88 | $22.47 | 694536 |
| 2022-07-21 | 24.72 | $22.93 | 765806 |
| 2022-07-20 | 25.44 | $23.41 | 1.1M |
| 2022-07-19 | 26.29 | $22.86 | 778700 |
| 2022-07-18 | 26.93 | $21.94 | 599300 |
| 2022-07-15 | 27.33 | $21.20 | 596102 |
| 2022-07-14 | 27.18 | $20.71 | 788663 |
| 2022-07-13 | 26.72 | $21.14 | 959414 |
| 2022-07-12 | 26.42 | $20.85 | 516040 |
| 2022-07-11 | 25.89 | $21.43 | 587828 |
| 2022-07-08 | 25.50 | $21.59 | 626268 |
| 2022-07-07 | 25.16 | $21.70 | 1.3M |
| 2022-07-06 | 24.71 | $20.41 | 2.0M |
| 2022-07-05 | 23.79 | $20.79 | 2.2M |
| 2022-07-01 | 22.98 | $22.07 | 1.2M |
| 2022-06-30 | 22.38 | $21.91 | 1.4M |
| 2022-06-29 | 21.86 | $22.65 | 2.4M |
| 2022-06-28 | 21.55 | $23.82 | 2.2M |
| 2022-06-27 | 21.43 | $22.99 | 868707 |
| 2022-06-24 | 20.85 | $22.07 | 2.1M |
| 2022-06-23 | 19.98 | $21.75 | 1.6M |
| 2022-06-22 | 19.07 | $22.76 | 1.9M |
| 2022-06-21 | 18.42 | $24.26 | 1.9M |
| 2022-06-17 | 18.07 | $23.31 | 4.3M |
| 2022-06-16 | 17.70 | $25.09 | 2.3M |
| 2022-06-15 | 17.98 | $26.76 | 1.3M |
| 2022-06-14 | 18.81 | $27.01 | 1.8M |
| 2022-06-13 | 19.77 | $27.64 | 2.3M |
| 2022-06-10 | 20.59 | $29.39 | 1.4M |
| 2022-06-09 | 20.42 | $29.91 | 945247 |
| 2022-06-08 | 19.74 | $30.45 | 1.5M |
| 2022-06-07 | 18.68 | $30.82 | 1.1M |
| 2022-06-06 | 17.61 | $29.85 | 1.5M |
| 2022-06-03 | 16.78 | $29.56 | 825225 |
| 2022-06-02 | 16.02 | $29.26 | 2.3M |
| 2022-06-01 | 15.24 | $29.48 | 1.3M |
| 2022-05-31 | 14.41 | $28.53 | 1.7M |
| 2022-05-27 | 13.53 | $29.00 | 1.1M |
| 2022-05-26 | 12.89 | $28.00 | 1.8M |
| 2022-05-25 | 12.42 | $27.33 | 3.8M |
| 2022-05-24 | 12.32 | $26.23 | 2.6M |
| 2022-05-23 | 12.64 | $26.25 | 2.4M |
| 2022-05-20 | 12.99 | $25.04 | 1.2M |
| 2022-05-19 | 13.60 | $24.83 | 2.4M |
| 2022-05-18 | 14.18 | $24.82 | 2.6M |
| 2022-05-17 | 14.89 | $25.79 | 1.8M |
| 2022-05-16 | 15.35 | $25.06 | 2.8M |
| 2022-05-13 | 16.11 | $24.42 | 1.1M |
| 2022-05-12 | 16.68 | $23.45 | 2.7M |
| 2022-05-11 | 16.88 | $23.59 | 3.4M |
| 2022-05-10 | 17.38 | $23.39 | 1.8M |
| 2022-05-09 | 17.58 | $23.36 | 3.0M |
| 2022-05-06 | 17.99 | $26.11 | 3.0M |
| 2022-05-05 | 18.43 | $25.70 | 3.3M |
| 2022-05-04 | 18.89 | $26.40 | 2.1M |
| 2022-05-03 | 19.23 | $25.41 | 2.3M |
| 2022-05-02 | 20.01 | $24.12 | 2.2M |
| 2022-04-29 | 20.67 | $24.18 | 1.9M |
| 2022-04-28 | 21.67 | $24.77 | 2.1M |
| 2022-04-27 | 22.67 | $24.06 | 2.2M |
| 2022-04-26 | 23.34 | $23.76 | 1.9M |
| 2022-04-25 | 24.26 | $24.04 | 4.1M |
| 2022-04-22 | 25.01 | $24.51 | 1.7M |
| 2022-04-21 | 25.96 | $25.67 | 1.3M |
| 2022-04-20 | 26.19 | $26.84 | 1.1M |
| 2022-04-19 | 25.78 | $26.33 | 1.0M |
| 2022-04-18 | 25.45 | $26.77 | 1.3M |
| 2022-04-14 | 24.81 | $26.27 | 861200 |
| 2022-04-13 | 24.39 | $26.19 | 1.3M |
| 2022-04-12 | 24.06 | $25.59 | 1.4M |
| 2022-04-11 | 23.78 | $25.07 | 795035 |
| 2022-04-08 | 23.84 | $25.67 | 1.2M |
| 2022-04-07 | 23.67 | $24.83 | 1.1M |
| 2022-04-06 | 23.85 | $24.52 | 1.2M |
| 2022-04-05 | 23.85 | $24.52 | 1.0M |
| 2022-04-04 | 23.71 | $25.07 | 1.4M |
| 2022-04-01 | 23.36 | $25.04 | 1.2M |
| 2022-03-31 | 23.20 | $24.39 | 1.1M |
| 2022-03-30 | 23.02 | $24.76 | 2.2M |
| 2022-03-29 | 22.65 | $24.64 | 1.4M |
| 2022-03-28 | 22.54 | $24.76 | 2.1M |
| 2022-03-25 | 21.87 | $25.38 | 2.0M |
| 2022-03-24 | 21.16 | $24.34 | 756600 |
| 2022-03-23 | 20.76 | $24.06 | 984070 |
| 2022-03-22 | 20.49 | $23.50 | 981300 |
| 2022-03-21 | 20.41 | $23.67 | 1.1M |
| 2022-03-18 | 20.25 | $22.77 | 925100 |
| 2022-03-17 | 20.45 | $22.87 | 1.1M |
| 2022-03-16 | 20.67 | $21.78 | 1.2M |
| 2022-03-15 | 21.41 | $21.72 | 2.7M |
| 2022-03-14 | 22.24 | $21.90 | 2.3M |
| 2022-03-11 | 22.78 | $22.90 | 2.0M |
| 2022-03-10 | 22.20 | $23.50 | 2.5M |
| 2022-03-09 | 21.59 | $23.00 | 8.1M |
| 2022-03-08 | 21.10 | $23.34 | 3.2M |
| 2022-03-07 | 20.08 | $23.59 | 5.0M |
| 2022-03-04 | 18.73 | $23.35 | 3.1M |
| 2022-03-03 | 17.70 | $22.36 | 2.9M |
| 2022-03-02 | 16.98 | $22.59 | 1.9M |
| 2022-03-01 | 15.97 | $22.26 | 2.4M |
| 2022-02-28 | 15.10 | $21.75 | 2.0M |
| 2022-02-25 | 14.60 | $20.65 | 2.4M |
| 2022-02-24 | 14.80 | $20.35 | 4.0M |
| 2022-02-23 | 15.05 | $20.07 | 3.0M |
| 2022-02-22 | 15.55 | $19.61 | 2.5M |
| 2022-02-18 | 16.07 | $20.04 | 1.4M |
| 2022-02-17 | 16.07 | $20.26 | 2.2M |
| 2022-02-16 | 15.92 | $20.13 | 2.2M |
| 2022-02-15 | 15.76 | $20.09 | 1.7M |
| 2022-02-14 | 15.98 | $20.34 | 2.8M |
| 2022-02-11 | 15.72 | $20.84 | 3.7M |
| 2022-02-10 | 15.44 | $20.02 | 1.3M |
| 2022-02-09 | 15.31 | $19.97 | 1.7M |
| 2022-02-08 | 15.52 | $19.57 | 2.7M |
| 2022-02-07 | 15.74 | $20.24 | 1.5M |
| 2022-02-04 | 15.54 | $20.45 | 1.7M |
| 2022-02-03 | 14.95 | $20.14 | 1.2M |
| 2022-02-02 | 14.76 | $20.39 | 2.1M |
| 2022-02-01 | 14.55 | $20.15 | 2.7M |
| 2022-01-31 | 14.46 | $19.44 | 1.8M |
| 2022-01-28 | 14.75 | $19.41 | 2.4M |
| 2022-01-27 | 15.11 | $19.16 | 2.2M |
| 2022-01-26 | 15.50 | $19.07 | 6.0M |
| 2022-01-25 | 15.83 | $19.21 | 1.7M |
| 2022-01-24 | 16.48 | $18.43 | 2.1M |
| 2022-01-21 | 16.94 | $18.15 | 1.8M |
| 2022-01-20 | 17.66 | $18.82 | 1.5M |
| 2022-01-19 | 17.62 | $19.35 | 1.3M |
| 2022-01-18 | 17.24 | $19.58 | 1.6M |
| 2022-01-14 | 16.57 | $19.95 | 1.5M |
| 2022-01-13 | 16.06 | $19.35 | 1.5M |
| 2022-01-12 | 15.60 | $19.72 | 2.2M |
| 2022-01-11 | 15.17 | $19.37 | 936832 |
| 2022-01-10 | 14.91 | $18.62 | 1.4M |
| 2022-01-07 | 15.06 | $18.69 | 1.1M |
| 2022-01-06 | 15.00 | $18.63 | 1.3M |
| 2022-01-05 | 14.94 | $18.12 | 1.5M |
| 2022-01-04 | 14.88 | $18.63 | 1.4M |
| 2022-01-03 | 14.99 | $17.85 | 1.3M |
| 2021-12-31 | 15.68 | $17.18 | 690397 |
| 2021-12-30 | 16.12 | $17.19 | 984400 |
| 2021-12-29 | 16.68 | $17.53 | 827723 |
| 2021-12-28 | 17.46 | $17.61 | 760000 |
| 2021-12-27 | 18.34 | $17.77 | 853300 |
| 2021-12-23 | 19.12 | $16.95 | 1.1M |
| 2021-12-22 | 19.47 | $17.10 | 548900 |
| 2021-12-21 | 19.84 | $16.94 | 1.0M |
| 2021-12-20 | 19.98 | $16.22 | 1.7M |
| 2021-12-17 | 19.51 | $16.55 | 955847 |
| 2021-12-16 | 19.33 | $16.86 | 1.2M |
| 2021-12-15 | 19.45 | $16.90 | 880630 |
| 2021-12-14 | 19.13 | $16.82 | 1.0M |
| 2021-12-13 | 19.13 | $17.08 | 1.1M |
| 2021-12-10 | 19.33 | $17.88 | 547500 |
| 2021-12-09 | 19.76 | $17.70 | 754700 |
| 2021-12-08 | 20.40 | $18.01 | 677501 |
| 2021-12-07 | 21.23 | $17.92 | 992930 |
| 2021-12-06 | 22.08 | $17.14 | 1.5M |
| 2021-12-03 | 22.37 | $16.78 | 1.1M |
| 2021-12-02 | 22.67 | $16.88 | 1.4M |
| 2021-12-01 | 22.66 | $16.39 | 1.8M |
| 2021-11-30 | 22.89 | $17.07 | 1.7M |
| 2021-11-29 | 23.35 | $17.64 | 1.4M |
| 2021-11-26 | 24.29 | $17.48 | 1.8M |
| 2021-11-24 | 24.71 | $18.61 | 945420 |
| 2021-11-23 | 25.82 | $18.35 | 1.2M |
| 2021-11-22 | 27.06 | $17.57 | 1.8M |
| 2021-11-19 | 27.90 | $17.32 | 1.5M |
| 2021-11-18 | 28.54 | $18.18 | 1.1M |
| 2021-11-17 | 29.76 | $18.13 | 1.1M |
| 2021-11-16 | 31.26 | $18.69 | 1.0M |
| 2021-11-15 | 32.48 | $18.78 | 1.1M |
| 2021-11-12 | 33.77 | $18.63 | 872923 |
| 2021-11-11 | 34.90 | $18.68 | 1.0M |
| 2021-11-10 | 36.08 | $18.34 | 1.2M |
| 2021-11-09 | 37.33 | $19.26 | 887900 |
| 2021-11-08 | 37.93 | $19.33 | 2.2M |
| 2021-11-05 | 37.99 | $19.01 | 1.5M |
| 2021-11-04 | 38.35 | $18.54 | 1.7M |
| 2021-11-03 | 38.73 | $18.59 | 1.9M |
| 2021-11-02 | 39.33 | $18.75 | 1.9M |
| 2021-11-01 | 39.70 | $18.85 | 2.0M |
| 2021-10-29 | 40.14 | $18.35 | 1.8M |
| 2021-10-28 | 40.78 | $18.64 | 1.6M |
| 2021-10-27 | 41.21 | $18.53 | 1.9M |
| 2021-10-26 | 41.41 | $19.24 | 1.6M |
| 2021-10-25 | 40.82 | $19.21 | 3.0M |
| 2021-10-22 | 40.21 | $18.65 | 1.5M |
| 2021-10-21 | 39.91 | $18.33 | 1.5M |
| 2021-10-20 | 39.60 | $18.79 | 1.6M |
| 2021-10-19 | 39.25 | $18.46 | 1.8M |
| 2021-10-18 | 38.96 | $18.39 | 3.8M |
| 2021-10-15 | 38.64 | $18.30 | 1.4M |
| 2021-10-14 | 38.41 | $18.36 | 861199 |
| 2021-10-13 | 38.26 | $18.11 | 1.9M |
| 2021-10-12 | 38.28 | $18.20 | 1.8M |
| 2021-10-11 | 37.93 | $18.29 | 3.9M |
| 2021-10-08 | 37.24 | $18.43 | 1.9M |
| 2021-10-07 | 36.67 | $17.95 | 1.6M |
| 2021-10-06 | 36.26 | $17.58 | 3.0M |
| 2021-10-05 | 35.92 | $18.12 | 4.8M |
| 2021-10-04 | 35.00 | $17.89 | 2.5M |
| 2021-10-01 | 34.18 | $17.30 | 2.6M |
| 2021-09-30 | 33.63 | $16.84 | 1.7M |
| 2021-09-29 | 33.18 | $16.95 | 1.4M |
| 2021-09-28 | 32.73 | $16.90 | 2.1M |
| 2021-09-27 | 31.93 | $17.07 | 2.5M |
| 2021-09-24 | 31.22 | $15.88 | 1.6M |
| 2021-09-23 | 31.00 | $15.77 | 1.6M |
| 2021-09-22 | 30.91 | $15.14 | 1.9M |
| 2021-09-21 | 31.14 | $14.59 | 793226 |
| 2021-09-20 | 31.72 | $14.60 | 1.6M |
| 2021-09-17 | 32.30 | $15.17 | 1.2M |
| 2021-09-16 | 31.93 | $15.37 | 1.2M |
| 2021-09-15 | 31.57 | $15.55 | 1.4M |
| 2021-09-14 | 31.18 | $14.64 | 1.2M |
| 2021-09-13 | 31.02 | $14.97 | 1.6M |
| 2021-09-10 | 30.72 | $14.33 | 738772 |
| 2021-09-09 | 30.60 | $14.44 | 1.1M |
| 2021-09-08 | 30.53 | $14.34 | 1.4M |
| 2021-09-07 | 30.26 | $14.44 | 844100 |
| 2021-09-03 | 29.99 | $14.53 | 2.5M |
| 2021-09-02 | 29.68 | $14.52 | 1.4M |
| 2021-09-01 | 29.35 | $13.93 | 1.1M |
| 2021-08-31 | 29.37 | $13.96 | 975300 |
| 2021-08-30 | 29.39 | $13.86 | 973349 |
| 2021-08-27 | 29.27 | $14.05 | 1.3M |
| 2021-08-26 | 29.16 | $13.36 | 1.0M |
| 2021-08-25 | 29.32 | $13.60 | 1.4M |
| 2021-08-24 | 29.48 | $13.32 | 948307 |
| 2021-08-23 | 29.82 | $13.00 | 2.1M |
| 2021-08-20 | 30.36 | $12.42 | 521900 |
| 2021-08-19 | 31.26 | $12.34 | 1.3M |
| 2021-08-18 | 32.20 | $12.72 | 898522 |
| 2021-08-17 | 32.74 | $13.08 | 1.4M |
| 2021-08-16 | 33.07 | $13.18 | 1.1M |
| 2021-08-13 | 33.34 | $13.57 | 1.2M |
| 2021-08-12 | 33.24 | $14.05 | 664413 |
| 2021-08-11 | 32.93 | $14.10 | 1.2M |
| 2021-08-10 | 32.64 | $14.01 | 724598 |
| 2021-08-09 | 32.33 | $13.60 | 1.1M |
| 2021-08-06 | 32.13 | $13.89 | 1.9M |
| 2021-08-05 | 31.64 | $13.76 | 1.1M |
| 2021-08-04 | 31.14 | $13.51 | 1.6M |
| 2021-08-03 | 30.64 | $14.09 | 1.8M |
| 2021-08-02 | 30.06 | $13.81 | 1.4M |
| 2021-07-30 | 29.29 | $14.13 | 1.1M |
| 2021-07-29 | 28.53 | $14.37 | 1.8M |
| 2021-07-28 | 27.63 | $14.39 | 968100 |
| 2021-07-27 | 26.68 | $14.09 | 1.8M |
| 2021-07-26 | 25.71 | $14.59 | 1.1M |
| 2021-07-23 | 24.64 | $14.09 | 1.8M |
| 2021-07-22 | 23.57 | $14.24 | 2.0M |
| 2021-07-21 | 22.38 | $14.39 | 2.2M |
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