Is Four Corners Property Trust, Inc. (FCPT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Four Corners Property Trust, Inc. (FCPT) research center and poll results.
NYSE : FCPT
Four Corners Property Trust, Inc.
$26.33 USD
-$0.09 (-0.34%)
- Volume
- 476.82K
- Average Volume
- 814K
- Market Capitalization
- $2.89B
- P/E Ratio
- 23.51
- Dividend Yield
- 5.52%
- Price Target
- $30.00
- Year High
- $26.96
- Year Low
- $22.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.27
- Current Ratio
- $0.68
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
25.12
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.46
Average
26.21
Maximum
29.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.12 | $26.33 | 639027 |
| 2026-07-16 | 25.02 | $26.42 | 798247 |
| 2026-07-15 | 24.95 | $25.22 | 610100 |
| 2026-07-14 | 24.93 | $25.15 | 618400 |
| 2026-07-13 | 24.93 | $25.19 | 552275 |
| 2026-07-10 | 24.91 | $24.96 | 619200 |
| 2026-07-09 | 24.92 | $24.71 | 576800 |
| 2026-07-08 | 24.94 | $24.90 | 898800 |
| 2026-07-07 | 24.92 | $25.28 | 786100 |
| 2026-07-06 | 24.89 | $25.01 | 777943 |
| 2026-07-02 | 24.84 | $25.11 | 750500 |
| 2026-07-01 | 24.79 | $24.53 | 951218 |
| 2026-06-30 | 24.78 | $24.55 | 1.1M |
| 2026-06-29 | 24.77 | $25.36 | 1.1M |
| 2026-06-26 | 24.74 | $25.58 | 3.8M |
| 2026-06-25 | 24.72 | $25.02 | 775600 |
| 2026-06-24 | 24.71 | $25.15 | 771912 |
| 2026-06-23 | 24.72 | $24.95 | 617100 |
| 2026-06-22 | 24.73 | $24.40 | 693878 |
| 2026-06-18 | 24.76 | $24.49 | 2.0M |
| 2026-06-17 | 24.78 | $24.44 | 729900 |
| 2026-06-16 | 24.80 | $24.90 | 561300 |
| 2026-06-15 | 24.80 | $24.85 | 615400 |
| 2026-06-12 | 24.78 | $25.27 | 711547 |
| 2026-06-11 | 24.74 | $24.83 | 783212 |
| 2026-06-10 | 24.72 | $25.16 | 698943 |
| 2026-06-09 | 24.72 | $24.98 | 1.1M |
| 2026-06-08 | 24.73 | $24.49 | 892700 |
| 2026-06-05 | 24.76 | $24.70 | 1.1M |
| 2026-06-04 | 24.80 | $23.94 | 690286 |
| 2026-06-03 | 24.87 | $24.12 | 714100 |
| 2026-06-02 | 24.92 | $24.43 | 719100 |
| 2026-06-01 | 24.96 | $24.28 | 718800 |
| 2026-05-29 | 25.01 | $24.90 | 897641 |
| 2026-05-28 | 25.04 | $25.04 | 577923 |
| 2026-05-27 | 25.06 | $24.97 | 644837 |
| 2026-05-26 | 25.09 | $25.33 | 713945 |
| 2026-05-22 | 25.09 | $25.06 | 855114 |
| 2026-05-21 | 25.11 | $24.99 | 936800 |
| 2026-05-20 | 25.12 | $25.01 | 1.3M |
| 2026-05-19 | 25.11 | $24.77 | 736300 |
| 2026-05-18 | 25.13 | $24.88 | 503128 |
| 2026-05-15 | 25.16 | $24.47 | 792100 |
| 2026-05-14 | 25.22 | $24.53 | 1.5M |
| 2026-05-13 | 25.25 | $24.43 | 752200 |
| 2026-05-12 | 25.28 | $25.05 | 537200 |
| 2026-05-11 | 25.27 | $25.14 | 723838 |
| 2026-05-08 | 25.27 | $25.17 | 488000 |
| 2026-05-07 | 25.26 | $25.47 | 498517 |
| 2026-05-06 | 25.25 | $25.41 | 467800 |
| 2026-05-05 | 25.20 | $25.14 | 491200 |
| 2026-05-04 | 25.14 | $25.08 | 671848 |
| 2026-05-01 | 25.05 | $25.37 | 685008 |
| 2026-04-30 | 24.97 | $25.57 | 988014 |
| 2026-04-29 | 24.87 | $25.32 | 663949 |
| 2026-04-28 | 24.79 | $25.52 | 643844 |
| 2026-04-27 | 24.71 | $25.40 | 687023 |
| 2026-04-24 | 24.62 | $25.43 | 884800 |
| 2026-04-23 | 24.54 | $25.15 | 531927 |
| 2026-04-22 | 24.49 | $24.92 | 571632 |
| 2026-04-21 | 24.44 | $25.22 | 607755 |
| 2026-04-20 | 24.38 | $25.41 | 519200 |
| 2026-04-17 | 24.32 | $25.65 | 762543 |
| 2026-04-16 | 24.31 | $25.12 | 694865 |
| 2026-04-15 | 24.32 | $25.06 | 548200 |
| 2026-04-14 | 24.35 | $24.90 | 520495 |
| 2026-04-13 | 24.39 | $24.99 | 781000 |
| 2026-04-10 | 24.42 | $25.14 | 858200 |
| 2026-04-09 | 24.45 | $25.23 | 1.4M |
| 2026-04-08 | 24.47 | $24.39 | 2.1M |
| 2026-04-07 | 24.53 | $23.84 | 819700 |
| 2026-04-06 | 24.62 | $23.44 | 612300 |
| 2026-04-02 | 24.73 | $23.75 | 485800 |
| 2026-04-01 | 24.82 | $23.52 | 479003 |
| 2026-03-31 | 24.92 | $23.65 | 604300 |
| 2026-03-30 | 25.02 | $23.91 | 503386 |
| 2026-03-27 | 25.11 | $23.71 | 461706 |
| 2026-03-26 | 25.20 | $23.87 | 510000 |
| 2026-03-25 | 25.28 | $24.02 | 614730 |
| 2026-03-24 | 25.36 | $23.90 | 588047 |
| 2026-03-23 | 25.44 | $24.14 | 715100 |
| 2026-03-20 | 25.50 | $24.26 | 1.7M |
| 2026-03-19 | 25.55 | $25.26 | 786802 |
| 2026-03-18 | 25.54 | $25.44 | 782400 |
| 2026-03-17 | 25.50 | $25.70 | 545793 |
| 2026-03-16 | 25.47 | $25.63 | 416800 |
| 2026-03-13 | 25.41 | $25.64 | 821926 |
| 2026-03-12 | 25.35 | $25.78 | 820521 |
| 2026-03-11 | 25.32 | $25.46 | 907607 |
| 2026-03-10 | 25.32 | $25.60 | 753200 |
| 2026-03-09 | 25.30 | $25.67 | 672400 |
| 2026-03-06 | 25.28 | $25.68 | 669946 |
| 2026-03-05 | 25.27 | $25.50 | 464720 |
| 2026-03-04 | 25.24 | $25.54 | 456920 |
| 2026-03-03 | 25.19 | $25.68 | 531400 |
| 2026-03-02 | 25.13 | $25.67 | 778100 |
| 2026-02-27 | 25.08 | $25.52 | 1.1M |
| 2026-02-26 | 25.01 | $25.58 | 703100 |
| 2026-02-25 | 24.93 | $25.57 | 694500 |
| 2026-02-24 | 24.87 | $25.41 | 649738 |
| 2026-02-23 | 24.81 | $25.42 | 558236 |
| 2026-02-20 | 24.76 | $25.26 | 965946 |
| 2026-02-19 | 24.72 | $25.05 | 1.1M |
| 2026-02-18 | 24.69 | $24.72 | 1.2M |
| 2026-02-17 | 24.69 | $25.06 | 1.3M |
| 2026-02-13 | 24.68 | $24.37 | 1.6M |
| 2026-02-12 | 24.71 | $24.42 | 2.3M |
| 2026-02-11 | 24.71 | $25.25 | 838900 |
| 2026-02-10 | 24.67 | $25.34 | 518900 |
| 2026-02-09 | 24.61 | $25.24 | 380412 |
| 2026-02-06 | 24.55 | $25.34 | 609000 |
| 2026-02-05 | 24.48 | $25.49 | 641940 |
| 2026-02-04 | 24.38 | $24.88 | 512700 |
| 2026-02-03 | 24.31 | $24.51 | 793722 |
| 2026-02-02 | 24.25 | $24.50 | 695100 |
| 2026-01-30 | 24.18 | $24.65 | 1.1M |
| 2026-01-29 | 24.10 | $24.19 | 849300 |
| 2026-01-28 | 24.07 | $23.94 | 865400 |
| 2026-01-27 | 24.05 | $24.32 | 534800 |
| 2026-01-26 | 24.00 | $24.32 | 686300 |
| 2026-01-23 | 23.96 | $24.43 | 688300 |
| 2026-01-22 | 23.90 | $24.28 | 690444 |
| 2026-01-21 | 23.86 | $24.60 | 981531 |
| 2026-01-20 | 23.79 | $24.71 | 865700 |
| 2026-01-16 | 23.73 | $24.80 | 1.7M |
| 2026-01-15 | 23.66 | $24.91 | 1.2M |
| 2026-01-14 | 23.56 | $24.48 | 1.1M |
| 2026-01-13 | 23.50 | $24.39 | 1.2M |
| 2026-01-12 | 23.44 | $24.23 | 1.1M |
| 2026-01-09 | 23.37 | $23.96 | 1.4M |
| 2026-01-08 | 23.33 | $23.92 | 623441 |
| 2026-01-07 | 23.29 | $23.50 | 843000 |
| 2026-01-06 | 23.25 | $23.49 | 776042 |
| 2026-01-05 | 23.23 | $23.29 | 1.1M |
| 2026-01-02 | 23.24 | $23.24 | 873133 |
| 2025-12-31 | 23.25 | $23.06 | 705045 |
| 2025-12-30 | 23.28 | $23.57 | 744405 |
| 2025-12-29 | 23.29 | $23.48 | 864103 |
| 2025-12-26 | 23.32 | $23.43 | 657816 |
| 2025-12-24 | 23.35 | $23.42 | 567800 |
| 2025-12-23 | 23.38 | $23.27 | 1.8M |
| 2025-12-22 | 23.41 | $23.44 | 1.1M |
| 2025-12-19 | 23.44 | $23.28 | 2.6M |
| 2025-12-18 | 23.45 | $23.36 | 892200 |
| 2025-12-17 | 23.47 | $23.45 | 750711 |
| 2025-12-16 | 23.51 | $22.98 | 615418 |
| 2025-12-15 | 23.55 | $23.27 | 820400 |
| 2025-12-12 | 23.60 | $23.06 | 1.0M |
| 2025-12-11 | 23.65 | $23.01 | 873500 |
| 2025-12-10 | 23.70 | $23.10 | 1.2M |
| 2025-12-09 | 23.77 | $23.00 | 739306 |
| 2025-12-08 | 23.83 | $22.89 | 747400 |
| 2025-12-05 | 23.89 | $23.08 | 656706 |
| 2025-12-04 | 23.93 | $23.36 | 636200 |
| 2025-12-03 | 23.96 | $23.53 | 497045 |
| 2025-12-02 | 23.97 | $23.60 | 547300 |
| 2025-12-01 | 24.00 | $23.76 | 598900 |
| 2025-11-28 | 23.99 | $24.04 | 397300 |
| 2025-11-26 | 23.97 | $24.01 | 877417 |
| 2025-11-25 | 23.94 | $24.03 | 568000 |
| 2025-11-24 | 23.93 | $23.96 | 1.0M |
| 2025-11-21 | 23.95 | $24.01 | 967121 |
| 2025-11-20 | 23.97 | $23.58 | 607618 |
| 2025-11-19 | 24.02 | $23.77 | 552228 |
| 2025-11-18 | 24.07 | $24.07 | 487900 |
| 2025-11-17 | 24.10 | $23.90 | 916000 |
| 2025-11-14 | 24.14 | $24.21 | 457500 |
| 2025-11-13 | 24.15 | $24.12 | 804300 |
| 2025-11-12 | 24.16 | $24.02 | 851500 |
| 2025-11-11 | 24.18 | $24.53 | 568933 |
| 2025-11-10 | 24.15 | $24.14 | 470050 |
| 2025-11-07 | 24.14 | $24.17 | 444714 |
| 2025-11-06 | 24.12 | $23.73 | 490400 |
| 2025-11-05 | 24.14 | $23.97 | 524910 |
| 2025-11-04 | 24.14 | $23.83 | 459326 |
| 2025-11-03 | 24.15 | $24.11 | 813302 |
| 2025-10-31 | 24.14 | $23.64 | 723106 |
| 2025-10-30 | 24.17 | $23.54 | 745100 |
| 2025-10-29 | 24.21 | $23.45 | 859900 |
| 2025-10-28 | 24.26 | $23.86 | 567400 |
| 2025-10-27 | 24.29 | $24.34 | 521530 |
| 2025-10-24 | 24.29 | $24.47 | 379252 |
| 2025-10-23 | 24.29 | $24.62 | 347821 |
| 2025-10-22 | 24.28 | $24.73 | 438100 |
| 2025-10-21 | 24.27 | $24.63 | 456100 |
| 2025-10-20 | 24.27 | $24.70 | 493839 |
| 2025-10-17 | 24.27 | $24.40 | 410500 |
| 2025-10-16 | 24.31 | $24.29 | 485617 |
| 2025-10-15 | 24.37 | $24.35 | 613403 |
| 2025-10-14 | 24.42 | $24.09 | 450742 |
| 2025-10-13 | 24.49 | $23.84 | 436036 |
| 2025-10-10 | 24.58 | $23.90 | 646700 |
| 2025-10-09 | 24.66 | $23.94 | 352400 |
| 2025-10-08 | 24.73 | $24.05 | 687900 |
| 2025-10-07 | 24.81 | $24.06 | 788800 |
| 2025-10-06 | 24.91 | $23.83 | 501600 |
| 2025-10-03 | 25.02 | $24.26 | 595321 |
| 2025-10-02 | 25.12 | $24.35 | 646700 |
| 2025-10-01 | 25.20 | $24.56 | 848300 |
| 2025-09-30 | 25.26 | $24.40 | 719100 |
| 2025-09-29 | 25.32 | $24.37 | 833430 |
| 2025-09-26 | 25.40 | $24.45 | 1.1M |
| 2025-09-25 | 25.46 | $24.44 | 693614 |
| 2025-09-24 | 25.53 | $24.43 | 559300 |
| 2025-09-23 | 25.60 | $24.69 | 684508 |
| 2025-09-22 | 25.64 | $24.70 | 825304 |
| 2025-09-19 | 25.71 | $25.27 | 1.7M |
| 2025-09-18 | 25.74 | $25.45 | 664200 |
| 2025-09-17 | 25.76 | $25.41 | 647500 |
| 2025-09-16 | 25.77 | $25.37 | 1.1M |
| 2025-09-15 | 25.76 | $25.62 | 644400 |
| 2025-09-12 | 25.75 | $25.45 | 540878 |
| 2025-09-11 | 25.75 | $25.45 | 605138 |
| 2025-09-10 | 25.75 | $25.70 | 384100 |
| 2025-09-09 | 25.73 | $26.01 | 581600 |
| 2025-09-08 | 25.70 | $26.11 | 728200 |
| 2025-09-05 | 25.68 | $26.11 | 865244 |
| 2025-09-04 | 25.67 | $26.01 | 628445 |
| 2025-09-03 | 25.64 | $25.78 | 438521 |
| 2025-09-02 | 25.63 | $25.63 | 524200 |
| 2025-08-29 | 25.63 | $25.89 | 565843 |
| 2025-08-28 | 25.61 | $25.64 | 444800 |
| 2025-08-27 | 25.59 | $25.90 | 330200 |
| 2025-08-26 | 25.58 | $25.71 | 519537 |
| 2025-08-25 | 25.62 | $25.67 | 297906 |
| 2025-08-22 | 25.65 | $26.05 | 464326 |
| 2025-08-21 | 25.67 | $25.78 | 294795 |
| 2025-08-20 | 25.71 | $25.91 | 483841 |
| 2025-08-19 | 25.75 | $25.66 | 442400 |
| 2025-08-18 | 25.81 | $25.15 | 355704 |
| 2025-08-15 | 25.87 | $25.43 | 440600 |
| 2025-08-14 | 25.91 | $25.38 | 611427 |
| 2025-08-13 | 25.96 | $25.47 | 418400 |
| 2025-08-12 | 26.00 | $25.39 | 590600 |
| 2025-08-11 | 26.05 | $25.29 | 526942 |
| 2025-08-08 | 26.13 | $25.69 | 441300 |
| 2025-08-07 | 26.17 | $25.91 | 473414 |
| 2025-08-06 | 26.21 | $25.53 | 743300 |
| 2025-08-05 | 26.26 | $25.55 | 882351 |
| 2025-08-04 | 26.32 | $25.68 | 776118 |
| 2025-08-01 | 26.39 | $25.49 | 919549 |
| 2025-07-31 | 26.47 | $25.24 | 758138 |
| 2025-07-30 | 26.56 | $25.68 | 1.0M |
| 2025-07-29 | 26.64 | $26.48 | 570825 |
| 2025-07-28 | 26.66 | $26.14 | 654100 |
| 2025-07-25 | 26.71 | $26.49 | 382900 |
| 2025-07-24 | 26.75 | $26.57 | 452600 |
| 2025-07-23 | 26.77 | $26.69 | 678500 |
| 2025-07-22 | 26.81 | $26.89 | 568923 |
| 2025-07-21 | 26.86 | $26.36 | 674900 |
| 2025-07-18 | 26.91 | $26.34 | 559649 |
| 2025-07-17 | 26.96 | $26.28 | 747343 |
| 2025-07-16 | 27.01 | $26.35 | 535700 |
| 2025-07-15 | 27.06 | $26.25 | 495600 |
| 2025-07-14 | 27.12 | $26.94 | 493900 |
| 2025-07-11 | 27.15 | $26.58 | 598903 |
| 2025-07-10 | 27.20 | $26.60 | 501300 |
| 2025-07-09 | 27.25 | $26.60 | 485900 |
| 2025-07-08 | 27.31 | $26.77 | 535910 |
| 2025-07-07 | 27.34 | $26.98 | 599700 |
| 2025-07-03 | 27.35 | $27.18 | 243014 |
| 2025-07-02 | 27.37 | $27.11 | 666600 |
| 2025-07-01 | 27.38 | $27.17 | 575227 |
| 2025-06-30 | 27.40 | $26.91 | 924316 |
| 2025-06-27 | 27.44 | $27.10 | 1.5M |
| 2025-06-26 | 27.45 | $27.30 | 738300 |
| 2025-06-25 | 27.45 | $26.94 | 526331 |
| 2025-06-24 | 27.46 | $27.58 | 441109 |
| 2025-06-23 | 27.44 | $27.85 | 607031 |
| 2025-06-20 | 27.39 | $27.32 | 1.5M |
| 2025-06-18 | 27.39 | $27.32 | 3.8M |
| 2025-06-17 | 27.41 | $27.40 | 801314 |
| 2025-06-16 | 27.42 | $27.29 | 578300 |
| 2025-06-13 | 27.43 | $27.39 | 448929 |
| 2025-06-12 | 27.43 | $27.68 | 429000 |
| 2025-06-11 | 27.38 | $27.54 | 377400 |
| 2025-06-10 | 27.35 | $27.64 | 519944 |
| 2025-06-09 | 27.33 | $27.80 | 515401 |
| 2025-06-06 | 27.33 | $27.39 | 357100 |
| 2025-06-05 | 27.34 | $27.17 | 397400 |
| 2025-06-04 | 27.37 | $27.41 | 569000 |
| 2025-06-03 | 27.39 | $27.39 | 478705 |
| 2025-06-02 | 27.41 | $27.58 | 404400 |
| 2025-05-30 | 27.43 | $27.61 | 600805 |
| 2025-05-29 | 27.44 | $27.41 | 307400 |
| 2025-05-28 | 27.47 | $27.19 | 482598 |
| 2025-05-27 | 27.50 | $27.28 | 693000 |
| 2025-05-23 | 27.53 | $27.08 | 526800 |
| 2025-05-22 | 27.56 | $27.00 | 645128 |
| 2025-05-21 | 27.60 | $27.31 | 507232 |
| 2025-05-20 | 27.66 | $27.55 | 407103 |
| 2025-05-19 | 27.71 | $27.61 | 290700 |
| 2025-05-16 | 27.75 | $27.57 | 612500 |
| 2025-05-15 | 27.78 | $27.35 | 420100 |
| 2025-05-14 | 27.81 | $26.74 | 442106 |
| 2025-05-13 | 27.86 | $26.88 | 526833 |
| 2025-05-12 | 27.89 | $27.33 | 525216 |
| 2025-05-09 | 27.88 | $27.75 | 469136 |
| 2025-05-08 | 27.82 | $27.58 | 380000 |
| 2025-05-07 | 27.79 | $27.76 | 880000 |
| 2025-05-06 | 27.70 | $27.89 | 638000 |
| 2025-05-05 | 27.65 | $27.72 | 444600 |
| 2025-05-02 | 27.65 | $27.89 | 496218 |
| 2025-05-01 | 27.67 | $27.89 | 797139 |
| 2025-04-30 | 27.70 | $27.95 | 693200 |
| 2025-04-29 | 27.74 | $27.85 | 509700 |
| 2025-04-28 | 27.78 | $27.88 | 576846 |
| 2025-04-25 | 27.81 | $27.71 | 499533 |
| 2025-04-24 | 27.85 | $27.86 | 526000 |
| 2025-04-23 | 27.89 | $28.40 | 680500 |
| 2025-04-22 | 27.89 | $28.67 | 523018 |
| 2025-04-21 | 27.88 | $28.33 | 789514 |
| 2025-04-17 | 27.87 | $28.24 | 539900 |
| 2025-04-16 | 27.89 | $27.79 | 621800 |
| 2025-04-15 | 27.90 | $27.74 | 636430 |
| 2025-04-14 | 27.92 | $27.49 | 820600 |
| 2025-04-11 | 27.95 | $27.11 | 779949 |
| 2025-04-10 | 28.00 | $26.68 | 1.2M |
| 2025-04-09 | 28.04 | $26.90 | 1.2M |
| 2025-04-08 | 28.08 | $26.06 | 1.8M |
| 2025-04-07 | 28.18 | $26.80 | 1.5M |
| 2025-04-04 | 28.29 | $27.69 | 1.9M |
| 2025-04-03 | 28.37 | $28.38 | 1.7M |
| 2025-04-02 | 28.39 | $28.46 | 715500 |
| 2025-04-01 | 28.42 | $28.70 | 504639 |
| 2025-03-31 | 28.41 | $28.70 | 1.3M |
| 2025-03-28 | 28.43 | $28.58 | 420300 |
| 2025-03-27 | 28.44 | $28.47 | 517318 |
| 2025-03-26 | 28.44 | $28.69 | 611109 |
| 2025-03-25 | 28.43 | $28.35 | 647700 |
| 2025-03-24 | 28.44 | $28.48 | 833400 |
| 2025-03-21 | 28.43 | $28.11 | 1.9M |
| 2025-03-20 | 28.42 | $28.52 | 887200 |
| 2025-03-19 | 28.38 | $28.10 | 1.3M |
| 2025-03-18 | 28.36 | $28.07 | 1.1M |
| 2025-03-17 | 28.35 | $28.22 | 1.2M |
| 2025-03-14 | 28.33 | $27.99 | 837851 |
| 2025-03-13 | 28.35 | $27.51 | 781343 |
| 2025-03-12 | 28.36 | $27.68 | 1.9M |
| 2025-03-11 | 28.37 | $28.15 | 1.6M |
| 2025-03-10 | 28.36 | $28.99 | 1.2M |
| 2025-03-07 | 28.30 | $29.31 | 778424 |
| 2025-03-06 | 28.24 | $28.80 | 710000 |
| 2025-03-05 | 28.20 | $28.96 | 757743 |
| 2025-03-04 | 28.13 | $28.60 | 1.2M |
| 2025-03-03 | 28.09 | $29.02 | 991844 |
| 2025-02-28 | 28.01 | $28.75 | 1.5M |
| 2025-02-27 | 27.96 | $28.50 | 1.3M |
| 2025-02-26 | 27.91 | $28.44 | 736842 |
| 2025-02-25 | 27.87 | $28.64 | 747517 |
| 2025-02-24 | 27.85 | $28.26 | 1.3M |
| 2025-02-21 | 27.82 | $27.97 | 807900 |
| 2025-02-20 | 27.80 | $27.71 | 760111 |
| 2025-02-19 | 27.78 | $27.70 | 685553 |
| 2025-02-18 | 27.80 | $27.80 | 762600 |
| 2025-02-14 | 27.79 | $27.76 | 492700 |
| 2025-02-13 | 27.79 | $28.41 | 607534 |
| 2025-02-12 | 27.72 | $27.75 | 639900 |
| 2025-02-11 | 27.68 | $27.95 | 313700 |
| 2025-02-10 | 27.63 | $27.79 | 301832 |
| 2025-02-07 | 27.55 | $27.91 | 263700 |
| 2025-02-06 | 27.50 | $28.01 | 280944 |
| 2025-02-05 | 27.44 | $27.99 | 331528 |
| 2025-02-04 | 27.39 | $27.67 | 336500 |
| 2025-02-03 | 27.37 | $27.84 | 430500 |
| 2025-01-31 | 27.31 | $27.43 | 461430 |
| 2025-01-30 | 27.30 | $27.67 | 342832 |
| 2025-01-29 | 27.29 | $27.42 | 526001 |
| 2025-01-28 | 27.29 | $27.80 | 300222 |
| 2025-01-27 | 27.29 | $28.24 | 667396 |
| 2025-01-24 | 27.26 | $27.64 | 261200 |
| 2025-01-23 | 27.24 | $27.42 | 420200 |
| 2025-01-22 | 27.22 | $27.48 | 420600 |
| 2025-01-21 | 27.19 | $28.00 | 363305 |
| 2025-01-17 | 27.14 | $27.56 | 521314 |
| 2025-01-16 | 27.17 | $27.73 | 677600 |
| 2025-01-15 | 27.21 | $27.13 | 485500 |
| 2025-01-14 | 27.29 | $27.00 | 569300 |
| 2025-01-13 | 27.38 | $26.78 | 642105 |
| 2025-01-10 | 27.49 | $26.26 | 653948 |
| 2025-01-08 | 27.64 | $26.89 | 405025 |
| 2025-01-07 | 27.76 | $26.76 | 495600 |
| 2025-01-06 | 27.88 | $27.09 | 466200 |
| 2025-01-03 | 27.99 | $27.16 | 524632 |
| 2025-01-02 | 28.09 | $26.81 | 841548 |
| 2024-12-31 | 28.19 | $27.14 | 1.8M |
| 2024-12-30 | 28.28 | $27.49 | 513430 |
| 2024-12-27 | 28.39 | $27.45 | 711021 |
| 2024-12-26 | 28.50 | $27.78 | 409610 |
| 2024-12-24 | 28.58 | $27.65 | 329000 |
| 2024-12-23 | 28.67 | $27.17 | 601022 |
| 2024-12-20 | 28.77 | $27.16 | 3.2M |
| 2024-12-19 | 28.87 | $26.74 | 603076 |
| 2024-12-18 | 28.98 | $27.11 | 555000 |
| 2024-12-17 | 29.08 | $28.11 | 835800 |
| 2024-12-16 | 29.12 | $28.50 | 1.4M |
| 2024-12-13 | 29.10 | $28.73 | 843821 |
| 2024-12-12 | 29.06 | $28.91 | 458600 |
| 2024-12-11 | 29.01 | $28.93 | 614317 |
| 2024-12-10 | 28.96 | $29.30 | 305000 |
| 2024-12-09 | 28.89 | $29.24 | 359000 |
| 2024-12-06 | 28.83 | $29.17 | 339428 |
| 2024-12-05 | 28.77 | $29.27 | 428446 |
| 2024-12-04 | 28.68 | $29.16 | 438430 |
| 2024-12-03 | 28.61 | $28.83 | 396900 |
| 2024-12-02 | 28.56 | $28.94 | 562000 |
| 2024-11-29 | 28.48 | $29.71 | 475500 |
| 2024-11-27 | 28.37 | $29.54 | 488303 |
| 2024-11-26 | 28.29 | $29.43 | 593949 |
| 2024-11-25 | 28.22 | $29.40 | 682700 |
| 2024-11-22 | 28.17 | $29.25 | 427100 |
| 2024-11-21 | 28.12 | $29.17 | 413300 |
| 2024-11-20 | 28.11 | $28.96 | 385900 |
| 2024-11-19 | 28.13 | $29.10 | 673600 |
| 2024-11-18 | 28.14 | $28.76 | 754323 |
| 2024-11-15 | 28.16 | $28.22 | 676702 |
| 2024-11-14 | 28.23 | $27.92 | 1.1M |
| 2024-11-13 | 28.31 | $27.90 | 712000 |
| 2024-11-12 | 28.40 | $27.93 | 1.1M |
| 2024-11-11 | 28.46 | $27.97 | 492800 |
| 2024-11-08 | 28.50 | $28.05 | 1.1M |
| 2024-11-07 | 28.53 | $27.81 | 707800 |
| 2024-11-06 | 28.58 | $27.52 | 886400 |
| 2024-11-05 | 28.63 | $27.87 | 451521 |
| 2024-11-04 | 28.66 | $27.72 | 476639 |
| 2024-11-01 | 28.71 | $27.37 | 513300 |
| 2024-10-31 | 28.77 | $27.56 | 863746 |
| 2024-10-30 | 28.83 | $27.88 | 641200 |
| 2024-10-29 | 28.89 | $28.08 | 460900 |
| 2024-10-28 | 28.95 | $28.34 | 317400 |
| 2024-10-25 | 29.00 | $28.24 | 385727 |
| 2024-10-24 | 29.07 | $29.09 | 416200 |
| 2024-10-23 | 29.08 | $29.31 | 377236 |
| 2024-10-22 | 29.10 | $29.16 | 302912 |
| 2024-10-21 | 29.12 | $29.19 | 240822 |
| 2024-10-18 | 29.16 | $29.73 | 231504 |
| 2024-10-17 | 29.16 | $29.45 | 275220 |
| 2024-10-16 | 29.19 | $29.70 | 243500 |
| 2024-10-15 | 29.24 | $29.22 | 359100 |
| 2024-10-14 | 29.30 | $28.80 | 354515 |
| 2024-10-11 | 29.38 | $28.65 | 415800 |
| 2024-10-10 | 29.47 | $28.64 | 494300 |
| 2024-10-09 | 29.53 | $28.62 | 422400 |
| 2024-10-08 | 29.58 | $28.52 | 380921 |
| 2024-10-07 | 29.63 | $28.55 | 330000 |
| 2024-10-04 | 29.68 | $28.61 | 313400 |
| 2024-10-03 | 29.71 | $28.87 | 330300 |
| 2024-10-02 | 29.71 | $29.02 | 473343 |
| 2024-10-01 | 29.70 | $29.32 | 508800 |
| 2024-09-30 | 29.66 | $29.31 | 692600 |
| 2024-09-27 | 29.61 | $29.57 | 389848 |
| 2024-09-26 | 29.53 | $29.45 | 512637 |
| 2024-09-25 | 29.46 | $29.56 | 554000 |
| 2024-09-24 | 29.37 | $29.71 | 380200 |
| 2024-09-23 | 29.27 | $29.91 | 442200 |
| 2024-09-20 | 29.15 | $29.79 | 2.3M |
| 2024-09-19 | 29.01 | $29.98 | 1.3M |
| 2024-09-18 | 28.86 | $30.62 | 835500 |
| 2024-09-17 | 28.68 | $30.50 | 653354 |
| 2024-09-16 | 28.50 | $30.48 | 367128 |
| 2024-09-13 | 28.32 | $30.40 | 358627 |
| 2024-09-12 | 28.16 | $29.78 | 334600 |
| 2024-09-11 | 28.02 | $29.62 | 364218 |
| 2024-09-10 | 27.89 | $29.58 | 742731 |
| 2024-09-09 | 27.76 | $29.58 | 673500 |
| 2024-09-06 | 27.63 | $29.17 | 784104 |
| 2024-09-05 | 27.51 | $28.80 | 988200 |
| 2024-09-04 | 27.41 | $28.93 | 606112 |
| 2024-09-03 | 27.32 | $28.40 | 508310 |
| 2024-08-30 | 27.25 | $28.35 | 398700 |
| 2024-08-29 | 27.21 | $28.07 | 1.1M |
| 2024-08-28 | 27.17 | $27.97 | 921130 |
| 2024-08-27 | 27.13 | $27.82 | 867946 |
| 2024-08-26 | 27.11 | $27.71 | 1.2M |
| 2024-08-23 | 27.09 | $27.49 | 967736 |
| 2024-08-22 | 27.09 | $26.95 | 549000 |
| 2024-08-21 | 27.10 | $27.05 | 549724 |
| 2024-08-20 | 27.08 | $26.89 | 374129 |
| 2024-08-19 | 27.10 | $27.05 | 641100 |
| 2024-08-16 | 27.09 | $26.84 | 273702 |
| 2024-08-15 | 27.09 | $27.12 | 758742 |
| 2024-08-14 | 27.09 | $27.10 | 672215 |
| 2024-08-13 | 27.09 | $27.02 | 415200 |
| 2024-08-12 | 27.07 | $26.82 | 336100 |
| 2024-08-09 | 27.03 | $26.96 | 377200 |
| 2024-08-08 | 26.97 | $26.82 | 319510 |
| 2024-08-07 | 26.92 | $26.77 | 589200 |
| 2024-08-06 | 26.84 | $27.22 | 698245 |
| 2024-08-05 | 26.71 | $27.05 | 1.3M |
| 2024-08-02 | 26.59 | $27.43 | 801400 |
| 2024-08-01 | 26.46 | $27.26 | 659600 |
| 2024-07-31 | 26.33 | $27.14 | 633500 |
| 2024-07-30 | 26.20 | $27.59 | 459000 |
| 2024-07-29 | 26.05 | $27.30 | 331900 |
| 2024-07-26 | 25.91 | $27.50 | 283500 |
| 2024-07-25 | 25.77 | $27.01 | 666700 |
| 2024-07-24 | 25.64 | $26.78 | 659436 |
| 2024-07-23 | 25.52 | $27.13 | 456911 |
| 2024-07-22 | 25.39 | $27.02 | 333500 |
| 2024-07-19 | 25.26 | $26.85 | 321514 |
| 2024-07-18 | 25.14 | $27.03 | 374322 |
| 2024-07-17 | 25.01 | $27.07 | 459436 |
| 2024-07-16 | 24.88 | $26.60 | 568133 |
| 2024-07-15 | 24.77 | $26.01 | 452100 |
| 2024-07-12 | 24.69 | $25.80 | 800026 |
| 2024-07-11 | 24.61 | $25.75 | 549800 |
| 2024-07-10 | 24.52 | $25.20 | 354600 |
| 2024-07-09 | 24.46 | $24.73 | 724100 |
| 2024-07-08 | 24.43 | $24.61 | 340600 |
| 2024-07-05 | 24.43 | $24.76 | 246000 |
| 2024-07-03 | 24.43 | $24.66 | 200118 |
| 2024-07-02 | 24.45 | $24.66 | 312500 |
| 2024-07-01 | 24.46 | $24.44 | 323000 |
| 2024-06-28 | 24.45 | $24.67 | 1.5M |
| 2024-06-27 | 24.43 | $24.60 | 438617 |
| 2024-06-26 | 24.38 | $24.47 | 384200 |
| 2024-06-25 | 24.36 | $24.30 | 418709 |
| 2024-06-24 | 24.35 | $24.55 | 305100 |
| 2024-06-21 | 24.32 | $24.53 | 1.1M |
| 2024-06-20 | 24.32 | $24.44 | 299726 |
| 2024-06-18 | 24.34 | $24.40 | 443533 |
| 2024-06-17 | 24.37 | $24.40 | 451440 |
| 2024-06-14 | 24.40 | $24.38 | 303100 |
| 2024-06-13 | 24.43 | $24.35 | 298528 |
| 2024-06-12 | 24.47 | $24.29 | 290200 |
| 2024-06-11 | 24.51 | $24.04 | 356100 |
| 2024-06-10 | 24.54 | $23.89 | 303100 |
| 2024-06-07 | 24.57 | $24.16 | 283542 |
| 2024-06-06 | 24.57 | $24.70 | 218307 |
| 2024-06-05 | 24.54 | $24.75 | 173932 |
| 2024-06-04 | 24.51 | $24.93 | 273300 |
| 2024-06-03 | 24.46 | $24.81 | 285400 |
| 2024-05-31 | 24.43 | $24.41 | 497419 |
| 2024-05-30 | 24.41 | $24.11 | 389400 |
| 2024-05-29 | 24.38 | $23.76 | 301500 |
| 2024-05-28 | 24.37 | $23.91 | 286342 |
| 2024-05-24 | 24.36 | $24.11 | 206000 |
| 2024-05-23 | 24.32 | $24.05 | 474900 |
| 2024-05-22 | 24.30 | $24.60 | 244042 |
| 2024-05-21 | 24.25 | $24.84 | 277400 |
| 2024-05-20 | 24.19 | $24.87 | 256785 |
| 2024-05-17 | 24.11 | $25.05 | 440500 |
| 2024-05-16 | 24.01 | $25.00 | 314600 |
| 2024-05-15 | 23.89 | $25.19 | 432900 |
| 2024-05-14 | 23.76 | $24.95 | 320503 |
| 2024-05-13 | 23.65 | $24.64 | 332302 |
| 2024-05-10 | 23.58 | $24.56 | 392700 |
| 2024-05-09 | 23.52 | $24.23 | 276538 |
| 2024-05-08 | 23.48 | $24.06 | 258000 |
| 2024-05-07 | 23.44 | $24.09 | 349300 |
| 2024-05-06 | 23.45 | $23.97 | 301800 |
| 2024-05-03 | 23.44 | $24.14 | 349829 |
| 2024-05-02 | 23.42 | $24.09 | 818330 |
| 2024-05-01 | 23.39 | $23.56 | 305214 |
| 2024-04-30 | 23.39 | $23.45 | 495893 |
| 2024-04-29 | 23.40 | $23.69 | 323146 |
| 2024-04-26 | 23.44 | $23.44 | 292600 |
| 2024-04-25 | 23.49 | $23.48 | 289131 |
| 2024-04-24 | 23.53 | $23.61 | 297102 |
| 2024-04-23 | 23.55 | $23.65 | 329423 |
| 2024-04-22 | 23.57 | $23.28 | 431600 |
| 2024-04-19 | 23.61 | $23.03 | 441200 |
| 2024-04-18 | 23.68 | $22.66 | 819236 |
| 2024-04-17 | 23.77 | $22.57 | 693500 |
| 2024-04-16 | 23.87 | $22.74 | 1.4M |
| 2024-04-15 | 23.95 | $23.25 | 985000 |
| 2024-04-12 | 24.02 | $23.34 | 561753 |
| 2024-04-11 | 24.04 | $23.52 | 445294 |
| 2024-04-10 | 24.06 | $23.32 | 500600 |
| 2024-04-09 | 24.11 | $24.29 | 214500 |
| 2024-04-08 | 24.11 | $23.77 | 250217 |
| 2024-04-05 | 24.14 | $23.62 | 364746 |
| 2024-04-04 | 24.16 | $23.50 | 424600 |
| 2024-04-03 | 24.20 | $23.52 | 467200 |
| 2024-04-02 | 24.23 | $23.76 | 481348 |
| 2024-04-01 | 24.31 | $24.41 | 286400 |
| 2024-03-28 | 24.32 | $24.47 | 472042 |
| 2024-03-27 | 24.31 | $24.26 | 380242 |
| 2024-03-26 | 24.27 | $24.09 | 340229 |
| 2024-03-25 | 24.23 | $23.91 | 527900 |
| 2024-03-22 | 24.21 | $24.12 | 590544 |
| 2024-03-21 | 24.18 | $24.52 | 593422 |
| 2024-03-20 | 24.14 | $24.45 | 405648 |
| 2024-03-19 | 24.11 | $24.46 | 275226 |
| 2024-03-18 | 24.08 | $24.48 | 637100 |
| 2024-03-15 | 24.03 | $24.55 | 1.7M |
| 2024-03-14 | 23.98 | $23.76 | 669100 |
| 2024-03-13 | 23.94 | $23.96 | 405622 |
| 2024-03-12 | 23.89 | $24.23 | 286200 |
| 2024-03-11 | 23.83 | $24.38 | 272206 |
| 2024-03-08 | 23.77 | $24.28 | 288700 |
| 2024-03-07 | 23.70 | $24.12 | 277300 |
| 2024-03-06 | 23.64 | $24.19 | 355419 |
| 2024-03-05 | 23.59 | $24.18 | 1.1M |
| 2024-03-04 | 23.53 | $25.31 | 902627 |
| 2024-03-01 | 23.43 | $24.67 | 1.2M |
| 2024-02-29 | 23.40 | $24.18 | 957688 |
| 2024-02-28 | 23.36 | $23.58 | 334600 |
| 2024-02-27 | 23.37 | $23.36 | 342048 |
| 2024-02-26 | 23.40 | $23.35 | 345700 |
| 2024-02-23 | 23.42 | $23.64 | 256700 |
| 2024-02-22 | 23.42 | $23.74 | 462440 |
| 2024-02-21 | 23.41 | $23.85 | 322325 |
| 2024-02-20 | 23.42 | $23.78 | 572117 |
| 2024-02-16 | 23.45 | $23.55 | 484935 |
| 2024-02-15 | 23.48 | $23.51 | 773900 |
| 2024-02-14 | 23.50 | $22.96 | 460720 |
| 2024-02-13 | 23.57 | $22.92 | 721241 |
| 2024-02-12 | 23.65 | $23.13 | 380700 |
| 2024-02-09 | 23.75 | $23.10 | 388300 |
| 2024-02-08 | 23.86 | $22.94 | 335616 |
| 2024-02-07 | 23.97 | $22.89 | 349400 |
| 2024-02-06 | 24.09 | $23.11 | 465900 |
| 2024-02-05 | 24.21 | $22.95 | 512200 |
| 2024-02-02 | 24.31 | $23.48 | 513249 |
| 2024-02-01 | 24.39 | $24.02 | 673900 |
| 2024-01-31 | 24.43 | $23.41 | 550263 |
| 2024-01-30 | 24.54 | $23.70 | 256400 |
| 2024-01-29 | 24.62 | $23.98 | 459631 |
| 2024-01-26 | 24.70 | $23.66 | 366522 |
| 2024-01-25 | 24.80 | $23.75 | 347001 |
| 2024-01-24 | 24.90 | $23.48 | 571309 |
| 2024-01-23 | 24.99 | $24.09 | 374423 |
| 2024-01-22 | 25.04 | $24.29 | 565181 |
| 2024-01-19 | 25.09 | $24.14 | 522630 |
| 2024-01-18 | 25.13 | $24.03 | 418900 |
| 2024-01-17 | 25.17 | $24.23 | 534652 |
| 2024-01-16 | 25.21 | $24.62 | 585322 |
| 2024-01-12 | 25.25 | $25.18 | 336533 |
| 2024-01-11 | 25.24 | $25.20 | 541946 |
| 2024-01-10 | 25.19 | $25.22 | 444000 |
| 2024-01-09 | 25.15 | $25.34 | 677532 |
| 2024-01-08 | 25.09 | $25.33 | 498130 |
| 2024-01-05 | 25.08 | $25.02 | 397900 |
| 2024-01-04 | 25.07 | $25.04 | 589117 |
| 2024-01-03 | 25.04 | $24.97 | 552900 |
| 2024-01-02 | 25.01 | $25.59 | 598200 |
| 2023-12-29 | 24.92 | $25.30 | 606300 |
| 2023-12-28 | 24.80 | $25.51 | 521400 |
| 2023-12-27 | 24.67 | $25.71 | 419744 |
| 2023-12-26 | 24.54 | $25.61 | 619506 |
| 2023-12-22 | 24.41 | $25.33 | 969500 |
| 2023-12-21 | 24.29 | $25.20 | 668500 |
| 2023-12-20 | 24.17 | $25.18 | 796930 |
| 2023-12-19 | 24.05 | $24.98 | 724200 |
| 2023-12-18 | 23.94 | $24.91 | 1.2M |
| 2023-12-15 | 23.82 | $24.98 | 2.0M |
| 2023-12-14 | 23.71 | $25.33 | 849952 |
| 2023-12-13 | 23.58 | $25.00 | 801500 |
| 2023-12-12 | 23.47 | $24.28 | 428907 |
| 2023-12-11 | 23.35 | $24.34 | 1.4M |
| 2023-12-08 | 23.23 | $24.22 | 1.3M |
| 2023-12-07 | 23.11 | $25.15 | 1.2M |
| 2023-12-06 | 22.95 | $24.80 | 2.2M |
| 2023-12-05 | 22.80 | $24.36 | 796800 |
| 2023-12-04 | 22.69 | $24.42 | 862400 |
| 2023-12-01 | 22.58 | $23.78 | 623130 |
| 2023-11-30 | 22.51 | $22.99 | 766620 |
| 2023-11-29 | 22.46 | $22.85 | 554703 |
| 2023-11-28 | 22.38 | $23.08 | 292900 |
| 2023-11-27 | 22.26 | $22.95 | 302600 |
| 2023-11-24 | 22.15 | $22.95 | 136800 |
| 2023-11-22 | 22.05 | $22.83 | 218222 |
| 2023-11-21 | 21.94 | $22.75 | 251202 |
| 2023-11-20 | 21.85 | $22.82 | 301625 |
| 2023-11-17 | 21.75 | $22.61 | 456200 |
| 2023-11-16 | 21.67 | $22.63 | 363111 |
| 2023-11-15 | 21.59 | $22.73 | 390400 |
| 2023-11-14 | 21.53 | $22.95 | 548200 |
| 2023-11-13 | 21.48 | $21.81 | 260354 |
| 2023-11-10 | 21.48 | $21.87 | 378740 |
| 2023-11-09 | 21.46 | $21.83 | 792600 |
| 2023-11-08 | 21.46 | $22.03 | 367800 |
| 2023-11-07 | 21.48 | $21.76 | 461700 |
| 2023-11-06 | 21.50 | $22.07 | 625300 |
| 2023-11-03 | 21.50 | $22.32 | 747428 |
| 2023-11-02 | 21.48 | $22.33 | 1.1M |
| 2023-11-01 | 21.47 | $21.93 | 1.0M |
| 2023-10-31 | 21.48 | $21.30 | 1.0M |
| 2023-10-30 | 21.51 | $20.80 | 932400 |
| 2023-10-27 | 21.57 | $20.61 | 644725 |
| 2023-10-26 | 21.65 | $20.96 | 596943 |
| 2023-10-25 | 21.70 | $20.65 | 609100 |
| 2023-10-24 | 21.78 | $21.00 | 380849 |
| 2023-10-23 | 21.85 | $20.78 | 809300 |
| 2023-10-20 | 21.97 | $21.00 | 704335 |
| 2023-10-19 | 22.09 | $21.12 | 1.1M |
| 2023-10-18 | 22.21 | $21.53 | 799500 |
| 2023-10-17 | 22.34 | $21.91 | 596912 |
| 2023-10-16 | 22.45 | $21.76 | 687500 |
| 2023-10-13 | 22.57 | $21.55 | 1.1M |
| 2023-10-12 | 22.71 | $21.79 | 568400 |
| 2023-10-11 | 22.85 | $22.42 | 473600 |
| 2023-10-10 | 22.94 | $22.15 | 749748 |
| 2023-10-09 | 23.07 | $22.16 | 420819 |
| 2023-10-06 | 23.19 | $21.91 | 761300 |
| 2023-10-05 | 23.33 | $22.01 | 686500 |
| 2023-10-04 | 23.45 | $22.12 | 913416 |
| 2023-10-03 | 23.57 | $21.90 | 821009 |
| 2023-10-02 | 23.70 | $22.05 | 812400 |
| 2023-09-29 | 23.85 | $22.19 | 638731 |
| 2023-09-28 | 24.00 | $22.03 | 947923 |
| 2023-09-27 | 24.16 | $22.12 | 642900 |
| 2023-09-26 | 24.31 | $22.55 | 698635 |
| 2023-09-25 | 24.44 | $23.13 | 526729 |
| 2023-09-22 | 24.52 | $23.32 | 443818 |
| 2023-09-21 | 24.59 | $23.56 | 939600 |
| 2023-09-20 | 24.67 | $24.13 | 471500 |
| 2023-09-19 | 24.70 | $24.17 | 241700 |
| 2023-09-18 | 24.71 | $24.16 | 409802 |
| 2023-09-15 | 24.75 | $24.25 | 914443 |
| 2023-09-14 | 24.78 | $24.64 | 381649 |
| 2023-09-13 | 24.79 | $24.32 | 270819 |
| 2023-09-12 | 24.83 | $24.61 | 236800 |
| 2023-09-11 | 24.88 | $24.68 | 282031 |
| 2023-09-08 | 24.95 | $24.65 | 298321 |
| 2023-09-07 | 25.01 | $24.51 | 379300 |
| 2023-09-06 | 25.08 | $24.41 | 342100 |
| 2023-09-05 | 25.15 | $24.50 | 386532 |
| 2023-09-01 | 25.22 | $25.11 | 218918 |
| 2023-08-31 | 25.25 | $25.16 | 337000 |
| 2023-08-30 | 25.26 | $25.24 | 250711 |
| 2023-08-29 | 25.27 | $25.11 | 220900 |
| 2023-08-28 | 25.32 | $25.05 | 362611 |
| 2023-08-25 | 25.38 | $24.72 | 158402 |
| 2023-08-24 | 25.46 | $24.77 | 277615 |
| 2023-08-23 | 25.56 | $25.13 | 325327 |
| 2023-08-22 | 25.68 | $24.71 | 194822 |
| 2023-08-21 | 25.80 | $24.53 | 247519 |
| 2023-08-18 | 25.95 | $24.84 | 298200 |
| 2023-08-17 | 26.05 | $24.83 | 435000 |
| 2023-08-16 | 26.15 | $24.92 | 334746 |
| 2023-08-15 | 26.24 | $25.20 | 410531 |
| 2023-08-14 | 26.30 | $25.56 | 473200 |
| 2023-08-11 | 26.33 | $25.95 | 321628 |
| 2023-08-10 | 26.33 | $25.92 | 372521 |
| 2023-08-09 | 26.33 | $25.89 | 844300 |
| 2023-08-08 | 26.34 | $25.80 | 341900 |
| 2023-08-07 | 26.34 | $26.02 | 701400 |
| 2023-08-04 | 26.31 | $25.59 | 618100 |
| 2023-08-03 | 26.30 | $25.43 | 404149 |
| 2023-08-02 | 26.29 | $25.44 | 658300 |
| 2023-08-01 | 26.30 | $26.11 | 432400 |
| 2023-07-31 | 26.28 | $26.30 | 1.2M |
| 2023-07-28 | 26.23 | $26.19 | 266635 |
| 2023-07-27 | 26.19 | $26.77 | 345406 |
| 2023-07-26 | 26.14 | $27.53 | 739700 |
| 2023-07-25 | 26.05 | $27.22 | 668500 |
| 2023-07-24 | 25.96 | $27.42 | 1.1M |
| 2023-07-21 | 25.84 | $27.00 | 456418 |
| 2023-07-20 | 25.76 | $26.82 | 239000 |
| 2023-07-19 | 25.70 | $26.58 | 496941 |
| 2023-07-18 | 25.66 | $26.38 | 712737 |
| 2023-07-17 | 25.67 | $26.26 | 486100 |
| 2023-07-14 | 25.68 | $25.97 | 258900 |
| 2023-07-13 | 25.70 | $25.91 | 354000 |
| 2023-07-12 | 25.72 | $26.04 | 924700 |
| 2023-07-11 | 25.74 | $25.82 | 662416 |
| 2023-07-10 | 25.76 | $25.38 | 348036 |
| 2023-07-07 | 25.81 | $25.34 | 794000 |
| 2023-07-06 | 25.88 | $25.37 | 801684 |
| 2023-07-05 | 25.92 | $25.57 | 576000 |
| 2023-07-03 | 25.94 | $25.63 | 171422 |
| 2023-06-30 | 25.97 | $25.40 | 1.0M |
| 2023-06-29 | 25.99 | $25.48 | 1.0M |
| 2023-06-28 | 26.00 | $25.69 | 636700 |
| 2023-06-27 | 25.99 | $25.68 | 376644 |
| 2023-06-26 | 25.98 | $25.51 | 503804 |
| 2023-06-23 | 25.98 | $24.96 | 1.2M |
| 2023-06-22 | 26.02 | $25.43 | 535809 |
| 2023-06-21 | 26.04 | $25.53 | 581300 |
| 2023-06-20 | 26.06 | $25.86 | 695124 |
| 2023-06-16 | 26.05 | $26.59 | 1.5M |
| 2023-06-15 | 26.01 | $26.38 | 750400 |
| 2023-06-14 | 25.98 | $26.36 | 440731 |
| 2023-06-13 | 25.94 | $26.42 | 858041 |
| 2023-06-12 | 25.92 | $26.35 | 526808 |
| 2023-06-09 | 25.89 | $26.33 | 614700 |
| 2023-06-08 | 25.87 | $26.36 | 553600 |
| 2023-06-07 | 25.85 | $26.66 | 660747 |
| 2023-06-06 | 25.80 | $26.13 | 431603 |
| 2023-06-05 | 25.80 | $26.00 | 328269 |
| 2023-06-02 | 25.81 | $26.25 | 461000 |
| 2023-06-01 | 25.79 | $25.78 | 530200 |
| 2023-05-31 | 25.77 | $25.70 | 741000 |
| 2023-05-30 | 25.74 | $25.50 | 324800 |
| 2023-05-26 | 25.73 | $25.59 | 213200 |
| 2023-05-25 | 25.73 | $25.43 | 325037 |
| 2023-05-24 | 25.72 | $25.75 | 764300 |
| 2023-05-23 | 25.67 | $25.86 | 353740 |
| 2023-05-22 | 25.65 | $25.81 | 202500 |
| 2023-05-19 | 25.63 | $25.70 | 644700 |
| 2023-05-18 | 25.63 | $25.80 | 262900 |
| 2023-05-17 | 25.62 | $25.85 | 716900 |
| 2023-05-16 | 25.62 | $25.54 | 416734 |
| 2023-05-15 | 25.63 | $25.92 | 337446 |
| 2023-05-12 | 25.64 | $25.85 | 204948 |
| 2023-05-11 | 25.64 | $25.86 | 376130 |
| 2023-05-10 | 25.66 | $25.98 | 471112 |
| 2023-05-09 | 25.68 | $25.79 | 208531 |
| 2023-05-08 | 25.71 | $26.04 | 228500 |
| 2023-05-05 | 25.73 | $26.15 | 401200 |
| 2023-05-04 | 25.74 | $25.88 | 355529 |
| 2023-05-03 | 25.77 | $25.41 | 551900 |
| 2023-05-02 | 25.83 | $25.01 | 533727 |
| 2023-05-01 | 25.91 | $25.39 | 364700 |
| 2023-04-28 | 25.99 | $25.51 | 324000 |
| 2023-04-27 | 26.03 | $25.29 | 328700 |
| 2023-04-26 | 26.10 | $24.82 | 574629 |
| 2023-04-25 | 26.18 | $25.31 | 670800 |
| 2023-04-24 | 26.22 | $25.41 | 446900 |
| 2023-04-21 | 26.25 | $25.73 | 288311 |
| 2023-04-20 | 26.23 | $25.67 | 444500 |
| 2023-04-19 | 26.21 | $25.76 | 641119 |
| 2023-04-18 | 26.25 | $25.80 | 320900 |
| 2023-04-17 | 26.30 | $26.20 | 355248 |
| 2023-04-14 | 26.32 | $25.78 | 251800 |
| 2023-04-13 | 26.38 | $26.28 | 347642 |
| 2023-04-12 | 26.41 | $26.37 | 242403 |
| 2023-04-11 | 26.44 | $26.45 | 261400 |
| 2023-04-10 | 26.44 | $26.45 | 292244 |
| 2023-04-06 | 26.41 | $26.33 | 465300 |
| 2023-04-05 | 26.44 | $26.33 | 464100 |
| 2023-04-04 | 26.47 | $26.62 | 355400 |
| 2023-04-03 | 26.49 | $26.73 | 333001 |
| 2023-03-31 | 26.52 | $26.86 | 652400 |
| 2023-03-30 | 26.56 | $26.41 | 324835 |
| 2023-03-29 | 26.60 | $26.63 | 332802 |
| 2023-03-28 | 26.63 | $26.39 | 326841 |
| 2023-03-27 | 26.66 | $26.22 | 456539 |
| 2023-03-24 | 26.73 | $26.05 | 382700 |
| 2023-03-23 | 26.81 | $25.31 | 495400 |
| 2023-03-22 | 26.95 | $25.27 | 614009 |
| 2023-03-21 | 27.08 | $26.52 | 356400 |
| 2023-03-20 | 27.16 | $26.89 | 500100 |
| 2023-03-17 | 27.24 | $26.59 | 1.3M |
| 2023-03-16 | 27.35 | $26.90 | 508100 |
| 2023-03-15 | 27.43 | $26.87 | 420339 |
| 2023-03-14 | 27.50 | $26.94 | 352400 |
| 2023-03-13 | 27.59 | $26.41 | 349900 |
| 2023-03-10 | 27.70 | $26.00 | 329100 |
| 2023-03-09 | 27.82 | $26.81 | 306313 |
| 2023-03-08 | 27.92 | $27.02 | 301138 |
| 2023-03-07 | 28.01 | $26.90 | 615800 |
| 2023-03-06 | 28.12 | $27.38 | 514328 |
| 2023-03-03 | 28.19 | $27.65 | 477944 |
| 2023-03-02 | 28.26 | $27.32 | 434198 |
| 2023-03-01 | 28.32 | $27.07 | 423238 |
| 2023-02-28 | 28.41 | $27.15 | 550900 |
| 2023-02-27 | 28.46 | $27.54 | 252648 |
| 2023-02-24 | 28.51 | $27.68 | 372400 |
| 2023-02-23 | 28.56 | $28.05 | 278113 |
| 2023-02-22 | 28.57 | $27.87 | 387421 |
| 2023-02-21 | 28.59 | $28.22 | 1.5M |
| 2023-02-17 | 28.59 | $28.44 | 392000 |
| 2023-02-16 | 28.58 | $28.86 | 409300 |
| 2023-02-15 | 28.54 | $28.45 | 382611 |
| 2023-02-14 | 28.52 | $28.21 | 605119 |
| 2023-02-13 | 28.53 | $28.70 | 190701 |
| 2023-02-10 | 28.51 | $28.60 | 256000 |
| 2023-02-09 | 28.50 | $28.46 | 338826 |
| 2023-02-08 | 28.46 | $28.85 | 360600 |
| 2023-02-07 | 28.39 | $28.89 | 649310 |
| 2023-02-06 | 28.30 | $28.91 | 252300 |
| 2023-02-03 | 28.20 | $28.85 | 416600 |
| 2023-02-02 | 28.07 | $29.02 | 301900 |
| 2023-02-01 | 27.96 | $28.60 | 376600 |
| 2023-01-31 | 27.84 | $28.76 | 404020 |
| 2023-01-30 | 27.70 | $28.31 | 254700 |
| 2023-01-27 | 27.57 | $28.55 | 256500 |
| 2023-01-26 | 27.45 | $28.53 | 262341 |
| 2023-01-25 | 27.34 | $28.34 | 223800 |
| 2023-01-24 | 27.26 | $28.25 | 211723 |
| 2023-01-23 | 27.18 | $28.21 | 320505 |
| 2023-01-20 | 27.10 | $28.24 | 366400 |
| 2023-01-19 | 27.01 | $28.14 | 319726 |
| 2023-01-18 | 26.90 | $27.96 | 267200 |
| 2023-01-17 | 26.81 | $28.46 | 216321 |
| 2023-01-13 | 26.73 | $28.23 | 274600 |
| 2023-01-12 | 26.66 | $28.38 | 402700 |
| 2023-01-11 | 26.59 | $27.80 | 349300 |
| 2023-01-10 | 26.55 | $27.31 | 630340 |
| 2023-01-09 | 26.53 | $27.18 | 369008 |
| 2023-01-06 | 26.51 | $26.78 | 219900 |
| 2023-01-05 | 26.51 | $26.41 | 369253 |
| 2023-01-04 | 26.53 | $26.69 | 857223 |
| 2023-01-03 | 26.54 | $26.20 | 335000 |
| 2022-12-30 | 26.58 | $25.93 | 317800 |
| 2022-12-29 | 26.63 | $25.88 | 277900 |
| 2022-12-28 | 26.69 | $25.99 | 295900 |
| 2022-12-27 | 26.73 | $26.48 | 329300 |
| 2022-12-23 | 26.73 | $26.76 | 209400 |
| 2022-12-22 | 26.75 | $26.51 | 349506 |
| 2022-12-21 | 26.76 | $26.64 | 348100 |
| 2022-12-20 | 26.78 | $26.48 | 437404 |
| 2022-12-19 | 26.82 | $26.02 | 517400 |
| 2022-12-16 | 26.87 | $26.08 | 1.9M |
| 2022-12-15 | 26.90 | $26.76 | 598400 |
| 2022-12-14 | 26.90 | $26.98 | 397530 |
| 2022-12-13 | 26.90 | $26.97 | 432200 |
| 2022-12-12 | 26.91 | $26.93 | 398417 |
| 2022-12-09 | 26.91 | $26.92 | 222919 |
| 2022-12-08 | 26.93 | $26.76 | 507632 |
| 2022-12-07 | 26.91 | $26.80 | 1.6M |
| 2022-12-06 | 26.90 | $26.89 | 426500 |
| 2022-12-05 | 26.88 | $26.85 | 389215 |
| 2022-12-02 | 26.86 | $26.97 | 320306 |
| 2022-12-01 | 26.81 | $26.92 | 413607 |
| 2022-11-30 | 26.74 | $27.14 | 886543 |
| 2022-11-29 | 26.67 | $26.68 | 460132 |
| 2022-11-28 | 26.62 | $26.60 | 759600 |
| 2022-11-25 | 26.56 | $27.12 | 477004 |
| 2022-11-23 | 26.45 | $26.77 | 684300 |
| 2022-11-22 | 26.33 | $26.98 | 453500 |
| 2022-11-21 | 26.20 | $27.18 | 468539 |
| 2022-11-18 | 26.04 | $27.10 | 379818 |
| 2022-11-17 | 25.87 | $26.74 | 1.8M |
| 2022-11-16 | 25.71 | $26.74 | 561803 |
| 2022-11-15 | 25.57 | $26.99 | 502600 |
| 2022-11-14 | 25.43 | $27.05 | 428100 |
| 2022-11-11 | 25.27 | $26.92 | 495772 |
| 2022-11-10 | 25.09 | $27.36 | 695800 |
| 2022-11-09 | 24.92 | $26.37 | 656600 |
| 2022-11-08 | 24.78 | $26.56 | 663900 |
| 2022-11-07 | 24.63 | $26.53 | 422908 |
| 2022-11-04 | 24.45 | $26.51 | 358715 |
| 2022-11-03 | 24.27 | $25.97 | 386100 |
| 2022-11-02 | 24.15 | $25.58 | 748419 |
| 2022-11-01 | 24.07 | $25.71 | 349100 |
| 2022-10-31 | 24.01 | $25.62 | 458800 |
| 2022-10-28 | 23.93 | $25.38 | 344502 |
| 2022-10-27 | 23.87 | $24.88 | 249900 |
| 2022-10-26 | 23.81 | $24.42 | 268525 |
| 2022-10-25 | 23.84 | $24.47 | 483133 |
| 2022-10-24 | 23.84 | $23.87 | 321409 |
| 2022-10-21 | 23.90 | $23.71 | 296648 |
| 2022-10-20 | 24.00 | $23.63 | 362113 |
| 2022-10-19 | 24.12 | $23.83 | 402100 |
| 2022-10-18 | 24.27 | $24.28 | 340220 |
| 2022-10-17 | 24.38 | $23.83 | 532828 |
| 2022-10-14 | 24.53 | $23.27 | 428915 |
| 2022-10-13 | 24.70 | $23.90 | 604800 |
| 2022-10-12 | 24.82 | $23.72 | 838700 |
| 2022-10-11 | 24.95 | $23.55 | 773813 |
| 2022-10-10 | 25.09 | $22.80 | 251700 |
| 2022-10-07 | 25.31 | $23.07 | 417700 |
| 2022-10-06 | 25.48 | $23.51 | 288500 |
| 2022-10-05 | 25.64 | $24.02 | 255330 |
| 2022-10-04 | 25.78 | $24.49 | 546026 |
| 2022-10-03 | 25.88 | $24.05 | 448600 |
| 2022-09-30 | 26.00 | $24.19 | 658838 |
| 2022-09-29 | 26.12 | $23.67 | 360300 |
| 2022-09-28 | 26.28 | $25.02 | 408200 |
| 2022-09-27 | 26.39 | $24.41 | 325400 |
| 2022-09-26 | 26.56 | $25.07 | 428124 |
| 2022-09-23 | 26.69 | $25.76 | 526413 |
| 2022-09-22 | 26.82 | $25.86 | 394438 |
| 2022-09-21 | 26.92 | $26.90 | 1.0M |
| 2022-09-20 | 26.98 | $26.46 | 294727 |
| 2022-09-19 | 27.07 | $26.88 | 348547 |
| 2022-09-16 | 27.15 | $26.76 | 694514 |
| 2022-09-15 | 27.24 | $26.29 | 456342 |
| 2022-09-14 | 27.36 | $26.25 | 251022 |
| 2022-09-13 | 27.49 | $26.37 | 308900 |
| 2022-09-12 | 27.62 | $27.07 | 257232 |
| 2022-09-09 | 27.73 | $26.63 | 261112 |
| 2022-09-08 | 27.84 | $26.62 | 320700 |
| 2022-09-07 | 27.97 | $26.83 | 408100 |
| 2022-09-06 | 28.08 | $26.49 | 256517 |
| 2022-09-02 | 28.20 | $26.39 | 204100 |
| 2022-09-01 | 28.31 | $26.71 | 201631 |
| 2022-08-31 | 28.40 | $26.89 | 340300 |
| 2022-08-30 | 28.46 | $27.19 | 380633 |
| 2022-08-29 | 28.53 | $27.69 | 202545 |
| 2022-08-26 | 28.58 | $27.84 | 244800 |
| 2022-08-25 | 28.65 | $28.23 | 194508 |
| 2022-08-24 | 28.70 | $27.96 | 211521 |
| 2022-08-23 | 28.74 | $28.04 | 383500 |
| 2022-08-22 | 28.77 | $28.17 | 388400 |
| 2022-08-19 | 28.78 | $28.48 | 336703 |
| 2022-08-18 | 28.76 | $28.58 | 192010 |
| 2022-08-17 | 28.73 | $28.70 | 373400 |
| 2022-08-16 | 28.69 | $28.84 | 643930 |
| 2022-08-15 | 28.64 | $29.13 | 243457 |
| 2022-08-12 | 28.56 | $29.10 | 327104 |
| 2022-08-11 | 28.50 | $28.99 | 296100 |
| 2022-08-10 | 28.43 | $29.17 | 453400 |
| 2022-08-09 | 28.32 | $28.98 | 475937 |
| 2022-08-08 | 28.23 | $28.92 | 389220 |
| 2022-08-05 | 28.16 | $28.60 | 217300 |
| 2022-08-04 | 28.09 | $28.45 | 269400 |
| 2022-08-03 | 28.03 | $28.18 | 397900 |
| 2022-08-02 | 27.97 | $28.53 | 1.4M |
| 2022-08-01 | 27.91 | $28.78 | 496200 |
| 2022-07-29 | 27.83 | $29.23 | 305128 |
| 2022-07-28 | 27.70 | $29.25 | 193335 |
| 2022-07-27 | 27.57 | $28.67 | 332400 |
| 2022-07-26 | 27.49 | $28.66 | 283718 |
| 2022-07-25 | 27.41 | $28.37 | 506600 |
| 2022-07-22 | 27.35 | $28.13 | 400929 |
| 2022-07-21 | 27.27 | $27.87 | 326200 |
| 2022-07-20 | 27.18 | $27.89 | 335723 |
| 2022-07-19 | 27.08 | $27.97 | 350602 |
| 2022-07-18 | 26.97 | $27.51 | 302924 |
| 2022-07-15 | 26.86 | $27.92 | 467300 |
| 2022-07-14 | 26.74 | $27.45 | 326947 |
| 2022-07-13 | 26.60 | $27.02 | 265210 |
| 2022-07-12 | 26.51 | $27.16 | 329400 |
| 2022-07-11 | 26.49 | $27.46 | 293900 |
| 2022-07-08 | 26.45 | $27.36 | 287743 |
| 2022-07-07 | 26.45 | $27.16 | 240320 |
| 2022-07-06 | 26.48 | $27.02 | 554400 |
| 2022-07-05 | 26.51 | $27.23 | 512300 |
| 2022-07-01 | 26.52 | $27.24 | 298200 |
| 2022-06-30 | 26.54 | $26.59 | 439400 |
| 2022-06-29 | 26.59 | $26.70 | 375500 |
| 2022-06-28 | 26.63 | $27.08 | 367400 |
| 2022-06-27 | 26.65 | $27.16 | 265730 |
| 2022-06-24 | 26.65 | $27.06 | 705700 |
| 2022-06-23 | 26.65 | $26.63 | 414723 |
| 2022-06-22 | 26.66 | $26.05 | 399209 |
| 2022-06-21 | 26.67 | $25.82 | 523100 |
| 2022-06-17 | 26.70 | $25.71 | 1.0M |
| 2022-06-16 | 26.72 | $25.37 | 460437 |
| 2022-06-15 | 26.78 | $25.59 | 600500 |
| 2022-06-14 | 26.86 | $24.65 | 884000 |
| 2022-06-13 | 26.96 | $25.19 | 517421 |
| 2022-06-10 | 27.03 | $26.66 | 441600 |
| 2022-06-09 | 26.99 | $26.81 | 603503 |
| 2022-06-08 | 26.91 | $27.30 | 357600 |
| 2022-06-07 | 26.82 | $27.77 | 522430 |
| 2022-06-06 | 26.71 | $27.52 | 448300 |
| 2022-06-03 | 26.66 | $27.45 | 216840 |
| 2022-06-02 | 26.64 | $27.75 | 255500 |
| 2022-06-01 | 26.63 | $27.44 | 390000 |
| 2022-05-31 | 26.61 | $27.57 | 602937 |
| 2022-05-27 | 26.56 | $27.59 | 343041 |
| 2022-05-26 | 26.55 | $27.08 | 365621 |
| 2022-05-25 | 26.64 | $27.08 | 300400 |
| 2022-05-24 | 26.69 | $26.71 | 528416 |
| 2022-05-23 | 26.79 | $26.32 | 390500 |
| 2022-05-20 | 26.95 | $26.40 | 293875 |
| 2022-05-19 | 27.12 | $26.16 | 427826 |
| 2022-05-18 | 27.30 | $26.48 | 520100 |
| 2022-05-17 | 27.46 | $27.21 | 321823 |
| 2022-05-16 | 27.58 | $26.70 | 327934 |
| 2022-05-13 | 27.71 | $26.51 | 600600 |
| 2022-05-12 | 27.83 | $25.93 | 522500 |
| 2022-05-11 | 27.97 | $25.28 | 369300 |
| 2022-05-10 | 28.13 | $25.36 | 672949 |
| 2022-05-09 | 28.27 | $25.73 | 482111 |
| 2022-05-06 | 28.37 | $26.54 | 330114 |
| 2022-05-05 | 28.43 | $26.96 | 312600 |
| 2022-05-04 | 28.47 | $27.56 | 325300 |
| 2022-05-03 | 28.46 | $27.05 | 560300 |
| 2022-05-02 | 28.49 | $26.54 | 498236 |
| 2022-04-29 | 28.54 | $27.46 | 923500 |
| 2022-04-28 | 28.52 | $28.89 | 660125 |
| 2022-04-27 | 28.42 | $28.09 | 1.1M |
| 2022-04-26 | 28.37 | $28.72 | 1.1M |
| 2022-04-25 | 28.27 | $29.47 | 714300 |
| 2022-04-22 | 28.12 | $29.73 | 1.0M |
| 2022-04-21 | 27.95 | $29.84 | 942015 |
| 2022-04-20 | 27.77 | $29.72 | 889173 |
| 2022-04-19 | 27.61 | $29.51 | 736100 |
| 2022-04-18 | 27.45 | $29.24 | 807400 |
| 2022-04-14 | 27.32 | $29.01 | 560540 |
| 2022-04-13 | 27.19 | $28.77 | 810047 |
| 2022-04-12 | 27.08 | $28.38 | 1.3M |
| 2022-04-11 | 26.99 | $28.14 | 1.0M |
| 2022-04-08 | 26.92 | $27.86 | 845200 |
| 2022-04-07 | 26.87 | $27.69 | 1.2M |
| 2022-04-06 | 26.84 | $27.70 | 1.3M |
| 2022-04-05 | 26.77 | $27.43 | 1.2M |
| 2022-04-04 | 26.72 | $27.52 | 729748 |
| 2022-04-01 | 26.67 | $27.69 | 819516 |
| 2022-03-31 | 26.65 | $27.04 | 1.2M |
| 2022-03-30 | 26.63 | $26.77 | 274000 |
| 2022-03-29 | 26.62 | $27.26 | 690426 |
| 2022-03-28 | 26.55 | $26.57 | 366800 |
| 2022-03-25 | 26.54 | $26.54 | 364919 |
| 2022-03-24 | 26.55 | $26.33 | 329100 |
| 2022-03-23 | 26.55 | $26.20 | 243700 |
| 2022-03-22 | 26.55 | $26.50 | 451643 |
| 2022-03-21 | 26.53 | $26.40 | 197410 |
| 2022-03-18 | 26.52 | $26.61 | 964800 |
| 2022-03-17 | 26.51 | $26.45 | 761200 |
| 2022-03-16 | 26.50 | $26.55 | 362035 |
| 2022-03-15 | 26.48 | $26.62 | 574147 |
| 2022-03-14 | 26.45 | $26.60 | 278719 |
| 2022-03-11 | 26.41 | $27.00 | 330304 |
| 2022-03-10 | 26.34 | $26.93 | 503149 |
| 2022-03-09 | 26.30 | $26.46 | 421346 |
| 2022-03-08 | 26.27 | $26.39 | 568729 |
| 2022-03-07 | 26.25 | $26.44 | 576500 |
| 2022-03-04 | 26.24 | $27.28 | 562540 |
| 2022-03-03 | 26.20 | $26.76 | 405900 |
| 2022-03-02 | 26.21 | $26.43 | 293600 |
| 2022-03-01 | 26.24 | $26.01 | 443200 |
| 2022-02-28 | 26.29 | $26.38 | 839011 |
| 2022-02-25 | 26.32 | $26.72 | 425200 |
| 2022-02-24 | 26.30 | $26.28 | 785000 |
| 2022-02-23 | 26.32 | $26.10 | 508200 |
| 2022-02-22 | 26.38 | $26.14 | 552333 |
| 2022-02-18 | 26.42 | $26.26 | 427406 |
| 2022-02-17 | 26.46 | $26.41 | 554807 |
| 2022-02-16 | 26.49 | $26.33 | 430900 |
| 2022-02-15 | 26.54 | $26.13 | 265800 |
| 2022-02-14 | 26.62 | $25.95 | 481226 |
| 2022-02-11 | 26.73 | $25.85 | 375512 |
| 2022-02-10 | 26.85 | $25.60 | 770327 |
| 2022-02-09 | 26.97 | $26.14 | 337829 |
| 2022-02-08 | 27.07 | $25.81 | 236222 |
| 2022-02-07 | 27.19 | $25.97 | 295500 |
| 2022-02-04 | 27.32 | $26.21 | 318518 |
| 2022-02-03 | 27.45 | $26.47 | 405200 |
| 2022-02-02 | 27.57 | $26.97 | 815648 |
| 2022-02-01 | 27.70 | $27.01 | 295600 |
| 2022-01-31 | 27.81 | $27.07 | 576910 |
| 2022-01-28 | 27.93 | $26.99 | 302400 |
| 2022-01-27 | 28.07 | $26.37 | 351309 |
| 2022-01-26 | 28.23 | $26.70 | 303305 |
| 2022-01-25 | 28.36 | $27.21 | 467800 |
| 2022-01-24 | 28.46 | $26.99 | 623027 |
| 2022-01-21 | 28.55 | $27.02 | 427346 |
| 2022-01-20 | 28.63 | $26.96 | 405400 |
| 2022-01-19 | 28.71 | $27.40 | 304200 |
| 2022-01-18 | 28.72 | $27.79 | 327430 |
| 2022-01-14 | 28.74 | $28.05 | 207225 |
| 2022-01-13 | 28.75 | $28.30 | 211900 |
| 2022-01-12 | 28.76 | $27.96 | 241426 |
| 2022-01-11 | 28.77 | $28.18 | 383800 |
| 2022-01-10 | 28.78 | $28.23 | 393300 |
| 2022-01-07 | 28.77 | $28.47 | 1.1M |
| 2022-01-06 | 28.77 | $28.83 | 495100 |
| 2022-01-05 | 28.77 | $28.91 | 586500 |
| 2022-01-04 | 28.73 | $29.53 | 314329 |
| 2022-01-03 | 28.67 | $29.30 | 422300 |
| 2021-12-31 | 28.57 | $29.41 | 281500 |
| 2021-12-30 | 28.47 | $29.76 | 353400 |
| 2021-12-29 | 28.32 | $29.69 | 381629 |
| 2021-12-28 | 28.18 | $29.21 | 237816 |
| 2021-12-27 | 28.08 | $29.23 | 225100 |
| 2021-12-23 | 27.98 | $28.67 | 200904 |
| 2021-12-22 | 27.97 | $28.73 | 229700 |
| 2021-12-21 | 27.94 | $28.50 | 294529 |
| 2021-12-20 | 27.92 | $27.74 | 331300 |
| 2021-12-17 | 27.95 | $28.18 | 1.5M |
| 2021-12-16 | 27.95 | $28.20 | 581233 |
| 2021-12-15 | 27.94 | $28.48 | 678000 |
| 2021-12-14 | 27.94 | $28.15 | 815200 |
| 2021-12-13 | 27.96 | $28.36 | 379500 |
| 2021-12-10 | 27.96 | $28.13 | 311000 |
| 2021-12-09 | 28.00 | $28.33 | 391100 |
| 2021-12-08 | 28.03 | $28.90 | 1.2M |
| 2021-12-07 | 28.04 | $28.06 | 796616 |
| 2021-12-06 | 28.11 | $28.27 | 361800 |
| 2021-12-03 | 28.18 | $27.37 | 1.1M |
| 2021-12-02 | 28.25 | $27.48 | 280021 |
| 2021-12-01 | 28.32 | $26.65 | 344900 |
| 2021-11-30 | 28.44 | $27.02 | 586107 |
| 2021-11-29 | 28.54 | $27.20 | 292036 |
| 2021-11-26 | 28.63 | $27.20 | 258538 |
| 2021-11-24 | 28.73 | $28.35 | 574800 |
| 2021-11-23 | 28.78 | $28.16 | 287835 |
| 2021-11-22 | 28.86 | $28.24 | 335727 |
| 2021-11-19 | 28.91 | $28.24 | 766204 |
| 2021-11-18 | 28.95 | $28.18 | 544605 |
| 2021-11-17 | 29.00 | $28.05 | 323800 |
| 2021-11-16 | 29.05 | $28.40 | 316512 |
| 2021-11-15 | 29.05 | $28.60 | 307000 |
| 2021-11-12 | 29.05 | $28.41 | 245200 |
| 2021-11-11 | 29.07 | $28.81 | 299520 |
| 2021-11-10 | 29.06 | $28.91 | 393300 |
| 2021-11-09 | 29.04 | $29.28 | 475527 |
| 2021-11-08 | 28.97 | $29.45 | 671320 |
| 2021-11-05 | 28.89 | $29.57 | 415500 |
| 2021-11-04 | 28.77 | $28.82 | 379200 |
| 2021-11-03 | 28.69 | $28.95 | 766021 |
| 2021-11-02 | 28.61 | $28.86 | 397738 |
| 2021-11-01 | 28.53 | $29.08 | 440800 |
| 2021-10-29 | 28.44 | $29.00 | 401500 |
| 2021-10-28 | 28.35 | $29.24 | 283709 |
| 2021-10-27 | 28.23 | $29.43 | 289800 |
| 2021-10-26 | 28.14 | $29.70 | 318900 |
| 2021-10-25 | 28.02 | $29.29 | 200808 |
| 2021-10-22 | 27.91 | $29.06 | 216400 |
| 2021-10-21 | 27.83 | $29.03 | 308201 |
| 2021-10-20 | 27.75 | $29.05 | 284300 |
| 2021-10-19 | 27.67 | $28.51 | 334829 |
| 2021-10-18 | 27.61 | $28.60 | 253200 |
| 2021-10-15 | 27.54 | $28.76 | 350037 |
| 2021-10-14 | 27.47 | $28.68 | 180039 |
| 2021-10-13 | 27.41 | $28.45 | 285600 |
| 2021-10-12 | 27.36 | $27.96 | 234735 |
| 2021-10-11 | 27.32 | $27.72 | 143800 |
| 2021-10-08 | 27.28 | $27.20 | 271300 |
| 2021-10-07 | 27.26 | $27.21 | 351838 |
| 2021-10-06 | 27.26 | $27.36 | 275538 |
| 2021-10-05 | 27.29 | $27.36 | 438703 |
| 2021-10-04 | 27.33 | $27.12 | 333000 |
| 2021-10-01 | 27.43 | $27.31 | 476300 |
| 2021-09-30 | 27.50 | $26.86 | 415433 |
| 2021-09-29 | 27.60 | $27.56 | 218942 |
| 2021-09-28 | 27.65 | $27.30 | 348900 |
| 2021-09-27 | 27.70 | $27.11 | 325200 |
| 2021-09-24 | 27.75 | $27.46 | 629400 |
| 2021-09-23 | 27.75 | $27.42 | 373000 |
| 2021-09-22 | 27.75 | $27.51 | 420900 |
| 2021-09-21 | 27.73 | $27.20 | 338700 |
| 2021-09-20 | 27.74 | $27.33 | 665040 |
| 2021-09-17 | 27.75 | $27.29 | 1.5M |
| 2021-09-16 | 27.75 | $27.52 | 435300 |
| 2021-09-15 | 27.74 | $27.30 | 406000 |
| 2021-09-14 | 27.74 | $27.17 | 376200 |
| 2021-09-13 | 27.74 | $27.05 | 275700 |
| 2021-09-10 | 27.76 | $26.67 | 389731 |
| 2021-09-09 | 27.79 | $27.24 | 426315 |
| 2021-09-08 | 27.81 | $28.11 | 815100 |
| 2021-09-07 | 27.78 | $28.14 | 319449 |
| 2021-09-03 | 27.78 | $29.00 | 362822 |
| 2021-09-02 | 27.77 | $28.75 | 262535 |
| 2021-09-01 | 27.79 | $28.77 | 276700 |
| 2021-08-31 | 27.76 | $28.61 | 546300 |
| 2021-08-30 | 27.76 | $28.38 | 364224 |
| 2021-08-27 | 27.77 | $27.99 | 288542 |
| 2021-08-26 | 27.81 | $27.46 | 255500 |
| 2021-08-25 | 27.88 | $27.45 | 206500 |
| 2021-08-24 | 27.95 | $27.15 | 239436 |
| 2021-08-23 | 28.04 | $27.38 | 211300 |
| 2021-08-20 | 28.12 | $27.62 | 727121 |
| 2021-08-19 | 28.19 | $27.32 | 393300 |
| 2021-08-18 | 28.26 | $27.29 | 368421 |
| 2021-08-17 | 28.34 | $27.21 | 313037 |
| 2021-08-16 | 28.44 | $27.24 | 245938 |
| 2021-08-13 | 28.48 | $27.38 | 216329 |
| 2021-08-12 | 28.55 | $27.35 | 303321 |
| 2021-08-11 | 28.61 | $27.54 | 238400 |
| 2021-08-10 | 28.67 | $27.51 | 258500 |
| 2021-08-09 | 28.72 | $28.29 | 136043 |
| 2021-08-06 | 28.77 | $28.69 | 239900 |
| 2021-08-05 | 28.77 | $29.10 | 326200 |
| 2021-08-04 | 28.72 | $28.23 | 304739 |
| 2021-08-03 | 28.72 | $28.56 | 291800 |
| 2021-08-02 | 28.71 | $28.69 | 243109 |
| 2021-07-30 | 28.67 | $28.71 | 319100 |
| 2021-07-29 | 28.62 | $28.91 | 170600 |
| 2021-07-28 | 28.56 | $28.74 | 267300 |
| 2021-07-27 | 28.50 | $29.02 | 178500 |
| 2021-07-26 | 28.45 | $28.94 | 213000 |
| 2021-07-23 | 28.40 | $29.09 | 279800 |
| 2021-07-22 | 28.39 | $28.74 | 195205 |
| 2021-07-21 | 28.41 | $28.95 | 401512 |
| 2021-07-20 | 28.41 | $29.02 | 405523 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.24
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.50
Average
26.21
Maximum
29.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.24 | $26.33 | 639027 |
| 2026-07-16 | 25.12 | $26.42 | 798247 |
| 2026-07-15 | 24.98 | $25.22 | 610100 |
| 2026-07-14 | 24.96 | $25.15 | 618400 |
| 2026-07-13 | 24.94 | $25.19 | 552275 |
| 2026-07-10 | 24.91 | $24.96 | 619200 |
| 2026-07-09 | 24.91 | $24.71 | 576800 |
| 2026-07-08 | 24.93 | $24.90 | 898800 |
| 2026-07-07 | 24.93 | $25.28 | 786100 |
| 2026-07-06 | 24.90 | $25.01 | 777943 |
| 2026-07-02 | 24.88 | $25.11 | 750500 |
| 2026-07-01 | 24.86 | $24.53 | 951218 |
| 2026-06-30 | 24.89 | $24.55 | 1.1M |
| 2026-06-29 | 24.93 | $25.36 | 1.1M |
| 2026-06-26 | 24.88 | $25.58 | 3.8M |
| 2026-06-25 | 24.81 | $25.02 | 775600 |
| 2026-06-24 | 24.79 | $25.15 | 771912 |
| 2026-06-23 | 24.75 | $24.95 | 617100 |
| 2026-06-22 | 24.73 | $24.40 | 693878 |
| 2026-06-18 | 24.77 | $24.49 | 2.0M |
| 2026-06-17 | 24.79 | $24.44 | 729900 |
| 2026-06-16 | 24.83 | $24.90 | 561300 |
| 2026-06-15 | 24.82 | $24.85 | 615400 |
| 2026-06-12 | 24.82 | $25.27 | 711547 |
| 2026-06-11 | 24.78 | $24.83 | 783212 |
| 2026-06-10 | 24.77 | $25.16 | 698943 |
| 2026-06-09 | 24.73 | $24.98 | 1.1M |
| 2026-06-08 | 24.70 | $24.49 | 892700 |
| 2026-06-05 | 24.72 | $24.70 | 1.1M |
| 2026-06-04 | 24.73 | $23.94 | 690286 |
| 2026-06-03 | 24.81 | $24.12 | 714100 |
| 2026-06-02 | 24.88 | $24.43 | 719100 |
| 2026-06-01 | 24.93 | $24.28 | 718800 |
| 2026-05-29 | 25.00 | $24.90 | 897641 |
| 2026-05-28 | 25.01 | $25.04 | 577923 |
| 2026-05-27 | 25.00 | $24.97 | 644837 |
| 2026-05-26 | 25.01 | $25.33 | 713945 |
| 2026-05-22 | 24.97 | $25.06 | 855114 |
| 2026-05-21 | 24.97 | $24.99 | 936800 |
| 2026-05-20 | 24.96 | $25.01 | 1.3M |
| 2026-05-19 | 24.96 | $24.77 | 736300 |
| 2026-05-18 | 24.98 | $24.88 | 503128 |
| 2026-05-15 | 24.99 | $24.47 | 792100 |
| 2026-05-14 | 25.04 | $24.53 | 1.5M |
| 2026-05-13 | 25.10 | $24.43 | 752200 |
| 2026-05-12 | 25.17 | $25.05 | 537200 |
| 2026-05-11 | 25.18 | $25.14 | 723838 |
| 2026-05-08 | 25.18 | $25.17 | 488000 |
| 2026-05-07 | 25.18 | $25.47 | 498517 |
| 2026-05-06 | 25.15 | $25.41 | 467800 |
| 2026-05-05 | 25.13 | $25.14 | 491200 |
| 2026-05-04 | 25.12 | $25.08 | 671848 |
| 2026-05-01 | 25.13 | $25.37 | 685008 |
| 2026-04-30 | 25.10 | $25.57 | 988014 |
| 2026-04-29 | 25.05 | $25.32 | 663949 |
| 2026-04-28 | 25.03 | $25.52 | 643844 |
| 2026-04-27 | 24.97 | $25.40 | 687023 |
| 2026-04-24 | 24.93 | $25.43 | 884800 |
| 2026-04-23 | 24.88 | $25.15 | 531927 |
| 2026-04-22 | 24.85 | $24.92 | 571632 |
| 2026-04-21 | 24.84 | $25.22 | 607755 |
| 2026-04-20 | 24.80 | $25.41 | 519200 |
| 2026-04-17 | 24.74 | $25.65 | 762543 |
| 2026-04-16 | 24.64 | $25.12 | 694865 |
| 2026-04-15 | 24.59 | $25.06 | 548200 |
| 2026-04-14 | 24.54 | $24.90 | 520495 |
| 2026-04-13 | 24.50 | $24.99 | 781000 |
| 2026-04-10 | 24.45 | $25.14 | 858200 |
| 2026-04-09 | 24.38 | $25.23 | 1.4M |
| 2026-04-08 | 24.29 | $24.39 | 2.1M |
| 2026-04-07 | 24.28 | $23.84 | 819700 |
| 2026-04-06 | 24.32 | $23.44 | 612300 |
| 2026-04-02 | 24.42 | $23.75 | 485800 |
| 2026-04-01 | 24.49 | $23.52 | 479003 |
| 2026-03-31 | 24.59 | $23.65 | 604300 |
| 2026-03-30 | 24.69 | $23.91 | 503386 |
| 2026-03-27 | 24.77 | $23.71 | 461706 |
| 2026-03-26 | 24.88 | $23.87 | 510000 |
| 2026-03-25 | 24.99 | $24.02 | 614730 |
| 2026-03-24 | 25.09 | $23.90 | 588047 |
| 2026-03-23 | 25.22 | $24.14 | 715100 |
| 2026-03-20 | 25.33 | $24.26 | 1.7M |
| 2026-03-19 | 25.44 | $25.26 | 786802 |
| 2026-03-18 | 25.46 | $25.44 | 782400 |
| 2026-03-17 | 25.46 | $25.70 | 545793 |
| 2026-03-16 | 25.44 | $25.63 | 416800 |
| 2026-03-13 | 25.42 | $25.64 | 821926 |
| 2026-03-12 | 25.40 | $25.78 | 820521 |
| 2026-03-11 | 25.35 | $25.46 | 907607 |
| 2026-03-10 | 25.34 | $25.60 | 753200 |
| 2026-03-09 | 25.32 | $25.67 | 672400 |
| 2026-03-06 | 25.28 | $25.68 | 669946 |
| 2026-03-05 | 25.24 | $25.50 | 464720 |
| 2026-03-04 | 25.21 | $25.54 | 456920 |
| 2026-03-03 | 25.17 | $25.68 | 531400 |
| 2026-03-02 | 25.12 | $25.67 | 778100 |
| 2026-02-27 | 25.06 | $25.52 | 1.1M |
| 2026-02-26 | 25.02 | $25.58 | 703100 |
| 2026-02-25 | 24.96 | $25.57 | 694500 |
| 2026-02-24 | 24.89 | $25.41 | 649738 |
| 2026-02-23 | 24.84 | $25.42 | 558236 |
| 2026-02-20 | 24.78 | $25.26 | 965946 |
| 2026-02-19 | 24.72 | $25.05 | 1.1M |
| 2026-02-18 | 24.69 | $24.72 | 1.2M |
| 2026-02-17 | 24.69 | $25.06 | 1.3M |
| 2026-02-13 | 24.65 | $24.37 | 1.6M |
| 2026-02-12 | 24.68 | $24.42 | 2.3M |
| 2026-02-11 | 24.70 | $25.25 | 838900 |
| 2026-02-10 | 24.65 | $25.34 | 518900 |
| 2026-02-09 | 24.57 | $25.24 | 380412 |
| 2026-02-06 | 24.50 | $25.34 | 609000 |
| 2026-02-05 | 24.42 | $25.49 | 641940 |
| 2026-02-04 | 24.30 | $24.88 | 512700 |
| 2026-02-03 | 24.24 | $24.51 | 793722 |
| 2026-02-02 | 24.21 | $24.50 | 695100 |
| 2026-01-30 | 24.18 | $24.65 | 1.1M |
| 2026-01-29 | 24.14 | $24.19 | 849300 |
| 2026-01-28 | 24.13 | $23.94 | 865400 |
| 2026-01-27 | 24.15 | $24.32 | 534800 |
| 2026-01-26 | 24.13 | $24.32 | 686300 |
| 2026-01-23 | 24.11 | $24.43 | 688300 |
| 2026-01-22 | 24.08 | $24.28 | 690444 |
| 2026-01-21 | 24.06 | $24.60 | 981531 |
| 2026-01-20 | 24.00 | $24.71 | 865700 |
| 2026-01-16 | 23.92 | $24.80 | 1.7M |
| 2026-01-15 | 23.83 | $24.91 | 1.2M |
| 2026-01-14 | 23.72 | $24.48 | 1.1M |
| 2026-01-13 | 23.64 | $24.39 | 1.2M |
| 2026-01-12 | 23.56 | $24.23 | 1.1M |
| 2026-01-09 | 23.49 | $23.96 | 1.4M |
| 2026-01-08 | 23.44 | $23.92 | 623441 |
| 2026-01-07 | 23.39 | $23.50 | 843000 |
| 2026-01-06 | 23.38 | $23.49 | 776042 |
| 2026-01-05 | 23.37 | $23.29 | 1.1M |
| 2026-01-02 | 23.37 | $23.24 | 873133 |
| 2025-12-31 | 23.39 | $23.06 | 705045 |
| 2025-12-30 | 23.42 | $23.57 | 744405 |
| 2025-12-29 | 23.41 | $23.48 | 864103 |
| 2025-12-26 | 23.40 | $23.43 | 657816 |
| 2025-12-24 | 23.40 | $23.42 | 567800 |
| 2025-12-23 | 23.39 | $23.27 | 1.8M |
| 2025-12-22 | 23.41 | $23.44 | 1.1M |
| 2025-12-19 | 23.40 | $23.28 | 2.6M |
| 2025-12-18 | 23.42 | $23.36 | 892200 |
| 2025-12-17 | 23.42 | $23.45 | 750711 |
| 2025-12-16 | 23.42 | $22.98 | 615418 |
| 2025-12-15 | 23.47 | $23.27 | 820400 |
| 2025-12-12 | 23.49 | $23.06 | 1.0M |
| 2025-12-11 | 23.53 | $23.01 | 873500 |
| 2025-12-10 | 23.59 | $23.10 | 1.2M |
| 2025-12-09 | 23.64 | $23.00 | 739306 |
| 2025-12-08 | 23.71 | $22.89 | 747400 |
| 2025-12-05 | 23.79 | $23.08 | 656706 |
| 2025-12-04 | 23.87 | $23.36 | 636200 |
| 2025-12-03 | 23.92 | $23.53 | 497045 |
| 2025-12-02 | 23.96 | $23.60 | 547300 |
| 2025-12-01 | 24.00 | $23.76 | 598900 |
| 2025-11-28 | 24.02 | $24.04 | 397300 |
| 2025-11-26 | 24.02 | $24.01 | 877417 |
| 2025-11-25 | 24.02 | $24.03 | 568000 |
| 2025-11-24 | 24.02 | $23.96 | 1.0M |
| 2025-11-21 | 24.03 | $24.01 | 967121 |
| 2025-11-20 | 24.03 | $23.58 | 607618 |
| 2025-11-19 | 24.08 | $23.77 | 552228 |
| 2025-11-18 | 24.11 | $24.07 | 487900 |
| 2025-11-17 | 24.12 | $23.90 | 916000 |
| 2025-11-14 | 24.14 | $24.21 | 457500 |
| 2025-11-13 | 24.13 | $24.12 | 804300 |
| 2025-11-12 | 24.13 | $24.02 | 851500 |
| 2025-11-11 | 24.14 | $24.53 | 568933 |
| 2025-11-10 | 24.10 | $24.14 | 470050 |
| 2025-11-07 | 24.10 | $24.17 | 444714 |
| 2025-11-06 | 24.09 | $23.73 | 490400 |
| 2025-11-05 | 24.13 | $23.97 | 524910 |
| 2025-11-04 | 24.15 | $23.83 | 459326 |
| 2025-11-03 | 24.18 | $24.11 | 813302 |
| 2025-10-31 | 24.19 | $23.64 | 723106 |
| 2025-10-30 | 24.25 | $23.54 | 745100 |
| 2025-10-29 | 24.32 | $23.45 | 859900 |
| 2025-10-28 | 24.41 | $23.86 | 567400 |
| 2025-10-27 | 24.47 | $24.34 | 521530 |
| 2025-10-24 | 24.49 | $24.47 | 379252 |
| 2025-10-23 | 24.49 | $24.62 | 347821 |
| 2025-10-22 | 24.47 | $24.73 | 438100 |
| 2025-10-21 | 24.45 | $24.63 | 456100 |
| 2025-10-20 | 24.43 | $24.70 | 493839 |
| 2025-10-17 | 24.40 | $24.40 | 410500 |
| 2025-10-16 | 24.40 | $24.29 | 485617 |
| 2025-10-15 | 24.41 | $24.35 | 613403 |
| 2025-10-14 | 24.42 | $24.09 | 450742 |
| 2025-10-13 | 24.45 | $23.84 | 436036 |
| 2025-10-10 | 24.51 | $23.90 | 646700 |
| 2025-10-09 | 24.58 | $23.94 | 352400 |
| 2025-10-08 | 24.65 | $24.05 | 687900 |
| 2025-10-07 | 24.71 | $24.06 | 788800 |
| 2025-10-06 | 24.78 | $23.83 | 501600 |
| 2025-10-03 | 24.88 | $24.26 | 595321 |
| 2025-10-02 | 24.94 | $24.35 | 646700 |
| 2025-10-01 | 25.00 | $24.56 | 848300 |
| 2025-09-30 | 25.05 | $24.40 | 719100 |
| 2025-09-29 | 25.12 | $24.37 | 833430 |
| 2025-09-26 | 25.20 | $24.45 | 1.1M |
| 2025-09-25 | 25.28 | $24.44 | 693614 |
| 2025-09-24 | 25.36 | $24.43 | 559300 |
| 2025-09-23 | 25.46 | $24.69 | 684508 |
| 2025-09-22 | 25.54 | $24.70 | 825304 |
| 2025-09-19 | 25.63 | $25.27 | 1.7M |
| 2025-09-18 | 25.67 | $25.45 | 664200 |
| 2025-09-17 | 25.69 | $25.41 | 647500 |
| 2025-09-16 | 25.72 | $25.37 | 1.1M |
| 2025-09-15 | 25.76 | $25.62 | 644400 |
| 2025-09-12 | 25.78 | $25.45 | 540878 |
| 2025-09-11 | 25.81 | $25.45 | 605138 |
| 2025-09-10 | 25.85 | $25.70 | 384100 |
| 2025-09-09 | 25.86 | $26.01 | 581600 |
| 2025-09-08 | 25.85 | $26.11 | 728200 |
| 2025-09-05 | 25.82 | $26.11 | 865244 |
| 2025-09-04 | 25.79 | $26.01 | 628445 |
| 2025-09-03 | 25.77 | $25.78 | 438521 |
| 2025-09-02 | 25.77 | $25.63 | 524200 |
| 2025-08-29 | 25.78 | $25.89 | 565843 |
| 2025-08-28 | 25.77 | $25.64 | 444800 |
| 2025-08-27 | 25.78 | $25.90 | 330200 |
| 2025-08-26 | 25.77 | $25.71 | 519537 |
| 2025-08-25 | 25.78 | $25.67 | 297906 |
| 2025-08-22 | 25.79 | $26.05 | 464326 |
| 2025-08-21 | 25.76 | $25.78 | 294795 |
| 2025-08-20 | 25.76 | $25.91 | 483841 |
| 2025-08-19 | 25.74 | $25.66 | 442400 |
| 2025-08-18 | 25.75 | $25.15 | 355704 |
| 2025-08-15 | 25.81 | $25.43 | 440600 |
| 2025-08-14 | 25.85 | $25.38 | 611427 |
| 2025-08-13 | 25.90 | $25.47 | 418400 |
| 2025-08-12 | 25.95 | $25.39 | 590600 |
| 2025-08-11 | 26.01 | $25.29 | 526942 |
| 2025-08-08 | 26.08 | $25.69 | 441300 |
| 2025-08-07 | 26.12 | $25.91 | 473414 |
| 2025-08-06 | 26.14 | $25.53 | 743300 |
| 2025-08-05 | 26.21 | $25.55 | 882351 |
| 2025-08-04 | 26.28 | $25.68 | 776118 |
| 2025-08-01 | 26.34 | $25.49 | 919549 |
| 2025-07-31 | 26.43 | $25.24 | 758138 |
| 2025-07-30 | 26.56 | $25.68 | 1.0M |
| 2025-07-29 | 26.65 | $26.48 | 570825 |
| 2025-07-28 | 26.67 | $26.14 | 654100 |
| 2025-07-25 | 26.72 | $26.49 | 382900 |
| 2025-07-24 | 26.75 | $26.57 | 452600 |
| 2025-07-23 | 26.76 | $26.69 | 678500 |
| 2025-07-22 | 26.77 | $26.89 | 568923 |
| 2025-07-21 | 26.76 | $26.36 | 674900 |
| 2025-07-18 | 26.80 | $26.34 | 559649 |
| 2025-07-17 | 26.85 | $26.28 | 747343 |
| 2025-07-16 | 26.91 | $26.35 | 535700 |
| 2025-07-15 | 26.97 | $26.25 | 495600 |
| 2025-07-14 | 27.04 | $26.94 | 493900 |
| 2025-07-11 | 27.06 | $26.58 | 598903 |
| 2025-07-10 | 27.11 | $26.60 | 501300 |
| 2025-07-09 | 27.16 | $26.60 | 485900 |
| 2025-07-08 | 27.22 | $26.77 | 535910 |
| 2025-07-07 | 27.26 | $26.98 | 599700 |
| 2025-07-03 | 27.29 | $27.18 | 243014 |
| 2025-07-02 | 27.31 | $27.11 | 666600 |
| 2025-07-01 | 27.33 | $27.17 | 575227 |
| 2025-06-30 | 27.34 | $26.91 | 924316 |
| 2025-06-27 | 27.39 | $27.10 | 1.5M |
| 2025-06-26 | 27.42 | $27.30 | 738300 |
| 2025-06-25 | 27.43 | $26.94 | 526331 |
| 2025-06-24 | 27.48 | $27.58 | 441109 |
| 2025-06-23 | 27.47 | $27.85 | 607031 |
| 2025-06-20 | 27.43 | $27.32 | 1.5M |
| 2025-06-18 | 27.45 | $27.32 | 3.8M |
| 2025-06-17 | 27.46 | $27.40 | 801314 |
| 2025-06-16 | 27.47 | $27.29 | 578300 |
| 2025-06-13 | 27.49 | $27.39 | 448929 |
| 2025-06-12 | 27.50 | $27.68 | 429000 |
| 2025-06-11 | 27.48 | $27.54 | 377400 |
| 2025-06-10 | 27.47 | $27.64 | 519944 |
| 2025-06-09 | 27.45 | $27.80 | 515401 |
| 2025-06-06 | 27.41 | $27.39 | 357100 |
| 2025-06-05 | 27.42 | $27.17 | 397400 |
| 2025-06-04 | 27.44 | $27.41 | 569000 |
| 2025-06-03 | 27.45 | $27.39 | 478705 |
| 2025-06-02 | 27.45 | $27.58 | 404400 |
| 2025-05-30 | 27.44 | $27.61 | 600805 |
| 2025-05-29 | 27.42 | $27.41 | 307400 |
| 2025-05-28 | 27.42 | $27.19 | 482598 |
| 2025-05-27 | 27.45 | $27.28 | 693000 |
| 2025-05-23 | 27.46 | $27.08 | 526800 |
| 2025-05-22 | 27.50 | $27.00 | 645128 |
| 2025-05-21 | 27.56 | $27.31 | 507232 |
| 2025-05-20 | 27.58 | $27.55 | 407103 |
| 2025-05-19 | 27.59 | $27.61 | 290700 |
| 2025-05-16 | 27.58 | $27.57 | 612500 |
| 2025-05-15 | 27.59 | $27.35 | 420100 |
| 2025-05-14 | 27.61 | $26.74 | 442106 |
| 2025-05-13 | 27.70 | $26.88 | 526833 |
| 2025-05-12 | 27.79 | $27.33 | 525216 |
| 2025-05-09 | 27.84 | $27.75 | 469136 |
| 2025-05-08 | 27.85 | $27.58 | 380000 |
| 2025-05-07 | 27.88 | $27.76 | 880000 |
| 2025-05-06 | 27.89 | $27.89 | 638000 |
| 2025-05-05 | 27.89 | $27.72 | 444600 |
| 2025-05-02 | 27.90 | $27.89 | 496218 |
| 2025-05-01 | 27.91 | $27.89 | 797139 |
| 2025-04-30 | 27.91 | $27.95 | 693200 |
| 2025-04-29 | 27.90 | $27.85 | 509700 |
| 2025-04-28 | 27.91 | $27.88 | 576846 |
| 2025-04-25 | 27.91 | $27.71 | 499533 |
| 2025-04-24 | 27.93 | $27.86 | 526000 |
| 2025-04-23 | 27.94 | $28.40 | 680500 |
| 2025-04-22 | 27.89 | $28.67 | 523018 |
| 2025-04-21 | 27.81 | $28.33 | 789514 |
| 2025-04-17 | 27.76 | $28.24 | 539900 |
| 2025-04-16 | 27.70 | $27.79 | 621800 |
| 2025-04-15 | 27.70 | $27.74 | 636430 |
| 2025-04-14 | 27.69 | $27.49 | 820600 |
| 2025-04-11 | 27.71 | $27.11 | 779949 |
| 2025-04-10 | 27.78 | $26.68 | 1.2M |
| 2025-04-09 | 27.89 | $26.90 | 1.2M |
| 2025-04-08 | 28.00 | $26.06 | 1.8M |
| 2025-04-07 | 28.20 | $26.80 | 1.5M |
| 2025-04-04 | 28.35 | $27.69 | 1.9M |
| 2025-04-03 | 28.42 | $28.38 | 1.7M |
| 2025-04-02 | 28.42 | $28.46 | 715500 |
| 2025-04-01 | 28.41 | $28.70 | 504639 |
| 2025-03-31 | 28.38 | $28.70 | 1.3M |
| 2025-03-28 | 28.35 | $28.58 | 420300 |
| 2025-03-27 | 28.33 | $28.47 | 517318 |
| 2025-03-26 | 28.31 | $28.69 | 611109 |
| 2025-03-25 | 28.27 | $28.35 | 647700 |
| 2025-03-24 | 28.26 | $28.48 | 833400 |
| 2025-03-21 | 28.24 | $28.11 | 1.9M |
| 2025-03-20 | 28.26 | $28.52 | 887200 |
| 2025-03-19 | 28.23 | $28.10 | 1.3M |
| 2025-03-18 | 28.24 | $28.07 | 1.1M |
| 2025-03-17 | 28.26 | $28.22 | 1.2M |
| 2025-03-14 | 28.26 | $27.99 | 837851 |
| 2025-03-13 | 28.29 | $27.51 | 781343 |
| 2025-03-12 | 28.38 | $27.68 | 1.9M |
| 2025-03-11 | 28.45 | $28.15 | 1.6M |
| 2025-03-10 | 28.48 | $28.99 | 1.2M |
| 2025-03-07 | 28.43 | $29.31 | 778424 |
| 2025-03-06 | 28.33 | $28.80 | 710000 |
| 2025-03-05 | 28.28 | $28.96 | 757743 |
| 2025-03-04 | 28.21 | $28.60 | 1.2M |
| 2025-03-03 | 28.17 | $29.02 | 991844 |
| 2025-02-28 | 28.08 | $28.75 | 1.5M |
| 2025-02-27 | 28.01 | $28.50 | 1.3M |
| 2025-02-26 | 27.96 | $28.44 | 736842 |
| 2025-02-25 | 27.91 | $28.64 | 747517 |
| 2025-02-24 | 27.83 | $28.26 | 1.3M |
| 2025-02-21 | 27.79 | $27.97 | 807900 |
| 2025-02-20 | 27.77 | $27.71 | 760111 |
| 2025-02-19 | 27.78 | $27.70 | 685553 |
| 2025-02-18 | 27.78 | $27.80 | 762600 |
| 2025-02-14 | 27.78 | $27.76 | 492700 |
| 2025-02-13 | 27.78 | $28.41 | 607534 |
| 2025-02-12 | 27.72 | $27.75 | 639900 |
| 2025-02-11 | 27.72 | $27.95 | 313700 |
| 2025-02-10 | 27.69 | $27.79 | 301832 |
| 2025-02-07 | 27.68 | $27.91 | 263700 |
| 2025-02-06 | 27.66 | $28.01 | 280944 |
| 2025-02-05 | 27.62 | $27.99 | 331528 |
| 2025-02-04 | 27.58 | $27.67 | 336500 |
| 2025-02-03 | 27.57 | $27.84 | 430500 |
| 2025-01-31 | 27.54 | $27.43 | 461430 |
| 2025-01-30 | 27.55 | $27.67 | 342832 |
| 2025-01-29 | 27.54 | $27.42 | 526001 |
| 2025-01-28 | 27.55 | $27.80 | 300222 |
| 2025-01-27 | 27.53 | $28.24 | 667396 |
| 2025-01-24 | 27.45 | $27.64 | 261200 |
| 2025-01-23 | 27.43 | $27.42 | 420200 |
| 2025-01-22 | 27.44 | $27.48 | 420600 |
| 2025-01-21 | 27.43 | $28.00 | 363305 |
| 2025-01-17 | 27.37 | $27.56 | 521314 |
| 2025-01-16 | 27.35 | $27.73 | 677600 |
| 2025-01-15 | 27.31 | $27.13 | 485500 |
| 2025-01-14 | 27.33 | $27.00 | 569300 |
| 2025-01-13 | 27.36 | $26.78 | 642105 |
| 2025-01-10 | 27.43 | $26.26 | 653948 |
| 2025-01-08 | 27.55 | $26.89 | 405025 |
| 2025-01-07 | 27.62 | $26.76 | 495600 |
| 2025-01-06 | 27.71 | $27.09 | 466200 |
| 2025-01-03 | 27.77 | $27.16 | 524632 |
| 2025-01-02 | 27.84 | $26.81 | 841548 |
| 2024-12-31 | 27.95 | $27.14 | 1.8M |
| 2024-12-30 | 28.03 | $27.49 | 513430 |
| 2024-12-27 | 28.09 | $27.45 | 711021 |
| 2024-12-26 | 28.16 | $27.78 | 409610 |
| 2024-12-24 | 28.20 | $27.65 | 329000 |
| 2024-12-23 | 28.25 | $27.17 | 601022 |
| 2024-12-20 | 28.37 | $27.16 | 3.2M |
| 2024-12-19 | 28.49 | $26.74 | 603076 |
| 2024-12-18 | 28.68 | $27.11 | 555000 |
| 2024-12-17 | 28.84 | $28.11 | 835800 |
| 2024-12-16 | 28.92 | $28.50 | 1.4M |
| 2024-12-13 | 28.97 | $28.73 | 843821 |
| 2024-12-12 | 28.99 | $28.91 | 458600 |
| 2024-12-11 | 29.00 | $28.93 | 614317 |
| 2024-12-10 | 29.01 | $29.30 | 305000 |
| 2024-12-09 | 28.98 | $29.24 | 359000 |
| 2024-12-06 | 28.95 | $29.17 | 339428 |
| 2024-12-05 | 28.92 | $29.27 | 428446 |
| 2024-12-04 | 28.89 | $29.16 | 438430 |
| 2024-12-03 | 28.86 | $28.83 | 396900 |
| 2024-12-02 | 28.86 | $28.94 | 562000 |
| 2024-11-29 | 28.85 | $29.71 | 475500 |
| 2024-11-27 | 28.76 | $29.54 | 488303 |
| 2024-11-26 | 28.68 | $29.43 | 593949 |
| 2024-11-25 | 28.60 | $29.40 | 682700 |
| 2024-11-22 | 28.52 | $29.25 | 427100 |
| 2024-11-21 | 28.44 | $29.17 | 413300 |
| 2024-11-20 | 28.37 | $28.96 | 385900 |
| 2024-11-19 | 28.30 | $29.10 | 673600 |
| 2024-11-18 | 28.22 | $28.76 | 754323 |
| 2024-11-15 | 28.16 | $28.22 | 676702 |
| 2024-11-14 | 28.16 | $27.92 | 1.1M |
| 2024-11-13 | 28.18 | $27.90 | 712000 |
| 2024-11-12 | 28.21 | $27.93 | 1.1M |
| 2024-11-11 | 28.24 | $27.97 | 492800 |
| 2024-11-08 | 28.27 | $28.05 | 1.1M |
| 2024-11-07 | 28.30 | $27.81 | 707800 |
| 2024-11-06 | 28.35 | $27.52 | 886400 |
| 2024-11-05 | 28.43 | $27.87 | 451521 |
| 2024-11-04 | 28.49 | $27.72 | 476639 |
| 2024-11-01 | 28.57 | $27.37 | 513300 |
| 2024-10-31 | 28.70 | $27.56 | 863746 |
| 2024-10-30 | 28.82 | $27.88 | 641200 |
| 2024-10-29 | 28.92 | $28.08 | 460900 |
| 2024-10-28 | 29.01 | $28.34 | 317400 |
| 2024-10-25 | 29.08 | $28.24 | 385727 |
| 2024-10-24 | 29.17 | $29.09 | 416200 |
| 2024-10-23 | 29.18 | $29.31 | 377236 |
| 2024-10-22 | 29.16 | $29.16 | 302912 |
| 2024-10-21 | 29.16 | $29.19 | 240822 |
| 2024-10-18 | 29.16 | $29.73 | 231504 |
| 2024-10-17 | 29.10 | $29.45 | 275220 |
| 2024-10-16 | 29.06 | $29.70 | 243500 |
| 2024-10-15 | 29.00 | $29.22 | 359100 |
| 2024-10-14 | 28.97 | $28.80 | 354515 |
| 2024-10-11 | 28.99 | $28.65 | 415800 |
| 2024-10-10 | 29.03 | $28.64 | 494300 |
| 2024-10-09 | 29.07 | $28.62 | 422400 |
| 2024-10-08 | 29.11 | $28.52 | 380921 |
| 2024-10-07 | 29.18 | $28.55 | 330000 |
| 2024-10-04 | 29.24 | $28.61 | 313400 |
| 2024-10-03 | 29.31 | $28.87 | 330300 |
| 2024-10-02 | 29.35 | $29.02 | 473343 |
| 2024-10-01 | 29.39 | $29.32 | 508800 |
| 2024-09-30 | 29.40 | $29.31 | 692600 |
| 2024-09-27 | 29.41 | $29.57 | 389848 |
| 2024-09-26 | 29.39 | $29.45 | 512637 |
| 2024-09-25 | 29.38 | $29.56 | 554000 |
| 2024-09-24 | 29.36 | $29.71 | 380200 |
| 2024-09-23 | 29.33 | $29.91 | 442200 |
| 2024-09-20 | 29.26 | $29.79 | 2.3M |
| 2024-09-19 | 29.21 | $29.98 | 1.3M |
| 2024-09-18 | 29.13 | $30.62 | 835500 |
| 2024-09-17 | 28.97 | $30.50 | 653354 |
| 2024-09-16 | 28.81 | $30.48 | 367128 |
| 2024-09-13 | 28.63 | $30.40 | 358627 |
| 2024-09-12 | 28.45 | $29.78 | 334600 |
| 2024-09-11 | 28.31 | $29.62 | 364218 |
| 2024-09-10 | 28.17 | $29.58 | 742731 |
| 2024-09-09 | 28.02 | $29.58 | 673500 |
| 2024-09-06 | 27.86 | $29.17 | 784104 |
| 2024-09-05 | 27.72 | $28.80 | 988200 |
| 2024-09-04 | 27.61 | $28.93 | 606112 |
| 2024-09-03 | 27.47 | $28.40 | 508310 |
| 2024-08-30 | 27.37 | $28.35 | 398700 |
| 2024-08-29 | 27.27 | $28.07 | 1.1M |
| 2024-08-28 | 27.18 | $27.97 | 921130 |
| 2024-08-27 | 27.10 | $27.82 | 867946 |
| 2024-08-26 | 27.02 | $27.71 | 1.2M |
| 2024-08-23 | 26.95 | $27.49 | 967736 |
| 2024-08-22 | 26.89 | $26.95 | 549000 |
| 2024-08-21 | 26.89 | $27.05 | 549724 |
| 2024-08-20 | 26.87 | $26.89 | 374129 |
| 2024-08-19 | 26.87 | $27.05 | 641100 |
| 2024-08-16 | 26.85 | $26.84 | 273702 |
| 2024-08-15 | 26.85 | $27.12 | 758742 |
| 2024-08-14 | 26.82 | $27.10 | 672215 |
| 2024-08-13 | 26.79 | $27.02 | 415200 |
| 2024-08-12 | 26.77 | $26.82 | 336100 |
| 2024-08-09 | 26.76 | $26.96 | 377200 |
| 2024-08-08 | 26.74 | $26.82 | 319510 |
| 2024-08-07 | 26.73 | $26.77 | 589200 |
| 2024-08-06 | 26.73 | $27.22 | 698245 |
| 2024-08-05 | 26.68 | $27.05 | 1.3M |
| 2024-08-02 | 26.64 | $27.43 | 801400 |
| 2024-08-01 | 26.55 | $27.26 | 659600 |
| 2024-07-31 | 26.48 | $27.14 | 633500 |
| 2024-07-30 | 26.41 | $27.59 | 459000 |
| 2024-07-29 | 26.28 | $27.30 | 331900 |
| 2024-07-26 | 26.18 | $27.50 | 283500 |
| 2024-07-25 | 26.04 | $27.01 | 666700 |
| 2024-07-24 | 25.94 | $26.78 | 659436 |
| 2024-07-23 | 25.85 | $27.13 | 456911 |
| 2024-07-22 | 25.71 | $27.02 | 333500 |
| 2024-07-19 | 25.58 | $26.85 | 321514 |
| 2024-07-18 | 25.44 | $27.03 | 374322 |
| 2024-07-17 | 25.27 | $27.07 | 459436 |
| 2024-07-16 | 25.08 | $26.60 | 568133 |
| 2024-07-15 | 24.92 | $26.01 | 452100 |
| 2024-07-12 | 24.81 | $25.80 | 800026 |
| 2024-07-11 | 24.71 | $25.75 | 549800 |
| 2024-07-10 | 24.60 | $25.20 | 354600 |
| 2024-07-09 | 24.53 | $24.73 | 724100 |
| 2024-07-08 | 24.51 | $24.61 | 340600 |
| 2024-07-05 | 24.50 | $24.76 | 246000 |
| 2024-07-03 | 24.47 | $24.66 | 200118 |
| 2024-07-02 | 24.46 | $24.66 | 312500 |
| 2024-07-01 | 24.43 | $24.44 | 323000 |
| 2024-06-28 | 24.43 | $24.67 | 1.5M |
| 2024-06-27 | 24.41 | $24.60 | 438617 |
| 2024-06-26 | 24.39 | $24.47 | 384200 |
| 2024-06-25 | 24.38 | $24.30 | 418709 |
| 2024-06-24 | 24.39 | $24.55 | 305100 |
| 2024-06-21 | 24.37 | $24.53 | 1.1M |
| 2024-06-20 | 24.35 | $24.44 | 299726 |
| 2024-06-18 | 24.35 | $24.40 | 443533 |
| 2024-06-17 | 24.34 | $24.40 | 451440 |
| 2024-06-14 | 24.33 | $24.38 | 303100 |
| 2024-06-13 | 24.33 | $24.35 | 298528 |
| 2024-06-12 | 24.33 | $24.29 | 290200 |
| 2024-06-11 | 24.33 | $24.04 | 356100 |
| 2024-06-10 | 24.36 | $23.89 | 303100 |
| 2024-06-07 | 24.41 | $24.16 | 283542 |
| 2024-06-06 | 24.44 | $24.70 | 218307 |
| 2024-06-05 | 24.41 | $24.75 | 173932 |
| 2024-06-04 | 24.37 | $24.93 | 273300 |
| 2024-06-03 | 24.31 | $24.81 | 285400 |
| 2024-05-31 | 24.26 | $24.41 | 497419 |
| 2024-05-30 | 24.24 | $24.11 | 389400 |
| 2024-05-29 | 24.26 | $23.76 | 301500 |
| 2024-05-28 | 24.31 | $23.91 | 286342 |
| 2024-05-24 | 24.35 | $24.11 | 206000 |
| 2024-05-23 | 24.38 | $24.05 | 474900 |
| 2024-05-22 | 24.41 | $24.60 | 244042 |
| 2024-05-21 | 24.39 | $24.84 | 277400 |
| 2024-05-20 | 24.35 | $24.87 | 256785 |
| 2024-05-17 | 24.29 | $25.05 | 440500 |
| 2024-05-16 | 24.21 | $25.00 | 314600 |
| 2024-05-15 | 24.13 | $25.19 | 432900 |
| 2024-05-14 | 24.02 | $24.95 | 320503 |
| 2024-05-13 | 23.92 | $24.64 | 332302 |
| 2024-05-10 | 23.84 | $24.56 | 392700 |
| 2024-05-09 | 23.77 | $24.23 | 276538 |
| 2024-05-08 | 23.72 | $24.06 | 258000 |
| 2024-05-07 | 23.68 | $24.09 | 349300 |
| 2024-05-06 | 23.64 | $23.97 | 301800 |
| 2024-05-03 | 23.61 | $24.14 | 349829 |
| 2024-05-02 | 23.55 | $24.09 | 818330 |
| 2024-05-01 | 23.49 | $23.56 | 305214 |
| 2024-04-30 | 23.49 | $23.45 | 495893 |
| 2024-04-29 | 23.49 | $23.69 | 323146 |
| 2024-04-26 | 23.47 | $23.44 | 292600 |
| 2024-04-25 | 23.47 | $23.48 | 289131 |
| 2024-04-24 | 23.47 | $23.61 | 297102 |
| 2024-04-23 | 23.46 | $23.65 | 329423 |
| 2024-04-22 | 23.44 | $23.28 | 431600 |
| 2024-04-19 | 23.46 | $23.03 | 441200 |
| 2024-04-18 | 23.50 | $22.66 | 819236 |
| 2024-04-17 | 23.59 | $22.57 | 693500 |
| 2024-04-16 | 23.70 | $22.74 | 1.4M |
| 2024-04-15 | 23.80 | $23.25 | 985000 |
| 2024-04-12 | 23.85 | $23.34 | 561753 |
| 2024-04-11 | 23.91 | $23.52 | 445294 |
| 2024-04-10 | 23.95 | $23.32 | 500600 |
| 2024-04-09 | 24.02 | $24.29 | 214500 |
| 2024-04-08 | 23.99 | $23.77 | 250217 |
| 2024-04-05 | 24.01 | $23.62 | 364746 |
| 2024-04-04 | 24.05 | $23.50 | 424600 |
| 2024-04-03 | 24.11 | $23.52 | 467200 |
| 2024-04-02 | 24.17 | $23.76 | 481348 |
| 2024-04-01 | 24.21 | $24.41 | 286400 |
| 2024-03-28 | 24.19 | $24.47 | 472042 |
| 2024-03-27 | 24.16 | $24.26 | 380242 |
| 2024-03-26 | 24.15 | $24.09 | 340229 |
| 2024-03-25 | 24.16 | $23.91 | 527900 |
| 2024-03-22 | 24.19 | $24.12 | 590544 |
| 2024-03-21 | 24.19 | $24.52 | 593422 |
| 2024-03-20 | 24.16 | $24.45 | 405648 |
| 2024-03-19 | 24.13 | $24.46 | 275226 |
| 2024-03-18 | 24.09 | $24.48 | 637100 |
| 2024-03-15 | 24.05 | $24.55 | 1.7M |
| 2024-03-14 | 24.00 | $23.76 | 669100 |
| 2024-03-13 | 24.03 | $23.96 | 405622 |
| 2024-03-12 | 24.03 | $24.23 | 286200 |
| 2024-03-11 | 24.01 | $24.38 | 272206 |
| 2024-03-08 | 23.97 | $24.28 | 288700 |
| 2024-03-07 | 23.94 | $24.12 | 277300 |
| 2024-03-06 | 23.92 | $24.19 | 355419 |
| 2024-03-05 | 23.89 | $24.18 | 1.1M |
| 2024-03-04 | 23.86 | $25.31 | 902627 |
| 2024-03-01 | 23.71 | $24.67 | 1.2M |
| 2024-02-29 | 23.61 | $24.18 | 957688 |
| 2024-02-28 | 23.55 | $23.58 | 334600 |
| 2024-02-27 | 23.55 | $23.36 | 342048 |
| 2024-02-26 | 23.57 | $23.35 | 345700 |
| 2024-02-23 | 23.59 | $23.64 | 256700 |
| 2024-02-22 | 23.58 | $23.74 | 462440 |
| 2024-02-21 | 23.57 | $23.85 | 322325 |
| 2024-02-20 | 23.54 | $23.78 | 572117 |
| 2024-02-16 | 23.51 | $23.55 | 484935 |
| 2024-02-15 | 23.51 | $23.51 | 773900 |
| 2024-02-14 | 23.51 | $22.96 | 460720 |
| 2024-02-13 | 23.56 | $22.92 | 721241 |
| 2024-02-12 | 23.63 | $23.13 | 380700 |
| 2024-02-09 | 23.68 | $23.10 | 388300 |
| 2024-02-08 | 23.74 | $22.94 | 335616 |
| 2024-02-07 | 23.83 | $22.89 | 349400 |
| 2024-02-06 | 23.93 | $23.11 | 465900 |
| 2024-02-05 | 24.01 | $22.95 | 512200 |
| 2024-02-02 | 24.13 | $23.48 | 513249 |
| 2024-02-01 | 24.19 | $24.02 | 673900 |
| 2024-01-31 | 24.21 | $23.41 | 550263 |
| 2024-01-30 | 24.30 | $23.70 | 256400 |
| 2024-01-29 | 24.36 | $23.98 | 459631 |
| 2024-01-26 | 24.40 | $23.66 | 366522 |
| 2024-01-25 | 24.48 | $23.75 | 347001 |
| 2024-01-24 | 24.55 | $23.48 | 571309 |
| 2024-01-23 | 24.67 | $24.09 | 374423 |
| 2024-01-22 | 24.73 | $24.29 | 565181 |
| 2024-01-19 | 24.77 | $24.14 | 522630 |
| 2024-01-18 | 24.84 | $24.03 | 418900 |
| 2024-01-17 | 24.93 | $24.23 | 534652 |
| 2024-01-16 | 25.00 | $24.62 | 585322 |
| 2024-01-12 | 25.04 | $25.18 | 336533 |
| 2024-01-11 | 25.02 | $25.20 | 541946 |
| 2024-01-10 | 25.01 | $25.22 | 444000 |
| 2024-01-09 | 24.98 | $25.34 | 677532 |
| 2024-01-08 | 24.95 | $25.33 | 498130 |
| 2024-01-05 | 24.91 | $25.02 | 397900 |
| 2024-01-04 | 24.89 | $25.04 | 589117 |
| 2024-01-03 | 24.88 | $24.97 | 552900 |
| 2024-01-02 | 24.87 | $25.59 | 598200 |
| 2023-12-29 | 24.79 | $25.30 | 606300 |
| 2023-12-28 | 24.74 | $25.51 | 521400 |
| 2023-12-27 | 24.66 | $25.71 | 419744 |
| 2023-12-26 | 24.55 | $25.61 | 619506 |
| 2023-12-22 | 24.44 | $25.33 | 969500 |
| 2023-12-21 | 24.34 | $25.20 | 668500 |
| 2023-12-20 | 24.25 | $25.18 | 796930 |
| 2023-12-19 | 24.15 | $24.98 | 724200 |
| 2023-12-18 | 24.07 | $24.91 | 1.2M |
| 2023-12-15 | 23.98 | $24.98 | 2.0M |
| 2023-12-14 | 23.87 | $25.33 | 849952 |
| 2023-12-13 | 23.72 | $25.00 | 801500 |
| 2023-12-12 | 23.58 | $24.28 | 428907 |
| 2023-12-11 | 23.51 | $24.34 | 1.4M |
| 2023-12-08 | 23.42 | $24.22 | 1.3M |
| 2023-12-07 | 23.34 | $25.15 | 1.2M |
| 2023-12-06 | 23.15 | $24.80 | 2.2M |
| 2023-12-05 | 22.97 | $24.36 | 796800 |
| 2023-12-04 | 22.83 | $24.42 | 862400 |
| 2023-12-01 | 22.66 | $23.78 | 623130 |
| 2023-11-30 | 22.54 | $22.99 | 766620 |
| 2023-11-29 | 22.50 | $22.85 | 554703 |
| 2023-11-28 | 22.46 | $23.08 | 292900 |
| 2023-11-27 | 22.39 | $22.95 | 302600 |
| 2023-11-24 | 22.34 | $22.95 | 136800 |
| 2023-11-22 | 22.27 | $22.83 | 218222 |
| 2023-11-21 | 22.21 | $22.75 | 251202 |
| 2023-11-20 | 22.16 | $22.82 | 301625 |
| 2023-11-17 | 22.09 | $22.61 | 456200 |
| 2023-11-16 | 22.03 | $22.63 | 363111 |
| 2023-11-15 | 21.97 | $22.73 | 390400 |
| 2023-11-14 | 21.89 | $22.95 | 548200 |
| 2023-11-13 | 21.78 | $21.81 | 260354 |
| 2023-11-10 | 21.77 | $21.87 | 378740 |
| 2023-11-09 | 21.76 | $21.83 | 792600 |
| 2023-11-08 | 21.75 | $22.03 | 367800 |
| 2023-11-07 | 21.72 | $21.76 | 461700 |
| 2023-11-06 | 21.72 | $22.07 | 625300 |
| 2023-11-03 | 21.68 | $22.32 | 747428 |
| 2023-11-02 | 21.62 | $22.33 | 1.1M |
| 2023-11-01 | 21.54 | $21.93 | 1.0M |
| 2023-10-31 | 21.50 | $21.30 | 1.0M |
| 2023-10-30 | 21.52 | $20.80 | 932400 |
| 2023-10-27 | 21.60 | $20.61 | 644725 |
| 2023-10-26 | 21.70 | $20.96 | 596943 |
| 2023-10-25 | 21.78 | $20.65 | 609100 |
| 2023-10-24 | 21.90 | $21.00 | 380849 |
| 2023-10-23 | 22.00 | $20.78 | 809300 |
| 2023-10-20 | 22.12 | $21.00 | 704335 |
| 2023-10-19 | 22.24 | $21.12 | 1.1M |
| 2023-10-18 | 22.36 | $21.53 | 799500 |
| 2023-10-17 | 22.45 | $21.91 | 596912 |
| 2023-10-16 | 22.50 | $21.76 | 687500 |
| 2023-10-13 | 22.58 | $21.55 | 1.1M |
| 2023-10-12 | 22.69 | $21.79 | 568400 |
| 2023-10-11 | 22.78 | $22.42 | 473600 |
| 2023-10-10 | 22.82 | $22.15 | 749748 |
| 2023-10-09 | 22.89 | $22.16 | 420819 |
| 2023-10-06 | 22.97 | $21.91 | 761300 |
| 2023-10-05 | 23.08 | $22.01 | 686500 |
| 2023-10-04 | 23.20 | $22.12 | 913416 |
| 2023-10-03 | 23.31 | $21.90 | 821009 |
| 2023-10-02 | 23.46 | $22.05 | 812400 |
| 2023-09-29 | 23.61 | $22.19 | 638731 |
| 2023-09-28 | 23.75 | $22.03 | 947923 |
| 2023-09-27 | 23.94 | $22.12 | 642900 |
| 2023-09-26 | 24.13 | $22.55 | 698635 |
| 2023-09-25 | 24.29 | $23.13 | 526729 |
| 2023-09-22 | 24.42 | $23.32 | 443818 |
| 2023-09-21 | 24.53 | $23.56 | 939600 |
| 2023-09-20 | 24.63 | $24.13 | 471500 |
| 2023-09-19 | 24.69 | $24.17 | 241700 |
| 2023-09-18 | 24.74 | $24.16 | 409802 |
| 2023-09-15 | 24.80 | $24.25 | 914443 |
| 2023-09-14 | 24.86 | $24.64 | 381649 |
| 2023-09-13 | 24.88 | $24.32 | 270819 |
| 2023-09-12 | 24.94 | $24.61 | 236800 |
| 2023-09-11 | 24.98 | $24.68 | 282031 |
| 2023-09-08 | 25.01 | $24.65 | 298321 |
| 2023-09-07 | 25.04 | $24.51 | 379300 |
| 2023-09-06 | 25.10 | $24.41 | 342100 |
| 2023-09-05 | 25.17 | $24.50 | 386532 |
| 2023-09-01 | 25.24 | $25.11 | 218918 |
| 2023-08-31 | 25.26 | $25.16 | 337000 |
| 2023-08-30 | 25.27 | $25.24 | 250711 |
| 2023-08-29 | 25.27 | $25.11 | 220900 |
| 2023-08-28 | 25.29 | $25.05 | 362611 |
| 2023-08-25 | 25.31 | $24.72 | 158402 |
| 2023-08-24 | 25.38 | $24.77 | 277615 |
| 2023-08-23 | 25.44 | $25.13 | 325327 |
| 2023-08-22 | 25.47 | $24.71 | 194822 |
| 2023-08-21 | 25.55 | $24.53 | 247519 |
| 2023-08-18 | 25.66 | $24.84 | 298200 |
| 2023-08-17 | 25.75 | $24.83 | 435000 |
| 2023-08-16 | 25.84 | $24.92 | 334746 |
| 2023-08-15 | 25.94 | $25.20 | 410531 |
| 2023-08-14 | 26.02 | $25.56 | 473200 |
| 2023-08-11 | 26.06 | $25.95 | 321628 |
| 2023-08-10 | 26.08 | $25.92 | 372521 |
| 2023-08-09 | 26.09 | $25.89 | 844300 |
| 2023-08-08 | 26.11 | $25.80 | 341900 |
| 2023-08-07 | 26.15 | $26.02 | 701400 |
| 2023-08-04 | 26.16 | $25.59 | 618100 |
| 2023-08-03 | 26.22 | $25.43 | 404149 |
| 2023-08-02 | 26.30 | $25.44 | 658300 |
| 2023-08-01 | 26.40 | $26.11 | 432400 |
| 2023-07-31 | 26.43 | $26.30 | 1.2M |
| 2023-07-28 | 26.44 | $26.19 | 266635 |
| 2023-07-27 | 26.46 | $26.77 | 345406 |
| 2023-07-26 | 26.43 | $27.53 | 739700 |
| 2023-07-25 | 26.32 | $27.22 | 668500 |
| 2023-07-24 | 26.22 | $27.42 | 1.1M |
| 2023-07-21 | 26.10 | $27.00 | 456418 |
| 2023-07-20 | 26.00 | $26.82 | 239000 |
| 2023-07-19 | 25.91 | $26.58 | 496941 |
| 2023-07-18 | 25.84 | $26.38 | 712737 |
| 2023-07-17 | 25.79 | $26.26 | 486100 |
| 2023-07-14 | 25.74 | $25.97 | 258900 |
| 2023-07-13 | 25.71 | $25.91 | 354000 |
| 2023-07-12 | 25.69 | $26.04 | 924700 |
| 2023-07-11 | 25.66 | $25.82 | 662416 |
| 2023-07-10 | 25.64 | $25.38 | 348036 |
| 2023-07-07 | 25.67 | $25.34 | 794000 |
| 2023-07-06 | 25.70 | $25.37 | 801684 |
| 2023-07-05 | 25.74 | $25.57 | 576000 |
| 2023-07-03 | 25.75 | $25.63 | 171422 |
| 2023-06-30 | 25.77 | $25.40 | 1.0M |
| 2023-06-29 | 25.81 | $25.48 | 1.0M |
| 2023-06-28 | 25.84 | $25.69 | 636700 |
| 2023-06-27 | 25.86 | $25.68 | 376644 |
| 2023-06-26 | 25.87 | $25.51 | 503804 |
| 2023-06-23 | 25.91 | $24.96 | 1.2M |
| 2023-06-22 | 26.01 | $25.43 | 535809 |
| 2023-06-21 | 26.07 | $25.53 | 581300 |
| 2023-06-20 | 26.13 | $25.86 | 695124 |
| 2023-06-16 | 26.16 | $26.59 | 1.5M |
| 2023-06-15 | 26.11 | $26.38 | 750400 |
| 2023-06-14 | 26.09 | $26.36 | 440731 |
| 2023-06-13 | 26.06 | $26.42 | 858041 |
| 2023-06-12 | 26.02 | $26.35 | 526808 |
| 2023-06-09 | 25.99 | $26.33 | 614700 |
| 2023-06-08 | 25.95 | $26.36 | 553600 |
| 2023-06-07 | 25.91 | $26.66 | 660747 |
| 2023-06-06 | 25.83 | $26.13 | 431603 |
| 2023-06-05 | 25.79 | $26.00 | 328269 |
| 2023-06-02 | 25.77 | $26.25 | 461000 |
| 2023-06-01 | 25.72 | $25.78 | 530200 |
| 2023-05-31 | 25.72 | $25.70 | 741000 |
| 2023-05-30 | 25.72 | $25.50 | 324800 |
| 2023-05-26 | 25.74 | $25.59 | 213200 |
| 2023-05-25 | 25.76 | $25.43 | 325037 |
| 2023-05-24 | 25.79 | $25.75 | 764300 |
| 2023-05-23 | 25.80 | $25.86 | 353740 |
| 2023-05-22 | 25.79 | $25.81 | 202500 |
| 2023-05-19 | 25.79 | $25.70 | 644700 |
| 2023-05-18 | 25.80 | $25.80 | 262900 |
| 2023-05-17 | 25.80 | $25.85 | 716900 |
| 2023-05-16 | 25.79 | $25.54 | 416734 |
| 2023-05-15 | 25.82 | $25.92 | 337446 |
| 2023-05-12 | 25.81 | $25.85 | 204948 |
| 2023-05-11 | 25.80 | $25.86 | 376130 |
| 2023-05-10 | 25.80 | $25.98 | 471112 |
| 2023-05-09 | 25.78 | $25.79 | 208531 |
| 2023-05-08 | 25.78 | $26.04 | 228500 |
| 2023-05-05 | 25.75 | $26.15 | 401200 |
| 2023-05-04 | 25.71 | $25.88 | 355529 |
| 2023-05-03 | 25.69 | $25.41 | 551900 |
| 2023-05-02 | 25.72 | $25.01 | 533727 |
| 2023-05-01 | 25.79 | $25.39 | 364700 |
| 2023-04-28 | 25.83 | $25.51 | 324000 |
| 2023-04-27 | 25.87 | $25.29 | 328700 |
| 2023-04-26 | 25.93 | $24.82 | 574629 |
| 2023-04-25 | 26.04 | $25.31 | 670800 |
| 2023-04-24 | 26.12 | $25.41 | 446900 |
| 2023-04-21 | 26.20 | $25.73 | 288311 |
| 2023-04-20 | 26.24 | $25.67 | 444500 |
| 2023-04-19 | 26.31 | $25.76 | 641119 |
| 2023-04-18 | 26.36 | $25.80 | 320900 |
| 2023-04-17 | 26.42 | $26.20 | 355248 |
| 2023-04-14 | 26.45 | $25.78 | 251800 |
| 2023-04-13 | 26.52 | $26.28 | 347642 |
| 2023-04-12 | 26.54 | $26.37 | 242403 |
| 2023-04-11 | 26.56 | $26.45 | 261400 |
| 2023-04-10 | 26.57 | $26.45 | 292244 |
| 2023-04-06 | 26.58 | $26.33 | 465300 |
| 2023-04-05 | 26.61 | $26.33 | 464100 |
| 2023-04-04 | 26.64 | $26.62 | 355400 |
| 2023-04-03 | 26.64 | $26.73 | 333001 |
| 2023-03-31 | 26.63 | $26.86 | 652400 |
| 2023-03-30 | 26.61 | $26.41 | 324835 |
| 2023-03-29 | 26.63 | $26.63 | 332802 |
| 2023-03-28 | 26.63 | $26.39 | 326841 |
| 2023-03-27 | 26.65 | $26.22 | 456539 |
| 2023-03-24 | 26.70 | $26.05 | 382700 |
| 2023-03-23 | 26.77 | $25.31 | 495400 |
| 2023-03-22 | 26.92 | $25.27 | 614009 |
| 2023-03-21 | 27.09 | $26.52 | 356400 |
| 2023-03-20 | 27.15 | $26.89 | 500100 |
| 2023-03-17 | 27.18 | $26.59 | 1.3M |
| 2023-03-16 | 27.24 | $26.90 | 508100 |
| 2023-03-15 | 27.28 | $26.87 | 420339 |
| 2023-03-14 | 27.32 | $26.94 | 352400 |
| 2023-03-13 | 27.36 | $26.41 | 349900 |
| 2023-03-10 | 27.46 | $26.00 | 329100 |
| 2023-03-09 | 27.61 | $26.81 | 306313 |
| 2023-03-08 | 27.70 | $27.02 | 301138 |
| 2023-03-07 | 27.77 | $26.90 | 615800 |
| 2023-03-06 | 27.86 | $27.38 | 514328 |
| 2023-03-03 | 27.91 | $27.65 | 477944 |
| 2023-03-02 | 27.94 | $27.32 | 434198 |
| 2023-03-01 | 28.01 | $27.07 | 423238 |
| 2023-02-28 | 28.11 | $27.15 | 550900 |
| 2023-02-27 | 28.21 | $27.54 | 252648 |
| 2023-02-24 | 28.28 | $27.68 | 372400 |
| 2023-02-23 | 28.34 | $28.05 | 278113 |
| 2023-02-22 | 28.37 | $27.87 | 387421 |
| 2023-02-21 | 28.42 | $28.22 | 1.5M |
| 2023-02-17 | 28.44 | $28.44 | 392000 |
| 2023-02-16 | 28.44 | $28.86 | 409300 |
| 2023-02-15 | 28.40 | $28.45 | 382611 |
| 2023-02-14 | 28.39 | $28.21 | 605119 |
| 2023-02-13 | 28.41 | $28.70 | 190701 |
| 2023-02-10 | 28.38 | $28.60 | 256000 |
| 2023-02-09 | 28.36 | $28.46 | 338826 |
| 2023-02-08 | 28.35 | $28.85 | 360600 |
| 2023-02-07 | 28.30 | $28.89 | 649310 |
| 2023-02-06 | 28.23 | $28.91 | 252300 |
| 2023-02-03 | 28.16 | $28.85 | 416600 |
| 2023-02-02 | 28.09 | $29.02 | 301900 |
| 2023-02-01 | 27.99 | $28.60 | 376600 |
| 2023-01-31 | 27.93 | $28.76 | 404020 |
| 2023-01-30 | 27.84 | $28.31 | 254700 |
| 2023-01-27 | 27.79 | $28.55 | 256500 |
| 2023-01-26 | 27.71 | $28.53 | 262341 |
| 2023-01-25 | 27.63 | $28.34 | 223800 |
| 2023-01-24 | 27.55 | $28.25 | 211723 |
| 2023-01-23 | 27.48 | $28.21 | 320505 |
| 2023-01-20 | 27.40 | $28.24 | 366400 |
| 2023-01-19 | 27.31 | $28.14 | 319726 |
| 2023-01-18 | 27.23 | $27.96 | 267200 |
| 2023-01-17 | 27.15 | $28.46 | 216321 |
| 2023-01-13 | 27.01 | $28.23 | 274600 |
| 2023-01-12 | 26.88 | $28.38 | 402700 |
| 2023-01-11 | 26.73 | $27.80 | 349300 |
| 2023-01-10 | 26.61 | $27.31 | 630340 |
| 2023-01-09 | 26.54 | $27.18 | 369008 |
| 2023-01-06 | 26.47 | $26.78 | 219900 |
| 2023-01-05 | 26.44 | $26.41 | 369253 |
| 2023-01-04 | 26.44 | $26.69 | 857223 |
| 2023-01-03 | 26.42 | $26.20 | 335000 |
| 2022-12-30 | 26.44 | $25.93 | 317800 |
| 2022-12-29 | 26.49 | $25.88 | 277900 |
| 2022-12-28 | 26.56 | $25.99 | 295900 |
| 2022-12-27 | 26.62 | $26.48 | 329300 |
| 2022-12-23 | 26.63 | $26.76 | 209400 |
| 2022-12-22 | 26.62 | $26.51 | 349506 |
| 2022-12-21 | 26.63 | $26.64 | 348100 |
| 2022-12-20 | 26.63 | $26.48 | 437404 |
| 2022-12-19 | 26.64 | $26.02 | 517400 |
| 2022-12-16 | 26.71 | $26.08 | 1.9M |
| 2022-12-15 | 26.77 | $26.76 | 598400 |
| 2022-12-14 | 26.77 | $26.98 | 397530 |
| 2022-12-13 | 26.75 | $26.97 | 432200 |
| 2022-12-12 | 26.73 | $26.93 | 398417 |
| 2022-12-09 | 26.71 | $26.92 | 222919 |
| 2022-12-08 | 26.69 | $26.76 | 507632 |
| 2022-12-07 | 26.68 | $26.80 | 1.6M |
| 2022-12-06 | 26.67 | $26.89 | 426500 |
| 2022-12-05 | 26.64 | $26.85 | 389215 |
| 2022-12-02 | 26.62 | $26.97 | 320306 |
| 2022-12-01 | 26.58 | $26.92 | 413607 |
| 2022-11-30 | 26.55 | $27.14 | 886543 |
| 2022-11-29 | 26.49 | $26.68 | 460132 |
| 2022-11-28 | 26.47 | $26.60 | 759600 |
| 2022-11-25 | 26.45 | $27.12 | 477004 |
| 2022-11-23 | 26.38 | $26.77 | 684300 |
| 2022-11-22 | 26.34 | $26.98 | 453500 |
| 2022-11-21 | 26.27 | $27.18 | 468539 |
| 2022-11-18 | 26.18 | $27.10 | 379818 |
| 2022-11-17 | 26.08 | $26.74 | 1.8M |
| 2022-11-16 | 26.01 | $26.74 | 561803 |
| 2022-11-15 | 25.93 | $26.99 | 502600 |
| 2022-11-14 | 25.82 | $27.05 | 428100 |
| 2022-11-11 | 25.69 | $26.92 | 495772 |
| 2022-11-10 | 25.56 | $27.36 | 695800 |
| 2022-11-09 | 25.37 | $26.37 | 656600 |
| 2022-11-08 | 25.27 | $26.56 | 663900 |
| 2022-11-07 | 25.13 | $26.53 | 422908 |
| 2022-11-04 | 24.99 | $26.51 | 358715 |
| 2022-11-03 | 24.83 | $25.97 | 386100 |
| 2022-11-02 | 24.70 | $25.58 | 748419 |
| 2022-11-01 | 24.61 | $25.71 | 349100 |
| 2022-10-31 | 24.50 | $25.62 | 458800 |
| 2022-10-28 | 24.38 | $25.38 | 344502 |
| 2022-10-27 | 24.27 | $24.88 | 249900 |
| 2022-10-26 | 24.21 | $24.42 | 268525 |
| 2022-10-25 | 24.19 | $24.47 | 483133 |
| 2022-10-24 | 24.16 | $23.87 | 321409 |
| 2022-10-21 | 24.19 | $23.71 | 296648 |
| 2022-10-20 | 24.24 | $23.63 | 362113 |
| 2022-10-19 | 24.30 | $23.83 | 402100 |
| 2022-10-18 | 24.35 | $24.28 | 340220 |
| 2022-10-17 | 24.36 | $23.83 | 532828 |
| 2022-10-14 | 24.42 | $23.27 | 428915 |
| 2022-10-13 | 24.54 | $23.90 | 604800 |
| 2022-10-12 | 24.60 | $23.72 | 838700 |
| 2022-10-11 | 24.70 | $23.55 | 773813 |
| 2022-10-10 | 24.82 | $22.80 | 251700 |
| 2022-10-07 | 25.03 | $23.07 | 417700 |
| 2022-10-06 | 25.24 | $23.51 | 288500 |
| 2022-10-05 | 25.42 | $24.02 | 255330 |
| 2022-10-04 | 25.56 | $24.49 | 546026 |
| 2022-10-03 | 25.68 | $24.05 | 448600 |
| 2022-09-30 | 25.85 | $24.19 | 658838 |
| 2022-09-29 | 26.02 | $23.67 | 360300 |
| 2022-09-28 | 26.27 | $25.02 | 408200 |
| 2022-09-27 | 26.40 | $24.41 | 325400 |
| 2022-09-26 | 26.61 | $25.07 | 428124 |
| 2022-09-23 | 26.77 | $25.76 | 526413 |
| 2022-09-22 | 26.88 | $25.86 | 394438 |
| 2022-09-21 | 26.99 | $26.90 | 1.0M |
| 2022-09-20 | 27.00 | $26.46 | 294727 |
| 2022-09-19 | 27.05 | $26.88 | 348547 |
| 2022-09-16 | 27.07 | $26.76 | 694514 |
| 2022-09-15 | 27.10 | $26.29 | 456342 |
| 2022-09-14 | 27.19 | $26.25 | 251022 |
| 2022-09-13 | 27.29 | $26.37 | 308900 |
| 2022-09-12 | 27.39 | $27.07 | 257232 |
| 2022-09-09 | 27.42 | $26.63 | 261112 |
| 2022-09-08 | 27.50 | $26.62 | 320700 |
| 2022-09-07 | 27.60 | $26.83 | 408100 |
| 2022-09-06 | 27.68 | $26.49 | 256517 |
| 2022-09-02 | 27.80 | $26.39 | 204100 |
| 2022-09-01 | 27.95 | $26.71 | 201631 |
| 2022-08-31 | 28.08 | $26.89 | 340300 |
| 2022-08-30 | 28.20 | $27.19 | 380633 |
| 2022-08-29 | 28.31 | $27.69 | 202545 |
| 2022-08-26 | 28.38 | $27.84 | 244800 |
| 2022-08-25 | 28.43 | $28.23 | 194508 |
| 2022-08-24 | 28.46 | $27.96 | 211521 |
| 2022-08-23 | 28.51 | $28.04 | 383500 |
| 2022-08-22 | 28.56 | $28.17 | 388400 |
| 2022-08-19 | 28.60 | $28.48 | 336703 |
| 2022-08-18 | 28.61 | $28.58 | 192010 |
| 2022-08-17 | 28.61 | $28.70 | 373400 |
| 2022-08-16 | 28.60 | $28.84 | 643930 |
| 2022-08-15 | 28.58 | $29.13 | 243457 |
| 2022-08-12 | 28.52 | $29.10 | 327104 |
| 2022-08-11 | 28.46 | $28.99 | 296100 |
| 2022-08-10 | 28.40 | $29.17 | 453400 |
| 2022-08-09 | 28.32 | $28.98 | 475937 |
| 2022-08-08 | 28.25 | $28.92 | 389220 |
| 2022-08-05 | 28.18 | $28.60 | 217300 |
| 2022-08-04 | 28.14 | $28.45 | 269400 |
| 2022-08-03 | 28.11 | $28.18 | 397900 |
| 2022-08-02 | 28.10 | $28.53 | 1.4M |
| 2022-08-01 | 28.05 | $28.78 | 496200 |
| 2022-07-29 | 27.98 | $29.23 | 305128 |
| 2022-07-28 | 27.85 | $29.25 | 193335 |
| 2022-07-27 | 27.70 | $28.67 | 332400 |
| 2022-07-26 | 27.60 | $28.66 | 283718 |
| 2022-07-25 | 27.48 | $28.37 | 506600 |
| 2022-07-22 | 27.39 | $28.13 | 400929 |
| 2022-07-21 | 27.31 | $27.87 | 326200 |
| 2022-07-20 | 27.25 | $27.89 | 335723 |
| 2022-07-19 | 27.19 | $27.97 | 350602 |
| 2022-07-18 | 27.10 | $27.51 | 302924 |
| 2022-07-15 | 27.06 | $27.92 | 467300 |
| 2022-07-14 | 26.97 | $27.45 | 326947 |
| 2022-07-13 | 26.92 | $27.02 | 265210 |
| 2022-07-12 | 26.91 | $27.16 | 329400 |
| 2022-07-11 | 26.88 | $27.46 | 293900 |
| 2022-07-08 | 26.82 | $27.36 | 287743 |
| 2022-07-07 | 26.77 | $27.16 | 240320 |
| 2022-07-06 | 26.72 | $27.02 | 554400 |
| 2022-07-05 | 26.69 | $27.23 | 512300 |
| 2022-07-01 | 26.64 | $27.24 | 298200 |
| 2022-06-30 | 26.57 | $26.59 | 439400 |
| 2022-06-29 | 26.57 | $26.70 | 375500 |
| 2022-06-28 | 26.56 | $27.08 | 367400 |
| 2022-06-27 | 26.50 | $27.16 | 265730 |
| 2022-06-24 | 26.43 | $27.06 | 705700 |
| 2022-06-23 | 26.37 | $26.63 | 414723 |
| 2022-06-22 | 26.34 | $26.05 | 399209 |
| 2022-06-21 | 26.37 | $25.82 | 523100 |
| 2022-06-17 | 26.43 | $25.71 | 1.0M |
| 2022-06-16 | 26.50 | $25.37 | 460437 |
| 2022-06-15 | 26.62 | $25.59 | 600500 |
| 2022-06-14 | 26.73 | $24.65 | 884000 |
| 2022-06-13 | 26.95 | $25.19 | 517421 |
| 2022-06-10 | 27.14 | $26.66 | 441600 |
| 2022-06-09 | 27.19 | $26.81 | 603503 |
| 2022-06-08 | 27.23 | $27.30 | 357600 |
| 2022-06-07 | 27.22 | $27.77 | 522430 |
| 2022-06-06 | 27.16 | $27.52 | 448300 |
| 2022-06-03 | 27.12 | $27.45 | 216840 |
| 2022-06-02 | 27.09 | $27.75 | 255500 |
| 2022-06-01 | 27.02 | $27.44 | 390000 |
| 2022-05-31 | 26.98 | $27.57 | 602937 |
| 2022-05-27 | 26.91 | $27.59 | 343041 |
| 2022-05-26 | 26.84 | $27.08 | 365621 |
| 2022-05-25 | 26.82 | $27.08 | 300400 |
| 2022-05-24 | 26.79 | $26.71 | 528416 |
| 2022-05-23 | 26.80 | $26.32 | 390500 |
| 2022-05-20 | 26.85 | $26.40 | 293875 |
| 2022-05-19 | 26.89 | $26.16 | 427826 |
| 2022-05-18 | 26.97 | $26.48 | 520100 |
| 2022-05-17 | 27.02 | $27.21 | 321823 |
| 2022-05-16 | 27.00 | $26.70 | 327934 |
| 2022-05-13 | 27.03 | $26.51 | 600600 |
| 2022-05-12 | 27.09 | $25.93 | 522500 |
| 2022-05-11 | 27.21 | $25.28 | 369300 |
| 2022-05-10 | 27.42 | $25.36 | 672949 |
| 2022-05-09 | 27.63 | $25.73 | 482111 |
| 2022-05-06 | 27.83 | $26.54 | 330114 |
| 2022-05-05 | 27.97 | $26.96 | 312600 |
| 2022-05-04 | 28.07 | $27.56 | 325300 |
| 2022-05-03 | 28.13 | $27.05 | 560300 |
| 2022-05-02 | 28.24 | $26.54 | 498236 |
| 2022-04-29 | 28.42 | $27.46 | 923500 |
| 2022-04-28 | 28.52 | $28.89 | 660125 |
| 2022-04-27 | 28.48 | $28.09 | 1.1M |
| 2022-04-26 | 28.52 | $28.72 | 1.1M |
| 2022-04-25 | 28.50 | $29.47 | 714300 |
| 2022-04-22 | 28.40 | $29.73 | 1.0M |
| 2022-04-21 | 28.26 | $29.84 | 942015 |
| 2022-04-20 | 28.10 | $29.72 | 889173 |
| 2022-04-19 | 27.92 | $29.51 | 736100 |
| 2022-04-18 | 27.76 | $29.24 | 807400 |
| 2022-04-14 | 27.60 | $29.01 | 560540 |
| 2022-04-13 | 27.45 | $28.77 | 810047 |
| 2022-04-12 | 27.31 | $28.38 | 1.3M |
| 2022-04-11 | 27.20 | $28.14 | 1.0M |
| 2022-04-08 | 27.10 | $27.86 | 845200 |
| 2022-04-07 | 27.02 | $27.69 | 1.2M |
| 2022-04-06 | 26.95 | $27.70 | 1.3M |
| 2022-04-05 | 26.87 | $27.43 | 1.2M |
| 2022-04-04 | 26.82 | $27.52 | 729748 |
| 2022-04-01 | 26.74 | $27.69 | 819516 |
| 2022-03-31 | 26.64 | $27.04 | 1.2M |
| 2022-03-30 | 26.60 | $26.77 | 274000 |
| 2022-03-29 | 26.58 | $27.26 | 690426 |
| 2022-03-28 | 26.51 | $26.57 | 366800 |
| 2022-03-25 | 26.51 | $26.54 | 364919 |
| 2022-03-24 | 26.50 | $26.33 | 329100 |
| 2022-03-23 | 26.52 | $26.20 | 243700 |
| 2022-03-22 | 26.55 | $26.50 | 451643 |
| 2022-03-21 | 26.56 | $26.40 | 197410 |
| 2022-03-18 | 26.58 | $26.61 | 964800 |
| 2022-03-17 | 26.57 | $26.45 | 761200 |
| 2022-03-16 | 26.59 | $26.55 | 362035 |
| 2022-03-15 | 26.59 | $26.62 | 574147 |
| 2022-03-14 | 26.59 | $26.60 | 278719 |
| 2022-03-11 | 26.58 | $27.00 | 330304 |
| 2022-03-10 | 26.54 | $26.93 | 503149 |
| 2022-03-09 | 26.50 | $26.46 | 421346 |
| 2022-03-08 | 26.50 | $26.39 | 568729 |
| 2022-03-07 | 26.52 | $26.44 | 576500 |
| 2022-03-04 | 26.52 | $27.28 | 562540 |
| 2022-03-03 | 26.45 | $26.76 | 405900 |
| 2022-03-02 | 26.41 | $26.43 | 293600 |
| 2022-03-01 | 26.41 | $26.01 | 443200 |
| 2022-02-28 | 26.45 | $26.38 | 839011 |
| 2022-02-25 | 26.46 | $26.72 | 425200 |
| 2022-02-24 | 26.43 | $26.28 | 785000 |
| 2022-02-23 | 26.45 | $26.10 | 508200 |
| 2022-02-22 | 26.49 | $26.14 | 552333 |
| 2022-02-18 | 26.52 | $26.26 | 427406 |
| 2022-02-17 | 26.55 | $26.41 | 554807 |
| 2022-02-16 | 26.56 | $26.33 | 430900 |
| 2022-02-15 | 26.59 | $26.13 | 265800 |
| 2022-02-14 | 26.64 | $25.95 | 481226 |
| 2022-02-11 | 26.71 | $25.85 | 375512 |
| 2022-02-10 | 26.80 | $25.60 | 770327 |
| 2022-02-09 | 26.93 | $26.14 | 337829 |
| 2022-02-08 | 27.01 | $25.81 | 236222 |
| 2022-02-07 | 27.13 | $25.97 | 295500 |
| 2022-02-04 | 27.26 | $26.21 | 318518 |
| 2022-02-03 | 27.37 | $26.47 | 405200 |
| 2022-02-02 | 27.46 | $26.97 | 815648 |
| 2022-02-01 | 27.51 | $27.01 | 295600 |
| 2022-01-31 | 27.57 | $27.07 | 576910 |
| 2022-01-28 | 27.62 | $26.99 | 302400 |
| 2022-01-27 | 27.68 | $26.37 | 351309 |
| 2022-01-26 | 27.82 | $26.70 | 303305 |
| 2022-01-25 | 27.94 | $27.21 | 467800 |
| 2022-01-24 | 28.02 | $26.99 | 623027 |
| 2022-01-21 | 28.13 | $27.02 | 427346 |
| 2022-01-20 | 28.24 | $26.96 | 405400 |
| 2022-01-19 | 28.38 | $27.40 | 304200 |
| 2022-01-18 | 28.48 | $27.79 | 327430 |
| 2022-01-14 | 28.55 | $28.05 | 207225 |
| 2022-01-13 | 28.61 | $28.30 | 211900 |
| 2022-01-12 | 28.64 | $27.96 | 241426 |
| 2022-01-11 | 28.71 | $28.18 | 383800 |
| 2022-01-10 | 28.77 | $28.23 | 393300 |
| 2022-01-07 | 28.82 | $28.47 | 1.1M |
| 2022-01-06 | 28.86 | $28.83 | 495100 |
| 2022-01-05 | 28.86 | $28.91 | 586500 |
| 2022-01-04 | 28.86 | $29.53 | 314329 |
| 2022-01-03 | 28.79 | $29.30 | 422300 |
| 2021-12-31 | 28.73 | $29.41 | 281500 |
| 2021-12-30 | 28.66 | $29.76 | 353400 |
| 2021-12-29 | 28.55 | $29.69 | 381629 |
| 2021-12-28 | 28.43 | $29.21 | 237816 |
| 2021-12-27 | 28.34 | $29.23 | 225100 |
| 2021-12-23 | 28.25 | $28.67 | 200904 |
| 2021-12-22 | 28.21 | $28.73 | 229700 |
| 2021-12-21 | 28.15 | $28.50 | 294529 |
| 2021-12-20 | 28.11 | $27.74 | 331300 |
| 2021-12-17 | 28.15 | $28.18 | 1.5M |
| 2021-12-16 | 28.15 | $28.20 | 581233 |
| 2021-12-15 | 28.15 | $28.48 | 678000 |
| 2021-12-14 | 28.11 | $28.15 | 815200 |
| 2021-12-13 | 28.11 | $28.36 | 379500 |
| 2021-12-10 | 28.08 | $28.13 | 311000 |
| 2021-12-09 | 28.08 | $28.33 | 391100 |
| 2021-12-08 | 28.05 | $28.90 | 1.2M |
| 2021-12-07 | 27.96 | $28.06 | 796616 |
| 2021-12-06 | 27.95 | $28.27 | 361800 |
| 2021-12-03 | 27.91 | $27.37 | 1.1M |
| 2021-12-02 | 27.97 | $27.48 | 280021 |
| 2021-12-01 | 28.02 | $26.65 | 344900 |
| 2021-11-30 | 28.17 | $27.02 | 586107 |
| 2021-11-29 | 28.29 | $27.20 | 292036 |
| 2021-11-26 | 28.40 | $27.20 | 258538 |
| 2021-11-24 | 28.53 | $28.35 | 574800 |
| 2021-11-23 | 28.55 | $28.16 | 287835 |
| 2021-11-22 | 28.59 | $28.24 | 335727 |
| 2021-11-19 | 28.63 | $28.24 | 766204 |
| 2021-11-18 | 28.67 | $28.18 | 544605 |
| 2021-11-17 | 28.72 | $28.05 | 323800 |
| 2021-11-16 | 28.79 | $28.40 | 316512 |
| 2021-11-15 | 28.83 | $28.60 | 307000 |
| 2021-11-12 | 28.85 | $28.41 | 245200 |
| 2021-11-11 | 28.90 | $28.81 | 299520 |
| 2021-11-10 | 28.91 | $28.91 | 393300 |
| 2021-11-09 | 28.91 | $29.28 | 475527 |
| 2021-11-08 | 28.87 | $29.45 | 671320 |
| 2021-11-05 | 28.81 | $29.57 | 415500 |
| 2021-11-04 | 28.73 | $28.82 | 379200 |
| 2021-11-03 | 28.72 | $28.95 | 766021 |
| 2021-11-02 | 28.70 | $28.86 | 397738 |
| 2021-11-01 | 28.68 | $29.08 | 440800 |
| 2021-10-29 | 28.64 | $29.00 | 401500 |
| 2021-10-28 | 28.60 | $29.24 | 283709 |
| 2021-10-27 | 28.53 | $29.43 | 289800 |
| 2021-10-26 | 28.44 | $29.70 | 318900 |
| 2021-10-25 | 28.30 | $29.29 | 200808 |
| 2021-10-22 | 28.20 | $29.06 | 216400 |
| 2021-10-21 | 28.11 | $29.03 | 308201 |
| 2021-10-20 | 28.01 | $29.05 | 284300 |
| 2021-10-19 | 27.90 | $28.51 | 334829 |
| 2021-10-18 | 27.84 | $28.60 | 253200 |
| 2021-10-15 | 27.76 | $28.76 | 350037 |
| 2021-10-14 | 27.65 | $28.68 | 180039 |
| 2021-10-13 | 27.54 | $28.45 | 285600 |
| 2021-10-12 | 27.45 | $27.96 | 234735 |
| 2021-10-11 | 27.39 | $27.72 | 143800 |
| 2021-10-08 | 27.36 | $27.20 | 271300 |
| 2021-10-07 | 27.37 | $27.21 | 351838 |
| 2021-10-06 | 27.39 | $27.36 | 275538 |
| 2021-10-05 | 27.40 | $27.36 | 438703 |
| 2021-10-04 | 27.40 | $27.12 | 333000 |
| 2021-10-01 | 27.43 | $27.31 | 476300 |
| 2021-09-30 | 27.44 | $26.86 | 415433 |
| 2021-09-29 | 27.50 | $27.56 | 218942 |
| 2021-09-28 | 27.50 | $27.30 | 348900 |
| 2021-09-27 | 27.52 | $27.11 | 325200 |
| 2021-09-24 | 27.56 | $27.46 | 629400 |
| 2021-09-23 | 27.57 | $27.42 | 373000 |
| 2021-09-22 | 27.59 | $27.51 | 420900 |
| 2021-09-21 | 27.59 | $27.20 | 338700 |
| 2021-09-20 | 27.64 | $27.33 | 665040 |
| 2021-09-17 | 27.67 | $27.29 | 1.5M |
| 2021-09-16 | 27.71 | $27.52 | 435300 |
| 2021-09-15 | 27.73 | $27.30 | 406000 |
| 2021-09-14 | 27.77 | $27.17 | 376200 |
| 2021-09-13 | 27.84 | $27.05 | 275700 |
| 2021-09-10 | 27.92 | $26.67 | 389731 |
| 2021-09-09 | 28.05 | $27.24 | 426315 |
| 2021-09-08 | 28.13 | $28.11 | 815100 |
| 2021-09-07 | 28.14 | $28.14 | 319449 |
| 2021-09-03 | 28.14 | $29.00 | 362822 |
| 2021-09-02 | 28.05 | $28.75 | 262535 |
| 2021-09-01 | 27.97 | $28.77 | 276700 |
| 2021-08-31 | 27.89 | $28.61 | 546300 |
| 2021-08-30 | 27.81 | $28.38 | 364224 |
| 2021-08-27 | 27.75 | $27.99 | 288542 |
| 2021-08-26 | 27.73 | $27.46 | 255500 |
| 2021-08-25 | 27.75 | $27.45 | 206500 |
| 2021-08-24 | 27.79 | $27.15 | 239436 |
| 2021-08-23 | 27.85 | $27.38 | 211300 |
| 2021-08-20 | 27.90 | $27.62 | 727121 |
| 2021-08-19 | 27.93 | $27.32 | 393300 |
| 2021-08-18 | 28.00 | $27.29 | 368421 |
| 2021-08-17 | 28.07 | $27.21 | 313037 |
| 2021-08-16 | 28.16 | $27.24 | 245938 |
| 2021-08-13 | 28.26 | $27.38 | 216329 |
| 2021-08-12 | 28.35 | $27.35 | 303321 |
| 2021-08-11 | 28.46 | $27.54 | 238400 |
| 2021-08-10 | 28.55 | $27.51 | 258500 |
| 2021-08-09 | 28.66 | $28.29 | 136043 |
| 2021-08-06 | 28.70 | $28.69 | 239900 |
| 2021-08-05 | 28.70 | $29.10 | 326200 |
| 2021-08-04 | 28.66 | $28.23 | 304739 |
| 2021-08-03 | 28.71 | $28.56 | 291800 |
| 2021-08-02 | 28.72 | $28.69 | 243109 |
| 2021-07-30 | 28.73 | $28.71 | 319100 |
| 2021-07-29 | 28.73 | $28.91 | 170600 |
| 2021-07-28 | 28.71 | $28.74 | 267300 |
| 2021-07-27 | 28.71 | $29.02 | 178500 |
| 2021-07-26 | 28.67 | $28.94 | 213000 |
| 2021-07-23 | 28.65 | $29.09 | 279800 |
| 2021-07-22 | 28.60 | $28.74 | 195205 |
| 2021-07-21 | 28.59 | $28.95 | 401512 |
| 2021-07-20 | 28.55 | $29.02 | 405523 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.28
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.21
Average
26.21
Maximum
29.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.28 | $26.33 | 639027 |
| 2026-07-16 | 25.16 | $26.42 | 798247 |
| 2026-07-15 | 25.01 | $25.22 | 610100 |
| 2026-07-14 | 24.99 | $25.15 | 618400 |
| 2026-07-13 | 24.97 | $25.19 | 552275 |
| 2026-07-10 | 24.94 | $24.96 | 619200 |
| 2026-07-09 | 24.94 | $24.71 | 576800 |
| 2026-07-08 | 24.96 | $24.90 | 898800 |
| 2026-07-07 | 24.96 | $25.28 | 786100 |
| 2026-07-06 | 24.92 | $25.01 | 777943 |
| 2026-07-02 | 24.91 | $25.11 | 750500 |
| 2026-07-01 | 24.87 | $24.53 | 951218 |
| 2026-06-30 | 24.90 | $24.55 | 1.1M |
| 2026-06-29 | 24.92 | $25.36 | 1.1M |
| 2026-06-26 | 24.86 | $25.58 | 3.8M |
| 2026-06-25 | 24.78 | $25.02 | 775600 |
| 2026-06-24 | 24.75 | $25.15 | 771912 |
| 2026-06-23 | 24.71 | $24.95 | 617100 |
| 2026-06-22 | 24.69 | $24.40 | 693878 |
| 2026-06-18 | 24.72 | $24.49 | 2.0M |
| 2026-06-17 | 24.75 | $24.44 | 729900 |
| 2026-06-16 | 24.78 | $24.90 | 561300 |
| 2026-06-15 | 24.77 | $24.85 | 615400 |
| 2026-06-12 | 24.77 | $25.27 | 711547 |
| 2026-06-11 | 24.72 | $24.83 | 783212 |
| 2026-06-10 | 24.71 | $25.16 | 698943 |
| 2026-06-09 | 24.67 | $24.98 | 1.1M |
| 2026-06-08 | 24.64 | $24.49 | 892700 |
| 2026-06-05 | 24.67 | $24.70 | 1.1M |
| 2026-06-04 | 24.68 | $23.94 | 690286 |
| 2026-06-03 | 24.77 | $24.12 | 714100 |
| 2026-06-02 | 24.84 | $24.43 | 719100 |
| 2026-06-01 | 24.89 | $24.28 | 718800 |
| 2026-05-29 | 24.96 | $24.90 | 897641 |
| 2026-05-28 | 24.98 | $25.04 | 577923 |
| 2026-05-27 | 24.98 | $24.97 | 644837 |
| 2026-05-26 | 24.99 | $25.33 | 713945 |
| 2026-05-22 | 24.97 | $25.06 | 855114 |
| 2026-05-21 | 24.97 | $24.99 | 936800 |
| 2026-05-20 | 24.98 | $25.01 | 1.3M |
| 2026-05-19 | 24.99 | $24.77 | 736300 |
| 2026-05-18 | 25.03 | $24.88 | 503128 |
| 2026-05-15 | 25.05 | $24.47 | 792100 |
| 2026-05-14 | 25.12 | $24.53 | 1.5M |
| 2026-05-13 | 25.19 | $24.43 | 752200 |
| 2026-05-12 | 25.27 | $25.05 | 537200 |
| 2026-05-11 | 25.29 | $25.14 | 723838 |
| 2026-05-08 | 25.31 | $25.17 | 488000 |
| 2026-05-07 | 25.32 | $25.47 | 498517 |
| 2026-05-06 | 25.29 | $25.41 | 467800 |
| 2026-05-05 | 25.27 | $25.14 | 491200 |
| 2026-05-04 | 25.27 | $25.08 | 671848 |
| 2026-05-01 | 25.27 | $25.37 | 685008 |
| 2026-04-30 | 25.23 | $25.57 | 988014 |
| 2026-04-29 | 25.17 | $25.32 | 663949 |
| 2026-04-28 | 25.12 | $25.52 | 643844 |
| 2026-04-27 | 25.04 | $25.40 | 687023 |
| 2026-04-24 | 24.96 | $25.43 | 884800 |
| 2026-04-23 | 24.88 | $25.15 | 531927 |
| 2026-04-22 | 24.82 | $24.92 | 571632 |
| 2026-04-21 | 24.77 | $25.22 | 607755 |
| 2026-04-20 | 24.69 | $25.41 | 519200 |
| 2026-04-17 | 24.59 | $25.65 | 762543 |
| 2026-04-16 | 24.46 | $25.12 | 694865 |
| 2026-04-15 | 24.38 | $25.06 | 548200 |
| 2026-04-14 | 24.32 | $24.90 | 520495 |
| 2026-04-13 | 24.27 | $24.99 | 781000 |
| 2026-04-10 | 24.21 | $25.14 | 858200 |
| 2026-04-09 | 24.15 | $25.23 | 1.4M |
| 2026-04-08 | 24.08 | $24.39 | 2.1M |
| 2026-04-07 | 24.09 | $23.84 | 819700 |
| 2026-04-06 | 24.16 | $23.44 | 612300 |
| 2026-04-02 | 24.29 | $23.75 | 485800 |
| 2026-04-01 | 24.39 | $23.52 | 479003 |
| 2026-03-31 | 24.52 | $23.65 | 604300 |
| 2026-03-30 | 24.65 | $23.91 | 503386 |
| 2026-03-27 | 24.76 | $23.71 | 461706 |
| 2026-03-26 | 24.91 | $23.87 | 510000 |
| 2026-03-25 | 25.04 | $24.02 | 614730 |
| 2026-03-24 | 25.17 | $23.90 | 588047 |
| 2026-03-23 | 25.32 | $24.14 | 715100 |
| 2026-03-20 | 25.44 | $24.26 | 1.7M |
| 2026-03-19 | 25.57 | $25.26 | 786802 |
| 2026-03-18 | 25.59 | $25.44 | 782400 |
| 2026-03-17 | 25.60 | $25.70 | 545793 |
| 2026-03-16 | 25.58 | $25.63 | 416800 |
| 2026-03-13 | 25.56 | $25.64 | 821926 |
| 2026-03-12 | 25.53 | $25.78 | 820521 |
| 2026-03-11 | 25.49 | $25.46 | 907607 |
| 2026-03-10 | 25.47 | $25.60 | 753200 |
| 2026-03-09 | 25.44 | $25.67 | 672400 |
| 2026-03-06 | 25.41 | $25.68 | 669946 |
| 2026-03-05 | 25.37 | $25.50 | 464720 |
| 2026-03-04 | 25.34 | $25.54 | 456920 |
| 2026-03-03 | 25.31 | $25.68 | 531400 |
| 2026-03-02 | 25.26 | $25.67 | 778100 |
| 2026-02-27 | 25.20 | $25.52 | 1.1M |
| 2026-02-26 | 25.15 | $25.58 | 703100 |
| 2026-02-25 | 25.09 | $25.57 | 694500 |
| 2026-02-24 | 25.02 | $25.41 | 649738 |
| 2026-02-23 | 24.97 | $25.42 | 558236 |
| 2026-02-20 | 24.90 | $25.26 | 965946 |
| 2026-02-19 | 24.85 | $25.05 | 1.1M |
| 2026-02-18 | 24.82 | $24.72 | 1.2M |
| 2026-02-17 | 24.82 | $25.06 | 1.3M |
| 2026-02-13 | 24.78 | $24.37 | 1.6M |
| 2026-02-12 | 24.81 | $24.42 | 2.3M |
| 2026-02-11 | 24.84 | $25.25 | 838900 |
| 2026-02-10 | 24.78 | $25.34 | 518900 |
| 2026-02-09 | 24.71 | $25.24 | 380412 |
| 2026-02-06 | 24.65 | $25.34 | 609000 |
| 2026-02-05 | 24.57 | $25.49 | 641940 |
| 2026-02-04 | 24.46 | $24.88 | 512700 |
| 2026-02-03 | 24.40 | $24.51 | 793722 |
| 2026-02-02 | 24.38 | $24.50 | 695100 |
| 2026-01-30 | 24.35 | $24.65 | 1.1M |
| 2026-01-29 | 24.30 | $24.19 | 849300 |
| 2026-01-28 | 24.29 | $23.94 | 865400 |
| 2026-01-27 | 24.30 | $24.32 | 534800 |
| 2026-01-26 | 24.27 | $24.32 | 686300 |
| 2026-01-23 | 24.23 | $24.43 | 688300 |
| 2026-01-22 | 24.18 | $24.28 | 690444 |
| 2026-01-21 | 24.14 | $24.60 | 981531 |
| 2026-01-20 | 24.06 | $24.71 | 865700 |
| 2026-01-16 | 23.97 | $24.80 | 1.7M |
| 2026-01-15 | 23.86 | $24.91 | 1.2M |
| 2026-01-14 | 23.73 | $24.48 | 1.1M |
| 2026-01-13 | 23.64 | $24.39 | 1.2M |
| 2026-01-12 | 23.55 | $24.23 | 1.1M |
| 2026-01-09 | 23.47 | $23.96 | 1.4M |
| 2026-01-08 | 23.41 | $23.92 | 623441 |
| 2026-01-07 | 23.35 | $23.50 | 843000 |
| 2026-01-06 | 23.32 | $23.49 | 776042 |
| 2026-01-05 | 23.30 | $23.29 | 1.1M |
| 2026-01-02 | 23.30 | $23.24 | 873133 |
| 2025-12-31 | 23.30 | $23.06 | 705045 |
| 2025-12-30 | 23.32 | $23.57 | 744405 |
| 2025-12-29 | 23.29 | $23.48 | 864103 |
| 2025-12-26 | 23.27 | $23.43 | 657816 |
| 2025-12-24 | 23.27 | $23.42 | 567800 |
| 2025-12-23 | 23.26 | $23.27 | 1.8M |
| 2025-12-22 | 23.28 | $23.44 | 1.1M |
| 2025-12-19 | 23.28 | $23.28 | 2.6M |
| 2025-12-18 | 23.29 | $23.36 | 892200 |
| 2025-12-17 | 23.30 | $23.45 | 750711 |
| 2025-12-16 | 23.31 | $22.98 | 615418 |
| 2025-12-15 | 23.36 | $23.27 | 820400 |
| 2025-12-12 | 23.39 | $23.06 | 1.0M |
| 2025-12-11 | 23.45 | $23.01 | 873500 |
| 2025-12-10 | 23.52 | $23.10 | 1.2M |
| 2025-12-09 | 23.58 | $23.00 | 739306 |
| 2025-12-08 | 23.66 | $22.89 | 747400 |
| 2025-12-05 | 23.76 | $23.08 | 656706 |
| 2025-12-04 | 23.84 | $23.36 | 636200 |
| 2025-12-03 | 23.89 | $23.53 | 497045 |
| 2025-12-02 | 23.94 | $23.60 | 547300 |
| 2025-12-01 | 23.97 | $23.76 | 598900 |
| 2025-11-28 | 24.00 | $24.04 | 397300 |
| 2025-11-26 | 23.99 | $24.01 | 877417 |
| 2025-11-25 | 23.98 | $24.03 | 568000 |
| 2025-11-24 | 23.97 | $23.96 | 1.0M |
| 2025-11-21 | 23.97 | $24.01 | 967121 |
| 2025-11-20 | 23.97 | $23.58 | 607618 |
| 2025-11-19 | 24.01 | $23.77 | 552228 |
| 2025-11-18 | 24.04 | $24.07 | 487900 |
| 2025-11-17 | 24.04 | $23.90 | 916000 |
| 2025-11-14 | 24.06 | $24.21 | 457500 |
| 2025-11-13 | 24.06 | $24.12 | 804300 |
| 2025-11-12 | 24.06 | $24.02 | 851500 |
| 2025-11-11 | 24.08 | $24.53 | 568933 |
| 2025-11-10 | 24.04 | $24.14 | 470050 |
| 2025-11-07 | 24.04 | $24.17 | 444714 |
| 2025-11-06 | 24.04 | $23.73 | 490400 |
| 2025-11-05 | 24.08 | $23.97 | 524910 |
| 2025-11-04 | 24.09 | $23.83 | 459326 |
| 2025-11-03 | 24.12 | $24.11 | 813302 |
| 2025-10-31 | 24.12 | $23.64 | 723106 |
| 2025-10-30 | 24.17 | $23.54 | 745100 |
| 2025-10-29 | 24.24 | $23.45 | 859900 |
| 2025-10-28 | 24.32 | $23.86 | 567400 |
| 2025-10-27 | 24.36 | $24.34 | 521530 |
| 2025-10-24 | 24.35 | $24.47 | 379252 |
| 2025-10-23 | 24.34 | $24.62 | 347821 |
| 2025-10-22 | 24.30 | $24.73 | 438100 |
| 2025-10-21 | 24.26 | $24.63 | 456100 |
| 2025-10-20 | 24.22 | $24.70 | 493839 |
| 2025-10-17 | 24.18 | $24.40 | 410500 |
| 2025-10-16 | 24.18 | $24.29 | 485617 |
| 2025-10-15 | 24.18 | $24.35 | 613403 |
| 2025-10-14 | 24.19 | $24.09 | 450742 |
| 2025-10-13 | 24.23 | $23.84 | 436036 |
| 2025-10-10 | 24.30 | $23.90 | 646700 |
| 2025-10-09 | 24.37 | $23.94 | 352400 |
| 2025-10-08 | 24.45 | $24.05 | 687900 |
| 2025-10-07 | 24.52 | $24.06 | 788800 |
| 2025-10-06 | 24.60 | $23.83 | 501600 |
| 2025-10-03 | 24.71 | $24.26 | 595321 |
| 2025-10-02 | 24.79 | $24.35 | 646700 |
| 2025-10-01 | 24.88 | $24.56 | 848300 |
| 2025-09-30 | 24.94 | $24.40 | 719100 |
| 2025-09-29 | 25.03 | $24.37 | 833430 |
| 2025-09-26 | 25.13 | $24.45 | 1.1M |
| 2025-09-25 | 25.22 | $24.44 | 693614 |
| 2025-09-24 | 25.33 | $24.43 | 559300 |
| 2025-09-23 | 25.44 | $24.69 | 684508 |
| 2025-09-22 | 25.53 | $24.70 | 825304 |
| 2025-09-19 | 25.63 | $25.27 | 1.7M |
| 2025-09-18 | 25.67 | $25.45 | 664200 |
| 2025-09-17 | 25.70 | $25.41 | 647500 |
| 2025-09-16 | 25.73 | $25.37 | 1.1M |
| 2025-09-15 | 25.77 | $25.62 | 644400 |
| 2025-09-12 | 25.78 | $25.45 | 540878 |
| 2025-09-11 | 25.81 | $25.45 | 605138 |
| 2025-09-10 | 25.84 | $25.70 | 384100 |
| 2025-09-09 | 25.84 | $26.01 | 581600 |
| 2025-09-08 | 25.82 | $26.11 | 728200 |
| 2025-09-05 | 25.77 | $26.11 | 865244 |
| 2025-09-04 | 25.73 | $26.01 | 628445 |
| 2025-09-03 | 25.70 | $25.78 | 438521 |
| 2025-09-02 | 25.68 | $25.63 | 524200 |
| 2025-08-29 | 25.68 | $25.89 | 565843 |
| 2025-08-28 | 25.66 | $25.64 | 444800 |
| 2025-08-27 | 25.65 | $25.90 | 330200 |
| 2025-08-26 | 25.62 | $25.71 | 519537 |
| 2025-08-25 | 25.61 | $25.67 | 297906 |
| 2025-08-22 | 25.61 | $26.05 | 464326 |
| 2025-08-21 | 25.57 | $25.78 | 294795 |
| 2025-08-20 | 25.57 | $25.91 | 483841 |
| 2025-08-19 | 25.55 | $25.66 | 442400 |
| 2025-08-18 | 25.57 | $25.15 | 355704 |
| 2025-08-15 | 25.63 | $25.43 | 440600 |
| 2025-08-14 | 25.68 | $25.38 | 611427 |
| 2025-08-13 | 25.74 | $25.47 | 418400 |
| 2025-08-12 | 25.79 | $25.39 | 590600 |
| 2025-08-11 | 25.85 | $25.29 | 526942 |
| 2025-08-08 | 25.93 | $25.69 | 441300 |
| 2025-08-07 | 25.97 | $25.91 | 473414 |
| 2025-08-06 | 26.00 | $25.53 | 743300 |
| 2025-08-05 | 26.07 | $25.55 | 882351 |
| 2025-08-04 | 26.15 | $25.68 | 776118 |
| 2025-08-01 | 26.21 | $25.49 | 919549 |
| 2025-07-31 | 26.31 | $25.24 | 758138 |
| 2025-07-30 | 26.43 | $25.68 | 1.0M |
| 2025-07-29 | 26.52 | $26.48 | 570825 |
| 2025-07-28 | 26.54 | $26.14 | 654100 |
| 2025-07-25 | 26.59 | $26.49 | 382900 |
| 2025-07-24 | 26.62 | $26.57 | 452600 |
| 2025-07-23 | 26.64 | $26.69 | 678500 |
| 2025-07-22 | 26.65 | $26.89 | 568923 |
| 2025-07-21 | 26.65 | $26.36 | 674900 |
| 2025-07-18 | 26.70 | $26.34 | 559649 |
| 2025-07-17 | 26.76 | $26.28 | 747343 |
| 2025-07-16 | 26.83 | $26.35 | 535700 |
| 2025-07-15 | 26.90 | $26.25 | 495600 |
| 2025-07-14 | 26.98 | $26.94 | 493900 |
| 2025-07-11 | 27.00 | $26.58 | 598903 |
| 2025-07-10 | 27.06 | $26.60 | 501300 |
| 2025-07-09 | 27.12 | $26.60 | 485900 |
| 2025-07-08 | 27.19 | $26.77 | 535910 |
| 2025-07-07 | 27.24 | $26.98 | 599700 |
| 2025-07-03 | 27.28 | $27.18 | 243014 |
| 2025-07-02 | 27.30 | $27.11 | 666600 |
| 2025-07-01 | 27.32 | $27.17 | 575227 |
| 2025-06-30 | 27.34 | $26.91 | 924316 |
| 2025-06-27 | 27.39 | $27.10 | 1.5M |
| 2025-06-26 | 27.43 | $27.30 | 738300 |
| 2025-06-25 | 27.44 | $26.94 | 526331 |
| 2025-06-24 | 27.49 | $27.58 | 441109 |
| 2025-06-23 | 27.48 | $27.85 | 607031 |
| 2025-06-20 | 27.43 | $27.32 | 1.5M |
| 2025-06-18 | 27.44 | $27.32 | 3.8M |
| 2025-06-17 | 27.45 | $27.40 | 801314 |
| 2025-06-16 | 27.45 | $27.29 | 578300 |
| 2025-06-13 | 27.46 | $27.39 | 448929 |
| 2025-06-12 | 27.47 | $27.68 | 429000 |
| 2025-06-11 | 27.44 | $27.54 | 377400 |
| 2025-06-10 | 27.42 | $27.64 | 519944 |
| 2025-06-09 | 27.39 | $27.80 | 515401 |
| 2025-06-06 | 27.35 | $27.39 | 357100 |
| 2025-06-05 | 27.34 | $27.17 | 397400 |
| 2025-06-04 | 27.36 | $27.41 | 569000 |
| 2025-06-03 | 27.36 | $27.39 | 478705 |
| 2025-06-02 | 27.36 | $27.58 | 404400 |
| 2025-05-30 | 27.35 | $27.61 | 600805 |
| 2025-05-29 | 27.33 | $27.41 | 307400 |
| 2025-05-28 | 27.33 | $27.19 | 482598 |
| 2025-05-27 | 27.36 | $27.28 | 693000 |
| 2025-05-23 | 27.39 | $27.08 | 526800 |
| 2025-05-22 | 27.43 | $27.00 | 645128 |
| 2025-05-21 | 27.49 | $27.31 | 507232 |
| 2025-05-20 | 27.52 | $27.55 | 407103 |
| 2025-05-19 | 27.54 | $27.61 | 290700 |
| 2025-05-16 | 27.55 | $27.57 | 612500 |
| 2025-05-15 | 27.57 | $27.35 | 420100 |
| 2025-05-14 | 27.62 | $26.74 | 442106 |
| 2025-05-13 | 27.72 | $26.88 | 526833 |
| 2025-05-12 | 27.82 | $27.33 | 525216 |
| 2025-05-09 | 27.87 | $27.75 | 469136 |
| 2025-05-08 | 27.88 | $27.58 | 380000 |
| 2025-05-07 | 27.90 | $27.76 | 880000 |
| 2025-05-06 | 27.89 | $27.89 | 638000 |
| 2025-05-05 | 27.87 | $27.72 | 444600 |
| 2025-05-02 | 27.86 | $27.89 | 496218 |
| 2025-05-01 | 27.84 | $27.89 | 797139 |
| 2025-04-30 | 27.82 | $27.95 | 693200 |
| 2025-04-29 | 27.80 | $27.85 | 509700 |
| 2025-04-28 | 27.80 | $27.88 | 576846 |
| 2025-04-25 | 27.79 | $27.71 | 499533 |
| 2025-04-24 | 27.80 | $27.86 | 526000 |
| 2025-04-23 | 27.81 | $28.40 | 680500 |
| 2025-04-22 | 27.76 | $28.67 | 523018 |
| 2025-04-21 | 27.68 | $28.33 | 789514 |
| 2025-04-17 | 27.64 | $28.24 | 539900 |
| 2025-04-16 | 27.61 | $27.79 | 621800 |
| 2025-04-15 | 27.62 | $27.74 | 636430 |
| 2025-04-14 | 27.63 | $27.49 | 820600 |
| 2025-04-11 | 27.68 | $27.11 | 779949 |
| 2025-04-10 | 27.76 | $26.68 | 1.2M |
| 2025-04-09 | 27.89 | $26.90 | 1.2M |
| 2025-04-08 | 28.00 | $26.06 | 1.8M |
| 2025-04-07 | 28.20 | $26.80 | 1.5M |
| 2025-04-04 | 28.35 | $27.69 | 1.9M |
| 2025-04-03 | 28.41 | $28.38 | 1.7M |
| 2025-04-02 | 28.41 | $28.46 | 715500 |
| 2025-04-01 | 28.41 | $28.70 | 504639 |
| 2025-03-31 | 28.38 | $28.70 | 1.3M |
| 2025-03-28 | 28.36 | $28.58 | 420300 |
| 2025-03-27 | 28.34 | $28.47 | 517318 |
| 2025-03-26 | 28.34 | $28.69 | 611109 |
| 2025-03-25 | 28.32 | $28.35 | 647700 |
| 2025-03-24 | 28.32 | $28.48 | 833400 |
| 2025-03-21 | 28.32 | $28.11 | 1.9M |
| 2025-03-20 | 28.35 | $28.52 | 887200 |
| 2025-03-19 | 28.34 | $28.10 | 1.3M |
| 2025-03-18 | 28.36 | $28.07 | 1.1M |
| 2025-03-17 | 28.39 | $28.22 | 1.2M |
| 2025-03-14 | 28.40 | $27.99 | 837851 |
| 2025-03-13 | 28.43 | $27.51 | 781343 |
| 2025-03-12 | 28.51 | $27.68 | 1.9M |
| 2025-03-11 | 28.58 | $28.15 | 1.6M |
| 2025-03-10 | 28.60 | $28.99 | 1.2M |
| 2025-03-07 | 28.53 | $29.31 | 778424 |
| 2025-03-06 | 28.43 | $28.80 | 710000 |
| 2025-03-05 | 28.37 | $28.96 | 757743 |
| 2025-03-04 | 28.29 | $28.60 | 1.2M |
| 2025-03-03 | 28.25 | $29.02 | 991844 |
| 2025-02-28 | 28.15 | $28.75 | 1.5M |
| 2025-02-27 | 28.08 | $28.50 | 1.3M |
| 2025-02-26 | 28.02 | $28.44 | 736842 |
| 2025-02-25 | 27.96 | $28.64 | 747517 |
| 2025-02-24 | 27.89 | $28.26 | 1.3M |
| 2025-02-21 | 27.85 | $27.97 | 807900 |
| 2025-02-20 | 27.83 | $27.71 | 760111 |
| 2025-02-19 | 27.84 | $27.70 | 685553 |
| 2025-02-18 | 27.85 | $27.80 | 762600 |
| 2025-02-14 | 27.85 | $27.76 | 492700 |
| 2025-02-13 | 27.85 | $28.41 | 607534 |
| 2025-02-12 | 27.78 | $27.75 | 639900 |
| 2025-02-11 | 27.78 | $27.95 | 313700 |
| 2025-02-10 | 27.75 | $27.79 | 301832 |
| 2025-02-07 | 27.72 | $27.91 | 263700 |
| 2025-02-06 | 27.68 | $28.01 | 280944 |
| 2025-02-05 | 27.63 | $27.99 | 331528 |
| 2025-02-04 | 27.57 | $27.67 | 336500 |
| 2025-02-03 | 27.54 | $27.84 | 430500 |
| 2025-01-31 | 27.49 | $27.43 | 461430 |
| 2025-01-30 | 27.48 | $27.67 | 342832 |
| 2025-01-29 | 27.44 | $27.42 | 526001 |
| 2025-01-28 | 27.43 | $27.80 | 300222 |
| 2025-01-27 | 27.38 | $28.24 | 667396 |
| 2025-01-24 | 27.29 | $27.64 | 261200 |
| 2025-01-23 | 27.25 | $27.42 | 420200 |
| 2025-01-22 | 27.23 | $27.48 | 420600 |
| 2025-01-21 | 27.21 | $28.00 | 363305 |
| 2025-01-17 | 27.12 | $27.56 | 521314 |
| 2025-01-16 | 27.09 | $27.73 | 677600 |
| 2025-01-15 | 27.04 | $27.13 | 485500 |
| 2025-01-14 | 27.05 | $27.00 | 569300 |
| 2025-01-13 | 27.09 | $26.78 | 642105 |
| 2025-01-10 | 27.16 | $26.26 | 653948 |
| 2025-01-08 | 27.29 | $26.89 | 405025 |
| 2025-01-07 | 27.37 | $26.76 | 495600 |
| 2025-01-06 | 27.48 | $27.09 | 466200 |
| 2025-01-03 | 27.56 | $27.16 | 524632 |
| 2025-01-02 | 27.65 | $26.81 | 841548 |
| 2024-12-31 | 27.78 | $27.14 | 1.8M |
| 2024-12-30 | 27.89 | $27.49 | 513430 |
| 2024-12-27 | 27.98 | $27.45 | 711021 |
| 2024-12-26 | 28.08 | $27.78 | 409610 |
| 2024-12-24 | 28.16 | $27.65 | 329000 |
| 2024-12-23 | 28.25 | $27.17 | 601022 |
| 2024-12-20 | 28.41 | $27.16 | 3.2M |
| 2024-12-19 | 28.57 | $26.74 | 603076 |
| 2024-12-18 | 28.78 | $27.11 | 555000 |
| 2024-12-17 | 28.97 | $28.11 | 835800 |
| 2024-12-16 | 29.07 | $28.50 | 1.4M |
| 2024-12-13 | 29.12 | $28.73 | 843821 |
| 2024-12-12 | 29.15 | $28.91 | 458600 |
| 2024-12-11 | 29.16 | $28.93 | 614317 |
| 2024-12-10 | 29.17 | $29.30 | 305000 |
| 2024-12-09 | 29.13 | $29.24 | 359000 |
| 2024-12-06 | 29.09 | $29.17 | 339428 |
| 2024-12-05 | 29.05 | $29.27 | 428446 |
| 2024-12-04 | 28.99 | $29.16 | 438430 |
| 2024-12-03 | 28.94 | $28.83 | 396900 |
| 2024-12-02 | 28.92 | $28.94 | 562000 |
| 2024-11-29 | 28.87 | $29.71 | 475500 |
| 2024-11-27 | 28.75 | $29.54 | 488303 |
| 2024-11-26 | 28.63 | $29.43 | 593949 |
| 2024-11-25 | 28.51 | $29.40 | 682700 |
| 2024-11-22 | 28.39 | $29.25 | 427100 |
| 2024-11-21 | 28.29 | $29.17 | 413300 |
| 2024-11-20 | 28.19 | $28.96 | 385900 |
| 2024-11-19 | 28.11 | $29.10 | 673600 |
| 2024-11-18 | 28.01 | $28.76 | 754323 |
| 2024-11-15 | 27.96 | $28.22 | 676702 |
| 2024-11-14 | 27.96 | $27.92 | 1.1M |
| 2024-11-13 | 28.00 | $27.90 | 712000 |
| 2024-11-12 | 28.04 | $27.93 | 1.1M |
| 2024-11-11 | 28.09 | $27.97 | 492800 |
| 2024-11-08 | 28.14 | $28.05 | 1.1M |
| 2024-11-07 | 28.19 | $27.81 | 707800 |
| 2024-11-06 | 28.26 | $27.52 | 886400 |
| 2024-11-05 | 28.37 | $27.87 | 451521 |
| 2024-11-04 | 28.44 | $27.72 | 476639 |
| 2024-11-01 | 28.54 | $27.37 | 513300 |
| 2024-10-31 | 28.67 | $27.56 | 863746 |
| 2024-10-30 | 28.79 | $27.88 | 641200 |
| 2024-10-29 | 28.89 | $28.08 | 460900 |
| 2024-10-28 | 28.97 | $28.34 | 317400 |
| 2024-10-25 | 29.04 | $28.24 | 385727 |
| 2024-10-24 | 29.11 | $29.09 | 416200 |
| 2024-10-23 | 29.11 | $29.31 | 377236 |
| 2024-10-22 | 29.09 | $29.16 | 302912 |
| 2024-10-21 | 29.09 | $29.19 | 240822 |
| 2024-10-18 | 29.09 | $29.73 | 231504 |
| 2024-10-17 | 29.03 | $29.45 | 275220 |
| 2024-10-16 | 29.01 | $29.70 | 243500 |
| 2024-10-15 | 28.96 | $29.22 | 359100 |
| 2024-10-14 | 28.97 | $28.80 | 354515 |
| 2024-10-11 | 29.03 | $28.65 | 415800 |
| 2024-10-10 | 29.11 | $28.64 | 494300 |
| 2024-10-09 | 29.19 | $28.62 | 422400 |
| 2024-10-08 | 29.28 | $28.52 | 380921 |
| 2024-10-07 | 29.39 | $28.55 | 330000 |
| 2024-10-04 | 29.49 | $28.61 | 313400 |
| 2024-10-03 | 29.60 | $28.87 | 330300 |
| 2024-10-02 | 29.68 | $29.02 | 473343 |
| 2024-10-01 | 29.74 | $29.32 | 508800 |
| 2024-09-30 | 29.78 | $29.31 | 692600 |
| 2024-09-27 | 29.81 | $29.57 | 389848 |
| 2024-09-26 | 29.80 | $29.45 | 512637 |
| 2024-09-25 | 29.80 | $29.56 | 554000 |
| 2024-09-24 | 29.78 | $29.71 | 380200 |
| 2024-09-23 | 29.74 | $29.91 | 442200 |
| 2024-09-20 | 29.67 | $29.79 | 2.3M |
| 2024-09-19 | 29.60 | $29.98 | 1.3M |
| 2024-09-18 | 29.49 | $30.62 | 835500 |
| 2024-09-17 | 29.31 | $30.50 | 653354 |
| 2024-09-16 | 29.12 | $30.48 | 367128 |
| 2024-09-13 | 28.91 | $30.40 | 358627 |
| 2024-09-12 | 28.70 | $29.78 | 334600 |
| 2024-09-11 | 28.53 | $29.62 | 364218 |
| 2024-09-10 | 28.36 | $29.58 | 742731 |
| 2024-09-09 | 28.19 | $29.58 | 673500 |
| 2024-09-06 | 28.01 | $29.17 | 784104 |
| 2024-09-05 | 27.85 | $28.80 | 988200 |
| 2024-09-04 | 27.71 | $28.93 | 606112 |
| 2024-09-03 | 27.56 | $28.40 | 508310 |
| 2024-08-30 | 27.45 | $28.35 | 398700 |
| 2024-08-29 | 27.34 | $28.07 | 1.1M |
| 2024-08-28 | 27.26 | $27.97 | 921130 |
| 2024-08-27 | 27.18 | $27.82 | 867946 |
| 2024-08-26 | 27.11 | $27.71 | 1.2M |
| 2024-08-23 | 27.05 | $27.49 | 967736 |
| 2024-08-22 | 27.01 | $26.95 | 549000 |
| 2024-08-21 | 27.03 | $27.05 | 549724 |
| 2024-08-20 | 27.03 | $26.89 | 374129 |
| 2024-08-19 | 27.05 | $27.05 | 641100 |
| 2024-08-16 | 27.05 | $26.84 | 273702 |
| 2024-08-15 | 27.08 | $27.12 | 758742 |
| 2024-08-14 | 27.08 | $27.10 | 672215 |
| 2024-08-13 | 27.07 | $27.02 | 415200 |
| 2024-08-12 | 27.08 | $26.82 | 336100 |
| 2024-08-09 | 27.10 | $26.96 | 377200 |
| 2024-08-08 | 27.10 | $26.82 | 319510 |
| 2024-08-07 | 27.11 | $26.77 | 589200 |
| 2024-08-06 | 27.11 | $27.22 | 698245 |
| 2024-08-05 | 27.07 | $27.05 | 1.3M |
| 2024-08-02 | 27.02 | $27.43 | 801400 |
| 2024-08-01 | 26.93 | $27.26 | 659600 |
| 2024-07-31 | 26.84 | $27.14 | 633500 |
| 2024-07-30 | 26.75 | $27.59 | 459000 |
| 2024-07-29 | 26.60 | $27.30 | 331900 |
| 2024-07-26 | 26.47 | $27.50 | 283500 |
| 2024-07-25 | 26.31 | $27.01 | 666700 |
| 2024-07-24 | 26.18 | $26.78 | 659436 |
| 2024-07-23 | 26.06 | $27.13 | 456911 |
| 2024-07-22 | 25.89 | $27.02 | 333500 |
| 2024-07-19 | 25.72 | $26.85 | 321514 |
| 2024-07-18 | 25.56 | $27.03 | 374322 |
| 2024-07-17 | 25.37 | $27.07 | 459436 |
| 2024-07-16 | 25.16 | $26.60 | 568133 |
| 2024-07-15 | 24.99 | $26.01 | 452100 |
| 2024-07-12 | 24.86 | $25.80 | 800026 |
| 2024-07-11 | 24.75 | $25.75 | 549800 |
| 2024-07-10 | 24.63 | $25.20 | 354600 |
| 2024-07-09 | 24.56 | $24.73 | 724100 |
| 2024-07-08 | 24.53 | $24.61 | 340600 |
| 2024-07-05 | 24.51 | $24.76 | 246000 |
| 2024-07-03 | 24.48 | $24.66 | 200118 |
| 2024-07-02 | 24.46 | $24.66 | 312500 |
| 2024-07-01 | 24.44 | $24.44 | 323000 |
| 2024-06-28 | 24.44 | $24.67 | 1.5M |
| 2024-06-27 | 24.42 | $24.60 | 438617 |
| 2024-06-26 | 24.40 | $24.47 | 384200 |
| 2024-06-25 | 24.39 | $24.30 | 418709 |
| 2024-06-24 | 24.39 | $24.55 | 305100 |
| 2024-06-21 | 24.37 | $24.53 | 1.1M |
| 2024-06-20 | 24.35 | $24.44 | 299726 |
| 2024-06-18 | 24.34 | $24.40 | 443533 |
| 2024-06-17 | 24.34 | $24.40 | 451440 |
| 2024-06-14 | 24.34 | $24.38 | 303100 |
| 2024-06-13 | 24.35 | $24.35 | 298528 |
| 2024-06-12 | 24.36 | $24.29 | 290200 |
| 2024-06-11 | 24.38 | $24.04 | 356100 |
| 2024-06-10 | 24.43 | $23.89 | 303100 |
| 2024-06-07 | 24.49 | $24.16 | 283542 |
| 2024-06-06 | 24.53 | $24.70 | 218307 |
| 2024-06-05 | 24.51 | $24.75 | 173932 |
| 2024-06-04 | 24.49 | $24.93 | 273300 |
| 2024-06-03 | 24.45 | $24.81 | 285400 |
| 2024-05-31 | 24.41 | $24.41 | 497419 |
| 2024-05-30 | 24.41 | $24.11 | 389400 |
| 2024-05-29 | 24.44 | $23.76 | 301500 |
| 2024-05-28 | 24.49 | $23.91 | 286342 |
| 2024-05-24 | 24.54 | $24.11 | 206000 |
| 2024-05-23 | 24.56 | $24.05 | 474900 |
| 2024-05-22 | 24.58 | $24.60 | 244042 |
| 2024-05-21 | 24.55 | $24.84 | 277400 |
| 2024-05-20 | 24.48 | $24.87 | 256785 |
| 2024-05-17 | 24.41 | $25.05 | 440500 |
| 2024-05-16 | 24.31 | $25.00 | 314600 |
| 2024-05-15 | 24.21 | $25.19 | 432900 |
| 2024-05-14 | 24.07 | $24.95 | 320503 |
| 2024-05-13 | 23.95 | $24.64 | 332302 |
| 2024-05-10 | 23.84 | $24.56 | 392700 |
| 2024-05-09 | 23.75 | $24.23 | 276538 |
| 2024-05-08 | 23.67 | $24.06 | 258000 |
| 2024-05-07 | 23.62 | $24.09 | 349300 |
| 2024-05-06 | 23.55 | $23.97 | 301800 |
| 2024-05-03 | 23.50 | $24.14 | 349829 |
| 2024-05-02 | 23.44 | $24.09 | 818330 |
| 2024-05-01 | 23.37 | $23.56 | 305214 |
| 2024-04-30 | 23.35 | $23.45 | 495893 |
| 2024-04-29 | 23.35 | $23.69 | 323146 |
| 2024-04-26 | 23.32 | $23.44 | 292600 |
| 2024-04-25 | 23.33 | $23.48 | 289131 |
| 2024-04-24 | 23.33 | $23.61 | 297102 |
| 2024-04-23 | 23.33 | $23.65 | 329423 |
| 2024-04-22 | 23.32 | $23.28 | 431600 |
| 2024-04-19 | 23.35 | $23.03 | 441200 |
| 2024-04-18 | 23.41 | $22.66 | 819236 |
| 2024-04-17 | 23.52 | $22.57 | 693500 |
| 2024-04-16 | 23.64 | $22.74 | 1.4M |
| 2024-04-15 | 23.76 | $23.25 | 985000 |
| 2024-04-12 | 23.83 | $23.34 | 561753 |
| 2024-04-11 | 23.90 | $23.52 | 445294 |
| 2024-04-10 | 23.95 | $23.32 | 500600 |
| 2024-04-09 | 24.02 | $24.29 | 214500 |
| 2024-04-08 | 24.01 | $23.77 | 250217 |
| 2024-04-05 | 24.04 | $23.62 | 364746 |
| 2024-04-04 | 24.09 | $23.50 | 424600 |
| 2024-04-03 | 24.16 | $23.52 | 467200 |
| 2024-04-02 | 24.23 | $23.76 | 481348 |
| 2024-04-01 | 24.28 | $24.41 | 286400 |
| 2024-03-28 | 24.27 | $24.47 | 472042 |
| 2024-03-27 | 24.26 | $24.26 | 380242 |
| 2024-03-26 | 24.26 | $24.09 | 340229 |
| 2024-03-25 | 24.27 | $23.91 | 527900 |
| 2024-03-22 | 24.30 | $24.12 | 590544 |
| 2024-03-21 | 24.30 | $24.52 | 593422 |
| 2024-03-20 | 24.27 | $24.45 | 405648 |
| 2024-03-19 | 24.24 | $24.46 | 275226 |
| 2024-03-18 | 24.20 | $24.48 | 637100 |
| 2024-03-15 | 24.16 | $24.55 | 1.7M |
| 2024-03-14 | 24.10 | $23.76 | 669100 |
| 2024-03-13 | 24.12 | $23.96 | 405622 |
| 2024-03-12 | 24.11 | $24.23 | 286200 |
| 2024-03-11 | 24.08 | $24.38 | 272206 |
| 2024-03-08 | 24.02 | $24.28 | 288700 |
| 2024-03-07 | 23.96 | $24.12 | 277300 |
| 2024-03-06 | 23.92 | $24.19 | 355419 |
| 2024-03-05 | 23.86 | $24.18 | 1.1M |
| 2024-03-04 | 23.80 | $25.31 | 902627 |
| 2024-03-01 | 23.62 | $24.67 | 1.2M |
| 2024-02-29 | 23.50 | $24.18 | 957688 |
| 2024-02-28 | 23.42 | $23.58 | 334600 |
| 2024-02-27 | 23.40 | $23.36 | 342048 |
| 2024-02-26 | 23.40 | $23.35 | 345700 |
| 2024-02-23 | 23.41 | $23.64 | 256700 |
| 2024-02-22 | 23.39 | $23.74 | 462440 |
| 2024-02-21 | 23.36 | $23.85 | 322325 |
| 2024-02-20 | 23.32 | $23.78 | 572117 |
| 2024-02-16 | 23.29 | $23.55 | 484935 |
| 2024-02-15 | 23.28 | $23.51 | 773900 |
| 2024-02-14 | 23.28 | $22.96 | 460720 |
| 2024-02-13 | 23.34 | $22.92 | 721241 |
| 2024-02-12 | 23.40 | $23.13 | 380700 |
| 2024-02-09 | 23.46 | $23.10 | 388300 |
| 2024-02-08 | 23.54 | $22.94 | 335616 |
| 2024-02-07 | 23.63 | $22.89 | 349400 |
| 2024-02-06 | 23.75 | $23.11 | 465900 |
| 2024-02-05 | 23.85 | $22.95 | 512200 |
| 2024-02-02 | 23.98 | $23.48 | 513249 |
| 2024-02-01 | 24.07 | $24.02 | 673900 |
| 2024-01-31 | 24.11 | $23.41 | 550263 |
| 2024-01-30 | 24.22 | $23.70 | 256400 |
| 2024-01-29 | 24.30 | $23.98 | 459631 |
| 2024-01-26 | 24.37 | $23.66 | 366522 |
| 2024-01-25 | 24.48 | $23.75 | 347001 |
| 2024-01-24 | 24.59 | $23.48 | 571309 |
| 2024-01-23 | 24.73 | $24.09 | 374423 |
| 2024-01-22 | 24.82 | $24.29 | 565181 |
| 2024-01-19 | 24.90 | $24.14 | 522630 |
| 2024-01-18 | 25.00 | $24.03 | 418900 |
| 2024-01-17 | 25.10 | $24.23 | 534652 |
| 2024-01-16 | 25.20 | $24.62 | 585322 |
| 2024-01-12 | 25.26 | $25.18 | 336533 |
| 2024-01-11 | 25.26 | $25.20 | 541946 |
| 2024-01-10 | 25.26 | $25.22 | 444000 |
| 2024-01-09 | 25.25 | $25.34 | 677532 |
| 2024-01-08 | 25.23 | $25.33 | 498130 |
| 2024-01-05 | 25.21 | $25.02 | 397900 |
| 2024-01-04 | 25.21 | $25.04 | 589117 |
| 2024-01-03 | 25.21 | $24.97 | 552900 |
| 2024-01-02 | 25.22 | $25.59 | 598200 |
| 2023-12-29 | 25.15 | $25.30 | 606300 |
| 2023-12-28 | 25.11 | $25.51 | 521400 |
| 2023-12-27 | 25.03 | $25.71 | 419744 |
| 2023-12-26 | 24.91 | $25.61 | 619506 |
| 2023-12-22 | 24.80 | $25.33 | 969500 |
| 2023-12-21 | 24.70 | $25.20 | 668500 |
| 2023-12-20 | 24.60 | $25.18 | 796930 |
| 2023-12-19 | 24.49 | $24.98 | 724200 |
| 2023-12-18 | 24.39 | $24.91 | 1.2M |
| 2023-12-15 | 24.29 | $24.98 | 2.0M |
| 2023-12-14 | 24.17 | $25.33 | 849952 |
| 2023-12-13 | 24.00 | $25.00 | 801500 |
| 2023-12-12 | 23.86 | $24.28 | 428907 |
| 2023-12-11 | 23.77 | $24.34 | 1.4M |
| 2023-12-08 | 23.66 | $24.22 | 1.3M |
| 2023-12-07 | 23.56 | $25.15 | 1.2M |
| 2023-12-06 | 23.35 | $24.80 | 2.2M |
| 2023-12-05 | 23.16 | $24.36 | 796800 |
| 2023-12-04 | 23.00 | $24.42 | 862400 |
| 2023-12-01 | 22.82 | $23.78 | 623130 |
| 2023-11-30 | 22.70 | $22.99 | 766620 |
| 2023-11-29 | 22.65 | $22.85 | 554703 |
| 2023-11-28 | 22.61 | $23.08 | 292900 |
| 2023-11-27 | 22.53 | $22.95 | 302600 |
| 2023-11-24 | 22.45 | $22.95 | 136800 |
| 2023-11-22 | 22.37 | $22.83 | 218222 |
| 2023-11-21 | 22.28 | $22.75 | 251202 |
| 2023-11-20 | 22.19 | $22.82 | 301625 |
| 2023-11-17 | 22.09 | $22.61 | 456200 |
| 2023-11-16 | 22.00 | $22.63 | 363111 |
| 2023-11-15 | 21.90 | $22.73 | 390400 |
| 2023-11-14 | 21.79 | $22.95 | 548200 |
| 2023-11-13 | 21.65 | $21.81 | 260354 |
| 2023-11-10 | 21.62 | $21.87 | 378740 |
| 2023-11-09 | 21.58 | $21.83 | 792600 |
| 2023-11-08 | 21.54 | $22.03 | 367800 |
| 2023-11-07 | 21.49 | $21.76 | 461700 |
| 2023-11-06 | 21.47 | $22.07 | 625300 |
| 2023-11-03 | 21.41 | $22.32 | 747428 |
| 2023-11-02 | 21.33 | $22.33 | 1.1M |
| 2023-11-01 | 21.25 | $21.93 | 1.0M |
| 2023-10-31 | 21.21 | $21.30 | 1.0M |
| 2023-10-30 | 21.23 | $20.80 | 932400 |
| 2023-10-27 | 21.30 | $20.61 | 644725 |
| 2023-10-26 | 21.40 | $20.96 | 596943 |
| 2023-10-25 | 21.47 | $20.65 | 609100 |
| 2023-10-24 | 21.58 | $21.00 | 380849 |
| 2023-10-23 | 21.66 | $20.78 | 809300 |
| 2023-10-20 | 21.77 | $21.00 | 704335 |
| 2023-10-19 | 21.88 | $21.12 | 1.1M |
| 2023-10-18 | 21.98 | $21.53 | 799500 |
| 2023-10-17 | 22.06 | $21.91 | 596912 |
| 2023-10-16 | 22.11 | $21.76 | 687500 |
| 2023-10-13 | 22.19 | $21.55 | 1.1M |
| 2023-10-12 | 22.30 | $21.79 | 568400 |
| 2023-10-11 | 22.40 | $22.42 | 473600 |
| 2023-10-10 | 22.45 | $22.15 | 749748 |
| 2023-10-09 | 22.53 | $22.16 | 420819 |
| 2023-10-06 | 22.63 | $21.91 | 761300 |
| 2023-10-05 | 22.77 | $22.01 | 686500 |
| 2023-10-04 | 22.90 | $22.12 | 913416 |
| 2023-10-03 | 23.04 | $21.90 | 821009 |
| 2023-10-02 | 23.21 | $22.05 | 812400 |
| 2023-09-29 | 23.39 | $22.19 | 638731 |
| 2023-09-28 | 23.56 | $22.03 | 947923 |
| 2023-09-27 | 23.76 | $22.12 | 642900 |
| 2023-09-26 | 23.97 | $22.55 | 698635 |
| 2023-09-25 | 24.15 | $23.13 | 526729 |
| 2023-09-22 | 24.28 | $23.32 | 443818 |
| 2023-09-21 | 24.40 | $23.56 | 939600 |
| 2023-09-20 | 24.51 | $24.13 | 471500 |
| 2023-09-19 | 24.56 | $24.17 | 241700 |
| 2023-09-18 | 24.61 | $24.16 | 409802 |
| 2023-09-15 | 24.67 | $24.25 | 914443 |
| 2023-09-14 | 24.72 | $24.64 | 381649 |
| 2023-09-13 | 24.73 | $24.32 | 270819 |
| 2023-09-12 | 24.78 | $24.61 | 236800 |
| 2023-09-11 | 24.81 | $24.68 | 282031 |
| 2023-09-08 | 24.83 | $24.65 | 298321 |
| 2023-09-07 | 24.87 | $24.51 | 379300 |
| 2023-09-06 | 24.92 | $24.41 | 342100 |
| 2023-09-05 | 24.99 | $24.50 | 386532 |
| 2023-09-01 | 25.06 | $25.11 | 218918 |
| 2023-08-31 | 25.07 | $25.16 | 337000 |
| 2023-08-30 | 25.08 | $25.24 | 250711 |
| 2023-08-29 | 25.09 | $25.11 | 220900 |
| 2023-08-28 | 25.11 | $25.05 | 362611 |
| 2023-08-25 | 25.14 | $24.72 | 158402 |
| 2023-08-24 | 25.21 | $24.77 | 277615 |
| 2023-08-23 | 25.28 | $25.13 | 325327 |
| 2023-08-22 | 25.33 | $24.71 | 194822 |
| 2023-08-21 | 25.44 | $24.53 | 247519 |
| 2023-08-18 | 25.57 | $24.84 | 298200 |
| 2023-08-17 | 25.69 | $24.83 | 435000 |
| 2023-08-16 | 25.81 | $24.92 | 334746 |
| 2023-08-15 | 25.94 | $25.20 | 410531 |
| 2023-08-14 | 26.04 | $25.56 | 473200 |
| 2023-08-11 | 26.12 | $25.95 | 321628 |
| 2023-08-10 | 26.15 | $25.92 | 372521 |
| 2023-08-09 | 26.19 | $25.89 | 844300 |
| 2023-08-08 | 26.24 | $25.80 | 341900 |
| 2023-08-07 | 26.29 | $26.02 | 701400 |
| 2023-08-04 | 26.32 | $25.59 | 618100 |
| 2023-08-03 | 26.38 | $25.43 | 404149 |
| 2023-08-02 | 26.46 | $25.44 | 658300 |
| 2023-08-01 | 26.55 | $26.11 | 432400 |
| 2023-07-31 | 26.56 | $26.30 | 1.2M |
| 2023-07-28 | 26.56 | $26.19 | 266635 |
| 2023-07-27 | 26.56 | $26.77 | 345406 |
| 2023-07-26 | 26.50 | $27.53 | 739700 |
| 2023-07-25 | 26.35 | $27.22 | 668500 |
| 2023-07-24 | 26.24 | $27.42 | 1.1M |
| 2023-07-21 | 26.08 | $27.00 | 456418 |
| 2023-07-20 | 25.97 | $26.82 | 239000 |
| 2023-07-19 | 25.86 | $26.58 | 496941 |
| 2023-07-18 | 25.77 | $26.38 | 712737 |
| 2023-07-17 | 25.70 | $26.26 | 486100 |
| 2023-07-14 | 25.65 | $25.97 | 258900 |
| 2023-07-13 | 25.62 | $25.91 | 354000 |
| 2023-07-12 | 25.61 | $26.04 | 924700 |
| 2023-07-11 | 25.58 | $25.82 | 662416 |
| 2023-07-10 | 25.57 | $25.38 | 348036 |
| 2023-07-07 | 25.61 | $25.34 | 794000 |
| 2023-07-06 | 25.66 | $25.37 | 801684 |
| 2023-07-05 | 25.72 | $25.57 | 576000 |
| 2023-07-03 | 25.75 | $25.63 | 171422 |
| 2023-06-30 | 25.78 | $25.40 | 1.0M |
| 2023-06-29 | 25.84 | $25.48 | 1.0M |
| 2023-06-28 | 25.89 | $25.69 | 636700 |
| 2023-06-27 | 25.92 | $25.68 | 376644 |
| 2023-06-26 | 25.95 | $25.51 | 503804 |
| 2023-06-23 | 25.99 | $24.96 | 1.2M |
| 2023-06-22 | 26.09 | $25.43 | 535809 |
| 2023-06-21 | 26.15 | $25.53 | 581300 |
| 2023-06-20 | 26.20 | $25.86 | 695124 |
| 2023-06-16 | 26.22 | $26.59 | 1.5M |
| 2023-06-15 | 26.16 | $26.38 | 750400 |
| 2023-06-14 | 26.12 | $26.36 | 440731 |
| 2023-06-13 | 26.08 | $26.42 | 858041 |
| 2023-06-12 | 26.04 | $26.35 | 526808 |
| 2023-06-09 | 25.99 | $26.33 | 614700 |
| 2023-06-08 | 25.95 | $26.36 | 553600 |
| 2023-06-07 | 25.90 | $26.66 | 660747 |
| 2023-06-06 | 25.82 | $26.13 | 431603 |
| 2023-06-05 | 25.79 | $26.00 | 328269 |
| 2023-06-02 | 25.77 | $26.25 | 461000 |
| 2023-06-01 | 25.72 | $25.78 | 530200 |
| 2023-05-31 | 25.72 | $25.70 | 741000 |
| 2023-05-30 | 25.73 | $25.50 | 324800 |
| 2023-05-26 | 25.75 | $25.59 | 213200 |
| 2023-05-25 | 25.76 | $25.43 | 325037 |
| 2023-05-24 | 25.79 | $25.75 | 764300 |
| 2023-05-23 | 25.78 | $25.86 | 353740 |
| 2023-05-22 | 25.76 | $25.81 | 202500 |
| 2023-05-19 | 25.74 | $25.70 | 644700 |
| 2023-05-18 | 25.74 | $25.80 | 262900 |
| 2023-05-17 | 25.72 | $25.85 | 716900 |
| 2023-05-16 | 25.70 | $25.54 | 416734 |
| 2023-05-15 | 25.71 | $25.92 | 337446 |
| 2023-05-12 | 25.68 | $25.85 | 204948 |
| 2023-05-11 | 25.66 | $25.86 | 376130 |
| 2023-05-10 | 25.64 | $25.98 | 471112 |
| 2023-05-09 | 25.61 | $25.79 | 208531 |
| 2023-05-08 | 25.60 | $26.04 | 228500 |
| 2023-05-05 | 25.58 | $26.15 | 401200 |
| 2023-05-04 | 25.54 | $25.88 | 355529 |
| 2023-05-03 | 25.53 | $25.41 | 551900 |
| 2023-05-02 | 25.57 | $25.01 | 533727 |
| 2023-05-01 | 25.65 | $25.39 | 364700 |
| 2023-04-28 | 25.71 | $25.51 | 324000 |
| 2023-04-27 | 25.76 | $25.29 | 328700 |
| 2023-04-26 | 25.83 | $24.82 | 574629 |
| 2023-04-25 | 25.96 | $25.31 | 670800 |
| 2023-04-24 | 26.05 | $25.41 | 446900 |
| 2023-04-21 | 26.13 | $25.73 | 288311 |
| 2023-04-20 | 26.18 | $25.67 | 444500 |
| 2023-04-19 | 26.23 | $25.76 | 641119 |
| 2023-04-18 | 26.28 | $25.80 | 320900 |
| 2023-04-17 | 26.32 | $26.20 | 355248 |
| 2023-04-14 | 26.34 | $25.78 | 251800 |
| 2023-04-13 | 26.39 | $26.28 | 347642 |
| 2023-04-12 | 26.41 | $26.37 | 242403 |
| 2023-04-11 | 26.41 | $26.45 | 261400 |
| 2023-04-10 | 26.41 | $26.45 | 292244 |
| 2023-04-06 | 26.41 | $26.33 | 465300 |
| 2023-04-05 | 26.42 | $26.33 | 464100 |
| 2023-04-04 | 26.43 | $26.62 | 355400 |
| 2023-04-03 | 26.42 | $26.73 | 333001 |
| 2023-03-31 | 26.40 | $26.86 | 652400 |
| 2023-03-30 | 26.37 | $26.41 | 324835 |
| 2023-03-29 | 26.39 | $26.63 | 332802 |
| 2023-03-28 | 26.39 | $26.39 | 326841 |
| 2023-03-27 | 26.41 | $26.22 | 456539 |
| 2023-03-24 | 26.46 | $26.05 | 382700 |
| 2023-03-23 | 26.53 | $25.31 | 495400 |
| 2023-03-22 | 26.69 | $25.27 | 614009 |
| 2023-03-21 | 26.86 | $26.52 | 356400 |
| 2023-03-20 | 26.92 | $26.89 | 500100 |
| 2023-03-17 | 26.96 | $26.59 | 1.3M |
| 2023-03-16 | 27.03 | $26.90 | 508100 |
| 2023-03-15 | 27.08 | $26.87 | 420339 |
| 2023-03-14 | 27.14 | $26.94 | 352400 |
| 2023-03-13 | 27.20 | $26.41 | 349900 |
| 2023-03-10 | 27.32 | $26.00 | 329100 |
| 2023-03-09 | 27.50 | $26.81 | 306313 |
| 2023-03-08 | 27.60 | $27.02 | 301138 |
| 2023-03-07 | 27.70 | $26.90 | 615800 |
| 2023-03-06 | 27.81 | $27.38 | 514328 |
| 2023-03-03 | 27.89 | $27.65 | 477944 |
| 2023-03-02 | 27.95 | $27.32 | 434198 |
| 2023-03-01 | 28.04 | $27.07 | 423238 |
| 2023-02-28 | 28.17 | $27.15 | 550900 |
| 2023-02-27 | 28.30 | $27.54 | 252648 |
| 2023-02-24 | 28.39 | $27.68 | 372400 |
| 2023-02-23 | 28.47 | $28.05 | 278113 |
| 2023-02-22 | 28.52 | $27.87 | 387421 |
| 2023-02-21 | 28.59 | $28.22 | 1.5M |
| 2023-02-17 | 28.63 | $28.44 | 392000 |
| 2023-02-16 | 28.64 | $28.86 | 409300 |
| 2023-02-15 | 28.61 | $28.45 | 382611 |
| 2023-02-14 | 28.62 | $28.21 | 605119 |
| 2023-02-13 | 28.65 | $28.70 | 190701 |
| 2023-02-10 | 28.63 | $28.60 | 256000 |
| 2023-02-09 | 28.62 | $28.46 | 338826 |
| 2023-02-08 | 28.62 | $28.85 | 360600 |
| 2023-02-07 | 28.57 | $28.89 | 649310 |
| 2023-02-06 | 28.52 | $28.91 | 252300 |
| 2023-02-03 | 28.45 | $28.85 | 416600 |
| 2023-02-02 | 28.38 | $29.02 | 301900 |
| 2023-02-01 | 28.28 | $28.60 | 376600 |
| 2023-01-31 | 28.20 | $28.76 | 404020 |
| 2023-01-30 | 28.10 | $28.31 | 254700 |
| 2023-01-27 | 28.03 | $28.55 | 256500 |
| 2023-01-26 | 27.93 | $28.53 | 262341 |
| 2023-01-25 | 27.81 | $28.34 | 223800 |
| 2023-01-24 | 27.71 | $28.25 | 211723 |
| 2023-01-23 | 27.61 | $28.21 | 320505 |
| 2023-01-20 | 27.50 | $28.24 | 366400 |
| 2023-01-19 | 27.38 | $28.14 | 319726 |
| 2023-01-18 | 27.27 | $27.96 | 267200 |
| 2023-01-17 | 27.16 | $28.46 | 216321 |
| 2023-01-13 | 26.99 | $28.23 | 274600 |
| 2023-01-12 | 26.84 | $28.38 | 402700 |
| 2023-01-11 | 26.67 | $27.80 | 349300 |
| 2023-01-10 | 26.55 | $27.31 | 630340 |
| 2023-01-09 | 26.48 | $27.18 | 369008 |
| 2023-01-06 | 26.42 | $26.78 | 219900 |
| 2023-01-05 | 26.39 | $26.41 | 369253 |
| 2023-01-04 | 26.40 | $26.69 | 857223 |
| 2023-01-03 | 26.39 | $26.20 | 335000 |
| 2022-12-30 | 26.42 | $25.93 | 317800 |
| 2022-12-29 | 26.49 | $25.88 | 277900 |
| 2022-12-28 | 26.57 | $25.99 | 295900 |
| 2022-12-27 | 26.64 | $26.48 | 329300 |
| 2022-12-23 | 26.66 | $26.76 | 209400 |
| 2022-12-22 | 26.66 | $26.51 | 349506 |
| 2022-12-21 | 26.69 | $26.64 | 348100 |
| 2022-12-20 | 26.70 | $26.48 | 437404 |
| 2022-12-19 | 26.73 | $26.02 | 517400 |
| 2022-12-16 | 26.81 | $26.08 | 1.9M |
| 2022-12-15 | 26.89 | $26.76 | 598400 |
| 2022-12-14 | 26.90 | $26.98 | 397530 |
| 2022-12-13 | 26.90 | $26.97 | 432200 |
| 2022-12-12 | 26.89 | $26.93 | 398417 |
| 2022-12-09 | 26.89 | $26.92 | 222919 |
| 2022-12-08 | 26.89 | $26.76 | 507632 |
| 2022-12-07 | 26.90 | $26.80 | 1.6M |
| 2022-12-06 | 26.91 | $26.89 | 426500 |
| 2022-12-05 | 26.91 | $26.85 | 389215 |
| 2022-12-02 | 26.91 | $26.97 | 320306 |
| 2022-12-01 | 26.90 | $26.92 | 413607 |
| 2022-11-30 | 26.88 | $27.14 | 886543 |
| 2022-11-29 | 26.84 | $26.68 | 460132 |
| 2022-11-28 | 26.83 | $26.60 | 759600 |
| 2022-11-25 | 26.83 | $27.12 | 477004 |
| 2022-11-23 | 26.76 | $26.77 | 684300 |
| 2022-11-22 | 26.72 | $26.98 | 453500 |
| 2022-11-21 | 26.65 | $27.18 | 468539 |
| 2022-11-18 | 26.54 | $27.10 | 379818 |
| 2022-11-17 | 26.42 | $26.74 | 1.8M |
| 2022-11-16 | 26.32 | $26.74 | 561803 |
| 2022-11-15 | 26.21 | $26.99 | 502600 |
| 2022-11-14 | 26.06 | $27.05 | 428100 |
| 2022-11-11 | 25.89 | $26.92 | 495772 |
| 2022-11-10 | 25.72 | $27.36 | 695800 |
| 2022-11-09 | 25.49 | $26.37 | 656600 |
| 2022-11-08 | 25.33 | $26.56 | 663900 |
| 2022-11-07 | 25.15 | $26.53 | 422908 |
| 2022-11-04 | 24.95 | $26.51 | 358715 |
| 2022-11-03 | 24.74 | $25.97 | 386100 |
| 2022-11-02 | 24.57 | $25.58 | 748419 |
| 2022-11-01 | 24.42 | $25.71 | 349100 |
| 2022-10-31 | 24.26 | $25.62 | 458800 |
| 2022-10-28 | 24.10 | $25.38 | 344502 |
| 2022-10-27 | 23.96 | $24.88 | 249900 |
| 2022-10-26 | 23.86 | $24.42 | 268525 |
| 2022-10-25 | 23.80 | $24.47 | 483133 |
| 2022-10-24 | 23.74 | $23.87 | 321409 |
| 2022-10-21 | 23.74 | $23.71 | 296648 |
| 2022-10-20 | 23.77 | $23.63 | 362113 |
| 2022-10-19 | 23.82 | $23.83 | 402100 |
| 2022-10-18 | 23.86 | $24.28 | 340220 |
| 2022-10-17 | 23.87 | $23.83 | 532828 |
| 2022-10-14 | 23.94 | $23.27 | 428915 |
| 2022-10-13 | 24.07 | $23.90 | 604800 |
| 2022-10-12 | 24.16 | $23.72 | 838700 |
| 2022-10-11 | 24.28 | $23.55 | 773813 |
| 2022-10-10 | 24.42 | $22.80 | 251700 |
| 2022-10-07 | 24.66 | $23.07 | 417700 |
| 2022-10-06 | 24.89 | $23.51 | 288500 |
| 2022-10-05 | 25.10 | $24.02 | 255330 |
| 2022-10-04 | 25.26 | $24.49 | 546026 |
| 2022-10-03 | 25.40 | $24.05 | 448600 |
| 2022-09-30 | 25.58 | $24.19 | 658838 |
| 2022-09-29 | 25.77 | $23.67 | 360300 |
| 2022-09-28 | 26.01 | $25.02 | 408200 |
| 2022-09-27 | 26.14 | $24.41 | 325400 |
| 2022-09-26 | 26.35 | $25.07 | 428124 |
| 2022-09-23 | 26.50 | $25.76 | 526413 |
| 2022-09-22 | 26.60 | $25.86 | 394438 |
| 2022-09-21 | 26.71 | $26.90 | 1.0M |
| 2022-09-20 | 26.71 | $26.46 | 294727 |
| 2022-09-19 | 26.77 | $26.88 | 348547 |
| 2022-09-16 | 26.80 | $26.76 | 694514 |
| 2022-09-15 | 26.84 | $26.29 | 456342 |
| 2022-09-14 | 26.94 | $26.25 | 251022 |
| 2022-09-13 | 27.06 | $26.37 | 308900 |
| 2022-09-12 | 27.18 | $27.07 | 257232 |
| 2022-09-09 | 27.24 | $26.63 | 261112 |
| 2022-09-08 | 27.36 | $26.62 | 320700 |
| 2022-09-07 | 27.49 | $26.83 | 408100 |
| 2022-09-06 | 27.61 | $26.49 | 256517 |
| 2022-09-02 | 27.77 | $26.39 | 204100 |
| 2022-09-01 | 27.95 | $26.71 | 201631 |
| 2022-08-31 | 28.11 | $26.89 | 340300 |
| 2022-08-30 | 28.26 | $27.19 | 380633 |
| 2022-08-29 | 28.39 | $27.69 | 202545 |
| 2022-08-26 | 28.47 | $27.84 | 244800 |
| 2022-08-25 | 28.55 | $28.23 | 194508 |
| 2022-08-24 | 28.60 | $27.96 | 211521 |
| 2022-08-23 | 28.67 | $28.04 | 383500 |
| 2022-08-22 | 28.74 | $28.17 | 388400 |
| 2022-08-19 | 28.80 | $28.48 | 336703 |
| 2022-08-18 | 28.83 | $28.58 | 192010 |
| 2022-08-17 | 28.84 | $28.70 | 373400 |
| 2022-08-16 | 28.84 | $28.84 | 643930 |
| 2022-08-15 | 28.82 | $29.13 | 243457 |
| 2022-08-12 | 28.77 | $29.10 | 327104 |
| 2022-08-11 | 28.71 | $28.99 | 296100 |
| 2022-08-10 | 28.66 | $29.17 | 453400 |
| 2022-08-09 | 28.57 | $28.98 | 475937 |
| 2022-08-08 | 28.50 | $28.92 | 389220 |
| 2022-08-05 | 28.43 | $28.60 | 217300 |
| 2022-08-04 | 28.38 | $28.45 | 269400 |
| 2022-08-03 | 28.34 | $28.18 | 397900 |
| 2022-08-02 | 28.32 | $28.53 | 1.4M |
| 2022-08-01 | 28.26 | $28.78 | 496200 |
| 2022-07-29 | 28.17 | $29.23 | 305128 |
| 2022-07-28 | 28.03 | $29.25 | 193335 |
| 2022-07-27 | 27.87 | $28.67 | 332400 |
| 2022-07-26 | 27.75 | $28.66 | 283718 |
| 2022-07-25 | 27.63 | $28.37 | 506600 |
| 2022-07-22 | 27.54 | $28.13 | 400929 |
| 2022-07-21 | 27.46 | $27.87 | 326200 |
| 2022-07-20 | 27.39 | $27.89 | 335723 |
| 2022-07-19 | 27.31 | $27.97 | 350602 |
| 2022-07-18 | 27.22 | $27.51 | 302924 |
| 2022-07-15 | 27.16 | $27.92 | 467300 |
| 2022-07-14 | 27.04 | $27.45 | 326947 |
| 2022-07-13 | 26.96 | $27.02 | 265210 |
| 2022-07-12 | 26.91 | $27.16 | 329400 |
| 2022-07-11 | 26.85 | $27.46 | 293900 |
| 2022-07-08 | 26.75 | $27.36 | 287743 |
| 2022-07-07 | 26.67 | $27.16 | 240320 |
| 2022-07-06 | 26.60 | $27.02 | 554400 |
| 2022-07-05 | 26.55 | $27.23 | 512300 |
| 2022-07-01 | 26.49 | $27.24 | 298200 |
| 2022-06-30 | 26.42 | $26.59 | 439400 |
| 2022-06-29 | 26.42 | $26.70 | 375500 |
| 2022-06-28 | 26.41 | $27.08 | 367400 |
| 2022-06-27 | 26.37 | $27.16 | 265730 |
| 2022-06-24 | 26.32 | $27.06 | 705700 |
| 2022-06-23 | 26.28 | $26.63 | 414723 |
| 2022-06-22 | 26.29 | $26.05 | 399209 |
| 2022-06-21 | 26.35 | $25.82 | 523100 |
| 2022-06-17 | 26.43 | $25.71 | 1.0M |
| 2022-06-16 | 26.53 | $25.37 | 460437 |
| 2022-06-15 | 26.66 | $25.59 | 600500 |
| 2022-06-14 | 26.78 | $24.65 | 884000 |
| 2022-06-13 | 27.00 | $25.19 | 517421 |
| 2022-06-10 | 27.18 | $26.66 | 441600 |
| 2022-06-09 | 27.21 | $26.81 | 603503 |
| 2022-06-08 | 27.22 | $27.30 | 357600 |
| 2022-06-07 | 27.17 | $27.77 | 522430 |
| 2022-06-06 | 27.07 | $27.52 | 448300 |
| 2022-06-03 | 26.99 | $27.45 | 216840 |
| 2022-06-02 | 26.91 | $27.75 | 255500 |
| 2022-06-01 | 26.80 | $27.44 | 390000 |
| 2022-05-31 | 26.73 | $27.57 | 602937 |
| 2022-05-27 | 26.63 | $27.59 | 343041 |
| 2022-05-26 | 26.53 | $27.08 | 365621 |
| 2022-05-25 | 26.49 | $27.08 | 300400 |
| 2022-05-24 | 26.45 | $26.71 | 528416 |
| 2022-05-23 | 26.46 | $26.32 | 390500 |
| 2022-05-20 | 26.52 | $26.40 | 293875 |
| 2022-05-19 | 26.59 | $26.16 | 427826 |
| 2022-05-18 | 26.70 | $26.48 | 520100 |
| 2022-05-17 | 26.79 | $27.21 | 321823 |
| 2022-05-16 | 26.83 | $26.70 | 327934 |
| 2022-05-13 | 26.92 | $26.51 | 600600 |
| 2022-05-12 | 27.05 | $25.93 | 522500 |
| 2022-05-11 | 27.24 | $25.28 | 369300 |
| 2022-05-10 | 27.51 | $25.36 | 672949 |
| 2022-05-09 | 27.79 | $25.73 | 482111 |
| 2022-05-06 | 28.04 | $26.54 | 330114 |
| 2022-05-05 | 28.22 | $26.96 | 312600 |
| 2022-05-04 | 28.37 | $27.56 | 325300 |
| 2022-05-03 | 28.45 | $27.05 | 560300 |
| 2022-05-02 | 28.59 | $26.54 | 498236 |
| 2022-04-29 | 28.78 | $27.46 | 923500 |
| 2022-04-28 | 28.88 | $28.89 | 660125 |
| 2022-04-27 | 28.84 | $28.09 | 1.1M |
| 2022-04-26 | 28.86 | $28.72 | 1.1M |
| 2022-04-25 | 28.82 | $29.47 | 714300 |
| 2022-04-22 | 28.69 | $29.73 | 1.0M |
| 2022-04-21 | 28.52 | $29.84 | 942015 |
| 2022-04-20 | 28.32 | $29.72 | 889173 |
| 2022-04-19 | 28.12 | $29.51 | 736100 |
| 2022-04-18 | 27.93 | $29.24 | 807400 |
| 2022-04-14 | 27.74 | $29.01 | 560540 |
| 2022-04-13 | 27.57 | $28.77 | 810047 |
| 2022-04-12 | 27.41 | $28.38 | 1.3M |
| 2022-04-11 | 27.28 | $28.14 | 1.0M |
| 2022-04-08 | 27.16 | $27.86 | 845200 |
| 2022-04-07 | 27.07 | $27.69 | 1.2M |
| 2022-04-06 | 26.99 | $27.70 | 1.3M |
| 2022-04-05 | 26.90 | $27.43 | 1.2M |
| 2022-04-04 | 26.83 | $27.52 | 729748 |
| 2022-04-01 | 26.75 | $27.69 | 819516 |
| 2022-03-31 | 26.65 | $27.04 | 1.2M |
| 2022-03-30 | 26.61 | $26.77 | 274000 |
| 2022-03-29 | 26.60 | $27.26 | 690426 |
| 2022-03-28 | 26.53 | $26.57 | 366800 |
| 2022-03-25 | 26.53 | $26.54 | 364919 |
| 2022-03-24 | 26.53 | $26.33 | 329100 |
| 2022-03-23 | 26.55 | $26.20 | 243700 |
| 2022-03-22 | 26.58 | $26.50 | 451643 |
| 2022-03-21 | 26.59 | $26.40 | 197410 |
| 2022-03-18 | 26.60 | $26.61 | 964800 |
| 2022-03-17 | 26.59 | $26.45 | 761200 |
| 2022-03-16 | 26.59 | $26.55 | 362035 |
| 2022-03-15 | 26.59 | $26.62 | 574147 |
| 2022-03-14 | 26.57 | $26.60 | 278719 |
| 2022-03-11 | 26.55 | $27.00 | 330304 |
| 2022-03-10 | 26.49 | $26.93 | 503149 |
| 2022-03-09 | 26.43 | $26.46 | 421346 |
| 2022-03-08 | 26.41 | $26.39 | 568729 |
| 2022-03-07 | 26.40 | $26.44 | 576500 |
| 2022-03-04 | 26.38 | $27.28 | 562540 |
| 2022-03-03 | 26.28 | $26.76 | 405900 |
| 2022-03-02 | 26.22 | $26.43 | 293600 |
| 2022-03-01 | 26.21 | $26.01 | 443200 |
| 2022-02-28 | 26.23 | $26.38 | 839011 |
| 2022-02-25 | 26.23 | $26.72 | 425200 |
| 2022-02-24 | 26.19 | $26.28 | 785000 |
| 2022-02-23 | 26.19 | $26.10 | 508200 |
| 2022-02-22 | 26.22 | $26.14 | 552333 |
| 2022-02-18 | 26.24 | $26.26 | 427406 |
| 2022-02-17 | 26.26 | $26.41 | 554807 |
| 2022-02-16 | 26.27 | $26.33 | 430900 |
| 2022-02-15 | 26.29 | $26.13 | 265800 |
| 2022-02-14 | 26.34 | $25.95 | 481226 |
| 2022-02-11 | 26.41 | $25.85 | 375512 |
| 2022-02-10 | 26.51 | $25.60 | 770327 |
| 2022-02-09 | 26.64 | $26.14 | 337829 |
| 2022-02-08 | 26.73 | $25.81 | 236222 |
| 2022-02-07 | 26.86 | $25.97 | 295500 |
| 2022-02-04 | 26.99 | $26.21 | 318518 |
| 2022-02-03 | 27.10 | $26.47 | 405200 |
| 2022-02-02 | 27.21 | $26.97 | 815648 |
| 2022-02-01 | 27.28 | $27.01 | 295600 |
| 2022-01-31 | 27.35 | $27.07 | 576910 |
| 2022-01-28 | 27.44 | $26.99 | 302400 |
| 2022-01-27 | 27.54 | $26.37 | 351309 |
| 2022-01-26 | 27.72 | $26.70 | 303305 |
| 2022-01-25 | 27.88 | $27.21 | 467800 |
| 2022-01-24 | 27.99 | $26.99 | 623027 |
| 2022-01-21 | 28.14 | $27.02 | 427346 |
| 2022-01-20 | 28.30 | $26.96 | 405400 |
| 2022-01-19 | 28.46 | $27.40 | 304200 |
| 2022-01-18 | 28.59 | $27.79 | 327430 |
| 2022-01-14 | 28.68 | $28.05 | 207225 |
| 2022-01-13 | 28.75 | $28.30 | 211900 |
| 2022-01-12 | 28.79 | $27.96 | 241426 |
| 2022-01-11 | 28.87 | $28.18 | 383800 |
| 2022-01-10 | 28.92 | $28.23 | 393300 |
| 2022-01-07 | 28.98 | $28.47 | 1.1M |
| 2022-01-06 | 29.00 | $28.83 | 495100 |
| 2022-01-05 | 29.00 | $28.91 | 586500 |
| 2022-01-04 | 28.98 | $29.53 | 314329 |
| 2022-01-03 | 28.90 | $29.30 | 422300 |
| 2021-12-31 | 28.83 | $29.41 | 281500 |
| 2021-12-30 | 28.74 | $29.76 | 353400 |
| 2021-12-29 | 28.60 | $29.69 | 381629 |
| 2021-12-28 | 28.46 | $29.21 | 237816 |
| 2021-12-27 | 28.35 | $29.23 | 225100 |
| 2021-12-23 | 28.23 | $28.67 | 200904 |
| 2021-12-22 | 28.17 | $28.73 | 229700 |
| 2021-12-21 | 28.09 | $28.50 | 294529 |
| 2021-12-20 | 28.03 | $27.74 | 331300 |
| 2021-12-17 | 28.05 | $28.18 | 1.5M |
| 2021-12-16 | 28.03 | $28.20 | 581233 |
| 2021-12-15 | 28.01 | $28.48 | 678000 |
| 2021-12-14 | 27.96 | $28.15 | 815200 |
| 2021-12-13 | 27.94 | $28.36 | 379500 |
| 2021-12-10 | 27.90 | $28.13 | 311000 |
| 2021-12-09 | 27.89 | $28.33 | 391100 |
| 2021-12-08 | 27.86 | $28.90 | 1.2M |
| 2021-12-07 | 27.78 | $28.06 | 796616 |
| 2021-12-06 | 27.78 | $28.27 | 361800 |
| 2021-12-03 | 27.77 | $27.37 | 1.1M |
| 2021-12-02 | 27.86 | $27.48 | 280021 |
| 2021-12-01 | 27.94 | $26.65 | 344900 |
| 2021-11-30 | 28.11 | $27.02 | 586107 |
| 2021-11-29 | 28.25 | $27.20 | 292036 |
| 2021-11-26 | 28.39 | $27.20 | 258538 |
| 2021-11-24 | 28.53 | $28.35 | 574800 |
| 2021-11-23 | 28.58 | $28.16 | 287835 |
| 2021-11-22 | 28.64 | $28.24 | 335727 |
| 2021-11-19 | 28.71 | $28.24 | 766204 |
| 2021-11-18 | 28.77 | $28.18 | 544605 |
| 2021-11-17 | 28.85 | $28.05 | 323800 |
| 2021-11-16 | 28.95 | $28.40 | 316512 |
| 2021-11-15 | 29.01 | $28.60 | 307000 |
| 2021-11-12 | 29.05 | $28.41 | 245200 |
| 2021-11-11 | 29.12 | $28.81 | 299520 |
| 2021-11-10 | 29.14 | $28.91 | 393300 |
| 2021-11-09 | 29.15 | $29.28 | 475527 |
| 2021-11-08 | 29.12 | $29.45 | 671320 |
| 2021-11-05 | 29.07 | $29.57 | 415500 |
| 2021-11-04 | 28.99 | $28.82 | 379200 |
| 2021-11-03 | 28.98 | $28.95 | 766021 |
| 2021-11-02 | 28.95 | $28.86 | 397738 |
| 2021-11-01 | 28.92 | $29.08 | 440800 |
| 2021-10-29 | 28.86 | $29.00 | 401500 |
| 2021-10-28 | 28.79 | $29.24 | 283709 |
| 2021-10-27 | 28.70 | $29.43 | 289800 |
| 2021-10-26 | 28.58 | $29.70 | 318900 |
| 2021-10-25 | 28.41 | $29.29 | 200808 |
| 2021-10-22 | 28.28 | $29.06 | 216400 |
| 2021-10-21 | 28.17 | $29.03 | 308201 |
| 2021-10-20 | 28.04 | $29.05 | 284300 |
| 2021-10-19 | 27.91 | $28.51 | 334829 |
| 2021-10-18 | 27.83 | $28.60 | 253200 |
| 2021-10-15 | 27.73 | $28.76 | 350037 |
| 2021-10-14 | 27.60 | $28.68 | 180039 |
| 2021-10-13 | 27.48 | $28.45 | 285600 |
| 2021-10-12 | 27.38 | $27.96 | 234735 |
| 2021-10-11 | 27.32 | $27.72 | 143800 |
| 2021-10-08 | 27.28 | $27.20 | 271300 |
| 2021-10-07 | 27.28 | $27.21 | 351838 |
| 2021-10-06 | 27.29 | $27.36 | 275538 |
| 2021-10-05 | 27.28 | $27.36 | 438703 |
| 2021-10-04 | 27.28 | $27.12 | 333000 |
| 2021-10-01 | 27.31 | $27.31 | 476300 |
| 2021-09-30 | 27.32 | $26.86 | 415433 |
| 2021-09-29 | 27.39 | $27.56 | 218942 |
| 2021-09-28 | 27.40 | $27.30 | 348900 |
| 2021-09-27 | 27.44 | $27.11 | 325200 |
| 2021-09-24 | 27.50 | $27.46 | 629400 |
| 2021-09-23 | 27.53 | $27.42 | 373000 |
| 2021-09-22 | 27.56 | $27.51 | 420900 |
| 2021-09-21 | 27.58 | $27.20 | 338700 |
| 2021-09-20 | 27.63 | $27.33 | 665040 |
| 2021-09-17 | 27.67 | $27.29 | 1.5M |
| 2021-09-16 | 27.72 | $27.52 | 435300 |
| 2021-09-15 | 27.74 | $27.30 | 406000 |
| 2021-09-14 | 27.78 | $27.17 | 376200 |
| 2021-09-13 | 27.83 | $27.05 | 275700 |
| 2021-09-10 | 27.90 | $26.67 | 389731 |
| 2021-09-09 | 28.01 | $27.24 | 426315 |
| 2021-09-08 | 28.06 | $28.11 | 815100 |
| 2021-09-07 | 28.03 | $28.14 | 319449 |
| 2021-09-03 | 28.00 | $29.00 | 362822 |
| 2021-09-02 | 27.88 | $28.75 | 262535 |
| 2021-09-01 | 27.79 | $28.77 | 276700 |
| 2021-08-31 | 27.69 | $28.61 | 546300 |
| 2021-08-30 | 27.61 | $28.38 | 364224 |
| 2021-08-27 | 27.55 | $27.99 | 288542 |
| 2021-08-26 | 27.53 | $27.46 | 255500 |
| 2021-08-25 | 27.57 | $27.45 | 206500 |
| 2021-08-24 | 27.62 | $27.15 | 239436 |
| 2021-08-23 | 27.71 | $27.38 | 211300 |
| 2021-08-20 | 27.78 | $27.62 | 727121 |
| 2021-08-19 | 27.83 | $27.32 | 393300 |
| 2021-08-18 | 27.92 | $27.29 | 368421 |
| 2021-08-17 | 28.02 | $27.21 | 313037 |
| 2021-08-16 | 28.14 | $27.24 | 245938 |
| 2021-08-13 | 28.26 | $27.38 | 216329 |
| 2021-08-12 | 28.37 | $27.35 | 303321 |
| 2021-08-11 | 28.49 | $27.54 | 238400 |
| 2021-08-10 | 28.59 | $27.51 | 258500 |
| 2021-08-09 | 28.71 | $28.29 | 136043 |
| 2021-08-06 | 28.76 | $28.69 | 239900 |
| 2021-08-05 | 28.76 | $29.10 | 326200 |
| 2021-08-04 | 28.73 | $28.23 | 304739 |
| 2021-08-03 | 28.77 | $28.56 | 291800 |
| 2021-08-02 | 28.79 | $28.69 | 243109 |
| 2021-07-30 | 28.79 | $28.71 | 319100 |
| 2021-07-29 | 28.78 | $28.91 | 170600 |
| 2021-07-28 | 28.75 | $28.74 | 267300 |
| 2021-07-27 | 28.72 | $29.02 | 178500 |
| 2021-07-26 | 28.67 | $28.94 | 213000 |
| 2021-07-23 | 28.62 | $29.09 | 279800 |
| 2021-07-22 | 28.55 | $28.74 | 195205 |
| 2021-07-21 | 28.52 | $28.95 | 401512 |
| 2021-07-20 | 28.47 | $29.02 | 405523 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.52
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.60
Average
26.19
Maximum
30.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.52 | $26.33 | 639027 |
| 2026-07-16 | 25.32 | $26.42 | 798247 |
| 2026-07-15 | 25.07 | $25.22 | 610100 |
| 2026-07-14 | 25.03 | $25.15 | 618400 |
| 2026-07-13 | 25.00 | $25.19 | 552275 |
| 2026-07-10 | 24.95 | $24.96 | 619200 |
| 2026-07-09 | 24.95 | $24.71 | 576800 |
| 2026-07-08 | 24.99 | $24.90 | 898800 |
| 2026-07-07 | 25.00 | $25.28 | 786100 |
| 2026-07-06 | 24.94 | $25.01 | 777943 |
| 2026-07-02 | 24.92 | $25.11 | 750500 |
| 2026-07-01 | 24.88 | $24.53 | 951218 |
| 2026-06-30 | 24.95 | $24.55 | 1.1M |
| 2026-06-29 | 25.02 | $25.36 | 1.1M |
| 2026-06-26 | 24.94 | $25.58 | 3.8M |
| 2026-06-25 | 24.80 | $25.02 | 775600 |
| 2026-06-24 | 24.76 | $25.15 | 771912 |
| 2026-06-23 | 24.68 | $24.95 | 617100 |
| 2026-06-22 | 24.63 | $24.40 | 693878 |
| 2026-06-18 | 24.69 | $24.49 | 2.0M |
| 2026-06-17 | 24.74 | $24.44 | 729900 |
| 2026-06-16 | 24.81 | $24.90 | 561300 |
| 2026-06-15 | 24.79 | $24.85 | 615400 |
| 2026-06-12 | 24.78 | $25.27 | 711547 |
| 2026-06-11 | 24.68 | $24.83 | 783212 |
| 2026-06-10 | 24.66 | $25.16 | 698943 |
| 2026-06-09 | 24.57 | $24.98 | 1.1M |
| 2026-06-08 | 24.50 | $24.49 | 892700 |
| 2026-06-05 | 24.52 | $24.70 | 1.1M |
| 2026-06-04 | 24.51 | $23.94 | 690286 |
| 2026-06-03 | 24.65 | $24.12 | 714100 |
| 2026-06-02 | 24.78 | $24.43 | 719100 |
| 2026-06-01 | 24.86 | $24.28 | 718800 |
| 2026-05-29 | 24.99 | $24.90 | 897641 |
| 2026-05-28 | 25.01 | $25.04 | 577923 |
| 2026-05-27 | 25.01 | $24.97 | 644837 |
| 2026-05-26 | 25.01 | $25.33 | 713945 |
| 2026-05-22 | 24.95 | $25.06 | 855114 |
| 2026-05-21 | 24.93 | $24.99 | 936800 |
| 2026-05-20 | 24.92 | $25.01 | 1.3M |
| 2026-05-19 | 24.90 | $24.77 | 736300 |
| 2026-05-18 | 24.94 | $24.88 | 503128 |
| 2026-05-15 | 24.95 | $24.47 | 792100 |
| 2026-05-14 | 25.06 | $24.53 | 1.5M |
| 2026-05-13 | 25.17 | $24.43 | 752200 |
| 2026-05-12 | 25.31 | $25.05 | 537200 |
| 2026-05-11 | 25.35 | $25.14 | 723838 |
| 2026-05-08 | 25.38 | $25.17 | 488000 |
| 2026-05-07 | 25.40 | $25.47 | 498517 |
| 2026-05-06 | 25.37 | $25.41 | 467800 |
| 2026-05-05 | 25.34 | $25.14 | 491200 |
| 2026-05-04 | 25.35 | $25.08 | 671848 |
| 2026-05-01 | 25.39 | $25.37 | 685008 |
| 2026-04-30 | 25.36 | $25.57 | 988014 |
| 2026-04-29 | 25.29 | $25.32 | 663949 |
| 2026-04-28 | 25.26 | $25.52 | 643844 |
| 2026-04-27 | 25.18 | $25.40 | 687023 |
| 2026-04-24 | 25.12 | $25.43 | 884800 |
| 2026-04-23 | 25.03 | $25.15 | 531927 |
| 2026-04-22 | 24.99 | $24.92 | 571632 |
| 2026-04-21 | 24.99 | $25.22 | 607755 |
| 2026-04-20 | 24.92 | $25.41 | 519200 |
| 2026-04-17 | 24.81 | $25.65 | 762543 |
| 2026-04-16 | 24.62 | $25.12 | 694865 |
| 2026-04-15 | 24.52 | $25.06 | 548200 |
| 2026-04-14 | 24.41 | $24.90 | 520495 |
| 2026-04-13 | 24.33 | $24.99 | 781000 |
| 2026-04-10 | 24.20 | $25.14 | 858200 |
| 2026-04-09 | 24.03 | $25.23 | 1.4M |
| 2026-04-08 | 23.82 | $24.39 | 2.1M |
| 2026-04-07 | 23.75 | $23.84 | 819700 |
| 2026-04-06 | 23.78 | $23.44 | 612300 |
| 2026-04-02 | 23.91 | $23.75 | 485800 |
| 2026-04-01 | 24.00 | $23.52 | 479003 |
| 2026-03-31 | 24.15 | $23.65 | 604300 |
| 2026-03-30 | 24.30 | $23.91 | 503386 |
| 2026-03-27 | 24.43 | $23.71 | 461706 |
| 2026-03-26 | 24.62 | $23.87 | 510000 |
| 2026-03-25 | 24.80 | $24.02 | 614730 |
| 2026-03-24 | 24.99 | $23.90 | 588047 |
| 2026-03-23 | 25.22 | $24.14 | 715100 |
| 2026-03-20 | 25.45 | $24.26 | 1.7M |
| 2026-03-19 | 25.69 | $25.26 | 786802 |
| 2026-03-18 | 25.75 | $25.44 | 782400 |
| 2026-03-17 | 25.79 | $25.70 | 545793 |
| 2026-03-16 | 25.77 | $25.63 | 416800 |
| 2026-03-13 | 25.77 | $25.64 | 821926 |
| 2026-03-12 | 25.76 | $25.78 | 820521 |
| 2026-03-11 | 25.72 | $25.46 | 907607 |
| 2026-03-10 | 25.73 | $25.60 | 753200 |
| 2026-03-09 | 25.72 | $25.67 | 672400 |
| 2026-03-06 | 25.69 | $25.68 | 669946 |
| 2026-03-05 | 25.65 | $25.50 | 464720 |
| 2026-03-04 | 25.63 | $25.54 | 456920 |
| 2026-03-03 | 25.61 | $25.68 | 531400 |
| 2026-03-02 | 25.55 | $25.67 | 778100 |
| 2026-02-27 | 25.48 | $25.52 | 1.1M |
| 2026-02-26 | 25.43 | $25.58 | 703100 |
| 2026-02-25 | 25.35 | $25.57 | 694500 |
| 2026-02-24 | 25.26 | $25.41 | 649738 |
| 2026-02-23 | 25.19 | $25.42 | 558236 |
| 2026-02-20 | 25.11 | $25.26 | 965946 |
| 2026-02-19 | 25.04 | $25.05 | 1.1M |
| 2026-02-18 | 25.01 | $24.72 | 1.2M |
| 2026-02-17 | 25.03 | $25.06 | 1.3M |
| 2026-02-13 | 24.99 | $24.37 | 1.6M |
| 2026-02-12 | 25.08 | $24.42 | 2.3M |
| 2026-02-11 | 25.18 | $25.25 | 838900 |
| 2026-02-10 | 25.12 | $25.34 | 518900 |
| 2026-02-09 | 25.02 | $25.24 | 380412 |
| 2026-02-06 | 24.93 | $25.34 | 609000 |
| 2026-02-05 | 24.80 | $25.49 | 641940 |
| 2026-02-04 | 24.61 | $24.88 | 512700 |
| 2026-02-03 | 24.52 | $24.51 | 793722 |
| 2026-02-02 | 24.49 | $24.50 | 695100 |
| 2026-01-30 | 24.46 | $24.65 | 1.1M |
| 2026-01-29 | 24.39 | $24.19 | 849300 |
| 2026-01-28 | 24.41 | $23.94 | 865400 |
| 2026-01-27 | 24.48 | $24.32 | 534800 |
| 2026-01-26 | 24.48 | $24.32 | 686300 |
| 2026-01-23 | 24.48 | $24.43 | 688300 |
| 2026-01-22 | 24.45 | $24.28 | 690444 |
| 2026-01-21 | 24.44 | $24.60 | 981531 |
| 2026-01-20 | 24.37 | $24.71 | 865700 |
| 2026-01-16 | 24.26 | $24.80 | 1.7M |
| 2026-01-15 | 24.11 | $24.91 | 1.2M |
| 2026-01-14 | 23.91 | $24.48 | 1.1M |
| 2026-01-13 | 23.77 | $24.39 | 1.2M |
| 2026-01-12 | 23.63 | $24.23 | 1.1M |
| 2026-01-09 | 23.49 | $23.96 | 1.4M |
| 2026-01-08 | 23.40 | $23.92 | 623441 |
| 2026-01-07 | 23.29 | $23.50 | 843000 |
| 2026-01-06 | 23.26 | $23.49 | 776042 |
| 2026-01-05 | 23.22 | $23.29 | 1.1M |
| 2026-01-02 | 23.22 | $23.24 | 873133 |
| 2025-12-31 | 23.23 | $23.06 | 705045 |
| 2025-12-30 | 23.29 | $23.57 | 744405 |
| 2025-12-29 | 23.24 | $23.48 | 864103 |
| 2025-12-26 | 23.21 | $23.43 | 657816 |
| 2025-12-24 | 23.18 | $23.42 | 567800 |
| 2025-12-23 | 23.15 | $23.27 | 1.8M |
| 2025-12-22 | 23.15 | $23.44 | 1.1M |
| 2025-12-19 | 23.12 | $23.28 | 2.6M |
| 2025-12-18 | 23.12 | $23.36 | 892200 |
| 2025-12-17 | 23.10 | $23.45 | 750711 |
| 2025-12-16 | 23.06 | $22.98 | 615418 |
| 2025-12-15 | 23.11 | $23.27 | 820400 |
| 2025-12-12 | 23.11 | $23.06 | 1.0M |
| 2025-12-11 | 23.16 | $23.01 | 873500 |
| 2025-12-10 | 23.24 | $23.10 | 1.2M |
| 2025-12-09 | 23.30 | $23.00 | 739306 |
| 2025-12-08 | 23.40 | $22.89 | 747400 |
| 2025-12-05 | 23.54 | $23.08 | 656706 |
| 2025-12-04 | 23.66 | $23.36 | 636200 |
| 2025-12-03 | 23.75 | $23.53 | 497045 |
| 2025-12-02 | 23.81 | $23.60 | 547300 |
| 2025-12-01 | 23.87 | $23.76 | 598900 |
| 2025-11-28 | 23.91 | $24.04 | 397300 |
| 2025-11-26 | 23.89 | $24.01 | 877417 |
| 2025-11-25 | 23.88 | $24.03 | 568000 |
| 2025-11-24 | 23.87 | $23.96 | 1.0M |
| 2025-11-21 | 23.86 | $24.01 | 967121 |
| 2025-11-20 | 23.85 | $23.58 | 607618 |
| 2025-11-19 | 23.93 | $23.77 | 552228 |
| 2025-11-18 | 23.97 | $24.07 | 487900 |
| 2025-11-17 | 23.97 | $23.90 | 916000 |
| 2025-11-14 | 24.00 | $24.21 | 457500 |
| 2025-11-13 | 23.97 | $24.12 | 804300 |
| 2025-11-12 | 23.96 | $24.02 | 851500 |
| 2025-11-11 | 23.96 | $24.53 | 568933 |
| 2025-11-10 | 23.86 | $24.14 | 470050 |
| 2025-11-07 | 23.83 | $24.17 | 444714 |
| 2025-11-06 | 23.78 | $23.73 | 490400 |
| 2025-11-05 | 23.83 | $23.97 | 524910 |
| 2025-11-04 | 23.83 | $23.83 | 459326 |
| 2025-11-03 | 23.86 | $24.11 | 813302 |
| 2025-10-31 | 23.84 | $23.64 | 723106 |
| 2025-10-30 | 23.92 | $23.54 | 745100 |
| 2025-10-29 | 24.04 | $23.45 | 859900 |
| 2025-10-28 | 24.19 | $23.86 | 567400 |
| 2025-10-27 | 24.28 | $24.34 | 521530 |
| 2025-10-24 | 24.29 | $24.47 | 379252 |
| 2025-10-23 | 24.27 | $24.62 | 347821 |
| 2025-10-22 | 24.22 | $24.73 | 438100 |
| 2025-10-21 | 24.14 | $24.63 | 456100 |
| 2025-10-20 | 24.07 | $24.70 | 493839 |
| 2025-10-17 | 23.98 | $24.40 | 410500 |
| 2025-10-16 | 23.93 | $24.29 | 485617 |
| 2025-10-15 | 23.91 | $24.35 | 613403 |
| 2025-10-14 | 23.87 | $24.09 | 450742 |
| 2025-10-13 | 23.88 | $23.84 | 436036 |
| 2025-10-10 | 23.95 | $23.90 | 646700 |
| 2025-10-09 | 24.02 | $23.94 | 352400 |
| 2025-10-08 | 24.09 | $24.05 | 687900 |
| 2025-10-07 | 24.16 | $24.06 | 788800 |
| 2025-10-06 | 24.24 | $23.83 | 501600 |
| 2025-10-03 | 24.38 | $24.26 | 595321 |
| 2025-10-02 | 24.46 | $24.35 | 646700 |
| 2025-10-01 | 24.53 | $24.56 | 848300 |
| 2025-09-30 | 24.57 | $24.40 | 719100 |
| 2025-09-29 | 24.66 | $24.37 | 833430 |
| 2025-09-26 | 24.77 | $24.45 | 1.1M |
| 2025-09-25 | 24.88 | $24.44 | 693614 |
| 2025-09-24 | 25.02 | $24.43 | 559300 |
| 2025-09-23 | 25.18 | $24.69 | 684508 |
| 2025-09-22 | 25.31 | $24.70 | 825304 |
| 2025-09-19 | 25.46 | $25.27 | 1.7M |
| 2025-09-18 | 25.52 | $25.45 | 664200 |
| 2025-09-17 | 25.55 | $25.41 | 647500 |
| 2025-09-16 | 25.60 | $25.37 | 1.1M |
| 2025-09-15 | 25.66 | $25.62 | 644400 |
| 2025-09-12 | 25.68 | $25.45 | 540878 |
| 2025-09-11 | 25.74 | $25.45 | 605138 |
| 2025-09-10 | 25.81 | $25.70 | 384100 |
| 2025-09-09 | 25.83 | $26.01 | 581600 |
| 2025-09-08 | 25.80 | $26.11 | 728200 |
| 2025-09-05 | 25.74 | $26.11 | 865244 |
| 2025-09-04 | 25.67 | $26.01 | 628445 |
| 2025-09-03 | 25.61 | $25.78 | 438521 |
| 2025-09-02 | 25.59 | $25.63 | 524200 |
| 2025-08-29 | 25.60 | $25.89 | 565843 |
| 2025-08-28 | 25.56 | $25.64 | 444800 |
| 2025-08-27 | 25.56 | $25.90 | 330200 |
| 2025-08-26 | 25.51 | $25.71 | 519537 |
| 2025-08-25 | 25.50 | $25.67 | 297906 |
| 2025-08-22 | 25.49 | $26.05 | 464326 |
| 2025-08-21 | 25.40 | $25.78 | 294795 |
| 2025-08-20 | 25.36 | $25.91 | 483841 |
| 2025-08-19 | 25.29 | $25.66 | 442400 |
| 2025-08-18 | 25.26 | $25.15 | 355704 |
| 2025-08-15 | 25.33 | $25.43 | 440600 |
| 2025-08-14 | 25.36 | $25.38 | 611427 |
| 2025-08-13 | 25.41 | $25.47 | 418400 |
| 2025-08-12 | 25.45 | $25.39 | 590600 |
| 2025-08-11 | 25.51 | $25.29 | 526942 |
| 2025-08-08 | 25.61 | $25.69 | 441300 |
| 2025-08-07 | 25.65 | $25.91 | 473414 |
| 2025-08-06 | 25.64 | $25.53 | 743300 |
| 2025-08-05 | 25.72 | $25.55 | 882351 |
| 2025-08-04 | 25.80 | $25.68 | 776118 |
| 2025-08-01 | 25.88 | $25.49 | 919549 |
| 2025-07-31 | 26.01 | $25.24 | 758138 |
| 2025-07-30 | 26.22 | $25.68 | 1.0M |
| 2025-07-29 | 26.36 | $26.48 | 570825 |
| 2025-07-28 | 26.37 | $26.14 | 654100 |
| 2025-07-25 | 26.45 | $26.49 | 382900 |
| 2025-07-24 | 26.47 | $26.57 | 452600 |
| 2025-07-23 | 26.48 | $26.69 | 678500 |
| 2025-07-22 | 26.46 | $26.89 | 568923 |
| 2025-07-21 | 26.40 | $26.36 | 674900 |
| 2025-07-18 | 26.45 | $26.34 | 559649 |
| 2025-07-17 | 26.51 | $26.28 | 747343 |
| 2025-07-16 | 26.60 | $26.35 | 535700 |
| 2025-07-15 | 26.68 | $26.25 | 495600 |
| 2025-07-14 | 26.80 | $26.94 | 493900 |
| 2025-07-11 | 26.80 | $26.58 | 598903 |
| 2025-07-10 | 26.87 | $26.60 | 501300 |
| 2025-07-09 | 26.95 | $26.60 | 485900 |
| 2025-07-08 | 27.05 | $26.77 | 535910 |
| 2025-07-07 | 27.12 | $26.98 | 599700 |
| 2025-07-03 | 27.17 | $27.18 | 243014 |
| 2025-07-02 | 27.18 | $27.11 | 666600 |
| 2025-07-01 | 27.21 | $27.17 | 575227 |
| 2025-06-30 | 27.23 | $26.91 | 924316 |
| 2025-06-27 | 27.31 | $27.10 | 1.5M |
| 2025-06-26 | 27.36 | $27.30 | 738300 |
| 2025-06-25 | 27.38 | $26.94 | 526331 |
| 2025-06-24 | 27.48 | $27.58 | 441109 |
| 2025-06-23 | 27.46 | $27.85 | 607031 |
| 2025-06-20 | 27.38 | $27.32 | 1.5M |
| 2025-06-18 | 27.39 | $27.32 | 3.8M |
| 2025-06-17 | 27.41 | $27.40 | 801314 |
| 2025-06-16 | 27.42 | $27.29 | 578300 |
| 2025-06-13 | 27.46 | $27.39 | 448929 |
| 2025-06-12 | 27.47 | $27.68 | 429000 |
| 2025-06-11 | 27.43 | $27.54 | 377400 |
| 2025-06-10 | 27.41 | $27.64 | 519944 |
| 2025-06-09 | 27.37 | $27.80 | 515401 |
| 2025-06-06 | 27.29 | $27.39 | 357100 |
| 2025-06-05 | 27.28 | $27.17 | 397400 |
| 2025-06-04 | 27.32 | $27.41 | 569000 |
| 2025-06-03 | 27.31 | $27.39 | 478705 |
| 2025-06-02 | 27.31 | $27.58 | 404400 |
| 2025-05-30 | 27.27 | $27.61 | 600805 |
| 2025-05-29 | 27.21 | $27.41 | 307400 |
| 2025-05-28 | 27.19 | $27.19 | 482598 |
| 2025-05-27 | 27.22 | $27.28 | 693000 |
| 2025-05-23 | 27.23 | $27.08 | 526800 |
| 2025-05-22 | 27.29 | $27.00 | 645128 |
| 2025-05-21 | 27.37 | $27.31 | 507232 |
| 2025-05-20 | 27.40 | $27.55 | 407103 |
| 2025-05-19 | 27.39 | $27.61 | 290700 |
| 2025-05-16 | 27.36 | $27.57 | 612500 |
| 2025-05-15 | 27.34 | $27.35 | 420100 |
| 2025-05-14 | 27.37 | $26.74 | 442106 |
| 2025-05-13 | 27.53 | $26.88 | 526833 |
| 2025-05-12 | 27.68 | $27.33 | 525216 |
| 2025-05-09 | 27.77 | $27.75 | 469136 |
| 2025-05-08 | 27.78 | $27.58 | 380000 |
| 2025-05-07 | 27.83 | $27.76 | 880000 |
| 2025-05-06 | 27.84 | $27.89 | 638000 |
| 2025-05-05 | 27.84 | $27.72 | 444600 |
| 2025-05-02 | 27.87 | $27.89 | 496218 |
| 2025-05-01 | 27.87 | $27.89 | 797139 |
| 2025-04-30 | 27.87 | $27.95 | 693200 |
| 2025-04-29 | 27.86 | $27.85 | 509700 |
| 2025-04-28 | 27.86 | $27.88 | 576846 |
| 2025-04-25 | 27.86 | $27.71 | 499533 |
| 2025-04-24 | 27.90 | $27.86 | 526000 |
| 2025-04-23 | 27.91 | $28.40 | 680500 |
| 2025-04-22 | 27.81 | $28.67 | 523018 |
| 2025-04-21 | 27.64 | $28.33 | 789514 |
| 2025-04-17 | 27.51 | $28.24 | 539900 |
| 2025-04-16 | 27.39 | $27.79 | 621800 |
| 2025-04-15 | 27.33 | $27.74 | 636430 |
| 2025-04-14 | 27.29 | $27.49 | 820600 |
| 2025-04-11 | 27.29 | $27.11 | 779949 |
| 2025-04-10 | 27.37 | $26.68 | 1.2M |
| 2025-04-09 | 27.56 | $26.90 | 1.2M |
| 2025-04-08 | 27.73 | $26.06 | 1.8M |
| 2025-04-07 | 28.11 | $26.80 | 1.5M |
| 2025-04-04 | 28.40 | $27.69 | 1.9M |
| 2025-04-03 | 28.54 | $28.38 | 1.7M |
| 2025-04-02 | 28.56 | $28.46 | 715500 |
| 2025-04-01 | 28.57 | $28.70 | 504639 |
| 2025-03-31 | 28.52 | $28.70 | 1.3M |
| 2025-03-28 | 28.47 | $28.58 | 420300 |
| 2025-03-27 | 28.43 | $28.47 | 517318 |
| 2025-03-26 | 28.42 | $28.69 | 611109 |
| 2025-03-25 | 28.35 | $28.35 | 647700 |
| 2025-03-24 | 28.34 | $28.48 | 833400 |
| 2025-03-21 | 28.30 | $28.11 | 1.9M |
| 2025-03-20 | 28.33 | $28.52 | 887200 |
| 2025-03-19 | 28.29 | $28.10 | 1.3M |
| 2025-03-18 | 28.32 | $28.07 | 1.1M |
| 2025-03-17 | 28.36 | $28.22 | 1.2M |
| 2025-03-14 | 28.38 | $27.99 | 837851 |
| 2025-03-13 | 28.45 | $27.51 | 781343 |
| 2025-03-12 | 28.64 | $27.68 | 1.9M |
| 2025-03-11 | 28.81 | $28.15 | 1.6M |
| 2025-03-10 | 28.91 | $28.99 | 1.2M |
| 2025-03-07 | 28.85 | $29.31 | 778424 |
| 2025-03-06 | 28.71 | $28.80 | 710000 |
| 2025-03-05 | 28.65 | $28.96 | 757743 |
| 2025-03-04 | 28.54 | $28.60 | 1.2M |
| 2025-03-03 | 28.50 | $29.02 | 991844 |
| 2025-02-28 | 28.35 | $28.75 | 1.5M |
| 2025-02-27 | 28.24 | $28.50 | 1.3M |
| 2025-02-26 | 28.16 | $28.44 | 736842 |
| 2025-02-25 | 28.08 | $28.64 | 747517 |
| 2025-02-24 | 27.95 | $28.26 | 1.3M |
| 2025-02-21 | 27.87 | $27.97 | 807900 |
| 2025-02-20 | 27.84 | $27.71 | 760111 |
| 2025-02-19 | 27.86 | $27.70 | 685553 |
| 2025-02-18 | 27.89 | $27.80 | 762600 |
| 2025-02-14 | 27.89 | $27.76 | 492700 |
| 2025-02-13 | 27.91 | $28.41 | 607534 |
| 2025-02-12 | 27.79 | $27.75 | 639900 |
| 2025-02-11 | 27.79 | $27.95 | 313700 |
| 2025-02-10 | 27.75 | $27.79 | 301832 |
| 2025-02-07 | 27.74 | $27.91 | 263700 |
| 2025-02-06 | 27.69 | $28.01 | 280944 |
| 2025-02-05 | 27.62 | $27.99 | 331528 |
| 2025-02-04 | 27.55 | $27.67 | 336500 |
| 2025-02-03 | 27.52 | $27.84 | 430500 |
| 2025-01-31 | 27.46 | $27.43 | 461430 |
| 2025-01-30 | 27.48 | $27.67 | 342832 |
| 2025-01-29 | 27.44 | $27.42 | 526001 |
| 2025-01-28 | 27.46 | $27.80 | 300222 |
| 2025-01-27 | 27.40 | $28.24 | 667396 |
| 2025-01-24 | 27.23 | $27.64 | 261200 |
| 2025-01-23 | 27.17 | $27.42 | 420200 |
| 2025-01-22 | 27.15 | $27.48 | 420600 |
| 2025-01-21 | 27.11 | $28.00 | 363305 |
| 2025-01-17 | 26.95 | $27.56 | 521314 |
| 2025-01-16 | 26.87 | $27.73 | 677600 |
| 2025-01-15 | 26.74 | $27.13 | 485500 |
| 2025-01-14 | 26.71 | $27.00 | 569300 |
| 2025-01-13 | 26.72 | $26.78 | 642105 |
| 2025-01-10 | 26.77 | $26.26 | 653948 |
| 2025-01-08 | 26.95 | $26.89 | 405025 |
| 2025-01-07 | 27.03 | $26.76 | 495600 |
| 2025-01-06 | 27.15 | $27.09 | 466200 |
| 2025-01-03 | 27.22 | $27.16 | 524632 |
| 2025-01-02 | 27.29 | $26.81 | 841548 |
| 2024-12-31 | 27.45 | $27.14 | 1.8M |
| 2024-12-30 | 27.56 | $27.49 | 513430 |
| 2024-12-27 | 27.63 | $27.45 | 711021 |
| 2024-12-26 | 27.71 | $27.78 | 409610 |
| 2024-12-24 | 27.75 | $27.65 | 329000 |
| 2024-12-23 | 27.81 | $27.17 | 601022 |
| 2024-12-20 | 28.00 | $27.16 | 3.2M |
| 2024-12-19 | 28.21 | $26.74 | 603076 |
| 2024-12-18 | 28.55 | $27.11 | 555000 |
| 2024-12-17 | 28.87 | $28.11 | 835800 |
| 2024-12-16 | 29.03 | $28.50 | 1.4M |
| 2024-12-13 | 29.13 | $28.73 | 843821 |
| 2024-12-12 | 29.19 | $28.91 | 458600 |
| 2024-12-11 | 29.23 | $28.93 | 614317 |
| 2024-12-10 | 29.27 | $29.30 | 305000 |
| 2024-12-09 | 29.23 | $29.24 | 359000 |
| 2024-12-06 | 29.21 | $29.17 | 339428 |
| 2024-12-05 | 29.19 | $29.27 | 428446 |
| 2024-12-04 | 29.14 | $29.16 | 438430 |
| 2024-12-03 | 29.11 | $28.83 | 396900 |
| 2024-12-02 | 29.14 | $28.94 | 562000 |
| 2024-11-29 | 29.16 | $29.71 | 475500 |
| 2024-11-27 | 29.01 | $29.54 | 488303 |
| 2024-11-26 | 28.87 | $29.43 | 593949 |
| 2024-11-25 | 28.73 | $29.40 | 682700 |
| 2024-11-22 | 28.58 | $29.25 | 427100 |
| 2024-11-21 | 28.43 | $29.17 | 413300 |
| 2024-11-20 | 28.28 | $28.96 | 385900 |
| 2024-11-19 | 28.14 | $29.10 | 673600 |
| 2024-11-18 | 27.96 | $28.76 | 754323 |
| 2024-11-15 | 27.82 | $28.22 | 676702 |
| 2024-11-14 | 27.77 | $27.92 | 1.1M |
| 2024-11-13 | 27.78 | $27.90 | 712000 |
| 2024-11-12 | 27.80 | $27.93 | 1.1M |
| 2024-11-11 | 27.81 | $27.97 | 492800 |
| 2024-11-08 | 27.83 | $28.05 | 1.1M |
| 2024-11-07 | 27.83 | $27.81 | 707800 |
| 2024-11-06 | 27.88 | $27.52 | 886400 |
| 2024-11-05 | 28.00 | $27.87 | 451521 |
| 2024-11-04 | 28.08 | $27.72 | 476639 |
| 2024-11-01 | 28.19 | $27.37 | 513300 |
| 2024-10-31 | 28.41 | $27.56 | 863746 |
| 2024-10-30 | 28.62 | $27.88 | 641200 |
| 2024-10-29 | 28.79 | $28.08 | 460900 |
| 2024-10-28 | 28.96 | $28.34 | 317400 |
| 2024-10-25 | 29.09 | $28.24 | 385727 |
| 2024-10-24 | 29.27 | $29.09 | 416200 |
| 2024-10-23 | 29.30 | $29.31 | 377236 |
| 2024-10-22 | 29.28 | $29.16 | 302912 |
| 2024-10-21 | 29.30 | $29.19 | 240822 |
| 2024-10-18 | 29.31 | $29.73 | 231504 |
| 2024-10-17 | 29.20 | $29.45 | 275220 |
| 2024-10-16 | 29.14 | $29.70 | 243500 |
| 2024-10-15 | 29.01 | $29.22 | 359100 |
| 2024-10-14 | 28.97 | $28.80 | 354515 |
| 2024-10-11 | 29.00 | $28.65 | 415800 |
| 2024-10-10 | 29.07 | $28.64 | 494300 |
| 2024-10-09 | 29.16 | $28.62 | 422400 |
| 2024-10-08 | 29.26 | $28.52 | 380921 |
| 2024-10-07 | 29.40 | $28.55 | 330000 |
| 2024-10-04 | 29.56 | $28.61 | 313400 |
| 2024-10-03 | 29.73 | $28.87 | 330300 |
| 2024-10-02 | 29.86 | $29.02 | 473343 |
| 2024-10-01 | 29.99 | $29.32 | 508800 |
| 2024-09-30 | 30.07 | $29.31 | 692600 |
| 2024-09-27 | 30.15 | $29.57 | 389848 |
| 2024-09-26 | 30.20 | $29.45 | 512637 |
| 2024-09-25 | 30.27 | $29.56 | 554000 |
| 2024-09-24 | 30.33 | $29.71 | 380200 |
| 2024-09-23 | 30.35 | $29.91 | 442200 |
| 2024-09-20 | 30.34 | $29.79 | 2.3M |
| 2024-09-19 | 30.34 | $29.98 | 1.3M |
| 2024-09-18 | 30.30 | $30.62 | 835500 |
| 2024-09-17 | 30.11 | $30.50 | 653354 |
| 2024-09-16 | 29.91 | $30.48 | 367128 |
| 2024-09-13 | 29.67 | $30.40 | 358627 |
| 2024-09-12 | 29.41 | $29.78 | 334600 |
| 2024-09-11 | 29.23 | $29.62 | 364218 |
| 2024-09-10 | 29.05 | $29.58 | 742731 |
| 2024-09-09 | 28.84 | $29.58 | 673500 |
| 2024-09-06 | 28.60 | $29.17 | 784104 |
| 2024-09-05 | 28.40 | $28.80 | 988200 |
| 2024-09-04 | 28.25 | $28.93 | 606112 |
| 2024-09-03 | 28.04 | $28.40 | 508310 |
| 2024-08-30 | 27.90 | $28.35 | 398700 |
| 2024-08-29 | 27.75 | $28.07 | 1.1M |
| 2024-08-28 | 27.63 | $27.97 | 921130 |
| 2024-08-27 | 27.51 | $27.82 | 867946 |
| 2024-08-26 | 27.41 | $27.71 | 1.2M |
| 2024-08-23 | 27.30 | $27.49 | 967736 |
| 2024-08-22 | 27.22 | $26.95 | 549000 |
| 2024-08-21 | 27.25 | $27.05 | 549724 |
| 2024-08-20 | 27.25 | $26.89 | 374129 |
| 2024-08-19 | 27.29 | $27.05 | 641100 |
| 2024-08-16 | 27.29 | $26.84 | 273702 |
| 2024-08-15 | 27.34 | $27.12 | 758742 |
| 2024-08-14 | 27.34 | $27.10 | 672215 |
| 2024-08-13 | 27.33 | $27.02 | 415200 |
| 2024-08-12 | 27.34 | $26.82 | 336100 |
| 2024-08-09 | 27.39 | $26.96 | 377200 |
| 2024-08-08 | 27.41 | $26.82 | 319510 |
| 2024-08-07 | 27.47 | $26.77 | 589200 |
| 2024-08-06 | 27.54 | $27.22 | 698245 |
| 2024-08-05 | 27.52 | $27.05 | 1.3M |
| 2024-08-02 | 27.53 | $27.43 | 801400 |
| 2024-08-01 | 27.46 | $27.26 | 659600 |
| 2024-07-31 | 27.40 | $27.14 | 633500 |
| 2024-07-30 | 27.36 | $27.59 | 459000 |
| 2024-07-29 | 27.21 | $27.30 | 331900 |
| 2024-07-26 | 27.09 | $27.50 | 283500 |
| 2024-07-25 | 26.91 | $27.01 | 666700 |
| 2024-07-24 | 26.80 | $26.78 | 659436 |
| 2024-07-23 | 26.71 | $27.13 | 456911 |
| 2024-07-22 | 26.53 | $27.02 | 333500 |
| 2024-07-19 | 26.35 | $26.85 | 321514 |
| 2024-07-18 | 26.16 | $27.03 | 374322 |
| 2024-07-17 | 25.90 | $27.07 | 459436 |
| 2024-07-16 | 25.59 | $26.60 | 568133 |
| 2024-07-15 | 25.32 | $26.01 | 452100 |
| 2024-07-12 | 25.13 | $25.80 | 800026 |
| 2024-07-11 | 24.96 | $25.75 | 549800 |
| 2024-07-10 | 24.77 | $25.20 | 354600 |
| 2024-07-09 | 24.66 | $24.73 | 724100 |
| 2024-07-08 | 24.63 | $24.61 | 340600 |
| 2024-07-05 | 24.62 | $24.76 | 246000 |
| 2024-07-03 | 24.58 | $24.66 | 200118 |
| 2024-07-02 | 24.55 | $24.66 | 312500 |
| 2024-07-01 | 24.52 | $24.44 | 323000 |
| 2024-06-28 | 24.53 | $24.67 | 1.5M |
| 2024-06-27 | 24.49 | $24.60 | 438617 |
| 2024-06-26 | 24.45 | $24.47 | 384200 |
| 2024-06-25 | 24.44 | $24.30 | 418709 |
| 2024-06-24 | 24.47 | $24.55 | 305100 |
| 2024-06-21 | 24.44 | $24.53 | 1.1M |
| 2024-06-20 | 24.42 | $24.44 | 299726 |
| 2024-06-18 | 24.40 | $24.40 | 443533 |
| 2024-06-17 | 24.40 | $24.40 | 451440 |
| 2024-06-14 | 24.39 | $24.38 | 303100 |
| 2024-06-13 | 24.39 | $24.35 | 298528 |
| 2024-06-12 | 24.39 | $24.29 | 290200 |
| 2024-06-11 | 24.41 | $24.04 | 356100 |
| 2024-06-10 | 24.47 | $23.89 | 303100 |
| 2024-06-07 | 24.59 | $24.16 | 283542 |
| 2024-06-06 | 24.66 | $24.70 | 218307 |
| 2024-06-05 | 24.62 | $24.75 | 173932 |
| 2024-06-04 | 24.58 | $24.93 | 273300 |
| 2024-06-03 | 24.48 | $24.81 | 285400 |
| 2024-05-31 | 24.39 | $24.41 | 497419 |
| 2024-05-30 | 24.37 | $24.11 | 389400 |
| 2024-05-29 | 24.42 | $23.76 | 301500 |
| 2024-05-28 | 24.54 | $23.91 | 286342 |
| 2024-05-24 | 24.65 | $24.11 | 206000 |
| 2024-05-23 | 24.73 | $24.05 | 474900 |
| 2024-05-22 | 24.83 | $24.60 | 244042 |
| 2024-05-21 | 24.84 | $24.84 | 277400 |
| 2024-05-20 | 24.79 | $24.87 | 256785 |
| 2024-05-17 | 24.73 | $25.05 | 440500 |
| 2024-05-16 | 24.62 | $25.00 | 314600 |
| 2024-05-15 | 24.49 | $25.19 | 432900 |
| 2024-05-14 | 24.31 | $24.95 | 320503 |
| 2024-05-13 | 24.14 | $24.64 | 332302 |
| 2024-05-10 | 24.01 | $24.56 | 392700 |
| 2024-05-09 | 23.88 | $24.23 | 276538 |
| 2024-05-08 | 23.79 | $24.06 | 258000 |
| 2024-05-07 | 23.73 | $24.09 | 349300 |
| 2024-05-06 | 23.65 | $23.97 | 301800 |
| 2024-05-03 | 23.58 | $24.14 | 349829 |
| 2024-05-02 | 23.47 | $24.09 | 818330 |
| 2024-05-01 | 23.34 | $23.56 | 305214 |
| 2024-04-30 | 23.32 | $23.45 | 495893 |
| 2024-04-29 | 23.30 | $23.69 | 323146 |
| 2024-04-26 | 23.24 | $23.44 | 292600 |
| 2024-04-25 | 23.23 | $23.48 | 289131 |
| 2024-04-24 | 23.20 | $23.61 | 297102 |
| 2024-04-23 | 23.14 | $23.65 | 329423 |
| 2024-04-22 | 23.07 | $23.28 | 431600 |
| 2024-04-19 | 23.06 | $23.03 | 441200 |
| 2024-04-18 | 23.11 | $22.66 | 819236 |
| 2024-04-17 | 23.25 | $22.57 | 693500 |
| 2024-04-16 | 23.42 | $22.74 | 1.4M |
| 2024-04-15 | 23.60 | $23.25 | 985000 |
| 2024-04-12 | 23.69 | $23.34 | 561753 |
| 2024-04-11 | 23.78 | $23.52 | 445294 |
| 2024-04-10 | 23.85 | $23.32 | 500600 |
| 2024-04-09 | 23.97 | $24.29 | 214500 |
| 2024-04-08 | 23.91 | $23.77 | 250217 |
| 2024-04-05 | 23.95 | $23.62 | 364746 |
| 2024-04-04 | 24.02 | $23.50 | 424600 |
| 2024-04-03 | 24.13 | $23.52 | 467200 |
| 2024-04-02 | 24.26 | $23.76 | 481348 |
| 2024-04-01 | 24.36 | $24.41 | 286400 |
| 2024-03-28 | 24.33 | $24.47 | 472042 |
| 2024-03-27 | 24.29 | $24.26 | 380242 |
| 2024-03-26 | 24.28 | $24.09 | 340229 |
| 2024-03-25 | 24.31 | $23.91 | 527900 |
| 2024-03-22 | 24.37 | $24.12 | 590544 |
| 2024-03-21 | 24.41 | $24.52 | 593422 |
| 2024-03-20 | 24.36 | $24.45 | 405648 |
| 2024-03-19 | 24.32 | $24.46 | 275226 |
| 2024-03-18 | 24.27 | $24.48 | 637100 |
| 2024-03-15 | 24.21 | $24.55 | 1.7M |
| 2024-03-14 | 24.12 | $23.76 | 669100 |
| 2024-03-13 | 24.19 | $23.96 | 405622 |
| 2024-03-12 | 24.22 | $24.23 | 286200 |
| 2024-03-11 | 24.19 | $24.38 | 272206 |
| 2024-03-08 | 24.14 | $24.28 | 288700 |
| 2024-03-07 | 24.09 | $24.12 | 277300 |
| 2024-03-06 | 24.07 | $24.19 | 355419 |
| 2024-03-05 | 24.02 | $24.18 | 1.1M |
| 2024-03-04 | 23.98 | $25.31 | 902627 |
| 2024-03-01 | 23.68 | $24.67 | 1.2M |
| 2024-02-29 | 23.48 | $24.18 | 957688 |
| 2024-02-28 | 23.35 | $23.58 | 334600 |
| 2024-02-27 | 23.32 | $23.36 | 342048 |
| 2024-02-26 | 23.33 | $23.35 | 345700 |
| 2024-02-23 | 23.35 | $23.64 | 256700 |
| 2024-02-22 | 23.32 | $23.74 | 462440 |
| 2024-02-21 | 23.26 | $23.85 | 322325 |
| 2024-02-20 | 23.17 | $23.78 | 572117 |
| 2024-02-16 | 23.08 | $23.55 | 484935 |
| 2024-02-15 | 23.02 | $23.51 | 773900 |
| 2024-02-14 | 22.97 | $22.96 | 460720 |
| 2024-02-13 | 23.03 | $22.92 | 721241 |
| 2024-02-12 | 23.11 | $23.13 | 380700 |
| 2024-02-09 | 23.16 | $23.10 | 388300 |
| 2024-02-08 | 23.22 | $22.94 | 335616 |
| 2024-02-07 | 23.34 | $22.89 | 349400 |
| 2024-02-06 | 23.49 | $23.11 | 465900 |
| 2024-02-05 | 23.61 | $22.95 | 512200 |
| 2024-02-02 | 23.79 | $23.48 | 513249 |
| 2024-02-01 | 23.89 | $24.02 | 673900 |
| 2024-01-31 | 23.90 | $23.41 | 550263 |
| 2024-01-30 | 24.03 | $23.70 | 256400 |
| 2024-01-29 | 24.13 | $23.98 | 459631 |
| 2024-01-26 | 24.19 | $23.66 | 366522 |
| 2024-01-25 | 24.32 | $23.75 | 347001 |
| 2024-01-24 | 24.46 | $23.48 | 571309 |
| 2024-01-23 | 24.68 | $24.09 | 374423 |
| 2024-01-22 | 24.80 | $24.29 | 565181 |
| 2024-01-19 | 24.90 | $24.14 | 522630 |
| 2024-01-18 | 25.04 | $24.03 | 418900 |
| 2024-01-17 | 25.24 | $24.23 | 534652 |
| 2024-01-16 | 25.41 | $24.62 | 585322 |
| 2024-01-12 | 25.54 | $25.18 | 336533 |
| 2024-01-11 | 25.56 | $25.20 | 541946 |
| 2024-01-10 | 25.58 | $25.22 | 444000 |
| 2024-01-09 | 25.60 | $25.34 | 677532 |
| 2024-01-08 | 25.59 | $25.33 | 498130 |
| 2024-01-05 | 25.57 | $25.02 | 397900 |
| 2024-01-04 | 25.62 | $25.04 | 589117 |
| 2024-01-03 | 25.66 | $24.97 | 552900 |
| 2024-01-02 | 25.73 | $25.59 | 598200 |
| 2023-12-29 | 25.67 | $25.30 | 606300 |
| 2023-12-28 | 25.65 | $25.51 | 521400 |
| 2023-12-27 | 25.58 | $25.71 | 419744 |
| 2023-12-26 | 25.46 | $25.61 | 619506 |
| 2023-12-22 | 25.33 | $25.33 | 969500 |
| 2023-12-21 | 25.24 | $25.20 | 668500 |
| 2023-12-20 | 25.15 | $25.18 | 796930 |
| 2023-12-19 | 25.05 | $24.98 | 724200 |
| 2023-12-18 | 24.97 | $24.91 | 1.2M |
| 2023-12-15 | 24.89 | $24.98 | 2.0M |
| 2023-12-14 | 24.78 | $25.33 | 849952 |
| 2023-12-13 | 24.56 | $25.00 | 801500 |
| 2023-12-12 | 24.38 | $24.28 | 428907 |
| 2023-12-11 | 24.32 | $24.34 | 1.4M |
| 2023-12-08 | 24.23 | $24.22 | 1.3M |
| 2023-12-07 | 24.15 | $25.15 | 1.2M |
| 2023-12-06 | 23.85 | $24.80 | 2.2M |
| 2023-12-05 | 23.58 | $24.36 | 796800 |
| 2023-12-04 | 23.35 | $24.42 | 862400 |
| 2023-12-01 | 23.07 | $23.78 | 623130 |
| 2023-11-30 | 22.88 | $22.99 | 766620 |
| 2023-11-29 | 22.82 | $22.85 | 554703 |
| 2023-11-28 | 22.78 | $23.08 | 292900 |
| 2023-11-27 | 22.68 | $22.95 | 302600 |
| 2023-11-24 | 22.60 | $22.95 | 136800 |
| 2023-11-22 | 22.50 | $22.83 | 218222 |
| 2023-11-21 | 22.40 | $22.75 | 251202 |
| 2023-11-20 | 22.31 | $22.82 | 301625 |
| 2023-11-17 | 22.19 | $22.61 | 456200 |
| 2023-11-16 | 22.09 | $22.63 | 363111 |
| 2023-11-15 | 21.96 | $22.73 | 390400 |
| 2023-11-14 | 21.80 | $22.95 | 548200 |
| 2023-11-13 | 21.57 | $21.81 | 260354 |
| 2023-11-10 | 21.54 | $21.87 | 378740 |
| 2023-11-09 | 21.50 | $21.83 | 792600 |
| 2023-11-08 | 21.46 | $22.03 | 367800 |
| 2023-11-07 | 21.37 | $21.76 | 461700 |
| 2023-11-06 | 21.32 | $22.07 | 625300 |
| 2023-11-03 | 21.20 | $22.32 | 747428 |
| 2023-11-02 | 21.02 | $22.33 | 1.1M |
| 2023-11-01 | 20.81 | $21.93 | 1.0M |
| 2023-10-31 | 20.65 | $21.30 | 1.0M |
| 2023-10-30 | 20.60 | $20.80 | 932400 |
| 2023-10-27 | 20.66 | $20.61 | 644725 |
| 2023-10-26 | 20.77 | $20.96 | 596943 |
| 2023-10-25 | 20.82 | $20.65 | 609100 |
| 2023-10-24 | 20.96 | $21.00 | 380849 |
| 2023-10-23 | 21.05 | $20.78 | 809300 |
| 2023-10-20 | 21.21 | $21.00 | 704335 |
| 2023-10-19 | 21.35 | $21.12 | 1.1M |
| 2023-10-18 | 21.49 | $21.53 | 799500 |
| 2023-10-17 | 21.57 | $21.91 | 596912 |
| 2023-10-16 | 21.59 | $21.76 | 687500 |
| 2023-10-13 | 21.65 | $21.55 | 1.1M |
| 2023-10-12 | 21.77 | $21.79 | 568400 |
| 2023-10-11 | 21.87 | $22.42 | 473600 |
| 2023-10-10 | 21.85 | $22.15 | 749748 |
| 2023-10-09 | 21.89 | $22.16 | 420819 |
| 2023-10-06 | 21.93 | $21.91 | 761300 |
| 2023-10-05 | 22.05 | $22.01 | 686500 |
| 2023-10-04 | 22.17 | $22.12 | 913416 |
| 2023-10-03 | 22.28 | $21.90 | 821009 |
| 2023-10-02 | 22.47 | $22.05 | 812400 |
| 2023-09-29 | 22.67 | $22.19 | 638731 |
| 2023-09-28 | 22.86 | $22.03 | 947923 |
| 2023-09-27 | 23.13 | $22.12 | 642900 |
| 2023-09-26 | 23.43 | $22.55 | 698635 |
| 2023-09-25 | 23.69 | $23.13 | 526729 |
| 2023-09-22 | 23.87 | $23.32 | 443818 |
| 2023-09-21 | 24.04 | $23.56 | 939600 |
| 2023-09-20 | 24.20 | $24.13 | 471500 |
| 2023-09-19 | 24.26 | $24.17 | 241700 |
| 2023-09-18 | 24.32 | $24.16 | 409802 |
| 2023-09-15 | 24.40 | $24.25 | 914443 |
| 2023-09-14 | 24.47 | $24.64 | 381649 |
| 2023-09-13 | 24.48 | $24.32 | 270819 |
| 2023-09-12 | 24.55 | $24.61 | 236800 |
| 2023-09-11 | 24.58 | $24.68 | 282031 |
| 2023-09-08 | 24.60 | $24.65 | 298321 |
| 2023-09-07 | 24.64 | $24.51 | 379300 |
| 2023-09-06 | 24.71 | $24.41 | 342100 |
| 2023-09-05 | 24.81 | $24.50 | 386532 |
| 2023-09-01 | 24.91 | $25.11 | 218918 |
| 2023-08-31 | 24.91 | $25.16 | 337000 |
| 2023-08-30 | 24.89 | $25.24 | 250711 |
| 2023-08-29 | 24.86 | $25.11 | 220900 |
| 2023-08-28 | 24.85 | $25.05 | 362611 |
| 2023-08-25 | 24.85 | $24.72 | 158402 |
| 2023-08-24 | 24.93 | $24.77 | 277615 |
| 2023-08-23 | 25.01 | $25.13 | 325327 |
| 2023-08-22 | 25.03 | $24.71 | 194822 |
| 2023-08-21 | 25.14 | $24.53 | 247519 |
| 2023-08-18 | 25.31 | $24.84 | 298200 |
| 2023-08-17 | 25.45 | $24.83 | 435000 |
| 2023-08-16 | 25.61 | $24.92 | 334746 |
| 2023-08-15 | 25.78 | $25.20 | 410531 |
| 2023-08-14 | 25.92 | $25.56 | 473200 |
| 2023-08-11 | 26.00 | $25.95 | 321628 |
| 2023-08-10 | 26.02 | $25.92 | 372521 |
| 2023-08-09 | 26.05 | $25.89 | 844300 |
| 2023-08-08 | 26.08 | $25.80 | 341900 |
| 2023-08-07 | 26.15 | $26.02 | 701400 |
| 2023-08-04 | 26.17 | $25.59 | 618100 |
| 2023-08-03 | 26.29 | $25.43 | 404149 |
| 2023-08-02 | 26.47 | $25.44 | 658300 |
| 2023-08-01 | 26.67 | $26.11 | 432400 |
| 2023-07-31 | 26.76 | $26.30 | 1.2M |
| 2023-07-28 | 26.82 | $26.19 | 266635 |
| 2023-07-27 | 26.91 | $26.77 | 345406 |
| 2023-07-26 | 26.89 | $27.53 | 739700 |
| 2023-07-25 | 26.71 | $27.22 | 668500 |
| 2023-07-24 | 26.56 | $27.42 | 1.1M |
| 2023-07-21 | 26.34 | $27.00 | 456418 |
| 2023-07-20 | 26.18 | $26.82 | 239000 |
| 2023-07-19 | 26.03 | $26.58 | 496941 |
| 2023-07-18 | 25.90 | $26.38 | 712737 |
| 2023-07-17 | 25.79 | $26.26 | 486100 |
| 2023-07-14 | 25.69 | $25.97 | 258900 |
| 2023-07-13 | 25.64 | $25.91 | 354000 |
| 2023-07-12 | 25.59 | $26.04 | 924700 |
| 2023-07-11 | 25.50 | $25.82 | 662416 |
| 2023-07-10 | 25.45 | $25.38 | 348036 |
| 2023-07-07 | 25.49 | $25.34 | 794000 |
| 2023-07-06 | 25.54 | $25.37 | 801684 |
| 2023-07-05 | 25.59 | $25.57 | 576000 |
| 2023-07-03 | 25.61 | $25.63 | 171422 |
| 2023-06-30 | 25.62 | $25.40 | 1.0M |
| 2023-06-29 | 25.68 | $25.48 | 1.0M |
| 2023-06-28 | 25.74 | $25.69 | 636700 |
| 2023-06-27 | 25.76 | $25.68 | 376644 |
| 2023-06-26 | 25.79 | $25.51 | 503804 |
| 2023-06-23 | 25.85 | $24.96 | 1.2M |
| 2023-06-22 | 26.05 | $25.43 | 535809 |
| 2023-06-21 | 26.17 | $25.53 | 581300 |
| 2023-06-20 | 26.30 | $25.86 | 695124 |
| 2023-06-16 | 26.37 | $26.59 | 1.5M |
| 2023-06-15 | 26.31 | $26.38 | 750400 |
| 2023-06-14 | 26.27 | $26.36 | 440731 |
| 2023-06-13 | 26.23 | $26.42 | 858041 |
| 2023-06-12 | 26.18 | $26.35 | 526808 |
| 2023-06-09 | 26.12 | $26.33 | 614700 |
| 2023-06-08 | 26.06 | $26.36 | 553600 |
| 2023-06-07 | 25.99 | $26.66 | 660747 |
| 2023-06-06 | 25.84 | $26.13 | 431603 |
| 2023-06-05 | 25.78 | $26.00 | 328269 |
| 2023-06-02 | 25.73 | $26.25 | 461000 |
| 2023-06-01 | 25.63 | $25.78 | 530200 |
| 2023-05-31 | 25.61 | $25.70 | 741000 |
| 2023-05-30 | 25.60 | $25.50 | 324800 |
| 2023-05-26 | 25.63 | $25.59 | 213200 |
| 2023-05-25 | 25.65 | $25.43 | 325037 |
| 2023-05-24 | 25.71 | $25.75 | 764300 |
| 2023-05-23 | 25.71 | $25.86 | 353740 |
| 2023-05-22 | 25.69 | $25.81 | 202500 |
| 2023-05-19 | 25.67 | $25.70 | 644700 |
| 2023-05-18 | 25.68 | $25.80 | 262900 |
| 2023-05-17 | 25.66 | $25.85 | 716900 |
| 2023-05-16 | 25.64 | $25.54 | 416734 |
| 2023-05-15 | 25.68 | $25.92 | 337446 |
| 2023-05-12 | 25.64 | $25.85 | 204948 |
| 2023-05-11 | 25.61 | $25.86 | 376130 |
| 2023-05-10 | 25.58 | $25.98 | 471112 |
| 2023-05-09 | 25.52 | $25.79 | 208531 |
| 2023-05-08 | 25.49 | $26.04 | 228500 |
| 2023-05-05 | 25.40 | $26.15 | 401200 |
| 2023-05-04 | 25.28 | $25.88 | 355529 |
| 2023-05-03 | 25.20 | $25.41 | 551900 |
| 2023-05-02 | 25.21 | $25.01 | 533727 |
| 2023-05-01 | 25.30 | $25.39 | 364700 |
| 2023-04-28 | 25.34 | $25.51 | 324000 |
| 2023-04-27 | 25.35 | $25.29 | 328700 |
| 2023-04-26 | 25.42 | $24.82 | 574629 |
| 2023-04-25 | 25.60 | $25.31 | 670800 |
| 2023-04-24 | 25.71 | $25.41 | 446900 |
| 2023-04-21 | 25.81 | $25.73 | 288311 |
| 2023-04-20 | 25.87 | $25.67 | 444500 |
| 2023-04-19 | 25.95 | $25.76 | 641119 |
| 2023-04-18 | 26.03 | $25.80 | 320900 |
| 2023-04-17 | 26.11 | $26.20 | 355248 |
| 2023-04-14 | 26.13 | $25.78 | 251800 |
| 2023-04-13 | 26.23 | $26.28 | 347642 |
| 2023-04-12 | 26.25 | $26.37 | 242403 |
| 2023-04-11 | 26.26 | $26.45 | 261400 |
| 2023-04-10 | 26.25 | $26.45 | 292244 |
| 2023-04-06 | 26.24 | $26.33 | 465300 |
| 2023-04-05 | 26.26 | $26.33 | 464100 |
| 2023-04-04 | 26.28 | $26.62 | 355400 |
| 2023-04-03 | 26.25 | $26.73 | 333001 |
| 2023-03-31 | 26.19 | $26.86 | 652400 |
| 2023-03-30 | 26.09 | $26.41 | 324835 |
| 2023-03-29 | 26.08 | $26.63 | 332802 |
| 2023-03-28 | 26.02 | $26.39 | 326841 |
| 2023-03-27 | 26.01 | $26.22 | 456539 |
| 2023-03-24 | 26.03 | $26.05 | 382700 |
| 2023-03-23 | 26.09 | $25.31 | 495400 |
| 2023-03-22 | 26.33 | $25.27 | 614009 |
| 2023-03-21 | 26.62 | $26.52 | 356400 |
| 2023-03-20 | 26.69 | $26.89 | 500100 |
| 2023-03-17 | 26.69 | $26.59 | 1.3M |
| 2023-03-16 | 26.76 | $26.90 | 508100 |
| 2023-03-15 | 26.79 | $26.87 | 420339 |
| 2023-03-14 | 26.82 | $26.94 | 352400 |
| 2023-03-13 | 26.85 | $26.41 | 349900 |
| 2023-03-10 | 26.99 | $26.00 | 329100 |
| 2023-03-09 | 27.25 | $26.81 | 306313 |
| 2023-03-08 | 27.38 | $27.02 | 301138 |
| 2023-03-07 | 27.49 | $26.90 | 615800 |
| 2023-03-06 | 27.65 | $27.38 | 514328 |
| 2023-03-03 | 27.73 | $27.65 | 477944 |
| 2023-03-02 | 27.76 | $27.32 | 434198 |
| 2023-03-01 | 27.87 | $27.07 | 423238 |
| 2023-02-28 | 28.06 | $27.15 | 550900 |
| 2023-02-27 | 28.25 | $27.54 | 252648 |
| 2023-02-24 | 28.40 | $27.68 | 372400 |
| 2023-02-23 | 28.54 | $28.05 | 278113 |
| 2023-02-22 | 28.62 | $27.87 | 387421 |
| 2023-02-21 | 28.75 | $28.22 | 1.5M |
| 2023-02-17 | 28.83 | $28.44 | 392000 |
| 2023-02-16 | 28.87 | $28.86 | 409300 |
| 2023-02-15 | 28.82 | $28.45 | 382611 |
| 2023-02-14 | 28.86 | $28.21 | 605119 |
| 2023-02-13 | 28.95 | $28.70 | 190701 |
| 2023-02-10 | 28.94 | $28.60 | 256000 |
| 2023-02-09 | 28.95 | $28.46 | 338826 |
| 2023-02-08 | 29.00 | $28.85 | 360600 |
| 2023-02-07 | 28.96 | $28.89 | 649310 |
| 2023-02-06 | 28.90 | $28.91 | 252300 |
| 2023-02-03 | 28.83 | $28.85 | 416600 |
| 2023-02-02 | 28.76 | $29.02 | 301900 |
| 2023-02-01 | 28.63 | $28.60 | 376600 |
| 2023-01-31 | 28.57 | $28.76 | 404020 |
| 2023-01-30 | 28.46 | $28.31 | 254700 |
| 2023-01-27 | 28.43 | $28.55 | 256500 |
| 2023-01-26 | 28.34 | $28.53 | 262341 |
| 2023-01-25 | 28.23 | $28.34 | 223800 |
| 2023-01-24 | 28.15 | $28.25 | 211723 |
| 2023-01-23 | 28.06 | $28.21 | 320505 |
| 2023-01-20 | 27.97 | $28.24 | 366400 |
| 2023-01-19 | 27.85 | $28.14 | 319726 |
| 2023-01-18 | 27.74 | $27.96 | 267200 |
| 2023-01-17 | 27.64 | $28.46 | 216321 |
| 2023-01-13 | 27.41 | $28.23 | 274600 |
| 2023-01-12 | 27.20 | $28.38 | 402700 |
| 2023-01-11 | 26.92 | $27.80 | 349300 |
| 2023-01-10 | 26.71 | $27.31 | 630340 |
| 2023-01-09 | 26.57 | $27.18 | 369008 |
| 2023-01-06 | 26.44 | $26.78 | 219900 |
| 2023-01-05 | 26.37 | $26.41 | 369253 |
| 2023-01-04 | 26.37 | $26.69 | 857223 |
| 2023-01-03 | 26.31 | $26.20 | 335000 |
| 2022-12-30 | 26.35 | $25.93 | 317800 |
| 2022-12-29 | 26.44 | $25.88 | 277900 |
| 2022-12-28 | 26.57 | $25.99 | 295900 |
| 2022-12-27 | 26.69 | $26.48 | 329300 |
| 2022-12-23 | 26.72 | $26.76 | 209400 |
| 2022-12-22 | 26.71 | $26.51 | 349506 |
| 2022-12-21 | 26.74 | $26.64 | 348100 |
| 2022-12-20 | 26.75 | $26.48 | 437404 |
| 2022-12-19 | 26.79 | $26.02 | 517400 |
| 2022-12-16 | 26.94 | $26.08 | 1.9M |
| 2022-12-15 | 27.09 | $26.76 | 598400 |
| 2022-12-14 | 27.13 | $26.98 | 397530 |
| 2022-12-13 | 27.13 | $26.97 | 432200 |
| 2022-12-12 | 27.12 | $26.93 | 398417 |
| 2022-12-09 | 27.12 | $26.92 | 222919 |
| 2022-12-08 | 27.12 | $26.76 | 507632 |
| 2022-12-07 | 27.15 | $26.80 | 1.6M |
| 2022-12-06 | 27.17 | $26.89 | 426500 |
| 2022-12-05 | 27.18 | $26.85 | 389215 |
| 2022-12-02 | 27.19 | $26.97 | 320306 |
| 2022-12-01 | 27.17 | $26.92 | 413607 |
| 2022-11-30 | 27.17 | $27.14 | 886543 |
| 2022-11-29 | 27.11 | $26.68 | 460132 |
| 2022-11-28 | 27.13 | $26.60 | 759600 |
| 2022-11-25 | 27.17 | $27.12 | 477004 |
| 2022-11-23 | 27.11 | $26.77 | 684300 |
| 2022-11-22 | 27.10 | $26.98 | 453500 |
| 2022-11-21 | 27.05 | $27.18 | 468539 |
| 2022-11-18 | 26.94 | $27.10 | 379818 |
| 2022-11-17 | 26.82 | $26.74 | 1.8M |
| 2022-11-16 | 26.76 | $26.74 | 561803 |
| 2022-11-15 | 26.69 | $26.99 | 502600 |
| 2022-11-14 | 26.54 | $27.05 | 428100 |
| 2022-11-11 | 26.36 | $26.92 | 495772 |
| 2022-11-10 | 26.17 | $27.36 | 695800 |
| 2022-11-09 | 25.86 | $26.37 | 656600 |
| 2022-11-08 | 25.70 | $26.56 | 663900 |
| 2022-11-07 | 25.47 | $26.53 | 422908 |
| 2022-11-04 | 25.21 | $26.51 | 358715 |
| 2022-11-03 | 24.92 | $25.97 | 386100 |
| 2022-11-02 | 24.69 | $25.58 | 748419 |
| 2022-11-01 | 24.50 | $25.71 | 349100 |
| 2022-10-31 | 24.26 | $25.62 | 458800 |
| 2022-10-28 | 23.99 | $25.38 | 344502 |
| 2022-10-27 | 23.74 | $24.88 | 249900 |
| 2022-10-26 | 23.56 | $24.42 | 268525 |
| 2022-10-25 | 23.45 | $24.47 | 483133 |
| 2022-10-24 | 23.31 | $23.87 | 321409 |
| 2022-10-21 | 23.28 | $23.71 | 296648 |
| 2022-10-20 | 23.29 | $23.63 | 362113 |
| 2022-10-19 | 23.31 | $23.83 | 402100 |
| 2022-10-18 | 23.31 | $24.28 | 340220 |
| 2022-10-17 | 23.21 | $23.83 | 532828 |
| 2022-10-14 | 23.20 | $23.27 | 428915 |
| 2022-10-13 | 23.32 | $23.90 | 604800 |
| 2022-10-12 | 23.32 | $23.72 | 838700 |
| 2022-10-11 | 23.38 | $23.55 | 773813 |
| 2022-10-10 | 23.48 | $22.80 | 251700 |
| 2022-10-07 | 23.76 | $23.07 | 417700 |
| 2022-10-06 | 24.04 | $23.51 | 288500 |
| 2022-10-05 | 24.28 | $24.02 | 255330 |
| 2022-10-04 | 24.45 | $24.49 | 546026 |
| 2022-10-03 | 24.56 | $24.05 | 448600 |
| 2022-09-30 | 24.79 | $24.19 | 658838 |
| 2022-09-29 | 25.02 | $23.67 | 360300 |
| 2022-09-28 | 25.41 | $25.02 | 408200 |
| 2022-09-27 | 25.59 | $24.41 | 325400 |
| 2022-09-26 | 25.92 | $25.07 | 428124 |
| 2022-09-23 | 26.17 | $25.76 | 526413 |
| 2022-09-22 | 26.32 | $25.86 | 394438 |
| 2022-09-21 | 26.48 | $26.90 | 1.0M |
| 2022-09-20 | 26.44 | $26.46 | 294727 |
| 2022-09-19 | 26.50 | $26.88 | 348547 |
| 2022-09-16 | 26.47 | $26.76 | 694514 |
| 2022-09-15 | 26.48 | $26.29 | 456342 |
| 2022-09-14 | 26.58 | $26.25 | 251022 |
| 2022-09-13 | 26.72 | $26.37 | 308900 |
| 2022-09-12 | 26.85 | $27.07 | 257232 |
| 2022-09-09 | 26.86 | $26.63 | 261112 |
| 2022-09-08 | 26.97 | $26.62 | 320700 |
| 2022-09-07 | 27.10 | $26.83 | 408100 |
| 2022-09-06 | 27.20 | $26.49 | 256517 |
| 2022-09-02 | 27.40 | $26.39 | 204100 |
| 2022-09-01 | 27.66 | $26.71 | 201631 |
| 2022-08-31 | 27.89 | $26.89 | 340300 |
| 2022-08-30 | 28.12 | $27.19 | 380633 |
| 2022-08-29 | 28.33 | $27.69 | 202545 |
| 2022-08-26 | 28.46 | $27.84 | 244800 |
| 2022-08-25 | 28.58 | $28.23 | 194508 |
| 2022-08-24 | 28.64 | $27.96 | 211521 |
| 2022-08-23 | 28.76 | $28.04 | 383500 |
| 2022-08-22 | 28.89 | $28.17 | 388400 |
| 2022-08-19 | 29.00 | $28.48 | 336703 |
| 2022-08-18 | 29.07 | $28.58 | 192010 |
| 2022-08-17 | 29.12 | $28.70 | 373400 |
| 2022-08-16 | 29.16 | $28.84 | 643930 |
| 2022-08-15 | 29.17 | $29.13 | 243457 |
| 2022-08-12 | 29.11 | $29.10 | 327104 |
| 2022-08-11 | 29.06 | $28.99 | 296100 |
| 2022-08-10 | 29.01 | $29.17 | 453400 |
| 2022-08-09 | 28.91 | $28.98 | 475937 |
| 2022-08-08 | 28.83 | $28.92 | 389220 |
| 2022-08-05 | 28.75 | $28.60 | 217300 |
| 2022-08-04 | 28.72 | $28.45 | 269400 |
| 2022-08-03 | 28.72 | $28.18 | 397900 |
| 2022-08-02 | 28.77 | $28.53 | 1.4M |
| 2022-08-01 | 28.75 | $28.78 | 496200 |
| 2022-07-29 | 28.67 | $29.23 | 305128 |
| 2022-07-28 | 28.48 | $29.25 | 193335 |
| 2022-07-27 | 28.25 | $28.67 | 332400 |
| 2022-07-26 | 28.10 | $28.66 | 283718 |
| 2022-07-25 | 27.93 | $28.37 | 506600 |
| 2022-07-22 | 27.79 | $28.13 | 400929 |
| 2022-07-21 | 27.68 | $27.87 | 326200 |
| 2022-07-20 | 27.60 | $27.89 | 335723 |
| 2022-07-19 | 27.50 | $27.97 | 350602 |
| 2022-07-18 | 27.37 | $27.51 | 302924 |
| 2022-07-15 | 27.32 | $27.92 | 467300 |
| 2022-07-14 | 27.16 | $27.45 | 326947 |
| 2022-07-13 | 27.08 | $27.02 | 265210 |
| 2022-07-12 | 27.08 | $27.16 | 329400 |
| 2022-07-11 | 27.04 | $27.46 | 293900 |
| 2022-07-08 | 26.94 | $27.36 | 287743 |
| 2022-07-07 | 26.83 | $27.16 | 240320 |
| 2022-07-06 | 26.76 | $27.02 | 554400 |
| 2022-07-05 | 26.70 | $27.23 | 512300 |
| 2022-07-01 | 26.59 | $27.24 | 298200 |
| 2022-06-30 | 26.46 | $26.59 | 439400 |
| 2022-06-29 | 26.44 | $26.70 | 375500 |
| 2022-06-28 | 26.40 | $27.08 | 367400 |
| 2022-06-27 | 26.27 | $27.16 | 265730 |
| 2022-06-24 | 26.11 | $27.06 | 705700 |
| 2022-06-23 | 25.94 | $26.63 | 414723 |
| 2022-06-22 | 25.84 | $26.05 | 399209 |
| 2022-06-21 | 25.85 | $25.82 | 523100 |
| 2022-06-17 | 25.91 | $25.71 | 1.0M |
| 2022-06-16 | 26.01 | $25.37 | 460437 |
| 2022-06-15 | 26.20 | $25.59 | 600500 |
| 2022-06-14 | 26.37 | $24.65 | 884000 |
| 2022-06-13 | 26.77 | $25.19 | 517421 |
| 2022-06-10 | 27.12 | $26.66 | 441600 |
| 2022-06-09 | 27.22 | $26.81 | 603503 |
| 2022-06-08 | 27.31 | $27.30 | 357600 |
| 2022-06-07 | 27.30 | $27.77 | 522430 |
| 2022-06-06 | 27.19 | $27.52 | 448300 |
| 2022-06-03 | 27.12 | $27.45 | 216840 |
| 2022-06-02 | 27.05 | $27.75 | 255500 |
| 2022-06-01 | 26.91 | $27.44 | 390000 |
| 2022-05-31 | 26.81 | $27.57 | 602937 |
| 2022-05-27 | 26.66 | $27.59 | 343041 |
| 2022-05-26 | 26.50 | $27.08 | 365621 |
| 2022-05-25 | 26.41 | $27.08 | 300400 |
| 2022-05-24 | 26.31 | $26.71 | 528416 |
| 2022-05-23 | 26.28 | $26.32 | 390500 |
| 2022-05-20 | 26.32 | $26.40 | 293875 |
| 2022-05-19 | 26.36 | $26.16 | 427826 |
| 2022-05-18 | 26.46 | $26.48 | 520100 |
| 2022-05-17 | 26.51 | $27.21 | 321823 |
| 2022-05-16 | 26.42 | $26.70 | 327934 |
| 2022-05-13 | 26.42 | $26.51 | 600600 |
| 2022-05-12 | 26.46 | $25.93 | 522500 |
| 2022-05-11 | 26.64 | $25.28 | 369300 |
| 2022-05-10 | 26.99 | $25.36 | 672949 |
| 2022-05-09 | 27.38 | $25.73 | 482111 |
| 2022-05-06 | 27.75 | $26.54 | 330114 |
| 2022-05-05 | 28.01 | $26.96 | 312600 |
| 2022-05-04 | 28.23 | $27.56 | 325300 |
| 2022-05-03 | 28.35 | $27.05 | 560300 |
| 2022-05-02 | 28.60 | $26.54 | 498236 |
| 2022-04-29 | 29.00 | $27.46 | 923500 |
| 2022-04-28 | 29.26 | $28.89 | 660125 |
| 2022-04-27 | 29.26 | $28.09 | 1.1M |
| 2022-04-26 | 29.43 | $28.72 | 1.1M |
| 2022-04-25 | 29.48 | $29.47 | 714300 |
| 2022-04-22 | 29.38 | $29.73 | 1.0M |
| 2022-04-21 | 29.21 | $29.84 | 942015 |
| 2022-04-20 | 28.97 | $29.72 | 889173 |
| 2022-04-19 | 28.72 | $29.51 | 736100 |
| 2022-04-18 | 28.47 | $29.24 | 807400 |
| 2022-04-14 | 28.24 | $29.01 | 560540 |
| 2022-04-13 | 28.01 | $28.77 | 810047 |
| 2022-04-12 | 27.79 | $28.38 | 1.3M |
| 2022-04-11 | 27.61 | $28.14 | 1.0M |
| 2022-04-08 | 27.46 | $27.86 | 845200 |
| 2022-04-07 | 27.34 | $27.69 | 1.2M |
| 2022-04-06 | 27.23 | $27.70 | 1.3M |
| 2022-04-05 | 27.10 | $27.43 | 1.2M |
| 2022-04-04 | 27.01 | $27.52 | 729748 |
| 2022-04-01 | 26.88 | $27.69 | 819516 |
| 2022-03-31 | 26.70 | $27.04 | 1.2M |
| 2022-03-30 | 26.62 | $26.77 | 274000 |
| 2022-03-29 | 26.59 | $27.26 | 690426 |
| 2022-03-28 | 26.45 | $26.57 | 366800 |
| 2022-03-25 | 26.43 | $26.54 | 364919 |
| 2022-03-24 | 26.41 | $26.33 | 329100 |
| 2022-03-23 | 26.44 | $26.20 | 243700 |
| 2022-03-22 | 26.50 | $26.50 | 451643 |
| 2022-03-21 | 26.50 | $26.40 | 197410 |
| 2022-03-18 | 26.53 | $26.61 | 964800 |
| 2022-03-17 | 26.52 | $26.45 | 761200 |
| 2022-03-16 | 26.54 | $26.55 | 362035 |
| 2022-03-15 | 26.54 | $26.62 | 574147 |
| 2022-03-14 | 26.53 | $26.60 | 278719 |
| 2022-03-11 | 26.52 | $27.00 | 330304 |
| 2022-03-10 | 26.42 | $26.93 | 503149 |
| 2022-03-09 | 26.33 | $26.46 | 421346 |
| 2022-03-08 | 26.32 | $26.39 | 568729 |
| 2022-03-07 | 26.32 | $26.44 | 576500 |
| 2022-03-04 | 26.32 | $27.28 | 562540 |
| 2022-03-03 | 26.14 | $26.76 | 405900 |
| 2022-03-02 | 26.04 | $26.43 | 293600 |
| 2022-03-01 | 26.00 | $26.01 | 443200 |
| 2022-02-28 | 26.04 | $26.38 | 839011 |
| 2022-02-25 | 26.01 | $26.72 | 425200 |
| 2022-02-24 | 25.91 | $26.28 | 785000 |
| 2022-02-23 | 25.88 | $26.10 | 508200 |
| 2022-02-22 | 25.90 | $26.14 | 552333 |
| 2022-02-18 | 25.91 | $26.26 | 427406 |
| 2022-02-17 | 25.90 | $26.41 | 554807 |
| 2022-02-16 | 25.86 | $26.33 | 430900 |
| 2022-02-15 | 25.83 | $26.13 | 265800 |
| 2022-02-14 | 25.85 | $25.95 | 481226 |
| 2022-02-11 | 25.91 | $25.85 | 375512 |
| 2022-02-10 | 26.01 | $25.60 | 770327 |
| 2022-02-09 | 26.18 | $26.14 | 337829 |
| 2022-02-08 | 26.27 | $25.81 | 236222 |
| 2022-02-07 | 26.44 | $25.97 | 295500 |
| 2022-02-04 | 26.61 | $26.21 | 318518 |
| 2022-02-03 | 26.77 | $26.47 | 405200 |
| 2022-02-02 | 26.89 | $26.97 | 815648 |
| 2022-02-01 | 26.94 | $27.01 | 295600 |
| 2022-01-31 | 26.98 | $27.07 | 576910 |
| 2022-01-28 | 27.02 | $26.99 | 302400 |
| 2022-01-27 | 27.09 | $26.37 | 351309 |
| 2022-01-26 | 27.31 | $26.70 | 303305 |
| 2022-01-25 | 27.49 | $27.21 | 467800 |
| 2022-01-24 | 27.60 | $26.99 | 623027 |
| 2022-01-21 | 27.77 | $27.02 | 427346 |
| 2022-01-20 | 27.96 | $26.96 | 405400 |
| 2022-01-19 | 28.20 | $27.40 | 304200 |
| 2022-01-18 | 28.39 | $27.79 | 327430 |
| 2022-01-14 | 28.53 | $28.05 | 207225 |
| 2022-01-13 | 28.63 | $28.30 | 211900 |
| 2022-01-12 | 28.70 | $27.96 | 241426 |
| 2022-01-11 | 28.85 | $28.18 | 383800 |
| 2022-01-10 | 28.97 | $28.23 | 393300 |
| 2022-01-07 | 29.11 | $28.47 | 1.1M |
| 2022-01-06 | 29.21 | $28.83 | 495100 |
| 2022-01-05 | 29.26 | $28.91 | 586500 |
| 2022-01-04 | 29.29 | $29.53 | 314329 |
| 2022-01-03 | 29.19 | $29.30 | 422300 |
| 2021-12-31 | 29.13 | $29.41 | 281500 |
| 2021-12-30 | 29.03 | $29.76 | 353400 |
| 2021-12-29 | 28.83 | $29.69 | 381629 |
| 2021-12-28 | 28.62 | $29.21 | 237816 |
| 2021-12-27 | 28.48 | $29.23 | 225100 |
| 2021-12-23 | 28.31 | $28.67 | 200904 |
| 2021-12-22 | 28.23 | $28.73 | 229700 |
| 2021-12-21 | 28.12 | $28.50 | 294529 |
| 2021-12-20 | 28.04 | $27.74 | 331300 |
| 2021-12-17 | 28.11 | $28.18 | 1.5M |
| 2021-12-16 | 28.10 | $28.20 | 581233 |
| 2021-12-15 | 28.09 | $28.48 | 678000 |
| 2021-12-14 | 28.01 | $28.15 | 815200 |
| 2021-12-13 | 27.99 | $28.36 | 379500 |
| 2021-12-10 | 27.92 | $28.13 | 311000 |
| 2021-12-09 | 27.90 | $28.33 | 391100 |
| 2021-12-08 | 27.82 | $28.90 | 1.2M |
| 2021-12-07 | 27.62 | $28.06 | 796616 |
| 2021-12-06 | 27.56 | $28.27 | 361800 |
| 2021-12-03 | 27.46 | $27.37 | 1.1M |
| 2021-12-02 | 27.52 | $27.48 | 280021 |
| 2021-12-01 | 27.58 | $26.65 | 344900 |
| 2021-11-30 | 27.82 | $27.02 | 586107 |
| 2021-11-29 | 28.03 | $27.20 | 292036 |
| 2021-11-26 | 28.23 | $27.20 | 258538 |
| 2021-11-24 | 28.46 | $28.35 | 574800 |
| 2021-11-23 | 28.49 | $28.16 | 287835 |
| 2021-11-22 | 28.57 | $28.24 | 335727 |
| 2021-11-19 | 28.64 | $28.24 | 766204 |
| 2021-11-18 | 28.72 | $28.18 | 544605 |
| 2021-11-17 | 28.83 | $28.05 | 323800 |
| 2021-11-16 | 28.99 | $28.40 | 316512 |
| 2021-11-15 | 29.09 | $28.60 | 307000 |
| 2021-11-12 | 29.16 | $28.41 | 245200 |
| 2021-11-11 | 29.29 | $28.81 | 299520 |
| 2021-11-10 | 29.35 | $28.91 | 393300 |
| 2021-11-09 | 29.40 | $29.28 | 475527 |
| 2021-11-08 | 29.37 | $29.45 | 671320 |
| 2021-11-05 | 29.30 | $29.57 | 415500 |
| 2021-11-04 | 29.19 | $28.82 | 379200 |
| 2021-11-03 | 29.22 | $28.95 | 766021 |
| 2021-11-02 | 29.23 | $28.86 | 397738 |
| 2021-11-01 | 29.25 | $29.08 | 440800 |
| 2021-10-29 | 29.22 | $29.00 | 401500 |
| 2021-10-28 | 29.21 | $29.24 | 283709 |
| 2021-10-27 | 29.14 | $29.43 | 289800 |
| 2021-10-26 | 29.01 | $29.70 | 318900 |
| 2021-10-25 | 28.80 | $29.29 | 200808 |
| 2021-10-22 | 28.65 | $29.06 | 216400 |
| 2021-10-21 | 28.52 | $29.03 | 308201 |
| 2021-10-20 | 28.36 | $29.05 | 284300 |
| 2021-10-19 | 28.18 | $28.51 | 334829 |
| 2021-10-18 | 28.08 | $28.60 | 253200 |
| 2021-10-15 | 27.95 | $28.76 | 350037 |
| 2021-10-14 | 27.76 | $28.68 | 180039 |
| 2021-10-13 | 27.55 | $28.45 | 285600 |
| 2021-10-12 | 27.36 | $27.96 | 234735 |
| 2021-10-11 | 27.25 | $27.72 | 143800 |
| 2021-10-08 | 27.16 | $27.20 | 271300 |
| 2021-10-07 | 27.17 | $27.21 | 351838 |
| 2021-10-06 | 27.19 | $27.36 | 275538 |
| 2021-10-05 | 27.17 | $27.36 | 438703 |
| 2021-10-04 | 27.16 | $27.12 | 333000 |
| 2021-10-01 | 27.19 | $27.31 | 476300 |
| 2021-09-30 | 27.19 | $26.86 | 415433 |
| 2021-09-29 | 27.28 | $27.56 | 218942 |
| 2021-09-28 | 27.25 | $27.30 | 348900 |
| 2021-09-27 | 27.26 | $27.11 | 325200 |
| 2021-09-24 | 27.32 | $27.46 | 629400 |
| 2021-09-23 | 27.32 | $27.42 | 373000 |
| 2021-09-22 | 27.32 | $27.51 | 420900 |
| 2021-09-21 | 27.31 | $27.20 | 338700 |
| 2021-09-20 | 27.37 | $27.33 | 665040 |
| 2021-09-17 | 27.40 | $27.29 | 1.5M |
| 2021-09-16 | 27.45 | $27.52 | 435300 |
| 2021-09-15 | 27.47 | $27.30 | 406000 |
| 2021-09-14 | 27.53 | $27.17 | 376200 |
| 2021-09-13 | 27.63 | $27.05 | 275700 |
| 2021-09-10 | 27.77 | $26.67 | 389731 |
| 2021-09-09 | 28.02 | $27.24 | 426315 |
| 2021-09-08 | 28.19 | $28.11 | 815100 |
| 2021-09-07 | 28.20 | $28.14 | 319449 |
| 2021-09-03 | 28.21 | $29.00 | 362822 |
| 2021-09-02 | 28.03 | $28.75 | 262535 |
| 2021-09-01 | 27.88 | $28.77 | 276700 |
| 2021-08-31 | 27.70 | $28.61 | 546300 |
| 2021-08-30 | 27.53 | $28.38 | 364224 |
| 2021-08-27 | 27.38 | $27.99 | 288542 |
| 2021-08-26 | 27.29 | $27.46 | 255500 |
| 2021-08-25 | 27.30 | $27.45 | 206500 |
| 2021-08-24 | 27.32 | $27.15 | 239436 |
| 2021-08-23 | 27.41 | $27.38 | 211300 |
| 2021-08-20 | 27.46 | $27.62 | 727121 |
| 2021-08-19 | 27.47 | $27.32 | 393300 |
| 2021-08-18 | 27.55 | $27.29 | 368421 |
| 2021-08-17 | 27.65 | $27.21 | 313037 |
| 2021-08-16 | 27.79 | $27.24 | 245938 |
| 2021-08-13 | 27.95 | $27.38 | 216329 |
| 2021-08-12 | 28.10 | $27.35 | 303321 |
| 2021-08-11 | 28.28 | $27.54 | 238400 |
| 2021-08-10 | 28.46 | $27.51 | 258500 |
| 2021-08-09 | 28.67 | $28.29 | 136043 |
| 2021-08-06 | 28.75 | $28.69 | 239900 |
| 2021-08-05 | 28.75 | $29.10 | 326200 |
| 2021-08-04 | 28.67 | $28.23 | 304739 |
| 2021-08-03 | 28.77 | $28.56 | 291800 |
| 2021-08-02 | 28.80 | $28.69 | 243109 |
| 2021-07-30 | 28.82 | $28.71 | 319100 |
| 2021-07-29 | 28.83 | $28.91 | 170600 |
| 2021-07-28 | 28.81 | $28.74 | 267300 |
| 2021-07-27 | 28.81 | $29.02 | 178500 |
| 2021-07-26 | 28.76 | $28.94 | 213000 |
| 2021-07-23 | 28.71 | $29.09 | 279800 |
| 2021-07-22 | 28.62 | $28.74 | 195205 |
| 2021-07-21 | 28.59 | $28.95 | 401512 |
| 2021-07-20 | 28.52 | $29.02 | 405523 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.74
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.57
Average
26.19
Maximum
30.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.74 | $26.33 | 639027 |
| 2026-07-16 | 25.48 | $26.42 | 798247 |
| 2026-07-15 | 25.13 | $25.22 | 610100 |
| 2026-07-14 | 25.08 | $25.15 | 618400 |
| 2026-07-13 | 25.04 | $25.19 | 552275 |
| 2026-07-10 | 24.98 | $24.96 | 619200 |
| 2026-07-09 | 24.98 | $24.71 | 576800 |
| 2026-07-08 | 25.05 | $24.90 | 898800 |
| 2026-07-07 | 25.08 | $25.28 | 786100 |
| 2026-07-06 | 24.99 | $25.01 | 777943 |
| 2026-07-02 | 24.97 | $25.11 | 750500 |
| 2026-07-01 | 24.91 | $24.53 | 951218 |
| 2026-06-30 | 25.02 | $24.55 | 1.1M |
| 2026-06-29 | 25.15 | $25.36 | 1.1M |
| 2026-06-26 | 25.05 | $25.58 | 3.8M |
| 2026-06-25 | 24.85 | $25.02 | 775600 |
| 2026-06-24 | 24.79 | $25.15 | 771912 |
| 2026-06-23 | 24.67 | $24.95 | 617100 |
| 2026-06-22 | 24.60 | $24.40 | 693878 |
| 2026-06-18 | 24.68 | $24.49 | 2.0M |
| 2026-06-17 | 24.75 | $24.44 | 729900 |
| 2026-06-16 | 24.85 | $24.90 | 561300 |
| 2026-06-15 | 24.82 | $24.85 | 615400 |
| 2026-06-12 | 24.81 | $25.27 | 711547 |
| 2026-06-11 | 24.67 | $24.83 | 783212 |
| 2026-06-10 | 24.63 | $25.16 | 698943 |
| 2026-06-09 | 24.48 | $24.98 | 1.1M |
| 2026-06-08 | 24.36 | $24.49 | 892700 |
| 2026-06-05 | 24.37 | $24.70 | 1.1M |
| 2026-06-04 | 24.32 | $23.94 | 690286 |
| 2026-06-03 | 24.50 | $24.12 | 714100 |
| 2026-06-02 | 24.67 | $24.43 | 719100 |
| 2026-06-01 | 24.77 | $24.28 | 718800 |
| 2026-05-29 | 24.96 | $24.90 | 897641 |
| 2026-05-28 | 24.98 | $25.04 | 577923 |
| 2026-05-27 | 24.97 | $24.97 | 644837 |
| 2026-05-26 | 24.98 | $25.33 | 713945 |
| 2026-05-22 | 24.87 | $25.06 | 855114 |
| 2026-05-21 | 24.83 | $24.99 | 936800 |
| 2026-05-20 | 24.81 | $25.01 | 1.3M |
| 2026-05-19 | 24.77 | $24.77 | 736300 |
| 2026-05-18 | 24.80 | $24.88 | 503128 |
| 2026-05-15 | 24.81 | $24.47 | 792100 |
| 2026-05-14 | 24.95 | $24.53 | 1.5M |
| 2026-05-13 | 25.11 | $24.43 | 752200 |
| 2026-05-12 | 25.32 | $25.05 | 537200 |
| 2026-05-11 | 25.39 | $25.14 | 723838 |
| 2026-05-08 | 25.45 | $25.17 | 488000 |
| 2026-05-07 | 25.50 | $25.47 | 498517 |
| 2026-05-06 | 25.47 | $25.41 | 467800 |
| 2026-05-05 | 25.44 | $25.14 | 491200 |
| 2026-05-04 | 25.49 | $25.08 | 671848 |
| 2026-05-01 | 25.57 | $25.37 | 685008 |
| 2026-04-30 | 25.56 | $25.57 | 988014 |
| 2026-04-29 | 25.49 | $25.32 | 663949 |
| 2026-04-28 | 25.48 | $25.52 | 643844 |
| 2026-04-27 | 25.40 | $25.40 | 687023 |
| 2026-04-24 | 25.33 | $25.43 | 884800 |
| 2026-04-23 | 25.23 | $25.15 | 531927 |
| 2026-04-22 | 25.20 | $24.92 | 571632 |
| 2026-04-21 | 25.23 | $25.22 | 607755 |
| 2026-04-20 | 25.17 | $25.41 | 519200 |
| 2026-04-17 | 25.02 | $25.65 | 762543 |
| 2026-04-16 | 24.77 | $25.12 | 694865 |
| 2026-04-15 | 24.63 | $25.06 | 548200 |
| 2026-04-14 | 24.48 | $24.90 | 520495 |
| 2026-04-13 | 24.35 | $24.99 | 781000 |
| 2026-04-10 | 24.16 | $25.14 | 858200 |
| 2026-04-09 | 23.89 | $25.23 | 1.4M |
| 2026-04-08 | 23.53 | $24.39 | 2.1M |
| 2026-04-07 | 23.37 | $23.84 | 819700 |
| 2026-04-06 | 23.36 | $23.44 | 612300 |
| 2026-04-02 | 23.48 | $23.75 | 485800 |
| 2026-04-01 | 23.54 | $23.52 | 479003 |
| 2026-03-31 | 23.69 | $23.65 | 604300 |
| 2026-03-30 | 23.85 | $23.91 | 503386 |
| 2026-03-27 | 23.96 | $23.71 | 461706 |
| 2026-03-26 | 24.18 | $23.87 | 510000 |
| 2026-03-25 | 24.40 | $24.02 | 614730 |
| 2026-03-24 | 24.62 | $23.90 | 588047 |
| 2026-03-23 | 24.94 | $24.14 | 715100 |
| 2026-03-20 | 25.25 | $24.26 | 1.7M |
| 2026-03-19 | 25.59 | $25.26 | 786802 |
| 2026-03-18 | 25.69 | $25.44 | 782400 |
| 2026-03-17 | 25.75 | $25.70 | 545793 |
| 2026-03-16 | 25.74 | $25.63 | 416800 |
| 2026-03-13 | 25.75 | $25.64 | 821926 |
| 2026-03-12 | 25.75 | $25.78 | 820521 |
| 2026-03-11 | 25.70 | $25.46 | 907607 |
| 2026-03-10 | 25.74 | $25.60 | 753200 |
| 2026-03-09 | 25.74 | $25.67 | 672400 |
| 2026-03-06 | 25.72 | $25.68 | 669946 |
| 2026-03-05 | 25.68 | $25.50 | 464720 |
| 2026-03-04 | 25.69 | $25.54 | 456920 |
| 2026-03-03 | 25.68 | $25.68 | 531400 |
| 2026-03-02 | 25.62 | $25.67 | 778100 |
| 2026-02-27 | 25.55 | $25.52 | 1.1M |
| 2026-02-26 | 25.50 | $25.58 | 703100 |
| 2026-02-25 | 25.41 | $25.57 | 694500 |
| 2026-02-24 | 25.31 | $25.41 | 649738 |
| 2026-02-23 | 25.23 | $25.42 | 558236 |
| 2026-02-20 | 25.12 | $25.26 | 965946 |
| 2026-02-19 | 25.04 | $25.05 | 1.1M |
| 2026-02-18 | 25.00 | $24.72 | 1.2M |
| 2026-02-17 | 25.06 | $25.06 | 1.3M |
| 2026-02-13 | 25.02 | $24.37 | 1.6M |
| 2026-02-12 | 25.18 | $24.42 | 2.3M |
| 2026-02-11 | 25.36 | $25.25 | 838900 |
| 2026-02-10 | 25.30 | $25.34 | 518900 |
| 2026-02-09 | 25.20 | $25.24 | 380412 |
| 2026-02-06 | 25.11 | $25.34 | 609000 |
| 2026-02-05 | 24.95 | $25.49 | 641940 |
| 2026-02-04 | 24.71 | $24.88 | 512700 |
| 2026-02-03 | 24.60 | $24.51 | 793722 |
| 2026-02-02 | 24.58 | $24.50 | 695100 |
| 2026-01-30 | 24.56 | $24.65 | 1.1M |
| 2026-01-29 | 24.48 | $24.19 | 849300 |
| 2026-01-28 | 24.53 | $23.94 | 865400 |
| 2026-01-27 | 24.66 | $24.32 | 534800 |
| 2026-01-26 | 24.69 | $24.32 | 686300 |
| 2026-01-23 | 24.73 | $24.43 | 688300 |
| 2026-01-22 | 24.73 | $24.28 | 690444 |
| 2026-01-21 | 24.77 | $24.60 | 981531 |
| 2026-01-20 | 24.72 | $24.71 | 865700 |
| 2026-01-16 | 24.61 | $24.80 | 1.7M |
| 2026-01-15 | 24.44 | $24.91 | 1.2M |
| 2026-01-14 | 24.19 | $24.48 | 1.1M |
| 2026-01-13 | 24.02 | $24.39 | 1.2M |
| 2026-01-12 | 23.84 | $24.23 | 1.1M |
| 2026-01-09 | 23.66 | $23.96 | 1.4M |
| 2026-01-08 | 23.54 | $23.92 | 623441 |
| 2026-01-07 | 23.39 | $23.50 | 843000 |
| 2026-01-06 | 23.34 | $23.49 | 776042 |
| 2026-01-05 | 23.29 | $23.29 | 1.1M |
| 2026-01-02 | 23.29 | $23.24 | 873133 |
| 2025-12-31 | 23.31 | $23.06 | 705045 |
| 2025-12-30 | 23.39 | $23.57 | 744405 |
| 2025-12-29 | 23.32 | $23.48 | 864103 |
| 2025-12-26 | 23.28 | $23.43 | 657816 |
| 2025-12-24 | 23.23 | $23.42 | 567800 |
| 2025-12-23 | 23.19 | $23.27 | 1.8M |
| 2025-12-22 | 23.18 | $23.44 | 1.1M |
| 2025-12-19 | 23.12 | $23.28 | 2.6M |
| 2025-12-18 | 23.09 | $23.36 | 892200 |
| 2025-12-17 | 23.05 | $23.45 | 750711 |
| 2025-12-16 | 22.96 | $22.98 | 615418 |
| 2025-12-15 | 23.02 | $23.27 | 820400 |
| 2025-12-12 | 22.99 | $23.06 | 1.0M |
| 2025-12-11 | 23.04 | $23.01 | 873500 |
| 2025-12-10 | 23.11 | $23.10 | 1.2M |
| 2025-12-09 | 23.18 | $23.00 | 739306 |
| 2025-12-08 | 23.30 | $22.89 | 747400 |
| 2025-12-05 | 23.48 | $23.08 | 656706 |
| 2025-12-04 | 23.64 | $23.36 | 636200 |
| 2025-12-03 | 23.76 | $23.53 | 497045 |
| 2025-12-02 | 23.85 | $23.60 | 547300 |
| 2025-12-01 | 23.93 | $23.76 | 598900 |
| 2025-11-28 | 23.99 | $24.04 | 397300 |
| 2025-11-26 | 23.97 | $24.01 | 877417 |
| 2025-11-25 | 23.95 | $24.03 | 568000 |
| 2025-11-24 | 23.93 | $23.96 | 1.0M |
| 2025-11-21 | 23.92 | $24.01 | 967121 |
| 2025-11-20 | 23.90 | $23.58 | 607618 |
| 2025-11-19 | 24.01 | $23.77 | 552228 |
| 2025-11-18 | 24.08 | $24.07 | 487900 |
| 2025-11-17 | 24.08 | $23.90 | 916000 |
| 2025-11-14 | 24.13 | $24.21 | 457500 |
| 2025-11-13 | 24.09 | $24.12 | 804300 |
| 2025-11-12 | 24.07 | $24.02 | 851500 |
| 2025-11-11 | 24.08 | $24.53 | 568933 |
| 2025-11-10 | 23.93 | $24.14 | 470050 |
| 2025-11-07 | 23.88 | $24.17 | 444714 |
| 2025-11-06 | 23.80 | $23.73 | 490400 |
| 2025-11-05 | 23.85 | $23.97 | 524910 |
| 2025-11-04 | 23.84 | $23.83 | 459326 |
| 2025-11-03 | 23.88 | $24.11 | 813302 |
| 2025-10-31 | 23.83 | $23.64 | 723106 |
| 2025-10-30 | 23.93 | $23.54 | 745100 |
| 2025-10-29 | 24.09 | $23.45 | 859900 |
| 2025-10-28 | 24.31 | $23.86 | 567400 |
| 2025-10-27 | 24.45 | $24.34 | 521530 |
| 2025-10-24 | 24.47 | $24.47 | 379252 |
| 2025-10-23 | 24.45 | $24.62 | 347821 |
| 2025-10-22 | 24.39 | $24.73 | 438100 |
| 2025-10-21 | 24.27 | $24.63 | 456100 |
| 2025-10-20 | 24.16 | $24.70 | 493839 |
| 2025-10-17 | 24.01 | $24.40 | 410500 |
| 2025-10-16 | 23.92 | $24.29 | 485617 |
| 2025-10-15 | 23.86 | $24.35 | 613403 |
| 2025-10-14 | 23.77 | $24.09 | 450742 |
| 2025-10-13 | 23.74 | $23.84 | 436036 |
| 2025-10-10 | 23.80 | $23.90 | 646700 |
| 2025-10-09 | 23.86 | $23.94 | 352400 |
| 2025-10-08 | 23.93 | $24.05 | 687900 |
| 2025-10-07 | 23.98 | $24.06 | 788800 |
| 2025-10-06 | 24.05 | $23.83 | 501600 |
| 2025-10-03 | 24.22 | $24.26 | 595321 |
| 2025-10-02 | 24.29 | $24.35 | 646700 |
| 2025-10-01 | 24.36 | $24.56 | 848300 |
| 2025-09-30 | 24.38 | $24.40 | 719100 |
| 2025-09-29 | 24.46 | $24.37 | 833430 |
| 2025-09-26 | 24.58 | $24.45 | 1.1M |
| 2025-09-25 | 24.71 | $24.44 | 693614 |
| 2025-09-24 | 24.87 | $24.43 | 559300 |
| 2025-09-23 | 25.08 | $24.69 | 684508 |
| 2025-09-22 | 25.25 | $24.70 | 825304 |
| 2025-09-19 | 25.46 | $25.27 | 1.7M |
| 2025-09-18 | 25.54 | $25.45 | 664200 |
| 2025-09-17 | 25.58 | $25.41 | 647500 |
| 2025-09-16 | 25.65 | $25.37 | 1.1M |
| 2025-09-15 | 25.74 | $25.62 | 644400 |
| 2025-09-12 | 25.77 | $25.45 | 540878 |
| 2025-09-11 | 25.86 | $25.45 | 605138 |
| 2025-09-10 | 25.97 | $25.70 | 384100 |
| 2025-09-09 | 26.03 | $26.01 | 581600 |
| 2025-09-08 | 25.99 | $26.11 | 728200 |
| 2025-09-05 | 25.92 | $26.11 | 865244 |
| 2025-09-04 | 25.83 | $26.01 | 628445 |
| 2025-09-03 | 25.75 | $25.78 | 438521 |
| 2025-09-02 | 25.73 | $25.63 | 524200 |
| 2025-08-29 | 25.75 | $25.89 | 565843 |
| 2025-08-28 | 25.69 | $25.64 | 444800 |
| 2025-08-27 | 25.70 | $25.90 | 330200 |
| 2025-08-26 | 25.64 | $25.71 | 519537 |
| 2025-08-25 | 25.61 | $25.67 | 297906 |
| 2025-08-22 | 25.60 | $26.05 | 464326 |
| 2025-08-21 | 25.47 | $25.78 | 294795 |
| 2025-08-20 | 25.39 | $25.91 | 483841 |
| 2025-08-19 | 25.26 | $25.66 | 442400 |
| 2025-08-18 | 25.19 | $25.15 | 355704 |
| 2025-08-15 | 25.27 | $25.43 | 440600 |
| 2025-08-14 | 25.28 | $25.38 | 611427 |
| 2025-08-13 | 25.32 | $25.47 | 418400 |
| 2025-08-12 | 25.34 | $25.39 | 590600 |
| 2025-08-11 | 25.40 | $25.29 | 526942 |
| 2025-08-08 | 25.51 | $25.69 | 441300 |
| 2025-08-07 | 25.53 | $25.91 | 473414 |
| 2025-08-06 | 25.48 | $25.53 | 743300 |
| 2025-08-05 | 25.55 | $25.55 | 882351 |
| 2025-08-04 | 25.64 | $25.68 | 776118 |
| 2025-08-01 | 25.71 | $25.49 | 919549 |
| 2025-07-31 | 25.86 | $25.24 | 758138 |
| 2025-07-30 | 26.13 | $25.68 | 1.0M |
| 2025-07-29 | 26.33 | $26.48 | 570825 |
| 2025-07-28 | 26.32 | $26.14 | 654100 |
| 2025-07-25 | 26.42 | $26.49 | 382900 |
| 2025-07-24 | 26.43 | $26.57 | 452600 |
| 2025-07-23 | 26.42 | $26.69 | 678500 |
| 2025-07-22 | 26.38 | $26.89 | 568923 |
| 2025-07-21 | 26.27 | $26.36 | 674900 |
| 2025-07-18 | 26.31 | $26.34 | 559649 |
| 2025-07-17 | 26.36 | $26.28 | 747343 |
| 2025-07-16 | 26.46 | $26.35 | 535700 |
| 2025-07-15 | 26.55 | $26.25 | 495600 |
| 2025-07-14 | 26.70 | $26.94 | 493900 |
| 2025-07-11 | 26.68 | $26.58 | 598903 |
| 2025-07-10 | 26.76 | $26.60 | 501300 |
| 2025-07-09 | 26.86 | $26.60 | 485900 |
| 2025-07-08 | 26.98 | $26.77 | 535910 |
| 2025-07-07 | 27.08 | $26.98 | 599700 |
| 2025-07-03 | 27.13 | $27.18 | 243014 |
| 2025-07-02 | 27.14 | $27.11 | 666600 |
| 2025-07-01 | 27.17 | $27.17 | 575227 |
| 2025-06-30 | 27.19 | $26.91 | 924316 |
| 2025-06-27 | 27.30 | $27.10 | 1.5M |
| 2025-06-26 | 27.37 | $27.30 | 738300 |
| 2025-06-25 | 27.40 | $26.94 | 526331 |
| 2025-06-24 | 27.55 | $27.58 | 441109 |
| 2025-06-23 | 27.52 | $27.85 | 607031 |
| 2025-06-20 | 27.41 | $27.32 | 1.5M |
| 2025-06-18 | 27.44 | $27.32 | 3.8M |
| 2025-06-17 | 27.47 | $27.40 | 801314 |
| 2025-06-16 | 27.48 | $27.29 | 578300 |
| 2025-06-13 | 27.54 | $27.39 | 448929 |
| 2025-06-12 | 27.57 | $27.68 | 429000 |
| 2025-06-11 | 27.52 | $27.54 | 377400 |
| 2025-06-10 | 27.50 | $27.64 | 519944 |
| 2025-06-09 | 27.44 | $27.80 | 515401 |
| 2025-06-06 | 27.32 | $27.39 | 357100 |
| 2025-06-05 | 27.30 | $27.17 | 397400 |
| 2025-06-04 | 27.36 | $27.41 | 569000 |
| 2025-06-03 | 27.34 | $27.39 | 478705 |
| 2025-06-02 | 27.34 | $27.58 | 404400 |
| 2025-05-30 | 27.27 | $27.61 | 600805 |
| 2025-05-29 | 27.18 | $27.41 | 307400 |
| 2025-05-28 | 27.14 | $27.19 | 482598 |
| 2025-05-27 | 27.15 | $27.28 | 693000 |
| 2025-05-23 | 27.15 | $27.08 | 526800 |
| 2025-05-22 | 27.22 | $27.00 | 645128 |
| 2025-05-21 | 27.32 | $27.31 | 507232 |
| 2025-05-20 | 27.36 | $27.55 | 407103 |
| 2025-05-19 | 27.32 | $27.61 | 290700 |
| 2025-05-16 | 27.27 | $27.57 | 612500 |
| 2025-05-15 | 27.22 | $27.35 | 420100 |
| 2025-05-14 | 27.23 | $26.74 | 442106 |
| 2025-05-13 | 27.44 | $26.88 | 526833 |
| 2025-05-12 | 27.65 | $27.33 | 525216 |
| 2025-05-09 | 27.77 | $27.75 | 469136 |
| 2025-05-08 | 27.78 | $27.58 | 380000 |
| 2025-05-07 | 27.85 | $27.76 | 880000 |
| 2025-05-06 | 27.88 | $27.89 | 638000 |
| 2025-05-05 | 27.87 | $27.72 | 444600 |
| 2025-05-02 | 27.92 | $27.89 | 496218 |
| 2025-05-01 | 27.92 | $27.89 | 797139 |
| 2025-04-30 | 27.92 | $27.95 | 693200 |
| 2025-04-29 | 27.91 | $27.85 | 509700 |
| 2025-04-28 | 27.92 | $27.88 | 576846 |
| 2025-04-25 | 27.93 | $27.71 | 499533 |
| 2025-04-24 | 27.99 | $27.86 | 526000 |
| 2025-04-23 | 28.01 | $28.40 | 680500 |
| 2025-04-22 | 27.87 | $28.67 | 523018 |
| 2025-04-21 | 27.61 | $28.33 | 789514 |
| 2025-04-17 | 27.41 | $28.24 | 539900 |
| 2025-04-16 | 27.20 | $27.79 | 621800 |
| 2025-04-15 | 27.08 | $27.74 | 636430 |
| 2025-04-14 | 26.97 | $27.49 | 820600 |
| 2025-04-11 | 26.91 | $27.11 | 779949 |
| 2025-04-10 | 26.97 | $26.68 | 1.2M |
| 2025-04-09 | 27.19 | $26.90 | 1.2M |
| 2025-04-08 | 27.40 | $26.06 | 1.8M |
| 2025-04-07 | 27.92 | $26.80 | 1.5M |
| 2025-04-04 | 28.32 | $27.69 | 1.9M |
| 2025-04-03 | 28.53 | $28.38 | 1.7M |
| 2025-04-02 | 28.56 | $28.46 | 715500 |
| 2025-04-01 | 28.58 | $28.70 | 504639 |
| 2025-03-31 | 28.52 | $28.70 | 1.3M |
| 2025-03-28 | 28.45 | $28.58 | 420300 |
| 2025-03-27 | 28.40 | $28.47 | 517318 |
| 2025-03-26 | 28.38 | $28.69 | 611109 |
| 2025-03-25 | 28.28 | $28.35 | 647700 |
| 2025-03-24 | 28.26 | $28.48 | 833400 |
| 2025-03-21 | 28.20 | $28.11 | 1.9M |
| 2025-03-20 | 28.24 | $28.52 | 887200 |
| 2025-03-19 | 28.17 | $28.10 | 1.3M |
| 2025-03-18 | 28.21 | $28.07 | 1.1M |
| 2025-03-17 | 28.27 | $28.22 | 1.2M |
| 2025-03-14 | 28.29 | $27.99 | 837851 |
| 2025-03-13 | 28.39 | $27.51 | 781343 |
| 2025-03-12 | 28.67 | $27.68 | 1.9M |
| 2025-03-11 | 28.95 | $28.15 | 1.6M |
| 2025-03-10 | 29.13 | $28.99 | 1.2M |
| 2025-03-07 | 29.08 | $29.31 | 778424 |
| 2025-03-06 | 28.92 | $28.80 | 710000 |
| 2025-03-05 | 28.87 | $28.96 | 757743 |
| 2025-03-04 | 28.76 | $28.60 | 1.2M |
| 2025-03-03 | 28.73 | $29.02 | 991844 |
| 2025-02-28 | 28.55 | $28.75 | 1.5M |
| 2025-02-27 | 28.42 | $28.50 | 1.3M |
| 2025-02-26 | 28.33 | $28.44 | 736842 |
| 2025-02-25 | 28.24 | $28.64 | 747517 |
| 2025-02-24 | 28.06 | $28.26 | 1.3M |
| 2025-02-21 | 27.97 | $27.97 | 807900 |
| 2025-02-20 | 27.94 | $27.71 | 760111 |
| 2025-02-19 | 27.98 | $27.70 | 685553 |
| 2025-02-18 | 28.03 | $27.80 | 762600 |
| 2025-02-14 | 28.06 | $27.76 | 492700 |
| 2025-02-13 | 28.11 | $28.41 | 607534 |
| 2025-02-12 | 27.96 | $27.75 | 639900 |
| 2025-02-11 | 27.99 | $27.95 | 313700 |
| 2025-02-10 | 27.95 | $27.79 | 301832 |
| 2025-02-07 | 27.95 | $27.91 | 263700 |
| 2025-02-06 | 27.91 | $28.01 | 280944 |
| 2025-02-05 | 27.83 | $27.99 | 331528 |
| 2025-02-04 | 27.74 | $27.67 | 336500 |
| 2025-02-03 | 27.72 | $27.84 | 430500 |
| 2025-01-31 | 27.65 | $27.43 | 461430 |
| 2025-01-30 | 27.69 | $27.67 | 342832 |
| 2025-01-29 | 27.66 | $27.42 | 526001 |
| 2025-01-28 | 27.70 | $27.80 | 300222 |
| 2025-01-27 | 27.62 | $28.24 | 667396 |
| 2025-01-24 | 27.40 | $27.64 | 261200 |
| 2025-01-23 | 27.31 | $27.42 | 420200 |
| 2025-01-22 | 27.27 | $27.48 | 420600 |
| 2025-01-21 | 27.21 | $28.00 | 363305 |
| 2025-01-17 | 26.97 | $27.56 | 521314 |
| 2025-01-16 | 26.83 | $27.73 | 677600 |
| 2025-01-15 | 26.60 | $27.13 | 485500 |
| 2025-01-14 | 26.52 | $27.00 | 569300 |
| 2025-01-13 | 26.48 | $26.78 | 642105 |
| 2025-01-10 | 26.50 | $26.26 | 653948 |
| 2025-01-08 | 26.70 | $26.89 | 405025 |
| 2025-01-07 | 26.76 | $26.76 | 495600 |
| 2025-01-06 | 26.88 | $27.09 | 466200 |
| 2025-01-03 | 26.92 | $27.16 | 524632 |
| 2025-01-02 | 26.97 | $26.81 | 841548 |
| 2024-12-31 | 27.15 | $27.14 | 1.8M |
| 2024-12-30 | 27.26 | $27.49 | 513430 |
| 2024-12-27 | 27.30 | $27.45 | 711021 |
| 2024-12-26 | 27.37 | $27.78 | 409610 |
| 2024-12-24 | 27.36 | $27.65 | 329000 |
| 2024-12-23 | 27.40 | $27.17 | 601022 |
| 2024-12-20 | 27.61 | $27.16 | 3.2M |
| 2024-12-19 | 27.87 | $26.74 | 603076 |
| 2024-12-18 | 28.33 | $27.11 | 555000 |
| 2024-12-17 | 28.77 | $28.11 | 835800 |
| 2024-12-16 | 29.00 | $28.50 | 1.4M |
| 2024-12-13 | 29.15 | $28.73 | 843821 |
| 2024-12-12 | 29.26 | $28.91 | 458600 |
| 2024-12-11 | 29.34 | $28.93 | 614317 |
| 2024-12-10 | 29.42 | $29.30 | 305000 |
| 2024-12-09 | 29.40 | $29.24 | 359000 |
| 2024-12-06 | 29.39 | $29.17 | 339428 |
| 2024-12-05 | 29.39 | $29.27 | 428446 |
| 2024-12-04 | 29.36 | $29.16 | 438430 |
| 2024-12-03 | 29.35 | $28.83 | 396900 |
| 2024-12-02 | 29.44 | $28.94 | 562000 |
| 2024-11-29 | 29.50 | $29.71 | 475500 |
| 2024-11-27 | 29.34 | $29.54 | 488303 |
| 2024-11-26 | 29.18 | $29.43 | 593949 |
| 2024-11-25 | 29.01 | $29.40 | 682700 |
| 2024-11-22 | 28.82 | $29.25 | 427100 |
| 2024-11-21 | 28.62 | $29.17 | 413300 |
| 2024-11-20 | 28.41 | $28.96 | 385900 |
| 2024-11-19 | 28.22 | $29.10 | 673600 |
| 2024-11-18 | 27.94 | $28.76 | 754323 |
| 2024-11-15 | 27.72 | $28.22 | 676702 |
| 2024-11-14 | 27.62 | $27.92 | 1.1M |
| 2024-11-13 | 27.59 | $27.90 | 712000 |
| 2024-11-12 | 27.58 | $27.93 | 1.1M |
| 2024-11-11 | 27.56 | $27.97 | 492800 |
| 2024-11-08 | 27.53 | $28.05 | 1.1M |
| 2024-11-07 | 27.47 | $27.81 | 707800 |
| 2024-11-06 | 27.49 | $27.52 | 886400 |
| 2024-11-05 | 27.61 | $27.87 | 451521 |
| 2024-11-04 | 27.65 | $27.72 | 476639 |
| 2024-11-01 | 27.77 | $27.37 | 513300 |
| 2024-10-31 | 28.02 | $27.56 | 863746 |
| 2024-10-30 | 28.28 | $27.88 | 641200 |
| 2024-10-29 | 28.50 | $28.08 | 460900 |
| 2024-10-28 | 28.70 | $28.34 | 317400 |
| 2024-10-25 | 28.88 | $28.24 | 385727 |
| 2024-10-24 | 29.12 | $29.09 | 416200 |
| 2024-10-23 | 29.16 | $29.31 | 377236 |
| 2024-10-22 | 29.12 | $29.16 | 302912 |
| 2024-10-21 | 29.13 | $29.19 | 240822 |
| 2024-10-18 | 29.14 | $29.73 | 231504 |
| 2024-10-17 | 28.97 | $29.45 | 275220 |
| 2024-10-16 | 28.85 | $29.70 | 243500 |
| 2024-10-15 | 28.64 | $29.22 | 359100 |
| 2024-10-14 | 28.53 | $28.80 | 354515 |
| 2024-10-11 | 28.54 | $28.65 | 415800 |
| 2024-10-10 | 28.60 | $28.64 | 494300 |
| 2024-10-09 | 28.68 | $28.62 | 422400 |
| 2024-10-08 | 28.79 | $28.52 | 380921 |
| 2024-10-07 | 28.96 | $28.55 | 330000 |
| 2024-10-04 | 29.16 | $28.61 | 313400 |
| 2024-10-03 | 29.39 | $28.87 | 330300 |
| 2024-10-02 | 29.58 | $29.02 | 473343 |
| 2024-10-01 | 29.76 | $29.32 | 508800 |
| 2024-09-30 | 29.88 | $29.31 | 692600 |
| 2024-09-27 | 30.03 | $29.57 | 389848 |
| 2024-09-26 | 30.12 | $29.45 | 512637 |
| 2024-09-25 | 30.27 | $29.56 | 554000 |
| 2024-09-24 | 30.40 | $29.71 | 380200 |
| 2024-09-23 | 30.50 | $29.91 | 442200 |
| 2024-09-20 | 30.55 | $29.79 | 2.3M |
| 2024-09-19 | 30.63 | $29.98 | 1.3M |
| 2024-09-18 | 30.65 | $30.62 | 835500 |
| 2024-09-17 | 30.47 | $30.50 | 653354 |
| 2024-09-16 | 30.26 | $30.48 | 367128 |
| 2024-09-13 | 30.00 | $30.40 | 358627 |
| 2024-09-12 | 29.70 | $29.78 | 334600 |
| 2024-09-11 | 29.51 | $29.62 | 364218 |
| 2024-09-10 | 29.32 | $29.58 | 742731 |
| 2024-09-09 | 29.08 | $29.58 | 673500 |
| 2024-09-06 | 28.79 | $29.17 | 784104 |
| 2024-09-05 | 28.55 | $28.80 | 988200 |
| 2024-09-04 | 28.37 | $28.93 | 606112 |
| 2024-09-03 | 28.10 | $28.40 | 508310 |
| 2024-08-30 | 27.93 | $28.35 | 398700 |
| 2024-08-29 | 27.74 | $28.07 | 1.1M |
| 2024-08-28 | 27.59 | $27.97 | 921130 |
| 2024-08-27 | 27.43 | $27.82 | 867946 |
| 2024-08-26 | 27.28 | $27.71 | 1.2M |
| 2024-08-23 | 27.13 | $27.49 | 967736 |
| 2024-08-22 | 27.01 | $26.95 | 549000 |
| 2024-08-21 | 27.04 | $27.05 | 549724 |
| 2024-08-20 | 27.05 | $26.89 | 374129 |
| 2024-08-19 | 27.10 | $27.05 | 641100 |
| 2024-08-16 | 27.11 | $26.84 | 273702 |
| 2024-08-15 | 27.19 | $27.12 | 758742 |
| 2024-08-14 | 27.19 | $27.10 | 672215 |
| 2024-08-13 | 27.19 | $27.02 | 415200 |
| 2024-08-12 | 27.22 | $26.82 | 336100 |
| 2024-08-09 | 27.31 | $26.96 | 377200 |
| 2024-08-08 | 27.37 | $26.82 | 319510 |
| 2024-08-07 | 27.49 | $26.77 | 589200 |
| 2024-08-06 | 27.63 | $27.22 | 698245 |
| 2024-08-05 | 27.66 | $27.05 | 1.3M |
| 2024-08-02 | 27.73 | $27.43 | 801400 |
| 2024-08-01 | 27.69 | $27.26 | 659600 |
| 2024-07-31 | 27.68 | $27.14 | 633500 |
| 2024-07-30 | 27.69 | $27.59 | 459000 |
| 2024-07-29 | 27.56 | $27.30 | 331900 |
| 2024-07-26 | 27.47 | $27.50 | 283500 |
| 2024-07-25 | 27.28 | $27.01 | 666700 |
| 2024-07-24 | 27.20 | $26.78 | 659436 |
| 2024-07-23 | 27.15 | $27.13 | 456911 |
| 2024-07-22 | 26.98 | $27.02 | 333500 |
| 2024-07-19 | 26.78 | $26.85 | 321514 |
| 2024-07-18 | 26.59 | $27.03 | 374322 |
| 2024-07-17 | 26.28 | $27.07 | 459436 |
| 2024-07-16 | 25.89 | $26.60 | 568133 |
| 2024-07-15 | 25.55 | $26.01 | 452100 |
| 2024-07-12 | 25.31 | $25.80 | 800026 |
| 2024-07-11 | 25.09 | $25.75 | 549800 |
| 2024-07-10 | 24.83 | $25.20 | 354600 |
| 2024-07-09 | 24.68 | $24.73 | 724100 |
| 2024-07-08 | 24.64 | $24.61 | 340600 |
| 2024-07-05 | 24.64 | $24.76 | 246000 |
| 2024-07-03 | 24.58 | $24.66 | 200118 |
| 2024-07-02 | 24.55 | $24.66 | 312500 |
| 2024-07-01 | 24.50 | $24.44 | 323000 |
| 2024-06-28 | 24.52 | $24.67 | 1.5M |
| 2024-06-27 | 24.46 | $24.60 | 438617 |
| 2024-06-26 | 24.41 | $24.47 | 384200 |
| 2024-06-25 | 24.40 | $24.30 | 418709 |
| 2024-06-24 | 24.43 | $24.55 | 305100 |
| 2024-06-21 | 24.39 | $24.53 | 1.1M |
| 2024-06-20 | 24.35 | $24.44 | 299726 |
| 2024-06-18 | 24.33 | $24.40 | 443533 |
| 2024-06-17 | 24.32 | $24.40 | 451440 |
| 2024-06-14 | 24.31 | $24.38 | 303100 |
| 2024-06-13 | 24.29 | $24.35 | 298528 |
| 2024-06-12 | 24.29 | $24.29 | 290200 |
| 2024-06-11 | 24.31 | $24.04 | 356100 |
| 2024-06-10 | 24.40 | $23.89 | 303100 |
| 2024-06-07 | 24.57 | $24.16 | 283542 |
| 2024-06-06 | 24.68 | $24.70 | 218307 |
| 2024-06-05 | 24.65 | $24.75 | 173932 |
| 2024-06-04 | 24.59 | $24.93 | 273300 |
| 2024-06-03 | 24.45 | $24.81 | 285400 |
| 2024-05-31 | 24.33 | $24.41 | 497419 |
| 2024-05-30 | 24.30 | $24.11 | 389400 |
| 2024-05-29 | 24.37 | $23.76 | 301500 |
| 2024-05-28 | 24.55 | $23.91 | 286342 |
| 2024-05-24 | 24.73 | $24.11 | 206000 |
| 2024-05-23 | 24.87 | $24.05 | 474900 |
| 2024-05-22 | 25.07 | $24.60 | 244042 |
| 2024-05-21 | 25.12 | $24.84 | 277400 |
| 2024-05-20 | 25.10 | $24.87 | 256785 |
| 2024-05-17 | 25.06 | $25.05 | 440500 |
| 2024-05-16 | 24.95 | $25.00 | 314600 |
| 2024-05-15 | 24.82 | $25.19 | 432900 |
| 2024-05-14 | 24.60 | $24.95 | 320503 |
| 2024-05-13 | 24.40 | $24.64 | 332302 |
| 2024-05-10 | 24.24 | $24.56 | 392700 |
| 2024-05-09 | 24.08 | $24.23 | 276538 |
| 2024-05-08 | 23.98 | $24.06 | 258000 |
| 2024-05-07 | 23.90 | $24.09 | 349300 |
| 2024-05-06 | 23.80 | $23.97 | 301800 |
| 2024-05-03 | 23.72 | $24.14 | 349829 |
| 2024-05-02 | 23.56 | $24.09 | 818330 |
| 2024-05-01 | 23.38 | $23.56 | 305214 |
| 2024-04-30 | 23.33 | $23.45 | 495893 |
| 2024-04-29 | 23.31 | $23.69 | 323146 |
| 2024-04-26 | 23.21 | $23.44 | 292600 |
| 2024-04-25 | 23.16 | $23.48 | 289131 |
| 2024-04-24 | 23.10 | $23.61 | 297102 |
| 2024-04-23 | 22.99 | $23.65 | 329423 |
| 2024-04-22 | 22.85 | $23.28 | 431600 |
| 2024-04-19 | 22.80 | $23.03 | 441200 |
| 2024-04-18 | 22.82 | $22.66 | 819236 |
| 2024-04-17 | 22.97 | $22.57 | 693500 |
| 2024-04-16 | 23.19 | $22.74 | 1.4M |
| 2024-04-15 | 23.41 | $23.25 | 985000 |
| 2024-04-12 | 23.53 | $23.34 | 561753 |
| 2024-04-11 | 23.64 | $23.52 | 445294 |
| 2024-04-10 | 23.72 | $23.32 | 500600 |
| 2024-04-09 | 23.88 | $24.29 | 214500 |
| 2024-04-08 | 23.78 | $23.77 | 250217 |
| 2024-04-05 | 23.81 | $23.62 | 364746 |
| 2024-04-04 | 23.91 | $23.50 | 424600 |
| 2024-04-03 | 24.07 | $23.52 | 467200 |
| 2024-04-02 | 24.25 | $23.76 | 481348 |
| 2024-04-01 | 24.40 | $24.41 | 286400 |
| 2024-03-28 | 24.37 | $24.47 | 472042 |
| 2024-03-27 | 24.31 | $24.26 | 380242 |
| 2024-03-26 | 24.31 | $24.09 | 340229 |
| 2024-03-25 | 24.36 | $23.91 | 527900 |
| 2024-03-22 | 24.48 | $24.12 | 590544 |
| 2024-03-21 | 24.55 | $24.52 | 593422 |
| 2024-03-20 | 24.51 | $24.45 | 405648 |
| 2024-03-19 | 24.47 | $24.46 | 275226 |
| 2024-03-18 | 24.43 | $24.48 | 637100 |
| 2024-03-15 | 24.36 | $24.55 | 1.7M |
| 2024-03-14 | 24.25 | $23.76 | 669100 |
| 2024-03-13 | 24.36 | $23.96 | 405622 |
| 2024-03-12 | 24.44 | $24.23 | 286200 |
| 2024-03-11 | 24.44 | $24.38 | 272206 |
| 2024-03-08 | 24.39 | $24.28 | 288700 |
| 2024-03-07 | 24.35 | $24.12 | 277300 |
| 2024-03-06 | 24.35 | $24.19 | 355419 |
| 2024-03-05 | 24.33 | $24.18 | 1.1M |
| 2024-03-04 | 24.29 | $25.31 | 902627 |
| 2024-03-01 | 23.89 | $24.67 | 1.2M |
| 2024-02-29 | 23.61 | $24.18 | 957688 |
| 2024-02-28 | 23.41 | $23.58 | 334600 |
| 2024-02-27 | 23.37 | $23.36 | 342048 |
| 2024-02-26 | 23.39 | $23.35 | 345700 |
| 2024-02-23 | 23.41 | $23.64 | 256700 |
| 2024-02-22 | 23.35 | $23.74 | 462440 |
| 2024-02-21 | 23.25 | $23.85 | 322325 |
| 2024-02-20 | 23.09 | $23.78 | 572117 |
| 2024-02-16 | 22.93 | $23.55 | 484935 |
| 2024-02-15 | 22.81 | $23.51 | 773900 |
| 2024-02-14 | 22.69 | $22.96 | 460720 |
| 2024-02-13 | 22.72 | $22.92 | 721241 |
| 2024-02-12 | 22.77 | $23.13 | 380700 |
| 2024-02-09 | 22.79 | $23.10 | 388300 |
| 2024-02-08 | 22.82 | $22.94 | 335616 |
| 2024-02-07 | 22.92 | $22.89 | 349400 |
| 2024-02-06 | 23.07 | $23.11 | 465900 |
| 2024-02-05 | 23.19 | $22.95 | 512200 |
| 2024-02-02 | 23.40 | $23.48 | 513249 |
| 2024-02-01 | 23.49 | $24.02 | 673900 |
| 2024-01-31 | 23.44 | $23.41 | 550263 |
| 2024-01-30 | 23.58 | $23.70 | 256400 |
| 2024-01-29 | 23.67 | $23.98 | 459631 |
| 2024-01-26 | 23.69 | $23.66 | 366522 |
| 2024-01-25 | 23.83 | $23.75 | 347001 |
| 2024-01-24 | 23.97 | $23.48 | 571309 |
| 2024-01-23 | 24.24 | $24.09 | 374423 |
| 2024-01-22 | 24.38 | $24.29 | 565181 |
| 2024-01-19 | 24.48 | $24.14 | 522630 |
| 2024-01-18 | 24.67 | $24.03 | 418900 |
| 2024-01-17 | 24.93 | $24.23 | 534652 |
| 2024-01-16 | 25.18 | $24.62 | 585322 |
| 2024-01-12 | 25.36 | $25.18 | 336533 |
| 2024-01-11 | 25.40 | $25.20 | 541946 |
| 2024-01-10 | 25.44 | $25.22 | 444000 |
| 2024-01-09 | 25.48 | $25.34 | 677532 |
| 2024-01-08 | 25.49 | $25.33 | 498130 |
| 2024-01-05 | 25.49 | $25.02 | 397900 |
| 2024-01-04 | 25.59 | $25.04 | 589117 |
| 2024-01-03 | 25.69 | $24.97 | 552900 |
| 2024-01-02 | 25.83 | $25.59 | 598200 |
| 2023-12-29 | 25.79 | $25.30 | 606300 |
| 2023-12-28 | 25.83 | $25.51 | 521400 |
| 2023-12-27 | 25.80 | $25.71 | 419744 |
| 2023-12-26 | 25.68 | $25.61 | 619506 |
| 2023-12-22 | 25.56 | $25.33 | 969500 |
| 2023-12-21 | 25.49 | $25.20 | 668500 |
| 2023-12-20 | 25.44 | $25.18 | 796930 |
| 2023-12-19 | 25.37 | $24.98 | 724200 |
| 2023-12-18 | 25.33 | $24.91 | 1.2M |
| 2023-12-15 | 25.29 | $24.98 | 2.0M |
| 2023-12-14 | 25.21 | $25.33 | 849952 |
| 2023-12-13 | 24.98 | $25.00 | 801500 |
| 2023-12-12 | 24.80 | $24.28 | 428907 |
| 2023-12-11 | 24.79 | $24.34 | 1.4M |
| 2023-12-08 | 24.75 | $24.22 | 1.3M |
| 2023-12-07 | 24.72 | $25.15 | 1.2M |
| 2023-12-06 | 24.38 | $24.80 | 2.2M |
| 2023-12-05 | 24.06 | $24.36 | 796800 |
| 2023-12-04 | 23.80 | $24.42 | 862400 |
| 2023-12-01 | 23.46 | $23.78 | 623130 |
| 2023-11-30 | 23.23 | $22.99 | 766620 |
| 2023-11-29 | 23.20 | $22.85 | 554703 |
| 2023-11-28 | 23.20 | $23.08 | 292900 |
| 2023-11-27 | 23.11 | $22.95 | 302600 |
| 2023-11-24 | 23.04 | $22.95 | 136800 |
| 2023-11-22 | 22.95 | $22.83 | 218222 |
| 2023-11-21 | 22.87 | $22.75 | 251202 |
| 2023-11-20 | 22.79 | $22.82 | 301625 |
| 2023-11-17 | 22.66 | $22.61 | 456200 |
| 2023-11-16 | 22.56 | $22.63 | 363111 |
| 2023-11-15 | 22.44 | $22.73 | 390400 |
| 2023-11-14 | 22.25 | $22.95 | 548200 |
| 2023-11-13 | 21.94 | $21.81 | 260354 |
| 2023-11-10 | 21.92 | $21.87 | 378740 |
| 2023-11-09 | 21.88 | $21.83 | 792600 |
| 2023-11-08 | 21.85 | $22.03 | 367800 |
| 2023-11-07 | 21.74 | $21.76 | 461700 |
| 2023-11-06 | 21.69 | $22.07 | 625300 |
| 2023-11-03 | 21.54 | $22.32 | 747428 |
| 2023-11-02 | 21.27 | $22.33 | 1.1M |
| 2023-11-01 | 20.94 | $21.93 | 1.0M |
| 2023-10-31 | 20.68 | $21.30 | 1.0M |
| 2023-10-30 | 20.57 | $20.80 | 932400 |
| 2023-10-27 | 20.60 | $20.61 | 644725 |
| 2023-10-26 | 20.71 | $20.96 | 596943 |
| 2023-10-25 | 20.74 | $20.65 | 609100 |
| 2023-10-24 | 20.89 | $21.00 | 380849 |
| 2023-10-23 | 20.97 | $20.78 | 809300 |
| 2023-10-20 | 21.14 | $21.00 | 704335 |
| 2023-10-19 | 21.30 | $21.12 | 1.1M |
| 2023-10-18 | 21.46 | $21.53 | 799500 |
| 2023-10-17 | 21.53 | $21.91 | 596912 |
| 2023-10-16 | 21.51 | $21.76 | 687500 |
| 2023-10-13 | 21.55 | $21.55 | 1.1M |
| 2023-10-12 | 21.67 | $21.79 | 568400 |
| 2023-10-11 | 21.75 | $22.42 | 473600 |
| 2023-10-10 | 21.66 | $22.15 | 749748 |
| 2023-10-09 | 21.64 | $22.16 | 420819 |
| 2023-10-06 | 21.64 | $21.91 | 761300 |
| 2023-10-05 | 21.72 | $22.01 | 686500 |
| 2023-10-04 | 21.81 | $22.12 | 913416 |
| 2023-10-03 | 21.90 | $21.90 | 821009 |
| 2023-10-02 | 22.08 | $22.05 | 812400 |
| 2023-09-29 | 22.28 | $22.19 | 638731 |
| 2023-09-28 | 22.49 | $22.03 | 947923 |
| 2023-09-27 | 22.81 | $22.12 | 642900 |
| 2023-09-26 | 23.18 | $22.55 | 698635 |
| 2023-09-25 | 23.50 | $23.13 | 526729 |
| 2023-09-22 | 23.72 | $23.32 | 443818 |
| 2023-09-21 | 23.94 | $23.56 | 939600 |
| 2023-09-20 | 24.13 | $24.13 | 471500 |
| 2023-09-19 | 24.19 | $24.17 | 241700 |
| 2023-09-18 | 24.25 | $24.16 | 409802 |
| 2023-09-15 | 24.34 | $24.25 | 914443 |
| 2023-09-14 | 24.43 | $24.64 | 381649 |
| 2023-09-13 | 24.41 | $24.32 | 270819 |
| 2023-09-12 | 24.49 | $24.61 | 236800 |
| 2023-09-11 | 24.51 | $24.68 | 282031 |
| 2023-09-08 | 24.51 | $24.65 | 298321 |
| 2023-09-07 | 24.53 | $24.51 | 379300 |
| 2023-09-06 | 24.60 | $24.41 | 342100 |
| 2023-09-05 | 24.73 | $24.50 | 386532 |
| 2023-09-01 | 24.85 | $25.11 | 218918 |
| 2023-08-31 | 24.82 | $25.16 | 337000 |
| 2023-08-30 | 24.77 | $25.24 | 250711 |
| 2023-08-29 | 24.69 | $25.11 | 220900 |
| 2023-08-28 | 24.63 | $25.05 | 362611 |
| 2023-08-25 | 24.59 | $24.72 | 158402 |
| 2023-08-24 | 24.65 | $24.77 | 277615 |
| 2023-08-23 | 24.72 | $25.13 | 325327 |
| 2023-08-22 | 24.70 | $24.71 | 194822 |
| 2023-08-21 | 24.81 | $24.53 | 247519 |
| 2023-08-18 | 25.01 | $24.84 | 298200 |
| 2023-08-17 | 25.16 | $24.83 | 435000 |
| 2023-08-16 | 25.36 | $24.92 | 334746 |
| 2023-08-15 | 25.58 | $25.20 | 410531 |
| 2023-08-14 | 25.75 | $25.56 | 473200 |
| 2023-08-11 | 25.86 | $25.95 | 321628 |
| 2023-08-10 | 25.87 | $25.92 | 372521 |
| 2023-08-09 | 25.89 | $25.89 | 844300 |
| 2023-08-08 | 25.93 | $25.80 | 341900 |
| 2023-08-07 | 26.00 | $26.02 | 701400 |
| 2023-08-04 | 26.03 | $25.59 | 618100 |
| 2023-08-03 | 26.19 | $25.43 | 404149 |
| 2023-08-02 | 26.45 | $25.44 | 658300 |
| 2023-08-01 | 26.75 | $26.11 | 432400 |
| 2023-07-31 | 26.91 | $26.30 | 1.2M |
| 2023-07-28 | 27.04 | $26.19 | 266635 |
| 2023-07-27 | 27.22 | $26.77 | 345406 |
| 2023-07-26 | 27.25 | $27.53 | 739700 |
| 2023-07-25 | 27.03 | $27.22 | 668500 |
| 2023-07-24 | 26.86 | $27.42 | 1.1M |
| 2023-07-21 | 26.59 | $27.00 | 456418 |
| 2023-07-20 | 26.38 | $26.82 | 239000 |
| 2023-07-19 | 26.18 | $26.58 | 496941 |
| 2023-07-18 | 26.01 | $26.38 | 712737 |
| 2023-07-17 | 25.87 | $26.26 | 486100 |
| 2023-07-14 | 25.73 | $25.97 | 258900 |
| 2023-07-13 | 25.65 | $25.91 | 354000 |
| 2023-07-12 | 25.57 | $26.04 | 924700 |
| 2023-07-11 | 25.44 | $25.82 | 662416 |
| 2023-07-10 | 25.34 | $25.38 | 348036 |
| 2023-07-07 | 25.38 | $25.34 | 794000 |
| 2023-07-06 | 25.43 | $25.37 | 801684 |
| 2023-07-05 | 25.49 | $25.57 | 576000 |
| 2023-07-03 | 25.50 | $25.63 | 171422 |
| 2023-06-30 | 25.50 | $25.40 | 1.0M |
| 2023-06-29 | 25.57 | $25.48 | 1.0M |
| 2023-06-28 | 25.63 | $25.69 | 636700 |
| 2023-06-27 | 25.65 | $25.68 | 376644 |
| 2023-06-26 | 25.67 | $25.51 | 503804 |
| 2023-06-23 | 25.76 | $24.96 | 1.2M |
| 2023-06-22 | 26.03 | $25.43 | 535809 |
| 2023-06-21 | 26.22 | $25.53 | 581300 |
| 2023-06-20 | 26.42 | $25.86 | 695124 |
| 2023-06-16 | 26.56 | $26.59 | 1.5M |
| 2023-06-15 | 26.49 | $26.38 | 750400 |
| 2023-06-14 | 26.46 | $26.36 | 440731 |
| 2023-06-13 | 26.43 | $26.42 | 858041 |
| 2023-06-12 | 26.38 | $26.35 | 526808 |
| 2023-06-09 | 26.33 | $26.33 | 614700 |
| 2023-06-08 | 26.27 | $26.36 | 553600 |
| 2023-06-07 | 26.18 | $26.66 | 660747 |
| 2023-06-06 | 25.98 | $26.13 | 431603 |
| 2023-06-05 | 25.91 | $26.00 | 328269 |
| 2023-06-02 | 25.85 | $26.25 | 461000 |
| 2023-06-01 | 25.71 | $25.78 | 530200 |
| 2023-05-31 | 25.68 | $25.70 | 741000 |
| 2023-05-30 | 25.66 | $25.50 | 324800 |
| 2023-05-26 | 25.72 | $25.59 | 213200 |
| 2023-05-25 | 25.75 | $25.43 | 325037 |
| 2023-05-24 | 25.84 | $25.75 | 764300 |
| 2023-05-23 | 25.85 | $25.86 | 353740 |
| 2023-05-22 | 25.83 | $25.81 | 202500 |
| 2023-05-19 | 25.81 | $25.70 | 644700 |
| 2023-05-18 | 25.83 | $25.80 | 262900 |
| 2023-05-17 | 25.82 | $25.85 | 716900 |
| 2023-05-16 | 25.79 | $25.54 | 416734 |
| 2023-05-15 | 25.86 | $25.92 | 337446 |
| 2023-05-12 | 25.81 | $25.85 | 204948 |
| 2023-05-11 | 25.78 | $25.86 | 376130 |
| 2023-05-10 | 25.74 | $25.98 | 471112 |
| 2023-05-09 | 25.65 | $25.79 | 208531 |
| 2023-05-08 | 25.61 | $26.04 | 228500 |
| 2023-05-05 | 25.48 | $26.15 | 401200 |
| 2023-05-04 | 25.29 | $25.88 | 355529 |
| 2023-05-03 | 25.14 | $25.41 | 551900 |
| 2023-05-02 | 25.12 | $25.01 | 533727 |
| 2023-05-01 | 25.23 | $25.39 | 364700 |
| 2023-04-28 | 25.25 | $25.51 | 324000 |
| 2023-04-27 | 25.24 | $25.29 | 328700 |
| 2023-04-26 | 25.30 | $24.82 | 574629 |
| 2023-04-25 | 25.53 | $25.31 | 670800 |
| 2023-04-24 | 25.66 | $25.41 | 446900 |
| 2023-04-21 | 25.79 | $25.73 | 288311 |
| 2023-04-20 | 25.85 | $25.67 | 444500 |
| 2023-04-19 | 25.95 | $25.76 | 641119 |
| 2023-04-18 | 26.05 | $25.80 | 320900 |
| 2023-04-17 | 26.16 | $26.20 | 355248 |
| 2023-04-14 | 26.17 | $25.78 | 251800 |
| 2023-04-13 | 26.32 | $26.28 | 347642 |
| 2023-04-12 | 26.34 | $26.37 | 242403 |
| 2023-04-11 | 26.35 | $26.45 | 261400 |
| 2023-04-10 | 26.33 | $26.45 | 292244 |
| 2023-04-06 | 26.30 | $26.33 | 465300 |
| 2023-04-05 | 26.32 | $26.33 | 464100 |
| 2023-04-04 | 26.34 | $26.62 | 355400 |
| 2023-04-03 | 26.28 | $26.73 | 333001 |
| 2023-03-31 | 26.17 | $26.86 | 652400 |
| 2023-03-30 | 26.00 | $26.41 | 324835 |
| 2023-03-29 | 25.94 | $26.63 | 332802 |
| 2023-03-28 | 25.81 | $26.39 | 326841 |
| 2023-03-27 | 25.74 | $26.22 | 456539 |
| 2023-03-24 | 25.71 | $26.05 | 382700 |
| 2023-03-23 | 25.74 | $25.31 | 495400 |
| 2023-03-22 | 26.02 | $25.27 | 614009 |
| 2023-03-21 | 26.39 | $26.52 | 356400 |
| 2023-03-20 | 26.44 | $26.89 | 500100 |
| 2023-03-17 | 26.40 | $26.59 | 1.3M |
| 2023-03-16 | 26.46 | $26.90 | 508100 |
| 2023-03-15 | 26.43 | $26.87 | 420339 |
| 2023-03-14 | 26.42 | $26.94 | 352400 |
| 2023-03-13 | 26.39 | $26.41 | 349900 |
| 2023-03-10 | 26.54 | $26.00 | 329100 |
| 2023-03-09 | 26.85 | $26.81 | 306313 |
| 2023-03-08 | 26.99 | $27.02 | 301138 |
| 2023-03-07 | 27.09 | $26.90 | 615800 |
| 2023-03-06 | 27.27 | $27.38 | 514328 |
| 2023-03-03 | 27.33 | $27.65 | 477944 |
| 2023-03-02 | 27.34 | $27.32 | 434198 |
| 2023-03-01 | 27.45 | $27.07 | 423238 |
| 2023-02-28 | 27.67 | $27.15 | 550900 |
| 2023-02-27 | 27.92 | $27.54 | 252648 |
| 2023-02-24 | 28.11 | $27.68 | 372400 |
| 2023-02-23 | 28.29 | $28.05 | 278113 |
| 2023-02-22 | 28.40 | $27.87 | 387421 |
| 2023-02-21 | 28.59 | $28.22 | 1.5M |
| 2023-02-17 | 28.70 | $28.44 | 392000 |
| 2023-02-16 | 28.77 | $28.86 | 409300 |
| 2023-02-15 | 28.72 | $28.45 | 382611 |
| 2023-02-14 | 28.78 | $28.21 | 605119 |
| 2023-02-13 | 28.93 | $28.70 | 190701 |
| 2023-02-10 | 28.95 | $28.60 | 256000 |
| 2023-02-09 | 29.00 | $28.46 | 338826 |
| 2023-02-08 | 29.10 | $28.85 | 360600 |
| 2023-02-07 | 29.09 | $28.89 | 649310 |
| 2023-02-06 | 29.05 | $28.91 | 252300 |
| 2023-02-03 | 29.00 | $28.85 | 416600 |
| 2023-02-02 | 28.94 | $29.02 | 301900 |
| 2023-02-01 | 28.80 | $28.60 | 376600 |
| 2023-01-31 | 28.76 | $28.76 | 404020 |
| 2023-01-30 | 28.66 | $28.31 | 254700 |
| 2023-01-27 | 28.66 | $28.55 | 256500 |
| 2023-01-26 | 28.58 | $28.53 | 262341 |
| 2023-01-25 | 28.48 | $28.34 | 223800 |
| 2023-01-24 | 28.41 | $28.25 | 211723 |
| 2023-01-23 | 28.34 | $28.21 | 320505 |
| 2023-01-20 | 28.26 | $28.24 | 366400 |
| 2023-01-19 | 28.15 | $28.14 | 319726 |
| 2023-01-18 | 28.03 | $27.96 | 267200 |
| 2023-01-17 | 27.94 | $28.46 | 216321 |
| 2023-01-13 | 27.66 | $28.23 | 274600 |
| 2023-01-12 | 27.38 | $28.38 | 402700 |
| 2023-01-11 | 27.00 | $27.80 | 349300 |
| 2023-01-10 | 26.71 | $27.31 | 630340 |
| 2023-01-09 | 26.51 | $27.18 | 369008 |
| 2023-01-06 | 26.30 | $26.78 | 219900 |
| 2023-01-05 | 26.19 | $26.41 | 369253 |
| 2023-01-04 | 26.16 | $26.69 | 857223 |
| 2023-01-03 | 26.05 | $26.20 | 335000 |
| 2022-12-30 | 26.06 | $25.93 | 317800 |
| 2022-12-29 | 26.18 | $25.88 | 277900 |
| 2022-12-28 | 26.33 | $25.99 | 295900 |
| 2022-12-27 | 26.49 | $26.48 | 329300 |
| 2022-12-23 | 26.52 | $26.76 | 209400 |
| 2022-12-22 | 26.48 | $26.51 | 349506 |
| 2022-12-21 | 26.51 | $26.64 | 348100 |
| 2022-12-20 | 26.50 | $26.48 | 437404 |
| 2022-12-19 | 26.55 | $26.02 | 517400 |
| 2022-12-16 | 26.75 | $26.08 | 1.9M |
| 2022-12-15 | 26.98 | $26.76 | 598400 |
| 2022-12-14 | 27.04 | $26.98 | 397530 |
| 2022-12-13 | 27.04 | $26.97 | 432200 |
| 2022-12-12 | 27.04 | $26.93 | 398417 |
| 2022-12-09 | 27.05 | $26.92 | 222919 |
| 2022-12-08 | 27.06 | $26.76 | 507632 |
| 2022-12-07 | 27.13 | $26.80 | 1.6M |
| 2022-12-06 | 27.18 | $26.89 | 426500 |
| 2022-12-05 | 27.22 | $26.85 | 389215 |
| 2022-12-02 | 27.27 | $26.97 | 320306 |
| 2022-12-01 | 27.29 | $26.92 | 413607 |
| 2022-11-30 | 27.32 | $27.14 | 886543 |
| 2022-11-29 | 27.28 | $26.68 | 460132 |
| 2022-11-28 | 27.37 | $26.60 | 759600 |
| 2022-11-25 | 27.49 | $27.12 | 477004 |
| 2022-11-23 | 27.46 | $26.77 | 684300 |
| 2022-11-22 | 27.53 | $26.98 | 453500 |
| 2022-11-21 | 27.54 | $27.18 | 468539 |
| 2022-11-18 | 27.46 | $27.10 | 379818 |
| 2022-11-17 | 27.39 | $26.74 | 1.8M |
| 2022-11-16 | 27.39 | $26.74 | 561803 |
| 2022-11-15 | 27.39 | $26.99 | 502600 |
| 2022-11-14 | 27.29 | $27.05 | 428100 |
| 2022-11-11 | 27.13 | $26.92 | 495772 |
| 2022-11-10 | 26.96 | $27.36 | 695800 |
| 2022-11-09 | 26.61 | $26.37 | 656600 |
| 2022-11-08 | 26.47 | $26.56 | 663900 |
| 2022-11-07 | 26.24 | $26.53 | 422908 |
| 2022-11-04 | 25.95 | $26.51 | 358715 |
| 2022-11-03 | 25.59 | $25.97 | 386100 |
| 2022-11-02 | 25.32 | $25.58 | 748419 |
| 2022-11-01 | 25.11 | $25.71 | 349100 |
| 2022-10-31 | 24.80 | $25.62 | 458800 |
| 2022-10-28 | 24.45 | $25.38 | 344502 |
| 2022-10-27 | 24.10 | $24.88 | 249900 |
| 2022-10-26 | 23.84 | $24.42 | 268525 |
| 2022-10-25 | 23.66 | $24.47 | 483133 |
| 2022-10-24 | 23.44 | $23.87 | 321409 |
| 2022-10-21 | 23.37 | $23.71 | 296648 |
| 2022-10-20 | 23.34 | $23.63 | 362113 |
| 2022-10-19 | 23.34 | $23.83 | 402100 |
| 2022-10-18 | 23.28 | $24.28 | 340220 |
| 2022-10-17 | 23.08 | $23.83 | 532828 |
| 2022-10-14 | 22.99 | $23.27 | 428915 |
| 2022-10-13 | 23.07 | $23.90 | 604800 |
| 2022-10-12 | 22.99 | $23.72 | 838700 |
| 2022-10-11 | 22.97 | $23.55 | 773813 |
| 2022-10-10 | 23.01 | $22.80 | 251700 |
| 2022-10-07 | 23.31 | $23.07 | 417700 |
| 2022-10-06 | 23.62 | $23.51 | 288500 |
| 2022-10-05 | 23.87 | $24.02 | 255330 |
| 2022-10-04 | 24.03 | $24.49 | 546026 |
| 2022-10-03 | 24.09 | $24.05 | 448600 |
| 2022-09-30 | 24.32 | $24.19 | 658838 |
| 2022-09-29 | 24.57 | $23.67 | 360300 |
| 2022-09-28 | 25.05 | $25.02 | 408200 |
| 2022-09-27 | 25.23 | $24.41 | 325400 |
| 2022-09-26 | 25.65 | $25.07 | 428124 |
| 2022-09-23 | 25.96 | $25.76 | 526413 |
| 2022-09-22 | 26.13 | $25.86 | 394438 |
| 2022-09-21 | 26.31 | $26.90 | 1.0M |
| 2022-09-20 | 26.22 | $26.46 | 294727 |
| 2022-09-19 | 26.24 | $26.88 | 348547 |
| 2022-09-16 | 26.16 | $26.76 | 694514 |
| 2022-09-15 | 26.09 | $26.29 | 456342 |
| 2022-09-14 | 26.18 | $26.25 | 251022 |
| 2022-09-13 | 26.31 | $26.37 | 308900 |
| 2022-09-12 | 26.43 | $27.07 | 257232 |
| 2022-09-09 | 26.37 | $26.63 | 261112 |
| 2022-09-08 | 26.45 | $26.62 | 320700 |
| 2022-09-07 | 26.57 | $26.83 | 408100 |
| 2022-09-06 | 26.65 | $26.49 | 256517 |
| 2022-09-02 | 26.86 | $26.39 | 204100 |
| 2022-09-01 | 27.17 | $26.71 | 201631 |
| 2022-08-31 | 27.45 | $26.89 | 340300 |
| 2022-08-30 | 27.74 | $27.19 | 380633 |
| 2022-08-29 | 28.00 | $27.69 | 202545 |
| 2022-08-26 | 28.17 | $27.84 | 244800 |
| 2022-08-25 | 28.32 | $28.23 | 194508 |
| 2022-08-24 | 28.39 | $27.96 | 211521 |
| 2022-08-23 | 28.56 | $28.04 | 383500 |
| 2022-08-22 | 28.74 | $28.17 | 388400 |
| 2022-08-19 | 28.91 | $28.48 | 336703 |
| 2022-08-18 | 29.03 | $28.58 | 192010 |
| 2022-08-17 | 29.13 | $28.70 | 373400 |
| 2022-08-16 | 29.21 | $28.84 | 643930 |
| 2022-08-15 | 29.26 | $29.13 | 243457 |
| 2022-08-12 | 29.21 | $29.10 | 327104 |
| 2022-08-11 | 29.17 | $28.99 | 296100 |
| 2022-08-10 | 29.14 | $29.17 | 453400 |
| 2022-08-09 | 29.04 | $28.98 | 475937 |
| 2022-08-08 | 28.96 | $28.92 | 389220 |
| 2022-08-05 | 28.89 | $28.60 | 217300 |
| 2022-08-04 | 28.89 | $28.45 | 269400 |
| 2022-08-03 | 28.93 | $28.18 | 397900 |
| 2022-08-02 | 29.06 | $28.53 | 1.4M |
| 2022-08-01 | 29.10 | $28.78 | 496200 |
| 2022-07-29 | 29.05 | $29.23 | 305128 |
| 2022-07-28 | 28.84 | $29.25 | 193335 |
| 2022-07-27 | 28.57 | $28.67 | 332400 |
| 2022-07-26 | 28.42 | $28.66 | 283718 |
| 2022-07-25 | 28.22 | $28.37 | 506600 |
| 2022-07-22 | 28.06 | $28.13 | 400929 |
| 2022-07-21 | 27.94 | $27.87 | 326200 |
| 2022-07-20 | 27.87 | $27.89 | 335723 |
| 2022-07-19 | 27.77 | $27.97 | 350602 |
| 2022-07-18 | 27.62 | $27.51 | 302924 |
| 2022-07-15 | 27.58 | $27.92 | 467300 |
| 2022-07-14 | 27.39 | $27.45 | 326947 |
| 2022-07-13 | 27.30 | $27.02 | 265210 |
| 2022-07-12 | 27.32 | $27.16 | 329400 |
| 2022-07-11 | 27.30 | $27.46 | 293900 |
| 2022-07-08 | 27.18 | $27.36 | 287743 |
| 2022-07-07 | 27.06 | $27.16 | 240320 |
| 2022-07-06 | 26.98 | $27.02 | 554400 |
| 2022-07-05 | 26.91 | $27.23 | 512300 |
| 2022-07-01 | 26.77 | $27.24 | 298200 |
| 2022-06-30 | 26.59 | $26.59 | 439400 |
| 2022-06-29 | 26.57 | $26.70 | 375500 |
| 2022-06-28 | 26.52 | $27.08 | 367400 |
| 2022-06-27 | 26.33 | $27.16 | 265730 |
| 2022-06-24 | 26.08 | $27.06 | 705700 |
| 2022-06-23 | 25.81 | $26.63 | 414723 |
| 2022-06-22 | 25.63 | $26.05 | 399209 |
| 2022-06-21 | 25.59 | $25.82 | 523100 |
| 2022-06-17 | 25.63 | $25.71 | 1.0M |
| 2022-06-16 | 25.72 | $25.37 | 460437 |
| 2022-06-15 | 25.94 | $25.59 | 600500 |
| 2022-06-14 | 26.15 | $24.65 | 884000 |
| 2022-06-13 | 26.71 | $25.19 | 517421 |
| 2022-06-10 | 27.22 | $26.66 | 441600 |
| 2022-06-09 | 27.38 | $26.81 | 603503 |
| 2022-06-08 | 27.52 | $27.30 | 357600 |
| 2022-06-07 | 27.53 | $27.77 | 522430 |
| 2022-06-06 | 27.40 | $27.52 | 448300 |
| 2022-06-03 | 27.32 | $27.45 | 216840 |
| 2022-06-02 | 27.23 | $27.75 | 255500 |
| 2022-06-01 | 27.04 | $27.44 | 390000 |
| 2022-05-31 | 26.89 | $27.57 | 602937 |
| 2022-05-27 | 26.68 | $27.59 | 343041 |
| 2022-05-26 | 26.41 | $27.08 | 365621 |
| 2022-05-25 | 26.26 | $27.08 | 300400 |
| 2022-05-24 | 26.07 | $26.71 | 528416 |
| 2022-05-23 | 25.97 | $26.32 | 390500 |
| 2022-05-20 | 25.98 | $26.40 | 293875 |
| 2022-05-19 | 25.98 | $26.16 | 427826 |
| 2022-05-18 | 26.06 | $26.48 | 520100 |
| 2022-05-17 | 26.06 | $27.21 | 321823 |
| 2022-05-16 | 25.85 | $26.70 | 327934 |
| 2022-05-13 | 25.76 | $26.51 | 600600 |
| 2022-05-12 | 25.72 | $25.93 | 522500 |
| 2022-05-11 | 25.88 | $25.28 | 369300 |
| 2022-05-10 | 26.29 | $25.36 | 672949 |
| 2022-05-09 | 26.78 | $25.73 | 482111 |
| 2022-05-06 | 27.26 | $26.54 | 330114 |
| 2022-05-05 | 27.60 | $26.96 | 312600 |
| 2022-05-04 | 27.88 | $27.56 | 325300 |
| 2022-05-03 | 28.04 | $27.05 | 560300 |
| 2022-05-02 | 28.39 | $26.54 | 498236 |
| 2022-04-29 | 28.99 | $27.46 | 923500 |
| 2022-04-28 | 29.41 | $28.89 | 660125 |
| 2022-04-27 | 29.47 | $28.09 | 1.1M |
| 2022-04-26 | 29.77 | $28.72 | 1.1M |
| 2022-04-25 | 29.94 | $29.47 | 714300 |
| 2022-04-22 | 29.89 | $29.73 | 1.0M |
| 2022-04-21 | 29.73 | $29.84 | 942015 |
| 2022-04-20 | 29.48 | $29.72 | 889173 |
| 2022-04-19 | 29.21 | $29.51 | 736100 |
| 2022-04-18 | 28.93 | $29.24 | 807400 |
| 2022-04-14 | 28.66 | $29.01 | 560540 |
| 2022-04-13 | 28.39 | $28.77 | 810047 |
| 2022-04-12 | 28.13 | $28.38 | 1.3M |
| 2022-04-11 | 27.93 | $28.14 | 1.0M |
| 2022-04-08 | 27.76 | $27.86 | 845200 |
| 2022-04-07 | 27.63 | $27.69 | 1.2M |
| 2022-04-06 | 27.51 | $27.70 | 1.3M |
| 2022-04-05 | 27.36 | $27.43 | 1.2M |
| 2022-04-04 | 27.26 | $27.52 | 729748 |
| 2022-04-01 | 27.11 | $27.69 | 819516 |
| 2022-03-31 | 26.86 | $27.04 | 1.2M |
| 2022-03-30 | 26.77 | $26.77 | 274000 |
| 2022-03-29 | 26.73 | $27.26 | 690426 |
| 2022-03-28 | 26.54 | $26.57 | 366800 |
| 2022-03-25 | 26.51 | $26.54 | 364919 |
| 2022-03-24 | 26.50 | $26.33 | 329100 |
| 2022-03-23 | 26.54 | $26.20 | 243700 |
| 2022-03-22 | 26.63 | $26.50 | 451643 |
| 2022-03-21 | 26.65 | $26.40 | 197410 |
| 2022-03-18 | 26.71 | $26.61 | 964800 |
| 2022-03-17 | 26.71 | $26.45 | 761200 |
| 2022-03-16 | 26.75 | $26.55 | 362035 |
| 2022-03-15 | 26.78 | $26.62 | 574147 |
| 2022-03-14 | 26.78 | $26.60 | 278719 |
| 2022-03-11 | 26.79 | $27.00 | 330304 |
| 2022-03-10 | 26.68 | $26.93 | 503149 |
| 2022-03-09 | 26.55 | $26.46 | 421346 |
| 2022-03-08 | 26.55 | $26.39 | 568729 |
| 2022-03-07 | 26.58 | $26.44 | 576500 |
| 2022-03-04 | 26.59 | $27.28 | 562540 |
| 2022-03-03 | 26.33 | $26.76 | 405900 |
| 2022-03-02 | 26.19 | $26.43 | 293600 |
| 2022-03-01 | 26.12 | $26.01 | 443200 |
| 2022-02-28 | 26.17 | $26.38 | 839011 |
| 2022-02-25 | 26.12 | $26.72 | 425200 |
| 2022-02-24 | 25.96 | $26.28 | 785000 |
| 2022-02-23 | 25.90 | $26.10 | 508200 |
| 2022-02-22 | 25.89 | $26.14 | 552333 |
| 2022-02-18 | 25.88 | $26.26 | 427406 |
| 2022-02-17 | 25.83 | $26.41 | 554807 |
| 2022-02-16 | 25.73 | $26.33 | 430900 |
| 2022-02-15 | 25.64 | $26.13 | 265800 |
| 2022-02-14 | 25.61 | $25.95 | 481226 |
| 2022-02-11 | 25.63 | $25.85 | 375512 |
| 2022-02-10 | 25.71 | $25.60 | 770327 |
| 2022-02-09 | 25.89 | $26.14 | 337829 |
| 2022-02-08 | 25.95 | $25.81 | 236222 |
| 2022-02-07 | 26.14 | $25.97 | 295500 |
| 2022-02-04 | 26.33 | $26.21 | 318518 |
| 2022-02-03 | 26.49 | $26.47 | 405200 |
| 2022-02-02 | 26.62 | $26.97 | 815648 |
| 2022-02-01 | 26.62 | $27.01 | 295600 |
| 2022-01-31 | 26.63 | $27.07 | 576910 |
| 2022-01-28 | 26.63 | $26.99 | 302400 |
| 2022-01-27 | 26.66 | $26.37 | 351309 |
| 2022-01-26 | 26.90 | $26.70 | 303305 |
| 2022-01-25 | 27.10 | $27.21 | 467800 |
| 2022-01-24 | 27.20 | $26.99 | 623027 |
| 2022-01-21 | 27.39 | $27.02 | 427346 |
| 2022-01-20 | 27.63 | $26.96 | 405400 |
| 2022-01-19 | 27.94 | $27.40 | 304200 |
| 2022-01-18 | 28.18 | $27.79 | 327430 |
| 2022-01-14 | 28.36 | $28.05 | 207225 |
| 2022-01-13 | 28.50 | $28.30 | 211900 |
| 2022-01-12 | 28.59 | $27.96 | 241426 |
| 2022-01-11 | 28.80 | $28.18 | 383800 |
| 2022-01-10 | 28.99 | $28.23 | 393300 |
| 2022-01-07 | 29.21 | $28.47 | 1.1M |
| 2022-01-06 | 29.39 | $28.83 | 495100 |
| 2022-01-05 | 29.49 | $28.91 | 586500 |
| 2022-01-04 | 29.59 | $29.53 | 314329 |
| 2022-01-03 | 29.50 | $29.30 | 422300 |
| 2021-12-31 | 29.45 | $29.41 | 281500 |
| 2021-12-30 | 29.36 | $29.76 | 353400 |
| 2021-12-29 | 29.12 | $29.69 | 381629 |
| 2021-12-28 | 28.85 | $29.21 | 237816 |
| 2021-12-27 | 28.67 | $29.23 | 225100 |
| 2021-12-23 | 28.44 | $28.67 | 200904 |
| 2021-12-22 | 28.33 | $28.73 | 229700 |
| 2021-12-21 | 28.18 | $28.50 | 294529 |
| 2021-12-20 | 28.07 | $27.74 | 331300 |
| 2021-12-17 | 28.18 | $28.18 | 1.5M |
| 2021-12-16 | 28.17 | $28.20 | 581233 |
| 2021-12-15 | 28.15 | $28.48 | 678000 |
| 2021-12-14 | 28.03 | $28.15 | 815200 |
| 2021-12-13 | 28.00 | $28.36 | 379500 |
| 2021-12-10 | 27.90 | $28.13 | 311000 |
| 2021-12-09 | 27.85 | $28.33 | 391100 |
| 2021-12-08 | 27.73 | $28.90 | 1.2M |
| 2021-12-07 | 27.40 | $28.06 | 796616 |
| 2021-12-06 | 27.27 | $28.27 | 361800 |
| 2021-12-03 | 27.06 | $27.37 | 1.1M |
| 2021-12-02 | 27.09 | $27.48 | 280021 |
| 2021-12-01 | 27.11 | $26.65 | 344900 |
| 2021-11-30 | 27.40 | $27.02 | 586107 |
| 2021-11-29 | 27.65 | $27.20 | 292036 |
| 2021-11-26 | 27.90 | $27.20 | 258538 |
| 2021-11-24 | 28.20 | $28.35 | 574800 |
| 2021-11-23 | 28.22 | $28.16 | 287835 |
| 2021-11-22 | 28.30 | $28.24 | 335727 |
| 2021-11-19 | 28.38 | $28.24 | 766204 |
| 2021-11-18 | 28.48 | $28.18 | 544605 |
| 2021-11-17 | 28.62 | $28.05 | 323800 |
| 2021-11-16 | 28.83 | $28.40 | 316512 |
| 2021-11-15 | 28.98 | $28.60 | 307000 |
| 2021-11-12 | 29.09 | $28.41 | 245200 |
| 2021-11-11 | 29.29 | $28.81 | 299520 |
| 2021-11-10 | 29.40 | $28.91 | 393300 |
| 2021-11-09 | 29.50 | $29.28 | 475527 |
| 2021-11-08 | 29.49 | $29.45 | 671320 |
| 2021-11-05 | 29.43 | $29.57 | 415500 |
| 2021-11-04 | 29.30 | $28.82 | 379200 |
| 2021-11-03 | 29.39 | $28.95 | 766021 |
| 2021-11-02 | 29.44 | $28.86 | 397738 |
| 2021-11-01 | 29.52 | $29.08 | 440800 |
| 2021-10-29 | 29.54 | $29.00 | 401500 |
| 2021-10-28 | 29.58 | $29.24 | 283709 |
| 2021-10-27 | 29.54 | $29.43 | 289800 |
| 2021-10-26 | 29.43 | $29.70 | 318900 |
| 2021-10-25 | 29.20 | $29.29 | 200808 |
| 2021-10-22 | 29.03 | $29.06 | 216400 |
| 2021-10-21 | 28.90 | $29.03 | 308201 |
| 2021-10-20 | 28.73 | $29.05 | 284300 |
| 2021-10-19 | 28.51 | $28.51 | 334829 |
| 2021-10-18 | 28.42 | $28.60 | 253200 |
| 2021-10-15 | 28.26 | $28.76 | 350037 |
| 2021-10-14 | 28.02 | $28.68 | 180039 |
| 2021-10-13 | 27.74 | $28.45 | 285600 |
| 2021-10-12 | 27.48 | $27.96 | 234735 |
| 2021-10-11 | 27.31 | $27.72 | 143800 |
| 2021-10-08 | 27.18 | $27.20 | 271300 |
| 2021-10-07 | 27.19 | $27.21 | 351838 |
| 2021-10-06 | 27.21 | $27.36 | 275538 |
| 2021-10-05 | 27.18 | $27.36 | 438703 |
| 2021-10-04 | 27.14 | $27.12 | 333000 |
| 2021-10-01 | 27.17 | $27.31 | 476300 |
| 2021-09-30 | 27.16 | $26.86 | 415433 |
| 2021-09-29 | 27.29 | $27.56 | 218942 |
| 2021-09-28 | 27.22 | $27.30 | 348900 |
| 2021-09-27 | 27.23 | $27.11 | 325200 |
| 2021-09-24 | 27.30 | $27.46 | 629400 |
| 2021-09-23 | 27.28 | $27.42 | 373000 |
| 2021-09-22 | 27.27 | $27.51 | 420900 |
| 2021-09-21 | 27.24 | $27.20 | 338700 |
| 2021-09-20 | 27.29 | $27.33 | 665040 |
| 2021-09-17 | 27.33 | $27.29 | 1.5M |
| 2021-09-16 | 27.38 | $27.52 | 435300 |
| 2021-09-15 | 27.38 | $27.30 | 406000 |
| 2021-09-14 | 27.45 | $27.17 | 376200 |
| 2021-09-13 | 27.58 | $27.05 | 275700 |
| 2021-09-10 | 27.78 | $26.67 | 389731 |
| 2021-09-09 | 28.14 | $27.24 | 426315 |
| 2021-09-08 | 28.41 | $28.11 | 815100 |
| 2021-09-07 | 28.45 | $28.14 | 319449 |
| 2021-09-03 | 28.49 | $29.00 | 362822 |
| 2021-09-02 | 28.26 | $28.75 | 262535 |
| 2021-09-01 | 28.06 | $28.77 | 276700 |
| 2021-08-31 | 27.80 | $28.61 | 546300 |
| 2021-08-30 | 27.55 | $28.38 | 364224 |
| 2021-08-27 | 27.31 | $27.99 | 288542 |
| 2021-08-26 | 27.15 | $27.46 | 255500 |
| 2021-08-25 | 27.13 | $27.45 | 206500 |
| 2021-08-24 | 27.11 | $27.15 | 239436 |
| 2021-08-23 | 27.19 | $27.38 | 211300 |
| 2021-08-20 | 27.22 | $27.62 | 727121 |
| 2021-08-19 | 27.20 | $27.32 | 393300 |
| 2021-08-18 | 27.26 | $27.29 | 368421 |
| 2021-08-17 | 27.36 | $27.21 | 313037 |
| 2021-08-16 | 27.52 | $27.24 | 245938 |
| 2021-08-13 | 27.70 | $27.38 | 216329 |
| 2021-08-12 | 27.89 | $27.35 | 303321 |
| 2021-08-11 | 28.13 | $27.54 | 238400 |
| 2021-08-10 | 28.36 | $27.51 | 258500 |
| 2021-08-09 | 28.66 | $28.29 | 136043 |
| 2021-08-06 | 28.78 | $28.69 | 239900 |
| 2021-08-05 | 28.80 | $29.10 | 326200 |
| 2021-08-04 | 28.69 | $28.23 | 304739 |
| 2021-08-03 | 28.83 | $28.56 | 291800 |
| 2021-08-02 | 28.89 | $28.69 | 243109 |
| 2021-07-30 | 28.93 | $28.71 | 319100 |
| 2021-07-29 | 28.97 | $28.91 | 170600 |
| 2021-07-28 | 28.95 | $28.74 | 267300 |
| 2021-07-27 | 28.97 | $29.02 | 178500 |
| 2021-07-26 | 28.91 | $28.94 | 213000 |
| 2021-07-23 | 28.86 | $29.09 | 279800 |
| 2021-07-22 | 28.75 | $28.74 | 195205 |
| 2021-07-21 | 28.72 | $28.95 | 401512 |
| 2021-07-20 | 28.62 | $29.02 | 405523 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.14
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.22
Average
49.56
Maximum
81.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.14 | $26.33 | 639027 |
| 2026-07-16 | 62.08 | $26.42 | 798247 |
| 2026-07-15 | 52.88 | $25.22 | 610100 |
| 2026-07-14 | 52.24 | $25.15 | 618400 |
| 2026-07-13 | 52.63 | $25.19 | 552275 |
| 2026-07-10 | 50.62 | $24.96 | 619200 |
| 2026-07-09 | 48.36 | $24.71 | 576800 |
| 2026-07-08 | 50.01 | $24.90 | 898800 |
| 2026-07-07 | 53.49 | $25.28 | 786100 |
| 2026-07-06 | 51.20 | $25.01 | 777943 |
| 2026-07-02 | 52.10 | $25.11 | 750500 |
| 2026-07-01 | 46.94 | $24.53 | 951218 |
| 2026-06-30 | 47.11 | $24.55 | 1.1M |
| 2026-06-29 | 54.54 | $25.36 | 1.1M |
| 2026-06-26 | 56.85 | $25.58 | 3.8M |
| 2026-06-25 | 51.92 | $25.02 | 775600 |
| 2026-06-24 | 53.26 | $25.15 | 771912 |
| 2026-06-23 | 51.43 | $24.95 | 617100 |
| 2026-06-22 | 45.88 | $24.40 | 693878 |
| 2026-06-18 | 46.71 | $24.49 | 2.0M |
| 2026-06-17 | 46.19 | $24.44 | 729900 |
| 2026-06-16 | 50.44 | $24.90 | 561300 |
| 2026-06-15 | 49.96 | $24.85 | 615400 |
| 2026-06-12 | 54.10 | $25.27 | 711547 |
| 2026-06-11 | 49.98 | $24.83 | 783212 |
| 2026-06-10 | 53.40 | $25.16 | 698943 |
| 2026-06-09 | 51.69 | $24.98 | 1.1M |
| 2026-06-08 | 46.61 | $24.49 | 892700 |
| 2026-06-05 | 48.69 | $24.70 | 1.1M |
| 2026-06-04 | 39.39 | $23.94 | 690286 |
| 2026-06-03 | 41.07 | $24.12 | 714100 |
| 2026-06-02 | 44.14 | $24.43 | 719100 |
| 2026-06-01 | 42.15 | $24.28 | 718800 |
| 2026-05-29 | 49.00 | $24.90 | 897641 |
| 2026-05-28 | 50.77 | $25.04 | 577923 |
| 2026-05-27 | 49.91 | $24.97 | 644837 |
| 2026-05-26 | 54.57 | $25.33 | 713945 |
| 2026-05-22 | 51.33 | $25.06 | 855114 |
| 2026-05-21 | 50.46 | $24.99 | 936800 |
| 2026-05-20 | 50.71 | $25.01 | 1.3M |
| 2026-05-19 | 47.81 | $24.77 | 736300 |
| 2026-05-18 | 49.07 | $24.88 | 503128 |
| 2026-05-15 | 43.85 | $24.47 | 792100 |
| 2026-05-14 | 44.48 | $24.53 | 1.5M |
| 2026-05-13 | 43.18 | $24.43 | 752200 |
| 2026-05-12 | 50.09 | $25.05 | 537200 |
| 2026-05-11 | 51.23 | $25.14 | 723838 |
| 2026-05-08 | 51.59 | $25.17 | 488000 |
| 2026-05-07 | 55.38 | $25.47 | 498517 |
| 2026-05-06 | 54.75 | $25.41 | 467800 |
| 2026-05-05 | 51.84 | $25.14 | 491200 |
| 2026-05-04 | 51.17 | $25.08 | 671848 |
| 2026-05-01 | 54.63 | $25.37 | 685008 |
| 2026-04-30 | 57.16 | $25.57 | 988014 |
| 2026-04-29 | 54.67 | $25.32 | 663949 |
| 2026-04-28 | 57.20 | $25.52 | 643844 |
| 2026-04-27 | 56.04 | $25.40 | 687023 |
| 2026-04-24 | 56.40 | $25.43 | 884800 |
| 2026-04-23 | 53.74 | $25.15 | 531927 |
| 2026-04-22 | 51.44 | $24.92 | 571632 |
| 2026-04-21 | 54.83 | $25.22 | 607755 |
| 2026-04-20 | 57.09 | $25.41 | 519200 |
| 2026-04-17 | 60.06 | $25.65 | 762543 |
| 2026-04-16 | 55.16 | $25.12 | 694865 |
| 2026-04-15 | 54.56 | $25.06 | 548200 |
| 2026-04-14 | 52.97 | $24.90 | 520495 |
| 2026-04-13 | 53.98 | $24.99 | 781000 |
| 2026-04-10 | 55.66 | $25.14 | 858200 |
| 2026-04-09 | 56.67 | $25.23 | 1.4M |
| 2026-04-08 | 48.39 | $24.39 | 2.1M |
| 2026-04-07 | 41.43 | $23.84 | 819700 |
| 2026-04-06 | 35.40 | $23.44 | 612300 |
| 2026-04-02 | 38.30 | $23.75 | 485800 |
| 2026-04-01 | 34.52 | $23.52 | 479003 |
| 2026-03-31 | 35.70 | $23.65 | 604300 |
| 2026-03-30 | 38.16 | $23.91 | 503386 |
| 2026-03-27 | 34.88 | $23.71 | 461706 |
| 2026-03-26 | 36.34 | $23.87 | 510000 |
| 2026-03-25 | 37.76 | $24.02 | 614730 |
| 2026-03-24 | 35.86 | $23.90 | 588047 |
| 2026-03-23 | 38.07 | $24.14 | 715100 |
| 2026-03-20 | 39.22 | $24.26 | 1.7M |
| 2026-03-19 | 51.49 | $25.26 | 786802 |
| 2026-03-18 | 54.41 | $25.44 | 782400 |
| 2026-03-17 | 58.99 | $25.70 | 545793 |
| 2026-03-16 | 58.08 | $25.63 | 416800 |
| 2026-03-13 | 58.26 | $25.64 | 821926 |
| 2026-03-12 | 60.67 | $25.78 | 820521 |
| 2026-03-11 | 56.78 | $25.46 | 907607 |
| 2026-03-10 | 59.22 | $25.60 | 753200 |
| 2026-03-09 | 60.45 | $25.67 | 672400 |
| 2026-03-06 | 60.62 | $25.68 | 669946 |
| 2026-03-05 | 58.62 | $25.50 | 464720 |
| 2026-03-04 | 59.25 | $25.54 | 456920 |
| 2026-03-03 | 61.47 | $25.68 | 531400 |
| 2026-03-02 | 61.37 | $25.67 | 778100 |
| 2026-02-27 | 59.92 | $25.52 | 1.1M |
| 2026-02-26 | 60.79 | $25.58 | 703100 |
| 2026-02-25 | 60.70 | $25.57 | 694500 |
| 2026-02-24 | 59.27 | $25.41 | 649738 |
| 2026-02-23 | 59.40 | $25.42 | 558236 |
| 2026-02-20 | 58.02 | $25.26 | 965946 |
| 2026-02-19 | 56.17 | $25.05 | 1.1M |
| 2026-02-18 | 53.07 | $24.72 | 1.2M |
| 2026-02-17 | 57.01 | $25.06 | 1.3M |
| 2026-02-13 | 49.82 | $24.37 | 1.6M |
| 2026-02-12 | 50.40 | $24.42 | 2.3M |
| 2026-02-11 | 61.74 | $25.25 | 838900 |
| 2026-02-10 | 63.20 | $25.34 | 518900 |
| 2026-02-09 | 62.26 | $25.24 | 380412 |
| 2026-02-06 | 63.82 | $25.34 | 609000 |
| 2026-02-05 | 66.17 | $25.49 | 641940 |
| 2026-02-04 | 60.54 | $24.88 | 512700 |
| 2026-02-03 | 56.35 | $24.51 | 793722 |
| 2026-02-02 | 56.23 | $24.50 | 695100 |
| 2026-01-30 | 58.51 | $24.65 | 1.1M |
| 2026-01-29 | 52.96 | $24.19 | 849300 |
| 2026-01-28 | 49.47 | $23.94 | 865400 |
| 2026-01-27 | 55.41 | $24.32 | 534800 |
| 2026-01-26 | 55.41 | $24.32 | 686300 |
| 2026-01-23 | 57.20 | $24.43 | 688300 |
| 2026-01-22 | 55.33 | $24.28 | 690444 |
| 2026-01-21 | 60.72 | $24.60 | 981531 |
| 2026-01-20 | 62.71 | $24.71 | 865700 |
| 2026-01-16 | 64.35 | $24.80 | 1.7M |
| 2026-01-15 | 66.37 | $24.91 | 1.2M |
| 2026-01-14 | 61.94 | $24.48 | 1.1M |
| 2026-01-13 | 60.91 | $24.39 | 1.2M |
| 2026-01-12 | 59.05 | $24.23 | 1.1M |
| 2026-01-09 | 55.66 | $23.96 | 1.4M |
| 2026-01-08 | 55.14 | $23.92 | 623441 |
| 2026-01-07 | 49.17 | $23.50 | 843000 |
| 2026-01-06 | 49.02 | $23.49 | 776042 |
| 2026-01-05 | 45.91 | $23.29 | 1.1M |
| 2026-01-02 | 45.12 | $23.24 | 873133 |
| 2025-12-31 | 42.22 | $23.06 | 705045 |
| 2025-12-30 | 49.22 | $23.57 | 744405 |
| 2025-12-29 | 47.77 | $23.48 | 864103 |
| 2025-12-26 | 46.97 | $23.43 | 657816 |
| 2025-12-24 | 46.81 | $23.42 | 567800 |
| 2025-12-23 | 44.50 | $23.27 | 1.8M |
| 2025-12-22 | 46.68 | $23.44 | 1.1M |
| 2025-12-19 | 44.24 | $23.28 | 2.6M |
| 2025-12-18 | 45.23 | $23.36 | 892200 |
| 2025-12-17 | 46.33 | $23.45 | 750711 |
| 2025-12-16 | 38.95 | $22.98 | 615418 |
| 2025-12-15 | 42.36 | $23.27 | 820400 |
| 2025-12-12 | 38.66 | $23.06 | 1.0M |
| 2025-12-11 | 37.76 | $23.01 | 873500 |
| 2025-12-10 | 38.74 | $23.10 | 1.2M |
| 2025-12-09 | 37.02 | $23.00 | 739306 |
| 2025-12-08 | 35.12 | $22.89 | 747400 |
| 2025-12-05 | 36.95 | $23.08 | 656706 |
| 2025-12-04 | 39.85 | $23.36 | 636200 |
| 2025-12-03 | 41.75 | $23.53 | 497045 |
| 2025-12-02 | 42.54 | $23.60 | 547300 |
| 2025-12-01 | 44.37 | $23.76 | 598900 |
| 2025-11-28 | 47.77 | $24.04 | 397300 |
| 2025-11-26 | 47.36 | $24.01 | 877417 |
| 2025-11-25 | 47.60 | $24.03 | 568000 |
| 2025-11-24 | 46.71 | $23.96 | 1.0M |
| 2025-11-21 | 47.25 | $24.01 | 967121 |
| 2025-11-20 | 41.71 | $23.58 | 607618 |
| 2025-11-19 | 43.64 | $23.77 | 552228 |
| 2025-11-18 | 46.88 | $24.07 | 487900 |
| 2025-11-17 | 44.67 | $23.90 | 916000 |
| 2025-11-14 | 48.15 | $24.21 | 457500 |
| 2025-11-13 | 47.01 | $24.12 | 804300 |
| 2025-11-12 | 45.75 | $24.02 | 851500 |
| 2025-11-11 | 51.69 | $24.53 | 568933 |
| 2025-11-10 | 46.66 | $24.14 | 470050 |
| 2025-11-07 | 47.02 | $24.17 | 444714 |
| 2025-11-06 | 40.67 | $23.73 | 490400 |
| 2025-11-05 | 43.36 | $23.97 | 524910 |
| 2025-11-04 | 41.21 | $23.83 | 459326 |
| 2025-11-03 | 44.42 | $24.11 | 813302 |
| 2025-10-31 | 36.53 | $23.64 | 723106 |
| 2025-10-30 | 34.66 | $23.54 | 745100 |
| 2025-10-29 | 32.96 | $23.45 | 859900 |
| 2025-10-28 | 37.13 | $23.86 | 567400 |
| 2025-10-27 | 43.19 | $24.34 | 521530 |
| 2025-10-24 | 45.09 | $24.47 | 379252 |
| 2025-10-23 | 47.36 | $24.62 | 347821 |
| 2025-10-22 | 49.09 | $24.73 | 438100 |
| 2025-10-21 | 47.44 | $24.63 | 456100 |
| 2025-10-20 | 48.49 | $24.70 | 493839 |
| 2025-10-17 | 43.39 | $24.40 | 410500 |
| 2025-10-16 | 41.37 | $24.29 | 485617 |
| 2025-10-15 | 42.15 | $24.35 | 613403 |
| 2025-10-14 | 37.28 | $24.09 | 450742 |
| 2025-10-13 | 32.06 | $23.84 | 436036 |
| 2025-10-10 | 32.68 | $23.90 | 646700 |
| 2025-10-09 | 33.09 | $23.94 | 352400 |
| 2025-10-08 | 34.20 | $24.05 | 687900 |
| 2025-10-07 | 34.30 | $24.06 | 788800 |
| 2025-10-06 | 29.85 | $23.83 | 501600 |
| 2025-10-03 | 33.93 | $24.26 | 595321 |
| 2025-10-02 | 34.87 | $24.35 | 646700 |
| 2025-10-01 | 37.17 | $24.56 | 848300 |
| 2025-09-30 | 34.03 | $24.40 | 719100 |
| 2025-09-29 | 33.43 | $24.37 | 833430 |
| 2025-09-26 | 34.21 | $24.45 | 1.1M |
| 2025-09-25 | 34.03 | $24.44 | 693614 |
| 2025-09-24 | 33.85 | $24.43 | 559300 |
| 2025-09-23 | 36.22 | $24.69 | 684508 |
| 2025-09-22 | 36.32 | $24.70 | 825304 |
| 2025-09-19 | 42.17 | $25.27 | 1.7M |
| 2025-09-18 | 44.32 | $25.45 | 664200 |
| 2025-09-17 | 43.71 | $25.41 | 647500 |
| 2025-09-16 | 43.13 | $25.37 | 1.1M |
| 2025-09-15 | 45.97 | $25.62 | 644400 |
| 2025-09-12 | 43.57 | $25.45 | 540878 |
| 2025-09-11 | 43.57 | $25.45 | 605138 |
| 2025-09-10 | 46.30 | $25.70 | 384100 |
| 2025-09-09 | 50.00 | $26.01 | 581600 |
| 2025-09-08 | 51.25 | $26.11 | 728200 |
| 2025-09-05 | 51.25 | $26.11 | 865244 |
| 2025-09-04 | 50.12 | $26.01 | 628445 |
| 2025-09-03 | 47.46 | $25.78 | 438521 |
| 2025-09-02 | 45.67 | $25.63 | 524200 |
| 2025-08-29 | 48.39 | $25.89 | 565843 |
| 2025-08-28 | 45.42 | $25.64 | 444800 |
| 2025-08-27 | 48.16 | $25.90 | 330200 |
| 2025-08-26 | 45.90 | $25.71 | 519537 |
| 2025-08-25 | 45.42 | $25.67 | 297906 |
| 2025-08-22 | 49.34 | $26.05 | 464326 |
| 2025-08-21 | 46.21 | $25.78 | 294795 |
| 2025-08-20 | 47.55 | $25.91 | 483841 |
| 2025-08-19 | 44.60 | $25.66 | 442400 |
| 2025-08-18 | 37.83 | $25.15 | 355704 |
| 2025-08-15 | 40.40 | $25.43 | 440600 |
| 2025-08-14 | 39.71 | $25.38 | 611427 |
| 2025-08-13 | 40.52 | $25.47 | 418400 |
| 2025-08-12 | 39.48 | $25.39 | 590600 |
| 2025-08-11 | 38.19 | $25.29 | 526942 |
| 2025-08-08 | 41.55 | $25.69 | 441300 |
| 2025-08-07 | 43.55 | $25.91 | 473414 |
| 2025-08-06 | 38.70 | $25.53 | 743300 |
| 2025-08-05 | 38.87 | $25.55 | 882351 |
| 2025-08-04 | 39.93 | $25.68 | 776118 |
| 2025-08-01 | 37.56 | $25.49 | 919549 |
| 2025-07-31 | 34.33 | $25.24 | 758138 |
| 2025-07-30 | 37.58 | $25.68 | 1.0M |
| 2025-07-29 | 44.95 | $26.48 | 570825 |
| 2025-07-28 | 40.22 | $26.14 | 654100 |
| 2025-07-25 | 43.91 | $26.49 | 382900 |
| 2025-07-24 | 44.81 | $26.57 | 452600 |
| 2025-07-23 | 46.14 | $26.69 | 678500 |
| 2025-07-22 | 48.43 | $26.89 | 568923 |
| 2025-07-21 | 41.07 | $26.36 | 674900 |
| 2025-07-18 | 40.77 | $26.34 | 559649 |
| 2025-07-17 | 39.89 | $26.28 | 747343 |
| 2025-07-16 | 40.56 | $26.35 | 535700 |
| 2025-07-15 | 39.18 | $26.25 | 495600 |
| 2025-07-14 | 46.23 | $26.94 | 493900 |
| 2025-07-11 | 40.96 | $26.58 | 598903 |
| 2025-07-10 | 41.17 | $26.60 | 501300 |
| 2025-07-09 | 41.17 | $26.60 | 485900 |
| 2025-07-08 | 42.88 | $26.77 | 535910 |
| 2025-07-07 | 45.08 | $26.98 | 599700 |
| 2025-07-03 | 47.27 | $27.18 | 243014 |
| 2025-07-02 | 46.41 | $27.11 | 666600 |
| 2025-07-01 | 47.04 | $27.17 | 575227 |
| 2025-06-30 | 43.90 | $26.91 | 924316 |
| 2025-06-27 | 45.78 | $27.10 | 1.5M |
| 2025-06-26 | 47.83 | $27.30 | 738300 |
| 2025-06-25 | 43.51 | $26.94 | 526331 |
| 2025-06-24 | 50.59 | $27.58 | 441109 |
| 2025-06-23 | 54.11 | $27.85 | 607031 |
| 2025-06-20 | 47.26 | $27.32 | 1.5M |
| 2025-06-18 | 47.26 | $27.32 | 3.8M |
| 2025-06-17 | 48.24 | $27.40 | 801314 |
| 2025-06-16 | 46.79 | $27.29 | 578300 |
| 2025-06-13 | 47.95 | $27.39 | 448929 |
| 2025-06-12 | 51.45 | $27.68 | 429000 |
| 2025-06-11 | 49.77 | $27.54 | 377400 |
| 2025-06-10 | 50.96 | $27.64 | 519944 |
| 2025-06-09 | 52.90 | $27.80 | 515401 |
| 2025-06-06 | 48.10 | $27.39 | 357100 |
| 2025-06-05 | 45.26 | $27.17 | 397400 |
| 2025-06-04 | 47.98 | $27.41 | 569000 |
| 2025-06-03 | 47.73 | $27.39 | 478705 |
| 2025-06-02 | 49.89 | $27.58 | 404400 |
| 2025-05-30 | 50.23 | $27.61 | 600805 |
| 2025-05-29 | 47.98 | $27.41 | 307400 |
| 2025-05-28 | 45.41 | $27.19 | 482598 |
| 2025-05-27 | 46.30 | $27.28 | 693000 |
| 2025-05-23 | 43.98 | $27.08 | 526800 |
| 2025-05-22 | 43.05 | $27.00 | 645128 |
| 2025-05-21 | 45.86 | $27.31 | 507232 |
| 2025-05-20 | 48.18 | $27.55 | 407103 |
| 2025-05-19 | 48.77 | $27.61 | 290700 |
| 2025-05-16 | 48.37 | $27.57 | 612500 |
| 2025-05-15 | 46.19 | $27.35 | 420100 |
| 2025-05-14 | 39.46 | $26.74 | 442106 |
| 2025-05-13 | 40.56 | $26.88 | 526833 |
| 2025-05-12 | 44.36 | $27.33 | 525216 |
| 2025-05-09 | 48.38 | $27.75 | 469136 |
| 2025-05-08 | 46.52 | $27.58 | 380000 |
| 2025-05-07 | 48.27 | $27.76 | 880000 |
| 2025-05-06 | 49.55 | $27.89 | 638000 |
| 2025-05-05 | 47.83 | $27.72 | 444600 |
| 2025-05-02 | 49.43 | $27.89 | 496218 |
| 2025-05-01 | 49.43 | $27.89 | 797139 |
| 2025-04-30 | 49.96 | $27.95 | 693200 |
| 2025-04-29 | 49.10 | $27.85 | 509700 |
| 2025-04-28 | 49.34 | $27.88 | 576846 |
| 2025-04-25 | 47.95 | $27.71 | 499533 |
| 2025-04-24 | 49.08 | $27.86 | 526000 |
| 2025-04-23 | 53.38 | $28.40 | 680500 |
| 2025-04-22 | 55.71 | $28.67 | 523018 |
| 2025-04-21 | 53.28 | $28.33 | 789514 |
| 2025-04-17 | 52.62 | $28.24 | 539900 |
| 2025-04-16 | 49.25 | $27.79 | 621800 |
| 2025-04-15 | 48.86 | $27.74 | 636430 |
| 2025-04-14 | 46.96 | $27.49 | 820600 |
| 2025-04-11 | 43.93 | $27.11 | 779949 |
| 2025-04-10 | 40.28 | $26.68 | 1.2M |
| 2025-04-09 | 41.60 | $26.90 | 1.2M |
| 2025-04-08 | 33.73 | $26.06 | 1.8M |
| 2025-04-07 | 38.01 | $26.80 | 1.5M |
| 2025-04-04 | 44.47 | $27.69 | 1.9M |
| 2025-04-03 | 50.83 | $28.38 | 1.7M |
| 2025-04-02 | 51.65 | $28.46 | 715500 |
| 2025-04-01 | 54.11 | $28.70 | 504639 |
| 2025-03-31 | 54.11 | $28.70 | 1.3M |
| 2025-03-28 | 53.10 | $28.58 | 420300 |
| 2025-03-27 | 52.18 | $28.47 | 517318 |
| 2025-03-26 | 54.20 | $28.69 | 611109 |
| 2025-03-25 | 51.45 | $28.35 | 647700 |
| 2025-03-24 | 52.59 | $28.48 | 833400 |
| 2025-03-21 | 49.55 | $28.11 | 1.9M |
| 2025-03-20 | 53.14 | $28.52 | 887200 |
| 2025-03-19 | 49.59 | $28.10 | 1.3M |
| 2025-03-18 | 49.32 | $28.07 | 1.1M |
| 2025-03-17 | 50.57 | $28.22 | 1.2M |
| 2025-03-14 | 48.68 | $27.99 | 837851 |
| 2025-03-13 | 44.49 | $27.51 | 781343 |
| 2025-03-12 | 45.74 | $27.68 | 1.9M |
| 2025-03-11 | 49.42 | $28.15 | 1.6M |
| 2025-03-10 | 57.22 | $28.99 | 1.2M |
| 2025-03-07 | 60.69 | $29.31 | 778424 |
| 2025-03-06 | 56.72 | $28.80 | 710000 |
| 2025-03-05 | 58.48 | $28.96 | 757743 |
| 2025-03-04 | 55.53 | $28.60 | 1.2M |
| 2025-03-03 | 60.27 | $29.02 | 991844 |
| 2025-02-28 | 58.08 | $28.75 | 1.5M |
| 2025-02-27 | 55.95 | $28.50 | 1.3M |
| 2025-02-26 | 55.43 | $28.44 | 736842 |
| 2025-02-25 | 57.57 | $28.64 | 747517 |
| 2025-02-24 | 54.39 | $28.26 | 1.3M |
| 2025-02-21 | 51.77 | $27.97 | 807900 |
| 2025-02-20 | 49.29 | $27.71 | 760111 |
| 2025-02-19 | 49.19 | $27.70 | 685553 |
| 2025-02-18 | 50.09 | $27.80 | 762600 |
| 2025-02-14 | 49.74 | $27.76 | 492700 |
| 2025-02-13 | 55.74 | $28.41 | 607534 |
| 2025-02-12 | 49.91 | $27.75 | 639900 |
| 2025-02-11 | 51.88 | $27.95 | 313700 |
| 2025-02-10 | 50.39 | $27.79 | 301832 |
| 2025-02-07 | 51.53 | $27.91 | 263700 |
| 2025-02-06 | 52.46 | $28.01 | 280944 |
| 2025-02-05 | 52.30 | $27.99 | 331528 |
| 2025-02-04 | 49.65 | $27.67 | 336500 |
| 2025-02-03 | 51.08 | $27.84 | 430500 |
| 2025-01-31 | 47.63 | $27.43 | 461430 |
| 2025-01-30 | 49.57 | $27.67 | 342832 |
| 2025-01-29 | 47.45 | $27.42 | 526001 |
| 2025-01-28 | 50.52 | $27.80 | 300222 |
| 2025-01-27 | 54.41 | $28.24 | 667396 |
| 2025-01-24 | 49.37 | $27.64 | 261200 |
| 2025-01-23 | 47.34 | $27.42 | 420200 |
| 2025-01-22 | 47.84 | $27.48 | 420600 |
| 2025-01-21 | 52.35 | $28.00 | 363305 |
| 2025-01-17 | 48.44 | $27.56 | 521314 |
| 2025-01-16 | 49.95 | $27.73 | 677600 |
| 2025-01-15 | 44.12 | $27.13 | 485500 |
| 2025-01-14 | 42.75 | $27.00 | 569300 |
| 2025-01-13 | 40.39 | $26.78 | 642105 |
| 2025-01-10 | 34.34 | $26.26 | 653948 |
| 2025-01-08 | 38.88 | $26.89 | 405025 |
| 2025-01-07 | 37.26 | $26.76 | 495600 |
| 2025-01-06 | 39.82 | $27.09 | 466200 |
| 2025-01-03 | 40.37 | $27.16 | 524632 |
| 2025-01-02 | 36.11 | $26.81 | 841548 |
| 2024-12-31 | 38.58 | $27.14 | 1.8M |
| 2024-12-30 | 41.44 | $27.49 | 513430 |
| 2024-12-27 | 40.96 | $27.45 | 711021 |
| 2024-12-26 | 43.74 | $27.78 | 409610 |
| 2024-12-24 | 42.28 | $27.65 | 329000 |
| 2024-12-23 | 36.48 | $27.17 | 601022 |
| 2024-12-20 | 36.35 | $27.16 | 3.2M |
| 2024-12-19 | 30.85 | $26.74 | 603076 |
| 2024-12-18 | 33.25 | $27.11 | 555000 |
| 2024-12-17 | 41.57 | $28.11 | 835800 |
| 2024-12-16 | 45.82 | $28.50 | 1.4M |
| 2024-12-13 | 48.60 | $28.73 | 843821 |
| 2024-12-12 | 50.90 | $28.91 | 458600 |
| 2024-12-11 | 51.16 | $28.93 | 614317 |
| 2024-12-10 | 56.10 | $29.30 | 305000 |
| 2024-12-09 | 55.44 | $29.24 | 359000 |
| 2024-12-06 | 54.68 | $29.17 | 339428 |
| 2024-12-05 | 55.97 | $29.27 | 428446 |
| 2024-12-04 | 54.86 | $29.16 | 438430 |
| 2024-12-03 | 51.34 | $28.83 | 396900 |
| 2024-12-02 | 52.64 | $28.94 | 562000 |
| 2024-11-29 | 63.28 | $29.71 | 475500 |
| 2024-11-27 | 61.66 | $29.54 | 488303 |
| 2024-11-26 | 60.58 | $29.43 | 593949 |
| 2024-11-25 | 60.29 | $29.40 | 682700 |
| 2024-11-22 | 58.87 | $29.25 | 427100 |
| 2024-11-21 | 58.10 | $29.17 | 413300 |
| 2024-11-20 | 56.07 | $28.96 | 385900 |
| 2024-11-19 | 57.85 | $29.10 | 673600 |
| 2024-11-18 | 54.52 | $28.76 | 754323 |
| 2024-11-15 | 48.38 | $28.22 | 676702 |
| 2024-11-14 | 44.41 | $27.92 | 1.1M |
| 2024-11-13 | 44.14 | $27.90 | 712000 |
| 2024-11-12 | 44.45 | $27.93 | 1.1M |
| 2024-11-11 | 44.85 | $27.97 | 492800 |
| 2024-11-08 | 45.63 | $28.05 | 1.1M |
| 2024-11-07 | 42.80 | $27.81 | 707800 |
| 2024-11-06 | 39.18 | $27.52 | 886400 |
| 2024-11-05 | 42.25 | $27.87 | 451521 |
| 2024-11-04 | 40.34 | $27.72 | 476639 |
| 2024-11-01 | 35.64 | $27.37 | 513300 |
| 2024-10-31 | 37.15 | $27.56 | 863746 |
| 2024-10-30 | 39.85 | $27.88 | 641200 |
| 2024-10-29 | 41.65 | $28.08 | 460900 |
| 2024-10-28 | 44.11 | $28.34 | 317400 |
| 2024-10-25 | 42.88 | $28.24 | 385727 |
| 2024-10-24 | 52.17 | $29.09 | 416200 |
| 2024-10-23 | 55.11 | $29.31 | 377236 |
| 2024-10-22 | 53.41 | $29.16 | 302912 |
| 2024-10-21 | 53.79 | $29.19 | 240822 |
| 2024-10-18 | 61.39 | $29.73 | 231504 |
| 2024-10-17 | 58.51 | $29.45 | 275220 |
| 2024-10-16 | 62.47 | $29.70 | 243500 |
| 2024-10-15 | 57.18 | $29.22 | 359100 |
| 2024-10-14 | 51.49 | $28.80 | 354515 |
| 2024-10-11 | 49.21 | $28.65 | 415800 |
| 2024-10-10 | 49.05 | $28.64 | 494300 |
| 2024-10-09 | 48.76 | $28.62 | 422400 |
| 2024-10-08 | 47.33 | $28.52 | 380921 |
| 2024-10-07 | 47.71 | $28.55 | 330000 |
| 2024-10-04 | 48.45 | $28.61 | 313400 |
| 2024-10-03 | 51.75 | $28.87 | 330300 |
| 2024-10-02 | 53.76 | $29.02 | 473343 |
| 2024-10-01 | 58.03 | $29.32 | 508800 |
| 2024-09-30 | 57.93 | $29.31 | 692600 |
| 2024-09-27 | 61.78 | $29.57 | 389848 |
| 2024-09-26 | 60.63 | $29.45 | 512637 |
| 2024-09-25 | 62.26 | $29.56 | 554000 |
| 2024-09-24 | 64.51 | $29.71 | 380200 |
| 2024-09-23 | 67.60 | $29.91 | 442200 |
| 2024-09-20 | 66.69 | $29.79 | 2.3M |
| 2024-09-19 | 69.63 | $29.98 | 1.3M |
| 2024-09-18 | 81.05 | $30.62 | 835500 |
| 2024-09-17 | 80.48 | $30.50 | 653354 |
| 2024-09-16 | 80.39 | $30.48 | 367128 |
| 2024-09-13 | 80.03 | $30.40 | 358627 |
| 2024-09-12 | 76.87 | $29.78 | 334600 |
| 2024-09-11 | 75.94 | $29.62 | 364218 |
| 2024-09-10 | 75.70 | $29.58 | 742731 |
| 2024-09-09 | 75.70 | $29.58 | 673500 |
| 2024-09-06 | 73.32 | $29.17 | 784104 |
| 2024-09-05 | 70.86 | $28.80 | 988200 |
| 2024-09-04 | 73.11 | $28.93 | 606112 |
| 2024-09-03 | 69.35 | $28.40 | 508310 |
| 2024-08-30 | 68.96 | $28.35 | 398700 |
| 2024-08-29 | 66.71 | $28.07 | 1.1M |
| 2024-08-28 | 65.87 | $27.97 | 921130 |
| 2024-08-27 | 64.60 | $27.82 | 867946 |
| 2024-08-26 | 63.66 | $27.71 | 1.2M |
| 2024-08-23 | 61.72 | $27.49 | 967736 |
| 2024-08-22 | 56.29 | $26.95 | 549000 |
| 2024-08-21 | 57.73 | $27.05 | 549724 |
| 2024-08-20 | 56.02 | $26.89 | 374129 |
| 2024-08-19 | 58.26 | $27.05 | 641100 |
| 2024-08-16 | 56.07 | $26.84 | 273702 |
| 2024-08-15 | 60.07 | $27.12 | 758742 |
| 2024-08-14 | 59.87 | $27.10 | 672215 |
| 2024-08-13 | 59.12 | $27.02 | 415200 |
| 2024-08-12 | 57.21 | $26.82 | 336100 |
| 2024-08-09 | 59.04 | $26.96 | 377200 |
| 2024-08-08 | 57.76 | $26.82 | 319510 |
| 2024-08-07 | 57.30 | $26.77 | 589200 |
| 2024-08-06 | 63.12 | $27.22 | 698245 |
| 2024-08-05 | 61.72 | $27.05 | 1.3M |
| 2024-08-02 | 67.11 | $27.43 | 801400 |
| 2024-08-01 | 65.84 | $27.26 | 659600 |
| 2024-07-31 | 64.93 | $27.14 | 633500 |
| 2024-07-30 | 71.71 | $27.59 | 459000 |
| 2024-07-29 | 69.78 | $27.30 | 331900 |
| 2024-07-26 | 73.04 | $27.50 | 283500 |
| 2024-07-25 | 69.75 | $27.01 | 666700 |
| 2024-07-24 | 68.00 | $26.78 | 659436 |
| 2024-07-23 | 74.18 | $27.13 | 456911 |
| 2024-07-22 | 73.46 | $27.02 | 333500 |
| 2024-07-19 | 72.33 | $26.85 | 321514 |
| 2024-07-18 | 75.58 | $27.03 | 374322 |
| 2024-07-17 | 76.30 | $27.07 | 459436 |
| 2024-07-16 | 73.47 | $26.60 | 568133 |
| 2024-07-15 | 69.06 | $26.01 | 452100 |
| 2024-07-12 | 67.22 | $25.80 | 800026 |
| 2024-07-11 | 66.77 | $25.75 | 549800 |
| 2024-07-10 | 61.24 | $25.20 | 354600 |
| 2024-07-09 | 55.18 | $24.73 | 724100 |
| 2024-07-08 | 53.42 | $24.61 | 340600 |
| 2024-07-05 | 56.04 | $24.76 | 246000 |
| 2024-07-03 | 54.63 | $24.66 | 200118 |
| 2024-07-02 | 54.63 | $24.66 | 312500 |
| 2024-07-01 | 51.54 | $24.44 | 323000 |
| 2024-06-28 | 55.27 | $24.67 | 1.5M |
| 2024-06-27 | 54.32 | $24.60 | 438617 |
| 2024-06-26 | 52.53 | $24.47 | 384200 |
| 2024-06-25 | 50.09 | $24.30 | 418709 |
| 2024-06-24 | 53.96 | $24.55 | 305100 |
| 2024-06-21 | 53.68 | $24.53 | 1.1M |
| 2024-06-20 | 52.49 | $24.44 | 299726 |
| 2024-06-18 | 51.96 | $24.40 | 443533 |
| 2024-06-17 | 51.96 | $24.40 | 451440 |
| 2024-06-14 | 51.72 | $24.38 | 303100 |
| 2024-06-13 | 51.38 | $24.35 | 298528 |
| 2024-06-12 | 50.70 | $24.29 | 290200 |
| 2024-06-11 | 47.85 | $24.04 | 356100 |
| 2024-06-10 | 46.07 | $23.89 | 303100 |
| 2024-06-07 | 48.93 | $24.16 | 283542 |
| 2024-06-06 | 55.46 | $24.70 | 218307 |
| 2024-06-05 | 56.12 | $24.75 | 173932 |
| 2024-06-04 | 58.49 | $24.93 | 273300 |
| 2024-06-03 | 57.35 | $24.81 | 285400 |
| 2024-05-31 | 53.27 | $24.41 | 497419 |
| 2024-05-30 | 49.85 | $24.11 | 389400 |
| 2024-05-29 | 45.43 | $23.76 | 301500 |
| 2024-05-28 | 47.12 | $23.91 | 286342 |
| 2024-05-24 | 49.45 | $24.11 | 206000 |
| 2024-05-23 | 48.73 | $24.05 | 474900 |
| 2024-05-22 | 55.67 | $24.60 | 244042 |
| 2024-05-21 | 59.16 | $24.84 | 277400 |
| 2024-05-20 | 59.61 | $24.87 | 256785 |
| 2024-05-17 | 62.27 | $25.05 | 440500 |
| 2024-05-16 | 61.82 | $25.00 | 314600 |
| 2024-05-15 | 64.61 | $25.19 | 432900 |
| 2024-05-14 | 62.58 | $24.95 | 320503 |
| 2024-05-13 | 59.76 | $24.64 | 332302 |
| 2024-05-10 | 59.01 | $24.56 | 392700 |
| 2024-05-09 | 55.74 | $24.23 | 276538 |
| 2024-05-08 | 53.94 | $24.06 | 258000 |
| 2024-05-07 | 54.31 | $24.09 | 349300 |
| 2024-05-06 | 53.09 | $23.97 | 301800 |
| 2024-05-03 | 55.07 | $24.14 | 349829 |
| 2024-05-02 | 54.60 | $24.09 | 818330 |
| 2024-05-01 | 49.21 | $23.56 | 305214 |
| 2024-04-30 | 48.00 | $23.45 | 495893 |
| 2024-04-29 | 50.50 | $23.69 | 323146 |
| 2024-04-26 | 47.81 | $23.44 | 292600 |
| 2024-04-25 | 48.21 | $23.48 | 289131 |
| 2024-04-24 | 49.48 | $23.61 | 297102 |
| 2024-04-23 | 49.87 | $23.65 | 329423 |
| 2024-04-22 | 46.18 | $23.28 | 431600 |
| 2024-04-19 | 43.51 | $23.03 | 441200 |
| 2024-04-18 | 39.28 | $22.66 | 819236 |
| 2024-04-17 | 38.21 | $22.57 | 693500 |
| 2024-04-16 | 39.46 | $22.74 | 1.4M |
| 2024-04-15 | 43.50 | $23.25 | 985000 |
| 2024-04-12 | 44.27 | $23.34 | 561753 |
| 2024-04-11 | 45.79 | $23.52 | 445294 |
| 2024-04-10 | 43.75 | $23.32 | 500600 |
| 2024-04-09 | 52.93 | $24.29 | 214500 |
| 2024-04-08 | 47.30 | $23.77 | 250217 |
| 2024-04-05 | 45.51 | $23.62 | 364746 |
| 2024-04-04 | 44.07 | $23.50 | 424600 |
| 2024-04-03 | 44.25 | $23.52 | 467200 |
| 2024-04-02 | 46.48 | $23.76 | 481348 |
| 2024-04-01 | 53.41 | $24.41 | 286400 |
| 2024-03-28 | 54.12 | $24.47 | 472042 |
| 2024-03-27 | 52.00 | $24.26 | 380242 |
| 2024-03-26 | 50.24 | $24.09 | 340229 |
| 2024-03-25 | 48.33 | $23.91 | 527900 |
| 2024-03-22 | 50.48 | $24.12 | 590544 |
| 2024-03-21 | 54.89 | $24.52 | 593422 |
| 2024-03-20 | 54.22 | $24.45 | 405648 |
| 2024-03-19 | 54.33 | $24.46 | 275226 |
| 2024-03-18 | 54.54 | $24.48 | 637100 |
| 2024-03-15 | 55.24 | $24.55 | 1.7M |
| 2024-03-14 | 48.07 | $23.76 | 669100 |
| 2024-03-13 | 50.00 | $23.96 | 405622 |
| 2024-03-12 | 52.71 | $24.23 | 286200 |
| 2024-03-11 | 54.26 | $24.38 | 272206 |
| 2024-03-08 | 53.39 | $24.28 | 288700 |
| 2024-03-07 | 52.00 | $24.12 | 277300 |
| 2024-03-06 | 52.65 | $24.19 | 355419 |
| 2024-03-05 | 52.57 | $24.18 | 1.1M |
| 2024-03-04 | 64.31 | $25.31 | 902627 |
| 2024-03-01 | 59.44 | $24.67 | 1.2M |
| 2024-02-29 | 54.97 | $24.18 | 957688 |
| 2024-02-28 | 48.34 | $23.58 | 334600 |
| 2024-02-27 | 45.55 | $23.36 | 342048 |
| 2024-02-26 | 45.43 | $23.35 | 345700 |
| 2024-02-23 | 48.55 | $23.64 | 256700 |
| 2024-02-22 | 49.67 | $23.74 | 462440 |
| 2024-02-21 | 50.90 | $23.85 | 322325 |
| 2024-02-20 | 50.16 | $23.78 | 572117 |
| 2024-02-16 | 47.68 | $23.55 | 484935 |
| 2024-02-15 | 47.25 | $23.51 | 773900 |
| 2024-02-14 | 40.86 | $22.96 | 460720 |
| 2024-02-13 | 40.36 | $22.92 | 721241 |
| 2024-02-12 | 42.13 | $23.13 | 380700 |
| 2024-02-09 | 41.78 | $23.10 | 388300 |
| 2024-02-08 | 39.96 | $22.94 | 335616 |
| 2024-02-07 | 39.39 | $22.89 | 349400 |
| 2024-02-06 | 41.00 | $23.11 | 465900 |
| 2024-02-05 | 39.29 | $22.95 | 512200 |
| 2024-02-02 | 43.25 | $23.48 | 513249 |
| 2024-02-01 | 47.92 | $24.02 | 673900 |
| 2024-01-31 | 41.09 | $23.41 | 550263 |
| 2024-01-30 | 43.67 | $23.70 | 256400 |
| 2024-01-29 | 46.35 | $23.98 | 459631 |
| 2024-01-26 | 42.53 | $23.66 | 366522 |
| 2024-01-25 | 43.35 | $23.75 | 347001 |
| 2024-01-24 | 40.04 | $23.48 | 571309 |
| 2024-01-23 | 45.79 | $24.09 | 374423 |
| 2024-01-22 | 47.93 | $24.29 | 565181 |
| 2024-01-19 | 46.14 | $24.14 | 522630 |
| 2024-01-18 | 44.81 | $24.03 | 418900 |
| 2024-01-17 | 46.80 | $24.23 | 534652 |
| 2024-01-16 | 51.00 | $24.62 | 585322 |
| 2024-01-12 | 58.12 | $25.18 | 336533 |
| 2024-01-11 | 58.39 | $25.20 | 541946 |
| 2024-01-10 | 58.66 | $25.22 | 444000 |
| 2024-01-09 | 60.22 | $25.34 | 677532 |
| 2024-01-08 | 60.13 | $25.33 | 498130 |
| 2024-01-05 | 57.50 | $25.02 | 397900 |
| 2024-01-04 | 57.73 | $25.04 | 589117 |
| 2024-01-03 | 57.15 | $24.97 | 552900 |
| 2024-01-02 | 64.61 | $25.59 | 598200 |
| 2023-12-29 | 62.43 | $25.30 | 606300 |
| 2023-12-28 | 65.20 | $25.51 | 521400 |
| 2023-12-27 | 67.91 | $25.71 | 419744 |
| 2023-12-26 | 67.27 | $25.61 | 619506 |
| 2023-12-22 | 65.41 | $25.33 | 969500 |
| 2023-12-21 | 64.52 | $25.20 | 668500 |
| 2023-12-20 | 64.38 | $25.18 | 796930 |
| 2023-12-19 | 63.06 | $24.98 | 724200 |
| 2023-12-18 | 62.60 | $24.91 | 1.2M |
| 2023-12-15 | 63.35 | $24.98 | 2.0M |
| 2023-12-14 | 67.19 | $25.33 | 849952 |
| 2023-12-13 | 65.31 | $25.00 | 801500 |
| 2023-12-12 | 60.62 | $24.28 | 428907 |
| 2023-12-11 | 61.28 | $24.34 | 1.4M |
| 2023-12-08 | 60.47 | $24.22 | 1.3M |
| 2023-12-07 | 71.49 | $25.15 | 1.2M |
| 2023-12-06 | 69.50 | $24.80 | 2.2M |
| 2023-12-05 | 66.73 | $24.36 | 796800 |
| 2023-12-04 | 67.53 | $24.42 | 862400 |
| 2023-12-01 | 63.07 | $23.78 | 623130 |
| 2023-11-30 | 55.99 | $22.99 | 766620 |
| 2023-11-29 | 54.52 | $22.85 | 554703 |
| 2023-11-28 | 57.51 | $23.08 | 292900 |
| 2023-11-27 | 56.22 | $22.95 | 302600 |
| 2023-11-24 | 56.22 | $22.95 | 136800 |
| 2023-11-22 | 55.09 | $22.83 | 218222 |
| 2023-11-21 | 54.33 | $22.75 | 251202 |
| 2023-11-20 | 55.10 | $22.82 | 301625 |
| 2023-11-17 | 53.22 | $22.61 | 456200 |
| 2023-11-16 | 53.42 | $22.63 | 363111 |
| 2023-11-15 | 54.41 | $22.73 | 390400 |
| 2023-11-14 | 56.58 | $22.95 | 548200 |
| 2023-11-13 | 45.94 | $21.81 | 260354 |
| 2023-11-10 | 46.51 | $21.87 | 378740 |
| 2023-11-09 | 46.08 | $21.83 | 792600 |
| 2023-11-08 | 47.88 | $22.03 | 367800 |
| 2023-11-07 | 45.13 | $21.76 | 461700 |
| 2023-11-06 | 47.89 | $22.07 | 625300 |
| 2023-11-03 | 50.24 | $22.32 | 747428 |
| 2023-11-02 | 50.34 | $22.33 | 1.1M |
| 2023-11-01 | 46.54 | $21.93 | 1.0M |
| 2023-10-31 | 39.63 | $21.30 | 1.0M |
| 2023-10-30 | 33.11 | $20.80 | 932400 |
| 2023-10-27 | 30.40 | $20.61 | 644725 |
| 2023-10-26 | 32.72 | $20.96 | 596943 |
| 2023-10-25 | 28.10 | $20.65 | 609100 |
| 2023-10-24 | 30.33 | $21.00 | 380849 |
| 2023-10-23 | 26.86 | $20.78 | 809300 |
| 2023-10-20 | 28.20 | $21.00 | 704335 |
| 2023-10-19 | 28.94 | $21.12 | 1.1M |
| 2023-10-18 | 31.66 | $21.53 | 799500 |
| 2023-10-17 | 34.51 | $21.91 | 596912 |
| 2023-10-16 | 32.22 | $21.76 | 687500 |
| 2023-10-13 | 28.91 | $21.55 | 1.1M |
| 2023-10-12 | 30.53 | $21.79 | 568400 |
| 2023-10-11 | 35.48 | $22.42 | 473600 |
| 2023-10-10 | 30.92 | $22.15 | 749748 |
| 2023-10-09 | 31.00 | $22.16 | 420819 |
| 2023-10-06 | 26.66 | $21.91 | 761300 |
| 2023-10-05 | 27.31 | $22.01 | 686500 |
| 2023-10-04 | 28.03 | $22.12 | 913416 |
| 2023-10-03 | 24.24 | $21.90 | 821009 |
| 2023-10-02 | 25.10 | $22.05 | 812400 |
| 2023-09-29 | 25.91 | $22.19 | 638731 |
| 2023-09-28 | 23.22 | $22.03 | 947923 |
| 2023-09-27 | 23.68 | $22.12 | 642900 |
| 2023-09-26 | 26.01 | $22.55 | 698635 |
| 2023-09-25 | 29.78 | $23.13 | 526729 |
| 2023-09-22 | 31.18 | $23.32 | 443818 |
| 2023-09-21 | 33.05 | $23.56 | 939600 |
| 2023-09-20 | 38.22 | $24.13 | 471500 |
| 2023-09-19 | 38.62 | $24.17 | 241700 |
| 2023-09-18 | 38.47 | $24.16 | 409802 |
| 2023-09-15 | 39.31 | $24.25 | 914443 |
| 2023-09-14 | 43.21 | $24.64 | 381649 |
| 2023-09-13 | 38.45 | $24.32 | 270819 |
| 2023-09-12 | 41.44 | $24.61 | 236800 |
| 2023-09-11 | 42.20 | $24.68 | 282031 |
| 2023-09-08 | 41.77 | $24.65 | 298321 |
| 2023-09-07 | 39.78 | $24.51 | 379300 |
| 2023-09-06 | 38.35 | $24.41 | 342100 |
| 2023-09-05 | 39.14 | $24.50 | 386532 |
| 2023-09-01 | 45.16 | $25.11 | 218918 |
| 2023-08-31 | 45.71 | $25.16 | 337000 |
| 2023-08-30 | 46.57 | $25.24 | 250711 |
| 2023-08-29 | 44.97 | $25.11 | 220900 |
| 2023-08-28 | 44.24 | $25.05 | 362611 |
| 2023-08-25 | 40.09 | $24.72 | 158402 |
| 2023-08-24 | 40.53 | $24.77 | 277615 |
| 2023-08-23 | 43.77 | $25.13 | 325327 |
| 2023-08-22 | 38.30 | $24.71 | 194822 |
| 2023-08-21 | 35.75 | $24.53 | 247519 |
| 2023-08-18 | 38.34 | $24.84 | 298200 |
| 2023-08-17 | 38.21 | $24.83 | 435000 |
| 2023-08-16 | 38.95 | $24.92 | 334746 |
| 2023-08-15 | 41.31 | $25.20 | 410531 |
| 2023-08-14 | 44.62 | $25.56 | 473200 |
| 2023-08-11 | 48.63 | $25.95 | 321628 |
| 2023-08-10 | 48.29 | $25.92 | 372521 |
| 2023-08-09 | 47.96 | $25.89 | 844300 |
| 2023-08-08 | 47.01 | $25.80 | 341900 |
| 2023-08-07 | 49.10 | $26.02 | 701400 |
| 2023-08-04 | 44.52 | $25.59 | 618100 |
| 2023-08-03 | 42.69 | $25.43 | 404149 |
| 2023-08-02 | 42.78 | $25.44 | 658300 |
| 2023-08-01 | 48.86 | $26.11 | 432400 |
| 2023-07-31 | 50.81 | $26.30 | 1.2M |
| 2023-07-28 | 49.70 | $26.19 | 266635 |
| 2023-07-27 | 55.99 | $26.77 | 345406 |
| 2023-07-26 | 66.44 | $27.53 | 739700 |
| 2023-07-25 | 63.82 | $27.22 | 668500 |
| 2023-07-24 | 67.02 | $27.42 | 1.1M |
| 2023-07-21 | 63.35 | $27.00 | 456418 |
| 2023-07-20 | 61.62 | $26.82 | 239000 |
| 2023-07-19 | 59.16 | $26.58 | 496941 |
| 2023-07-18 | 56.98 | $26.38 | 712737 |
| 2023-07-17 | 55.63 | $26.26 | 486100 |
| 2023-07-14 | 52.19 | $25.97 | 258900 |
| 2023-07-13 | 51.45 | $25.91 | 354000 |
| 2023-07-12 | 53.14 | $26.04 | 924700 |
| 2023-07-11 | 50.53 | $25.82 | 662416 |
| 2023-07-10 | 44.65 | $25.38 | 348036 |
| 2023-07-07 | 44.08 | $25.34 | 794000 |
| 2023-07-06 | 44.40 | $25.37 | 801684 |
| 2023-07-05 | 46.60 | $25.57 | 576000 |
| 2023-07-03 | 47.27 | $25.63 | 171422 |
| 2023-06-30 | 44.37 | $25.40 | 1.0M |
| 2023-06-29 | 45.19 | $25.48 | 1.0M |
| 2023-06-28 | 47.37 | $25.69 | 636700 |
| 2023-06-27 | 47.26 | $25.68 | 376644 |
| 2023-06-26 | 45.32 | $25.51 | 503804 |
| 2023-06-23 | 38.38 | $24.96 | 1.2M |
| 2023-06-22 | 42.79 | $25.43 | 535809 |
| 2023-06-21 | 43.81 | $25.53 | 581300 |
| 2023-06-20 | 47.34 | $25.86 | 695124 |
| 2023-06-16 | 57.00 | $26.59 | 1.5M |
| 2023-06-15 | 54.46 | $26.38 | 750400 |
| 2023-06-14 | 54.21 | $26.36 | 440731 |
| 2023-06-13 | 55.06 | $26.42 | 858041 |
| 2023-06-12 | 54.27 | $26.35 | 526808 |
| 2023-06-09 | 54.05 | $26.33 | 614700 |
| 2023-06-08 | 54.42 | $26.36 | 553600 |
| 2023-06-07 | 58.21 | $26.66 | 660747 |
| 2023-06-06 | 52.68 | $26.13 | 431603 |
| 2023-06-05 | 51.17 | $26.00 | 328269 |
| 2023-06-02 | 54.33 | $26.25 | 461000 |
| 2023-06-01 | 48.67 | $25.78 | 530200 |
| 2023-05-31 | 47.62 | $25.70 | 741000 |
| 2023-05-30 | 44.94 | $25.50 | 324800 |
| 2023-05-26 | 45.95 | $25.59 | 213200 |
| 2023-05-25 | 43.83 | $25.43 | 325037 |
| 2023-05-24 | 47.35 | $25.75 | 764300 |
| 2023-05-23 | 48.63 | $25.86 | 353740 |
| 2023-05-22 | 48.03 | $25.81 | 202500 |
| 2023-05-19 | 46.71 | $25.70 | 644700 |
| 2023-05-18 | 47.75 | $25.80 | 262900 |
| 2023-05-17 | 48.27 | $25.85 | 716900 |
| 2023-05-16 | 44.79 | $25.54 | 416734 |
| 2023-05-15 | 48.59 | $25.92 | 337446 |
| 2023-05-12 | 47.82 | $25.85 | 204948 |
| 2023-05-11 | 47.91 | $25.86 | 376130 |
| 2023-05-10 | 49.06 | $25.98 | 471112 |
| 2023-05-09 | 47.16 | $25.79 | 208531 |
| 2023-05-08 | 49.47 | $26.04 | 228500 |
| 2023-05-05 | 50.51 | $26.15 | 401200 |
| 2023-05-04 | 47.97 | $25.88 | 355529 |
| 2023-05-03 | 43.14 | $25.41 | 551900 |
| 2023-05-02 | 38.53 | $25.01 | 533727 |
| 2023-05-01 | 41.57 | $25.39 | 364700 |
| 2023-04-28 | 42.58 | $25.51 | 324000 |
| 2023-04-27 | 40.05 | $25.29 | 328700 |
| 2023-04-26 | 34.15 | $24.82 | 574629 |
| 2023-04-25 | 37.84 | $25.31 | 670800 |
| 2023-04-24 | 38.65 | $25.41 | 446900 |
| 2023-04-21 | 41.33 | $25.73 | 288311 |
| 2023-04-20 | 40.60 | $25.67 | 444500 |
| 2023-04-19 | 41.33 | $25.76 | 641119 |
| 2023-04-18 | 41.65 | $25.80 | 320900 |
| 2023-04-17 | 44.96 | $26.20 | 355248 |
| 2023-04-14 | 40.23 | $25.78 | 251800 |
| 2023-04-13 | 44.56 | $26.28 | 347642 |
| 2023-04-12 | 45.39 | $26.37 | 242403 |
| 2023-04-11 | 46.12 | $26.45 | 261400 |
| 2023-04-10 | 46.12 | $26.45 | 292244 |
| 2023-04-06 | 44.92 | $26.33 | 465300 |
| 2023-04-05 | 44.92 | $26.33 | 464100 |
| 2023-04-04 | 47.21 | $26.62 | 355400 |
| 2023-04-03 | 48.10 | $26.73 | 333001 |
| 2023-03-31 | 49.13 | $26.86 | 652400 |
| 2023-03-30 | 45.27 | $26.41 | 324835 |
| 2023-03-29 | 46.92 | $26.63 | 332802 |
| 2023-03-28 | 44.83 | $26.39 | 326841 |
| 2023-03-27 | 43.33 | $26.22 | 456539 |
| 2023-03-24 | 41.82 | $26.05 | 382700 |
| 2023-03-23 | 34.64 | $25.31 | 495400 |
| 2023-03-22 | 34.22 | $25.27 | 614009 |
| 2023-03-21 | 42.22 | $26.52 | 356400 |
| 2023-03-20 | 45.19 | $26.89 | 500100 |
| 2023-03-17 | 42.05 | $26.59 | 1.3M |
| 2023-03-16 | 44.55 | $26.90 | 508100 |
| 2023-03-15 | 44.25 | $26.87 | 420339 |
| 2023-03-14 | 44.79 | $26.94 | 352400 |
| 2023-03-13 | 39.41 | $26.41 | 349900 |
| 2023-03-10 | 34.73 | $26.00 | 329100 |
| 2023-03-09 | 40.62 | $26.81 | 306313 |
| 2023-03-08 | 42.39 | $27.02 | 301138 |
| 2023-03-07 | 40.99 | $26.90 | 615800 |
| 2023-03-06 | 45.15 | $27.38 | 514328 |
| 2023-03-03 | 47.73 | $27.65 | 477944 |
| 2023-03-02 | 44.01 | $27.32 | 434198 |
| 2023-03-01 | 40.98 | $27.07 | 423238 |
| 2023-02-28 | 41.67 | $27.15 | 550900 |
| 2023-02-27 | 45.16 | $27.54 | 252648 |
| 2023-02-24 | 46.49 | $27.68 | 372400 |
| 2023-02-23 | 50.20 | $28.05 | 278113 |
| 2023-02-22 | 48.29 | $27.87 | 387421 |
| 2023-02-21 | 51.97 | $28.22 | 1.5M |
| 2023-02-17 | 54.44 | $28.44 | 392000 |
| 2023-02-16 | 59.59 | $28.86 | 409300 |
| 2023-02-15 | 55.70 | $28.45 | 382611 |
| 2023-02-14 | 53.20 | $28.21 | 605119 |
| 2023-02-13 | 59.74 | $28.70 | 190701 |
| 2023-02-10 | 58.76 | $28.60 | 256000 |
| 2023-02-09 | 57.38 | $28.46 | 338826 |
| 2023-02-08 | 62.97 | $28.85 | 360600 |
| 2023-02-07 | 63.57 | $28.89 | 649310 |
| 2023-02-06 | 63.86 | $28.91 | 252300 |
| 2023-02-03 | 63.38 | $28.85 | 416600 |
| 2023-02-02 | 65.72 | $29.02 | 301900 |
| 2023-02-01 | 62.47 | $28.60 | 376600 |
| 2023-01-31 | 64.69 | $28.76 | 404020 |
| 2023-01-30 | 60.99 | $28.31 | 254700 |
| 2023-01-27 | 64.41 | $28.55 | 256500 |
| 2023-01-26 | 64.25 | $28.53 | 262341 |
| 2023-01-25 | 62.75 | $28.34 | 223800 |
| 2023-01-24 | 62.04 | $28.25 | 211723 |
| 2023-01-23 | 61.73 | $28.21 | 320505 |
| 2023-01-20 | 62.09 | $28.24 | 366400 |
| 2023-01-19 | 61.37 | $28.14 | 319726 |
| 2023-01-18 | 60.08 | $27.96 | 267200 |
| 2023-01-17 | 65.89 | $28.46 | 216321 |
| 2023-01-13 | 64.39 | $28.23 | 274600 |
| 2023-01-12 | 66.20 | $28.38 | 402700 |
| 2023-01-11 | 62.30 | $27.80 | 349300 |
| 2023-01-10 | 58.46 | $27.31 | 630340 |
| 2023-01-09 | 57.37 | $27.18 | 369008 |
| 2023-01-06 | 53.81 | $26.78 | 219900 |
| 2023-01-05 | 50.15 | $26.41 | 369253 |
| 2023-01-04 | 53.18 | $26.69 | 857223 |
| 2023-01-03 | 47.95 | $26.20 | 335000 |
| 2022-12-30 | 44.73 | $25.93 | 317800 |
| 2022-12-29 | 44.12 | $25.88 | 277900 |
| 2022-12-28 | 45.16 | $25.99 | 295900 |
| 2022-12-27 | 50.17 | $26.48 | 329300 |
| 2022-12-23 | 53.38 | $26.76 | 209400 |
| 2022-12-22 | 50.70 | $26.51 | 349506 |
| 2022-12-21 | 52.18 | $26.64 | 348100 |
| 2022-12-20 | 50.49 | $26.48 | 437404 |
| 2022-12-19 | 45.20 | $26.02 | 517400 |
| 2022-12-16 | 45.80 | $26.08 | 1.9M |
| 2022-12-15 | 53.55 | $26.76 | 598400 |
| 2022-12-14 | 56.48 | $26.98 | 397530 |
| 2022-12-13 | 56.38 | $26.97 | 432200 |
| 2022-12-12 | 55.98 | $26.93 | 398417 |
| 2022-12-09 | 55.89 | $26.92 | 222919 |
| 2022-12-08 | 54.39 | $26.76 | 507632 |
| 2022-12-07 | 54.83 | $26.80 | 1.6M |
| 2022-12-06 | 55.80 | $26.89 | 426500 |
| 2022-12-05 | 55.47 | $26.85 | 389215 |
| 2022-12-02 | 56.69 | $26.97 | 320306 |
| 2022-12-01 | 56.31 | $26.92 | 413607 |
| 2022-11-30 | 58.45 | $27.14 | 886543 |
| 2022-11-29 | 55.05 | $26.68 | 460132 |
| 2022-11-28 | 54.44 | $26.60 | 759600 |
| 2022-11-25 | 59.47 | $27.12 | 477004 |
| 2022-11-23 | 56.92 | $26.77 | 684300 |
| 2022-11-22 | 59.03 | $26.98 | 453500 |
| 2022-11-21 | 61.09 | $27.18 | 468539 |
| 2022-11-18 | 60.57 | $27.10 | 379818 |
| 2022-11-17 | 58.17 | $26.74 | 1.8M |
| 2022-11-16 | 58.17 | $26.74 | 561803 |
| 2022-11-15 | 60.47 | $26.99 | 502600 |
| 2022-11-14 | 61.02 | $27.05 | 428100 |
| 2022-11-11 | 60.28 | $26.92 | 495772 |
| 2022-11-10 | 64.22 | $27.36 | 695800 |
| 2022-11-09 | 58.41 | $26.37 | 656600 |
| 2022-11-08 | 60.19 | $26.56 | 663900 |
| 2022-11-07 | 60.01 | $26.53 | 422908 |
| 2022-11-04 | 59.89 | $26.51 | 358715 |
| 2022-11-03 | 56.64 | $25.97 | 386100 |
| 2022-11-02 | 54.09 | $25.58 | 748419 |
| 2022-11-01 | 55.12 | $25.71 | 349100 |
| 2022-10-31 | 54.55 | $25.62 | 458800 |
| 2022-10-28 | 53.05 | $25.38 | 344502 |
| 2022-10-27 | 49.75 | $24.88 | 249900 |
| 2022-10-26 | 46.48 | $24.42 | 268525 |
| 2022-10-25 | 46.79 | $24.47 | 483133 |
| 2022-10-24 | 42.33 | $23.87 | 321409 |
| 2022-10-21 | 41.08 | $23.71 | 296648 |
| 2022-10-20 | 40.47 | $23.63 | 362113 |
| 2022-10-19 | 41.49 | $23.83 | 402100 |
| 2022-10-18 | 43.87 | $24.28 | 340220 |
| 2022-10-17 | 40.64 | $23.83 | 532828 |
| 2022-10-14 | 36.30 | $23.27 | 428915 |
| 2022-10-13 | 39.38 | $23.90 | 604800 |
| 2022-10-12 | 37.95 | $23.72 | 838700 |
| 2022-10-11 | 36.61 | $23.55 | 773813 |
| 2022-10-10 | 30.32 | $22.80 | 251700 |
| 2022-10-07 | 31.38 | $23.07 | 417700 |
| 2022-10-06 | 33.19 | $23.51 | 288500 |
| 2022-10-05 | 35.44 | $24.02 | 255330 |
| 2022-10-04 | 37.67 | $24.49 | 546026 |
| 2022-10-03 | 33.97 | $24.05 | 448600 |
| 2022-09-30 | 34.59 | $24.19 | 658838 |
| 2022-09-29 | 30.08 | $23.67 | 360300 |
| 2022-09-28 | 36.24 | $25.02 | 408200 |
| 2022-09-27 | 30.10 | $24.41 | 325400 |
| 2022-09-26 | 33.41 | $25.07 | 428124 |
| 2022-09-23 | 37.50 | $25.76 | 526413 |
| 2022-09-22 | 38.15 | $25.86 | 394438 |
| 2022-09-21 | 45.94 | $26.90 | 1.0M |
| 2022-09-20 | 41.10 | $26.46 | 294727 |
| 2022-09-19 | 44.73 | $26.88 | 348547 |
| 2022-09-16 | 43.37 | $26.76 | 694514 |
| 2022-09-15 | 37.68 | $26.29 | 456342 |
| 2022-09-14 | 37.17 | $26.25 | 251022 |
| 2022-09-13 | 38.06 | $26.37 | 308900 |
| 2022-09-12 | 43.87 | $27.07 | 257232 |
| 2022-09-09 | 38.24 | $26.63 | 261112 |
| 2022-09-08 | 38.11 | $26.62 | 320700 |
| 2022-09-07 | 39.83 | $26.83 | 408100 |
| 2022-09-06 | 35.33 | $26.49 | 256517 |
| 2022-09-02 | 33.95 | $26.39 | 204100 |
| 2022-09-01 | 36.31 | $26.71 | 201631 |
| 2022-08-31 | 37.71 | $26.89 | 340300 |
| 2022-08-30 | 40.15 | $27.19 | 380633 |
| 2022-08-29 | 44.76 | $27.69 | 202545 |
| 2022-08-26 | 46.27 | $27.84 | 244800 |
| 2022-08-25 | 50.48 | $28.23 | 194508 |
| 2022-08-24 | 47.33 | $27.96 | 211521 |
| 2022-08-23 | 48.19 | $28.04 | 383500 |
| 2022-08-22 | 49.59 | $28.17 | 388400 |
| 2022-08-19 | 53.07 | $28.48 | 336703 |
| 2022-08-18 | 54.24 | $28.58 | 192010 |
| 2022-08-17 | 55.64 | $28.70 | 373400 |
| 2022-08-16 | 57.27 | $28.84 | 643930 |
| 2022-08-15 | 60.79 | $29.13 | 243457 |
| 2022-08-12 | 60.55 | $29.10 | 327104 |
| 2022-08-11 | 59.70 | $28.99 | 296100 |
| 2022-08-10 | 61.77 | $29.17 | 453400 |
| 2022-08-09 | 60.39 | $28.98 | 475937 |
| 2022-08-08 | 59.96 | $28.92 | 389220 |
| 2022-08-05 | 57.61 | $28.60 | 217300 |
| 2022-08-04 | 56.47 | $28.45 | 269400 |
| 2022-08-03 | 54.38 | $28.18 | 397900 |
| 2022-08-02 | 57.80 | $28.53 | 1.4M |
| 2022-08-01 | 60.38 | $28.78 | 496200 |
| 2022-07-29 | 65.37 | $29.23 | 305128 |
| 2022-07-28 | 65.59 | $29.25 | 193335 |
| 2022-07-27 | 61.92 | $28.67 | 332400 |
| 2022-07-26 | 61.86 | $28.66 | 283718 |
| 2022-07-25 | 59.92 | $28.37 | 506600 |
| 2022-07-22 | 58.26 | $28.13 | 400929 |
| 2022-07-21 | 56.40 | $27.87 | 326200 |
| 2022-07-20 | 56.58 | $27.89 | 335723 |
| 2022-07-19 | 57.30 | $27.97 | 350602 |
| 2022-07-18 | 54.14 | $27.51 | 302924 |
| 2022-07-15 | 57.75 | $27.92 | 467300 |
| 2022-07-14 | 54.45 | $27.45 | 326947 |
| 2022-07-13 | 51.12 | $27.02 | 265210 |
| 2022-07-12 | 52.30 | $27.16 | 329400 |
| 2022-07-11 | 54.88 | $27.46 | 293900 |
| 2022-07-08 | 54.17 | $27.36 | 287743 |
| 2022-07-07 | 52.74 | $27.16 | 240320 |
| 2022-07-06 | 51.74 | $27.02 | 554400 |
| 2022-07-05 | 53.35 | $27.23 | 512300 |
| 2022-07-01 | 53.42 | $27.24 | 298200 |
| 2022-06-30 | 49.00 | $26.59 | 439400 |
| 2022-06-29 | 49.76 | $26.70 | 375500 |
| 2022-06-28 | 52.43 | $27.08 | 367400 |
| 2022-06-27 | 53.00 | $27.16 | 265730 |
| 2022-06-24 | 52.38 | $27.06 | 705700 |
| 2022-06-23 | 49.70 | $26.63 | 414723 |
| 2022-06-22 | 45.79 | $26.05 | 399209 |
| 2022-06-21 | 44.15 | $25.82 | 523100 |
| 2022-06-17 | 43.37 | $25.71 | 1.0M |
| 2022-06-16 | 40.96 | $25.37 | 460437 |
| 2022-06-15 | 42.06 | $25.59 | 600500 |
| 2022-06-14 | 34.97 | $24.65 | 884000 |
| 2022-06-13 | 37.47 | $25.19 | 517421 |
| 2022-06-10 | 45.99 | $26.66 | 441600 |
| 2022-06-09 | 47.03 | $26.81 | 603503 |
| 2022-06-08 | 50.56 | $27.30 | 357600 |
| 2022-06-07 | 54.28 | $27.77 | 522430 |
| 2022-06-06 | 52.52 | $27.52 | 448300 |
| 2022-06-03 | 52.02 | $27.45 | 216840 |
| 2022-06-02 | 54.32 | $27.75 | 255500 |
| 2022-06-01 | 52.25 | $27.44 | 390000 |
| 2022-05-31 | 53.21 | $27.57 | 602937 |
| 2022-05-27 | 53.35 | $27.59 | 343041 |
| 2022-05-26 | 50.10 | $27.08 | 365621 |
| 2022-05-25 | 50.10 | $27.08 | 300400 |
| 2022-05-24 | 47.71 | $26.71 | 528416 |
| 2022-05-23 | 45.08 | $26.32 | 390500 |
| 2022-05-20 | 45.53 | $26.40 | 293875 |
| 2022-05-19 | 43.95 | $26.16 | 427826 |
| 2022-05-18 | 45.63 | $26.48 | 520100 |
| 2022-05-17 | 49.74 | $27.21 | 321823 |
| 2022-05-16 | 46.54 | $26.70 | 327934 |
| 2022-05-13 | 45.31 | $26.51 | 600600 |
| 2022-05-12 | 41.39 | $25.93 | 522500 |
| 2022-05-11 | 36.55 | $25.28 | 369300 |
| 2022-05-10 | 36.91 | $25.36 | 672949 |
| 2022-05-09 | 38.56 | $25.73 | 482111 |
| 2022-05-06 | 42.52 | $26.54 | 330114 |
| 2022-05-05 | 44.78 | $26.96 | 312600 |
| 2022-05-04 | 48.27 | $27.56 | 325300 |
| 2022-05-03 | 44.80 | $27.05 | 560300 |
| 2022-05-02 | 41.04 | $26.54 | 498236 |
| 2022-04-29 | 46.46 | $27.46 | 923500 |
| 2022-04-28 | 57.72 | $28.89 | 660125 |
| 2022-04-27 | 51.47 | $28.09 | 1.1M |
| 2022-04-26 | 57.87 | $28.72 | 1.1M |
| 2022-04-25 | 67.34 | $29.47 | 714300 |
| 2022-04-22 | 71.18 | $29.73 | 1.0M |
| 2022-04-21 | 72.84 | $29.84 | 942015 |
| 2022-04-20 | 72.17 | $29.72 | 889173 |
| 2022-04-19 | 70.97 | $29.51 | 736100 |
| 2022-04-18 | 69.35 | $29.24 | 807400 |
| 2022-04-14 | 67.90 | $29.01 | 560540 |
| 2022-04-13 | 66.33 | $28.77 | 810047 |
| 2022-04-12 | 63.57 | $28.38 | 1.3M |
| 2022-04-11 | 61.74 | $28.14 | 1.0M |
| 2022-04-08 | 59.48 | $27.86 | 845200 |
| 2022-04-07 | 58.05 | $27.69 | 1.2M |
| 2022-04-06 | 58.17 | $27.70 | 1.3M |
| 2022-04-05 | 55.94 | $27.43 | 1.2M |
| 2022-04-04 | 56.90 | $27.52 | 729748 |
| 2022-04-01 | 58.71 | $27.69 | 819516 |
| 2022-03-31 | 53.31 | $27.04 | 1.2M |
| 2022-03-30 | 50.77 | $26.77 | 274000 |
| 2022-03-29 | 56.02 | $27.26 | 690426 |
| 2022-03-28 | 48.97 | $26.57 | 366800 |
| 2022-03-25 | 48.62 | $26.54 | 364919 |
| 2022-03-24 | 46.24 | $26.33 | 329100 |
| 2022-03-23 | 44.73 | $26.20 | 243700 |
| 2022-03-22 | 47.66 | $26.50 | 451643 |
| 2022-03-21 | 46.55 | $26.40 | 197410 |
| 2022-03-18 | 48.61 | $26.61 | 964800 |
| 2022-03-17 | 46.91 | $26.45 | 761200 |
| 2022-03-16 | 47.85 | $26.55 | 362035 |
| 2022-03-15 | 48.50 | $26.62 | 574147 |
| 2022-03-14 | 48.31 | $26.60 | 278719 |
| 2022-03-11 | 51.93 | $27.00 | 330304 |
| 2022-03-10 | 51.33 | $26.93 | 503149 |
| 2022-03-09 | 47.06 | $26.46 | 421346 |
| 2022-03-08 | 46.39 | $26.39 | 568729 |
| 2022-03-07 | 46.79 | $26.44 | 576500 |
| 2022-03-04 | 54.23 | $27.28 | 562540 |
| 2022-03-03 | 49.51 | $26.76 | 405900 |
| 2022-03-02 | 46.16 | $26.43 | 293600 |
| 2022-03-01 | 41.47 | $26.01 | 443200 |
| 2022-02-28 | 44.73 | $26.38 | 839011 |
| 2022-02-25 | 48.03 | $26.72 | 425200 |
| 2022-02-24 | 42.85 | $26.28 | 785000 |
| 2022-02-23 | 40.55 | $26.10 | 508200 |
| 2022-02-22 | 40.90 | $26.14 | 552333 |
| 2022-02-18 | 41.92 | $26.26 | 427406 |
| 2022-02-17 | 43.21 | $26.41 | 554807 |
| 2022-02-16 | 42.31 | $26.33 | 430900 |
| 2022-02-15 | 40.06 | $26.13 | 265800 |
| 2022-02-14 | 38.00 | $25.95 | 481226 |
| 2022-02-11 | 36.85 | $25.85 | 375512 |
| 2022-02-10 | 33.94 | $25.60 | 770327 |
| 2022-02-09 | 37.48 | $26.14 | 337829 |
| 2022-02-08 | 33.45 | $25.81 | 236222 |
| 2022-02-07 | 34.47 | $25.97 | 295500 |
| 2022-02-04 | 36.04 | $26.21 | 318518 |
| 2022-02-03 | 37.82 | $26.47 | 405200 |
| 2022-02-02 | 41.56 | $26.97 | 815648 |
| 2022-02-01 | 41.87 | $27.01 | 295600 |
| 2022-01-31 | 42.33 | $27.07 | 576910 |
| 2022-01-28 | 41.52 | $26.99 | 302400 |
| 2022-01-27 | 34.80 | $26.37 | 351309 |
| 2022-01-26 | 36.95 | $26.70 | 303305 |
| 2022-01-25 | 40.63 | $27.21 | 467800 |
| 2022-01-24 | 38.10 | $26.99 | 623027 |
| 2022-01-21 | 38.31 | $27.02 | 427346 |
| 2022-01-20 | 37.65 | $26.96 | 405400 |
| 2022-01-19 | 40.67 | $27.40 | 304200 |
| 2022-01-18 | 43.62 | $27.79 | 327430 |
| 2022-01-14 | 45.71 | $28.05 | 207225 |
| 2022-01-13 | 47.81 | $28.30 | 211900 |
| 2022-01-12 | 44.52 | $27.96 | 241426 |
| 2022-01-11 | 46.32 | $28.18 | 383800 |
| 2022-01-10 | 46.72 | $28.23 | 393300 |
| 2022-01-07 | 48.67 | $28.47 | 1.1M |
| 2022-01-06 | 51.75 | $28.83 | 495100 |
| 2022-01-05 | 52.45 | $28.91 | 586500 |
| 2022-01-04 | 58.25 | $29.53 | 314329 |
| 2022-01-03 | 56.55 | $29.30 | 422300 |
| 2021-12-31 | 57.61 | $29.41 | 281500 |
| 2021-12-30 | 61.08 | $29.76 | 353400 |
| 2021-12-29 | 60.63 | $29.69 | 381629 |
| 2021-12-28 | 57.42 | $29.21 | 237816 |
| 2021-12-27 | 57.61 | $29.23 | 225100 |
| 2021-12-23 | 53.62 | $28.67 | 200904 |
| 2021-12-22 | 54.14 | $28.73 | 229700 |
| 2021-12-21 | 52.46 | $28.50 | 294529 |
| 2021-12-20 | 46.31 | $27.74 | 331300 |
| 2021-12-17 | 49.86 | $28.18 | 1.5M |
| 2021-12-16 | 50.03 | $28.20 | 581233 |
| 2021-12-15 | 52.34 | $28.48 | 678000 |
| 2021-12-14 | 49.74 | $28.15 | 815200 |
| 2021-12-13 | 51.43 | $28.36 | 379500 |
| 2021-12-10 | 49.65 | $28.13 | 311000 |
| 2021-12-09 | 51.20 | $28.33 | 391100 |
| 2021-12-08 | 55.95 | $28.90 | 1.2M |
| 2021-12-07 | 49.38 | $28.06 | 796616 |
| 2021-12-06 | 51.19 | $28.27 | 361800 |
| 2021-12-03 | 42.61 | $27.37 | 1.1M |
| 2021-12-02 | 43.49 | $27.48 | 280021 |
| 2021-12-01 | 33.56 | $26.65 | 344900 |
| 2021-11-30 | 36.26 | $27.02 | 586107 |
| 2021-11-29 | 37.66 | $27.20 | 292036 |
| 2021-11-26 | 37.66 | $27.20 | 258538 |
| 2021-11-24 | 48.44 | $28.35 | 574800 |
| 2021-11-23 | 46.02 | $28.16 | 287835 |
| 2021-11-22 | 46.90 | $28.24 | 335727 |
| 2021-11-19 | 46.90 | $28.24 | 766204 |
| 2021-11-18 | 46.20 | $28.18 | 544605 |
| 2021-11-17 | 44.71 | $28.05 | 323800 |
| 2021-11-16 | 48.13 | $28.40 | 316512 |
| 2021-11-15 | 50.22 | $28.60 | 307000 |
| 2021-11-12 | 48.19 | $28.41 | 245200 |
| 2021-11-11 | 52.47 | $28.81 | 299520 |
| 2021-11-10 | 53.60 | $28.91 | 393300 |
| 2021-11-09 | 57.99 | $29.28 | 475527 |
| 2021-11-08 | 60.14 | $29.45 | 671320 |
| 2021-11-05 | 61.67 | $29.57 | 415500 |
| 2021-11-04 | 54.83 | $28.82 | 379200 |
| 2021-11-03 | 56.49 | $28.95 | 766021 |
| 2021-11-02 | 55.61 | $28.86 | 397738 |
| 2021-11-01 | 58.36 | $29.08 | 440800 |
| 2021-10-29 | 57.64 | $29.00 | 401500 |
| 2021-10-28 | 60.64 | $29.24 | 283709 |
| 2021-10-27 | 63.12 | $29.43 | 289800 |
| 2021-10-26 | 66.80 | $29.70 | 318900 |
| 2021-10-25 | 63.75 | $29.29 | 200808 |
| 2021-10-22 | 61.89 | $29.06 | 216400 |
| 2021-10-21 | 61.64 | $29.03 | 308201 |
| 2021-10-20 | 61.89 | $29.05 | 284300 |
| 2021-10-19 | 57.43 | $28.51 | 334829 |
| 2021-10-18 | 58.52 | $28.60 | 253200 |
| 2021-10-15 | 60.44 | $28.76 | 350037 |
| 2021-10-14 | 59.82 | $28.68 | 180039 |
| 2021-10-13 | 57.99 | $28.45 | 285600 |
| 2021-10-12 | 53.75 | $27.96 | 234735 |
| 2021-10-11 | 51.47 | $27.72 | 143800 |
| 2021-10-08 | 45.98 | $27.20 | 271300 |
| 2021-10-07 | 46.07 | $27.21 | 351838 |
| 2021-10-06 | 47.47 | $27.36 | 275538 |
| 2021-10-05 | 47.47 | $27.36 | 438703 |
| 2021-10-04 | 45.06 | $27.12 | 333000 |
| 2021-10-01 | 46.67 | $27.31 | 476300 |
| 2021-09-30 | 42.01 | $26.86 | 415433 |
| 2021-09-29 | 48.25 | $27.56 | 218942 |
| 2021-09-28 | 45.39 | $27.30 | 348900 |
| 2021-09-27 | 43.21 | $27.11 | 325200 |
| 2021-09-24 | 46.45 | $27.46 | 629400 |
| 2021-09-23 | 46.01 | $27.42 | 373000 |
| 2021-09-22 | 46.83 | $27.51 | 420900 |
| 2021-09-21 | 43.53 | $27.20 | 338700 |
| 2021-09-20 | 44.63 | $27.33 | 665040 |
| 2021-09-17 | 44.22 | $27.29 | 1.5M |
| 2021-09-16 | 46.10 | $27.52 | 435300 |
| 2021-09-15 | 43.93 | $27.30 | 406000 |
| 2021-09-14 | 42.64 | $27.17 | 376200 |
| 2021-09-13 | 41.45 | $27.05 | 275700 |
| 2021-09-10 | 37.56 | $26.67 | 389731 |
| 2021-09-09 | 41.49 | $27.24 | 426315 |
| 2021-09-08 | 48.90 | $28.11 | 815100 |
| 2021-09-07 | 49.18 | $28.14 | 319449 |
| 2021-09-03 | 58.57 | $29.00 | 362822 |
| 2021-09-02 | 56.26 | $28.75 | 262535 |
| 2021-09-01 | 56.50 | $28.77 | 276700 |
| 2021-08-31 | 55.05 | $28.61 | 546300 |
| 2021-08-30 | 52.91 | $28.38 | 364224 |
| 2021-08-27 | 48.99 | $27.99 | 288542 |
| 2021-08-26 | 42.84 | $27.46 | 255500 |
| 2021-08-25 | 42.72 | $27.45 | 206500 |
| 2021-08-24 | 38.95 | $27.15 | 239436 |
| 2021-08-23 | 40.91 | $27.38 | 211300 |
| 2021-08-20 | 43.06 | $27.62 | 727121 |
| 2021-08-19 | 39.28 | $27.32 | 393300 |
| 2021-08-18 | 38.89 | $27.29 | 368421 |
| 2021-08-17 | 37.89 | $27.21 | 313037 |
| 2021-08-16 | 38.11 | $27.24 | 245938 |
| 2021-08-13 | 39.13 | $27.38 | 216329 |
| 2021-08-12 | 38.80 | $27.35 | 303321 |
| 2021-08-11 | 40.11 | $27.54 | 238400 |
| 2021-08-10 | 39.81 | $27.51 | 258500 |
| 2021-08-09 | 45.57 | $28.29 | 136043 |
| 2021-08-06 | 49.03 | $28.69 | 239900 |
| 2021-08-05 | 52.94 | $29.10 | 326200 |
| 2021-08-04 | 43.92 | $28.23 | 304739 |
| 2021-08-03 | 47.18 | $28.56 | 291800 |
| 2021-08-02 | 48.52 | $28.69 | 243109 |
| 2021-07-30 | 48.73 | $28.71 | 319100 |
| 2021-07-29 | 50.75 | $28.91 | 170600 |
| 2021-07-28 | 49.04 | $28.74 | 267300 |
| 2021-07-27 | 51.85 | $29.02 | 178500 |
| 2021-07-26 | 51.09 | $28.94 | 213000 |
| 2021-07-23 | 52.57 | $29.09 | 279800 |
| 2021-07-22 | 49.32 | $28.74 | 195205 |
| 2021-07-21 | 51.32 | $28.95 | 401512 |
| 2021-07-20 | 51.99 | $29.02 | 405523 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.62
2026-07-17
Close Price
$26.33
Vol: 639027
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.62 | $26.33 | 639027 |
| 2026-07-16 | -1.32 | $26.42 | 798247 |
| 2026-07-15 | -30.20 | $25.22 | 610100 |
| 2026-07-14 | -32.64 | $25.15 | 618400 |
| 2026-07-13 | -29.86 | $25.19 | 552275 |
| 2026-07-10 | -45.83 | $24.96 | 619200 |
| 2026-07-09 | -63.19 | $24.71 | 576800 |
| 2026-07-08 | -50.00 | $24.90 | 898800 |
| 2026-07-07 | -23.61 | $25.28 | 786100 |
| 2026-07-06 | -36.14 | $25.01 | 777943 |
| 2026-07-02 | -28.74 | $25.11 | 750500 |
| 2026-07-01 | -62.07 | $24.53 | 951218 |
| 2026-06-30 | -60.92 | $24.55 | 1.1M |
| 2026-06-29 | -14.37 | $25.36 | 1.1M |
| 2026-06-26 | -1.16 | $25.58 | 3.8M |
| 2026-06-25 | -26.28 | $25.02 | 775600 |
| 2026-06-24 | -20.50 | $25.15 | 771912 |
| 2026-06-23 | -32.92 | $24.95 | 617100 |
| 2026-06-22 | -67.08 | $24.40 | 693878 |
| 2026-06-18 | -61.49 | $24.49 | 2.0M |
| 2026-06-17 | -64.60 | $24.44 | 729900 |
| 2026-06-16 | -36.02 | $24.90 | 561300 |
| 2026-06-15 | -39.13 | $24.85 | 615400 |
| 2026-06-12 | -13.04 | $25.27 | 711547 |
| 2026-06-11 | -40.37 | $24.83 | 783212 |
| 2026-06-10 | -19.88 | $25.16 | 698943 |
| 2026-06-09 | -31.06 | $24.98 | 1.1M |
| 2026-06-08 | -61.49 | $24.49 | 892700 |
| 2026-06-05 | -54.40 | $24.70 | 1.1M |
| 2026-06-04 | -96.15 | $23.94 | 690286 |
| 2026-06-03 | -95.73 | $24.12 | 714100 |
| 2026-06-02 | -83.44 | $24.43 | 719100 |
| 2026-06-01 | -95.27 | $24.28 | 718800 |
| 2026-05-29 | -53.38 | $24.90 | 897641 |
| 2026-05-28 | -43.92 | $25.04 | 577923 |
| 2026-05-27 | -48.65 | $24.97 | 644837 |
| 2026-05-26 | -24.32 | $25.33 | 713945 |
| 2026-05-22 | -45.16 | $25.06 | 855114 |
| 2026-05-21 | -49.68 | $24.99 | 936800 |
| 2026-05-20 | -48.39 | $25.01 | 1.3M |
| 2026-05-19 | -63.87 | $24.77 | 736300 |
| 2026-05-18 | -56.77 | $24.88 | 503128 |
| 2026-05-15 | -83.23 | $24.47 | 792100 |
| 2026-05-14 | -86.01 | $24.53 | 1.5M |
| 2026-05-13 | -97.79 | $24.43 | 752200 |
| 2026-05-12 | -66.36 | $25.05 | 537200 |
| 2026-05-11 | -57.94 | $25.14 | 723838 |
| 2026-05-08 | -55.14 | $25.17 | 488000 |
| 2026-05-07 | -27.10 | $25.47 | 498517 |
| 2026-05-06 | -23.18 | $25.41 | 467800 |
| 2026-05-05 | -34.25 | $25.14 | 491200 |
| 2026-05-04 | -28.94 | $25.08 | 671848 |
| 2026-05-01 | -16.60 | $25.37 | 685008 |
| 2026-04-30 | -8.09 | $25.57 | 988014 |
| 2026-04-29 | -18.72 | $25.32 | 663949 |
| 2026-04-28 | -10.21 | $25.52 | 643844 |
| 2026-04-27 | -15.32 | $25.40 | 687023 |
| 2026-04-24 | -13.30 | $25.43 | 884800 |
| 2026-04-23 | -25.32 | $25.15 | 531927 |
| 2026-04-22 | -35.19 | $24.92 | 571632 |
| 2026-04-21 | -22.32 | $25.22 | 607755 |
| 2026-04-20 | -14.16 | $25.41 | 519200 |
| 2026-04-17 | -3.86 | $25.65 | 762543 |
| 2026-04-16 | -22.62 | $25.12 | 694865 |
| 2026-04-15 | -28.57 | $25.06 | 548200 |
| 2026-04-14 | -39.18 | $24.90 | 520495 |
| 2026-04-13 | -36.80 | $24.99 | 781000 |
| 2026-04-10 | -38.65 | $25.14 | 858200 |
| 2026-04-09 | -35.46 | $25.23 | 1.4M |
| 2026-04-08 | -65.25 | $24.39 | 2.1M |
| 2026-04-07 | -84.75 | $23.84 | 819700 |
| 2026-04-06 | -98.94 | $23.44 | 612300 |
| 2026-04-02 | -90.84 | $23.75 | 485800 |
| 2026-04-01 | -99.27 | $23.52 | 479003 |
| 2026-03-31 | -94.51 | $23.65 | 604300 |
| 2026-03-30 | -90.98 | $23.91 | 503386 |
| 2026-03-27 | -98.82 | $23.71 | 461706 |
| 2026-03-26 | -97.12 | $23.87 | 510000 |
| 2026-03-25 | -94.04 | $24.02 | 614730 |
| 2026-03-24 | -99.15 | $23.90 | 588047 |
| 2026-03-23 | -99.52 | $24.14 | 715100 |
| 2026-03-20 | -97.52 | $24.26 | 1.7M |
| 2026-03-19 | -72.93 | $25.26 | 786802 |
| 2026-03-18 | -59.40 | $25.44 | 782400 |
| 2026-03-17 | -31.18 | $25.70 | 545793 |
| 2026-03-16 | -32.61 | $25.63 | 416800 |
| 2026-03-13 | -30.57 | $25.64 | 821926 |
| 2026-03-12 | -9.95 | $25.78 | 820521 |
| 2026-03-11 | -23.98 | $25.46 | 907607 |
| 2026-03-10 | -16.84 | $25.60 | 753200 |
| 2026-03-09 | -13.27 | $25.67 | 672400 |
| 2026-03-06 | -12.76 | $25.68 | 669946 |
| 2026-03-05 | -21.94 | $25.50 | 464720 |
| 2026-03-04 | -19.90 | $25.54 | 456920 |
| 2026-03-03 | -12.76 | $25.68 | 531400 |
| 2026-03-02 | -13.27 | $25.67 | 778100 |
| 2026-02-27 | -20.92 | $25.52 | 1.1M |
| 2026-02-26 | -12.63 | $25.58 | 703100 |
| 2026-02-25 | -6.52 | $25.57 | 694500 |
| 2026-02-24 | -15.22 | $25.41 | 649738 |
| 2026-02-23 | -14.67 | $25.42 | 558236 |
| 2026-02-20 | -23.37 | $25.26 | 965946 |
| 2026-02-19 | -34.78 | $25.05 | 1.1M |
| 2026-02-18 | -52.72 | $24.72 | 1.2M |
| 2026-02-17 | -34.24 | $25.06 | 1.3M |
| 2026-02-13 | -71.74 | $24.37 | 1.6M |
| 2026-02-12 | -69.02 | $24.42 | 2.3M |
| 2026-02-11 | -23.91 | $25.25 | 838900 |
| 2026-02-10 | -19.02 | $25.34 | 518900 |
| 2026-02-09 | -24.32 | $25.24 | 380412 |
| 2026-02-06 | -18.92 | $25.34 | 609000 |
| 2026-02-05 | -0.47 | $25.49 | 641940 |
| 2026-02-04 | -11.76 | $24.88 | 512700 |
| 2026-02-03 | -24.86 | $24.51 | 793722 |
| 2026-02-02 | -22.93 | $24.50 | 695100 |
| 2026-01-30 | -14.61 | $24.65 | 1.1M |
| 2026-01-29 | -35.62 | $24.19 | 849300 |
| 2026-01-28 | -47.03 | $23.94 | 865400 |
| 2026-01-27 | -29.68 | $24.32 | 534800 |
| 2026-01-26 | -29.68 | $24.32 | 686300 |
| 2026-01-23 | -24.66 | $24.43 | 688300 |
| 2026-01-22 | -31.51 | $24.28 | 690444 |
| 2026-01-21 | -16.90 | $24.60 | 981531 |
| 2026-01-20 | -11.87 | $24.71 | 865700 |
| 2026-01-16 | -7.76 | $24.80 | 1.7M |
| 2026-01-15 | -2.74 | $24.91 | 1.2M |
| 2026-01-14 | -11.92 | $24.48 | 1.1M |
| 2026-01-13 | -16.58 | $24.39 | 1.2M |
| 2026-01-12 | -9.94 | $24.23 | 1.1M |
| 2026-01-09 | -15.71 | $23.96 | 1.4M |
| 2026-01-08 | -2.56 | $23.92 | 623441 |
| 2026-01-07 | -23.40 | $23.50 | 843000 |
| 2026-01-06 | -19.32 | $23.49 | 776042 |
| 2026-01-05 | -42.05 | $23.29 | 1.1M |
| 2026-01-02 | -47.73 | $23.24 | 873133 |
| 2025-12-31 | -80.45 | $23.06 | 705045 |
| 2025-12-30 | -42.11 | $23.57 | 744405 |
| 2025-12-29 | -48.87 | $23.48 | 864103 |
| 2025-12-26 | -52.63 | $23.43 | 657816 |
| 2025-12-24 | -57.53 | $23.42 | 567800 |
| 2025-12-23 | -69.48 | $23.27 | 1.8M |
| 2025-12-22 | -58.44 | $23.44 | 1.1M |
| 2025-12-19 | -68.83 | $23.28 | 2.6M |
| 2025-12-18 | -63.64 | $23.36 | 892200 |
| 2025-12-17 | -57.79 | $23.45 | 750711 |
| 2025-12-16 | -88.31 | $22.98 | 615418 |
| 2025-12-15 | -69.48 | $23.27 | 820400 |
| 2025-12-12 | -84.52 | $23.06 | 1.0M |
| 2025-12-11 | -87.50 | $23.01 | 873500 |
| 2025-12-10 | -82.14 | $23.10 | 1.2M |
| 2025-12-09 | -88.70 | $23.00 | 739306 |
| 2025-12-08 | -94.92 | $22.89 | 747400 |
| 2025-12-05 | -98.03 | $23.08 | 656706 |
| 2025-12-04 | -91.67 | $23.36 | 636200 |
| 2025-12-03 | -92.86 | $23.53 | 497045 |
| 2025-12-02 | -95.10 | $23.60 | 547300 |
| 2025-12-01 | -62.79 | $23.76 | 598900 |
| 2025-11-28 | -36.05 | $24.04 | 397300 |
| 2025-11-26 | -38.10 | $24.01 | 877417 |
| 2025-11-25 | -35.53 | $24.03 | 568000 |
| 2025-11-24 | -40.13 | $23.96 | 1.0M |
| 2025-11-21 | -36.84 | $24.01 | 967121 |
| 2025-11-20 | -67.28 | $23.58 | 607618 |
| 2025-11-19 | -57.89 | $23.77 | 552228 |
| 2025-11-18 | -41.04 | $24.07 | 487900 |
| 2025-11-17 | -51.43 | $23.90 | 916000 |
| 2025-11-14 | -33.71 | $24.21 | 457500 |
| 2025-11-13 | -38.86 | $24.12 | 804300 |
| 2025-11-12 | -44.57 | $24.02 | 851500 |
| 2025-11-11 | -15.43 | $24.53 | 568933 |
| 2025-11-10 | -37.71 | $24.14 | 470050 |
| 2025-11-07 | -36.00 | $24.17 | 444714 |
| 2025-11-06 | -61.14 | $23.73 | 490400 |
| 2025-11-05 | -47.43 | $23.97 | 524910 |
| 2025-11-04 | -55.43 | $23.83 | 459326 |
| 2025-11-03 | -39.43 | $24.11 | 813302 |
| 2025-10-31 | -66.29 | $23.64 | 723106 |
| 2025-10-30 | -72.00 | $23.54 | 745100 |
| 2025-10-29 | -77.14 | $23.45 | 859900 |
| 2025-10-28 | -81.03 | $23.86 | 567400 |
| 2025-10-27 | -39.66 | $24.34 | 521530 |
| 2025-10-24 | -28.45 | $24.47 | 379252 |
| 2025-10-23 | -15.52 | $24.62 | 347821 |
| 2025-10-22 | -6.03 | $24.73 | 438100 |
| 2025-10-21 | -14.66 | $24.63 | 456100 |
| 2025-10-20 | -12.40 | $24.70 | 493839 |
| 2025-10-17 | -59.57 | $24.40 | 410500 |
| 2025-10-16 | -67.66 | $24.29 | 485617 |
| 2025-10-15 | -64.68 | $24.35 | 613403 |
| 2025-10-14 | -79.45 | $24.09 | 450742 |
| 2025-10-13 | -90.87 | $23.84 | 436036 |
| 2025-10-10 | -88.13 | $23.90 | 646700 |
| 2025-10-09 | -86.30 | $23.94 | 352400 |
| 2025-10-08 | -81.28 | $24.05 | 687900 |
| 2025-10-07 | -82.64 | $24.06 | 788800 |
| 2025-10-06 | -95.83 | $23.83 | 501600 |
| 2025-10-03 | -88.21 | $24.26 | 595321 |
| 2025-10-02 | -85.77 | $24.35 | 646700 |
| 2025-10-01 | -76.99 | $24.56 | 848300 |
| 2025-09-30 | -83.68 | $24.40 | 719100 |
| 2025-09-29 | -97.13 | $24.37 | 833430 |
| 2025-09-26 | -94.20 | $24.45 | 1.1M |
| 2025-09-25 | -95.15 | $24.44 | 693614 |
| 2025-09-24 | -99.49 | $24.43 | 559300 |
| 2025-09-23 | -96.07 | $24.69 | 684508 |
| 2025-09-22 | -97.14 | $24.70 | 825304 |
| 2025-09-19 | -94.17 | $25.27 | 1.7M |
| 2025-09-18 | -79.17 | $25.45 | 664200 |
| 2025-09-17 | -86.84 | $25.41 | 647500 |
| 2025-09-16 | -86.55 | $25.37 | 1.1M |
| 2025-09-15 | -61.90 | $25.62 | 644400 |
| 2025-09-12 | -75.40 | $25.45 | 540878 |
| 2025-09-11 | -75.40 | $25.45 | 605138 |
| 2025-09-10 | -55.56 | $25.70 | 384100 |
| 2025-09-09 | -30.95 | $26.01 | 581600 |
| 2025-09-08 | -23.02 | $26.11 | 728200 |
| 2025-09-05 | -23.02 | $26.11 | 865244 |
| 2025-09-04 | -20.91 | $26.01 | 628445 |
| 2025-09-03 | -41.82 | $25.78 | 438521 |
| 2025-09-02 | -55.45 | $25.63 | 524200 |
| 2025-08-29 | -31.82 | $25.89 | 565843 |
| 2025-08-28 | -54.55 | $25.64 | 444800 |
| 2025-08-27 | -30.91 | $25.90 | 330200 |
| 2025-08-26 | -56.15 | $25.71 | 519537 |
| 2025-08-25 | -60.45 | $25.67 | 297906 |
| 2025-08-22 | -34.06 | $26.05 | 464326 |
| 2025-08-21 | -54.93 | $25.78 | 294795 |
| 2025-08-20 | -55.23 | $25.91 | 483841 |
| 2025-08-19 | -71.43 | $25.66 | 442400 |
| 2025-08-18 | -99.45 | $25.15 | 355704 |
| 2025-08-15 | -85.00 | $25.43 | 440600 |
| 2025-08-14 | -87.78 | $25.38 | 611427 |
| 2025-08-13 | -82.78 | $25.47 | 418400 |
| 2025-08-12 | -87.22 | $25.39 | 590600 |
| 2025-08-11 | -93.30 | $25.29 | 526942 |
| 2025-08-08 | -70.95 | $25.69 | 441300 |
| 2025-08-07 | -58.66 | $25.91 | 473414 |
| 2025-08-06 | -79.89 | $25.53 | 743300 |
| 2025-08-05 | -78.77 | $25.55 | 882351 |
| 2025-08-04 | -71.51 | $25.68 | 776118 |
| 2025-08-01 | -85.65 | $25.49 | 919549 |
| 2025-07-31 | -96.86 | $25.24 | 758138 |
| 2025-07-30 | -98.85 | $25.68 | 1.0M |
| 2025-07-29 | -69.72 | $26.48 | 570825 |
| 2025-07-28 | -93.66 | $26.14 | 654100 |
| 2025-07-25 | -72.59 | $26.49 | 382900 |
| 2025-07-24 | -66.67 | $26.57 | 452600 |
| 2025-07-23 | -58.09 | $26.69 | 678500 |
| 2025-07-22 | -53.89 | $26.89 | 568923 |
| 2025-07-21 | -86.52 | $26.36 | 674900 |
| 2025-07-18 | -87.64 | $26.34 | 559649 |
| 2025-07-17 | -91.01 | $26.28 | 747343 |
| 2025-07-16 | -93.37 | $26.35 | 535700 |
| 2025-07-15 | -99.40 | $26.25 | 495600 |
| 2025-07-14 | -60.38 | $26.94 | 493900 |
| 2025-07-11 | -83.02 | $26.58 | 598903 |
| 2025-07-10 | -95.59 | $26.60 | 501300 |
| 2025-07-09 | -96.18 | $26.60 | 485900 |
| 2025-07-08 | -85.35 | $26.77 | 535910 |
| 2025-07-07 | -71.97 | $26.98 | 599700 |
| 2025-07-03 | -59.24 | $27.18 | 243014 |
| 2025-07-02 | -63.69 | $27.11 | 666600 |
| 2025-07-01 | -59.87 | $27.17 | 575227 |
| 2025-06-30 | -76.43 | $26.91 | 924316 |
| 2025-06-27 | -83.47 | $27.10 | 1.5M |
| 2025-06-26 | -66.94 | $27.30 | 738300 |
| 2025-06-25 | -97.50 | $26.94 | 526331 |
| 2025-06-24 | -44.92 | $27.58 | 441109 |
| 2025-06-23 | -18.57 | $27.85 | 607031 |
| 2025-06-20 | -56.43 | $27.32 | 1.5M |
| 2025-06-18 | -56.43 | $27.32 | 3.8M |
| 2025-06-17 | -50.71 | $27.40 | 801314 |
| 2025-06-16 | -58.57 | $27.29 | 578300 |
| 2025-06-13 | -51.43 | $27.39 | 448929 |
| 2025-06-12 | -30.71 | $27.68 | 429000 |
| 2025-06-11 | -32.02 | $27.54 | 377400 |
| 2025-06-10 | -26.40 | $27.64 | 519944 |
| 2025-06-09 | -15.03 | $27.80 | 515401 |
| 2025-06-06 | -31.61 | $27.39 | 357100 |
| 2025-06-05 | -49.09 | $27.17 | 397400 |
| 2025-06-04 | -40.33 | $27.41 | 569000 |
| 2025-06-03 | -41.44 | $27.39 | 478705 |
| 2025-06-02 | -30.94 | $27.58 | 404400 |
| 2025-05-30 | -36.63 | $27.61 | 600805 |
| 2025-05-29 | -59.25 | $27.41 | 307400 |
| 2025-05-28 | -67.55 | $27.19 | 482598 |
| 2025-05-27 | -64.15 | $27.28 | 693000 |
| 2025-05-23 | -71.70 | $27.08 | 526800 |
| 2025-05-22 | -74.72 | $27.00 | 645128 |
| 2025-05-21 | -63.02 | $27.31 | 507232 |
| 2025-05-20 | -53.96 | $27.55 | 407103 |
| 2025-05-19 | -51.70 | $27.61 | 290700 |
| 2025-05-16 | -53.21 | $27.57 | 612500 |
| 2025-05-15 | -61.51 | $27.35 | 420100 |
| 2025-05-14 | -84.53 | $26.74 | 442106 |
| 2025-05-13 | -94.59 | $26.88 | 526833 |
| 2025-05-12 | -89.19 | $27.33 | 525216 |
| 2025-05-09 | -45.56 | $27.75 | 469136 |
| 2025-05-08 | -47.14 | $27.58 | 380000 |
| 2025-05-07 | -30.73 | $27.76 | 880000 |
| 2025-05-06 | -27.46 | $27.89 | 638000 |
| 2025-05-05 | -31.74 | $27.72 | 444600 |
| 2025-05-02 | -27.46 | $27.89 | 496218 |
| 2025-05-01 | -27.46 | $27.89 | 797139 |
| 2025-04-30 | -24.62 | $27.95 | 693200 |
| 2025-04-29 | -27.18 | $27.85 | 509700 |
| 2025-04-28 | -27.53 | $27.88 | 576846 |
| 2025-04-25 | -31.82 | $27.71 | 499533 |
| 2025-04-24 | -28.03 | $27.86 | 526000 |
| 2025-04-23 | -14.39 | $28.40 | 680500 |
| 2025-04-22 | -7.58 | $28.67 | 523018 |
| 2025-04-21 | -16.16 | $28.33 | 789514 |
| 2025-04-17 | -18.43 | $28.24 | 539900 |
| 2025-04-16 | -29.80 | $27.79 | 621800 |
| 2025-04-15 | -31.06 | $27.74 | 636430 |
| 2025-04-14 | -37.37 | $27.49 | 820600 |
| 2025-04-11 | -46.97 | $27.11 | 779949 |
| 2025-04-10 | -57.83 | $26.68 | 1.2M |
| 2025-04-09 | -52.27 | $26.90 | 1.2M |
| 2025-04-08 | -88.45 | $26.06 | 1.8M |
| 2025-04-07 | -82.13 | $26.80 | 1.5M |
| 2025-04-04 | -86.18 | $27.69 | 1.9M |
| 2025-04-03 | -58.13 | $28.38 | 1.7M |
| 2025-04-02 | -54.88 | $28.46 | 715500 |
| 2025-04-01 | -45.12 | $28.70 | 504639 |
| 2025-03-31 | -45.12 | $28.70 | 1.3M |
| 2025-03-28 | -50.00 | $28.58 | 420300 |
| 2025-03-27 | -54.47 | $28.47 | 517318 |
| 2025-03-26 | -45.53 | $28.69 | 611109 |
| 2025-03-25 | -59.35 | $28.35 | 647700 |
| 2025-03-24 | -54.07 | $28.48 | 833400 |
| 2025-03-21 | -69.11 | $28.11 | 1.9M |
| 2025-03-20 | -52.44 | $28.52 | 887200 |
| 2025-03-19 | -69.51 | $28.10 | 1.3M |
| 2025-03-18 | -70.45 | $28.07 | 1.1M |
| 2025-03-17 | -64.37 | $28.22 | 1.2M |
| 2025-03-14 | -73.68 | $27.99 | 837851 |
| 2025-03-13 | -93.12 | $27.51 | 781343 |
| 2025-03-12 | -86.23 | $27.68 | 1.9M |
| 2025-03-11 | -67.21 | $28.15 | 1.6M |
| 2025-03-10 | -33.20 | $28.99 | 1.2M |
| 2025-03-07 | -7.08 | $29.31 | 778424 |
| 2025-03-06 | -26.63 | $28.80 | 710000 |
| 2025-03-05 | -18.59 | $28.96 | 757743 |
| 2025-03-04 | -36.68 | $28.60 | 1.2M |
| 2025-03-03 | -3.03 | $29.02 | 991844 |
| 2025-02-28 | -9.84 | $28.75 | 1.5M |
| 2025-02-27 | -20.00 | $28.50 | 1.3M |
| 2025-02-26 | -23.43 | $28.44 | 736842 |
| 2025-02-25 | -12.00 | $28.64 | 747517 |
| 2025-02-24 | -18.31 | $28.26 | 1.3M |
| 2025-02-21 | -38.73 | $27.97 | 807900 |
| 2025-02-20 | -56.25 | $27.71 | 760111 |
| 2025-02-19 | -56.94 | $27.70 | 685553 |
| 2025-02-18 | -50.00 | $27.80 | 762600 |
| 2025-02-14 | -52.78 | $27.76 | 492700 |
| 2025-02-13 | -7.64 | $28.41 | 607534 |
| 2025-02-12 | -47.76 | $27.75 | 639900 |
| 2025-02-11 | -27.33 | $27.95 | 313700 |
| 2025-02-10 | -27.15 | $27.79 | 301832 |
| 2025-02-07 | -20.69 | $27.91 | 263700 |
| 2025-02-06 | -16.38 | $28.01 | 280944 |
| 2025-02-05 | -17.24 | $27.99 | 331528 |
| 2025-02-04 | -31.03 | $27.67 | 336500 |
| 2025-02-03 | -23.71 | $27.84 | 430500 |
| 2025-01-31 | -41.38 | $27.43 | 461430 |
| 2025-01-30 | -31.03 | $27.67 | 342832 |
| 2025-01-29 | -41.81 | $27.42 | 526001 |
| 2025-01-28 | -25.43 | $27.80 | 300222 |
| 2025-01-27 | -6.47 | $28.24 | 667396 |
| 2025-01-24 | -21.50 | $27.64 | 261200 |
| 2025-01-23 | -32.50 | $27.42 | 420200 |
| 2025-01-22 | -29.50 | $27.48 | 420600 |
| 2025-01-21 | -3.50 | $28.00 | 363305 |
| 2025-01-17 | -38.17 | $27.56 | 521314 |
| 2025-01-16 | -31.12 | $27.73 | 677600 |
| 2025-01-15 | -61.31 | $27.13 | 485500 |
| 2025-01-14 | -67.60 | $27.00 | 569300 |
| 2025-01-13 | -77.24 | $26.78 | 642105 |
| 2025-01-10 | -94.31 | $26.26 | 653948 |
| 2025-01-08 | -84.56 | $26.89 | 405025 |
| 2025-01-07 | -89.11 | $26.76 | 495600 |
| 2025-01-06 | -82.41 | $27.09 | 466200 |
| 2025-01-03 | -80.00 | $27.16 | 524632 |
| 2025-01-02 | -92.07 | $26.81 | 841548 |
| 2024-12-31 | -80.69 | $27.14 | 1.8M |
| 2024-12-30 | -70.93 | $27.49 | 513430 |
| 2024-12-27 | -75.42 | $27.45 | 711021 |
| 2024-12-26 | -66.10 | $27.78 | 409610 |
| 2024-12-24 | -69.77 | $27.65 | 329000 |
| 2024-12-23 | -83.33 | $27.17 | 601022 |
| 2024-12-20 | -83.62 | $27.16 | 3.2M |
| 2024-12-19 | -99.71 | $26.74 | 603076 |
| 2024-12-18 | -99.34 | $27.11 | 555000 |
| 2024-12-17 | -91.36 | $28.11 | 835800 |
| 2024-12-16 | -75.35 | $28.50 | 1.4M |
| 2024-12-13 | -62.05 | $28.73 | 843821 |
| 2024-12-12 | -50.63 | $28.91 | 458600 |
| 2024-12-11 | -49.79 | $28.93 | 614317 |
| 2024-12-10 | -34.31 | $29.30 | 305000 |
| 2024-12-09 | -36.82 | $29.24 | 359000 |
| 2024-12-06 | -39.75 | $29.17 | 339428 |
| 2024-12-05 | -31.60 | $29.27 | 428446 |
| 2024-12-04 | -32.21 | $29.16 | 438430 |
| 2024-12-03 | -43.29 | $28.83 | 396900 |
| 2024-12-02 | -39.60 | $28.94 | 562000 |
| 2024-11-29 | -13.76 | $29.71 | 475500 |
| 2024-11-27 | -15.49 | $29.54 | 488303 |
| 2024-11-26 | -9.84 | $29.43 | 593949 |
| 2024-11-25 | -11.02 | $29.40 | 682700 |
| 2024-11-22 | -12.08 | $29.25 | 427100 |
| 2024-11-21 | -11.74 | $29.17 | 413300 |
| 2024-11-20 | -19.11 | $28.96 | 385900 |
| 2024-11-19 | -14.78 | $29.10 | 673600 |
| 2024-11-18 | -29.57 | $28.76 | 754323 |
| 2024-11-15 | -59.25 | $28.22 | 676702 |
| 2024-11-14 | -70.57 | $27.92 | 1.1M |
| 2024-11-13 | -71.32 | $27.90 | 712000 |
| 2024-11-12 | -70.19 | $27.93 | 1.1M |
| 2024-11-11 | -68.68 | $27.97 | 492800 |
| 2024-11-08 | -65.66 | $28.05 | 1.1M |
| 2024-11-07 | -74.72 | $27.81 | 707800 |
| 2024-11-06 | -85.66 | $27.52 | 886400 |
| 2024-11-05 | -79.34 | $27.87 | 451521 |
| 2024-11-04 | -85.54 | $27.72 | 476639 |
| 2024-11-01 | -100.00 | $27.37 | 513300 |
| 2024-10-31 | -98.24 | $27.56 | 863746 |
| 2024-10-30 | -97.45 | $27.88 | 641200 |
| 2024-10-29 | -96.61 | $28.08 | 460900 |
| 2024-10-28 | -92.36 | $28.34 | 317400 |
| 2024-10-25 | -98.73 | $28.24 | 385727 |
| 2024-10-24 | -45.51 | $29.09 | 416200 |
| 2024-10-23 | -31.41 | $29.31 | 377236 |
| 2024-10-22 | -46.20 | $29.16 | 302912 |
| 2024-10-21 | -47.22 | $29.19 | 240822 |
| 2024-10-18 | -23.98 | $29.73 | 231504 |
| 2024-10-17 | -38.27 | $29.45 | 275220 |
| 2024-10-16 | -44.70 | $29.70 | 243500 |
| 2024-10-15 | -63.57 | $29.22 | 359100 |
| 2024-10-14 | -79.18 | $28.80 | 354515 |
| 2024-10-11 | -84.76 | $28.65 | 415800 |
| 2024-10-10 | -85.13 | $28.64 | 494300 |
| 2024-10-09 | -89.19 | $28.62 | 422400 |
| 2024-10-08 | -93.05 | $28.52 | 380921 |
| 2024-10-07 | -91.89 | $28.55 | 330000 |
| 2024-10-04 | -89.58 | $28.61 | 313400 |
| 2024-10-03 | -92.38 | $28.87 | 330300 |
| 2024-10-02 | -85.65 | $29.02 | 473343 |
| 2024-10-01 | -64.40 | $29.32 | 508800 |
| 2024-09-30 | -58.06 | $29.31 | 692600 |
| 2024-09-27 | -47.55 | $29.57 | 389848 |
| 2024-09-26 | -48.05 | $29.45 | 512637 |
| 2024-09-25 | -41.77 | $29.56 | 554000 |
| 2024-09-24 | -35.78 | $29.71 | 380200 |
| 2024-09-23 | -29.91 | $29.91 | 442200 |
| 2024-09-20 | -29.08 | $29.79 | 2.3M |
| 2024-09-19 | -23.75 | $29.98 | 1.3M |
| 2024-09-18 | -7.69 | $30.62 | 835500 |
| 2024-09-17 | -5.67 | $30.50 | 653354 |
| 2024-09-16 | -3.63 | $30.48 | 367128 |
| 2024-09-13 | -1.09 | $30.40 | 358627 |
| 2024-09-12 | -2.58 | $29.78 | 334600 |
| 2024-09-11 | -7.74 | $29.62 | 364218 |
| 2024-09-10 | -9.03 | $29.58 | 742731 |
| 2024-09-09 | -3.74 | $29.58 | 673500 |
| 2024-09-06 | -4.63 | $29.17 | 784104 |
| 2024-09-05 | -17.79 | $28.80 | 988200 |
| 2024-09-04 | -0.81 | $28.93 | 606112 |
| 2024-09-03 | -8.61 | $28.40 | 508310 |
| 2024-08-30 | 0.00 | $28.35 | 398700 |
| 2024-08-29 | -11.76 | $28.07 | 1.1M |
| 2024-08-28 | -10.05 | $27.97 | 921130 |
| 2024-08-27 | -2.52 | $27.82 | 867946 |
| 2024-08-26 | -7.10 | $27.71 | 1.2M |
| 2024-08-23 | -15.28 | $27.49 | 967736 |
| 2024-08-22 | -52.78 | $26.95 | 549000 |
| 2024-08-21 | -45.83 | $27.05 | 549724 |
| 2024-08-20 | -56.94 | $26.89 | 374129 |
| 2024-08-19 | -45.83 | $27.05 | 641100 |
| 2024-08-16 | -60.42 | $26.84 | 273702 |
| 2024-08-15 | -40.97 | $27.12 | 758742 |
| 2024-08-14 | -42.36 | $27.10 | 672215 |
| 2024-08-13 | -47.92 | $27.02 | 415200 |
| 2024-08-12 | -60.14 | $26.82 | 336100 |
| 2024-08-09 | -41.21 | $26.96 | 377200 |
| 2024-08-08 | -42.18 | $26.82 | 319510 |
| 2024-08-07 | -44.55 | $26.77 | 589200 |
| 2024-08-06 | -16.61 | $27.22 | 698245 |
| 2024-08-05 | -20.06 | $27.05 | 1.3M |
| 2024-08-02 | -8.51 | $27.43 | 801400 |
| 2024-08-01 | -13.68 | $27.26 | 659600 |
| 2024-07-31 | -15.53 | $27.14 | 633500 |
| 2024-07-30 | -1.55 | $27.59 | 459000 |
| 2024-07-29 | -9.94 | $27.30 | 331900 |
| 2024-07-26 | -2.96 | $27.50 | 283500 |
| 2024-07-25 | -16.72 | $27.01 | 666700 |
| 2024-07-24 | -23.03 | $26.78 | 659436 |
| 2024-07-23 | -12.83 | $27.13 | 456911 |
| 2024-07-22 | -16.04 | $27.02 | 333500 |
| 2024-07-19 | -20.99 | $26.85 | 321514 |
| 2024-07-18 | -15.74 | $27.03 | 374322 |
| 2024-07-17 | -5.18 | $27.07 | 459436 |
| 2024-07-16 | -0.40 | $26.60 | 568133 |
| 2024-07-15 | -11.37 | $26.01 | 452100 |
| 2024-07-12 | -19.91 | $25.80 | 800026 |
| 2024-07-11 | -19.61 | $25.75 | 549800 |
| 2024-07-10 | -2.94 | $25.20 | 354600 |
| 2024-07-09 | -19.83 | $24.73 | 724100 |
| 2024-07-08 | -29.75 | $24.61 | 340600 |
| 2024-07-05 | -16.67 | $24.76 | 246000 |
| 2024-07-03 | -29.13 | $24.66 | 200118 |
| 2024-07-02 | -29.13 | $24.66 | 312500 |
| 2024-07-01 | -46.46 | $24.44 | 323000 |
| 2024-06-28 | -28.35 | $24.67 | 1.5M |
| 2024-06-27 | -33.86 | $24.60 | 438617 |
| 2024-06-26 | -42.11 | $24.47 | 384200 |
| 2024-06-25 | -54.89 | $24.30 | 418709 |
| 2024-06-24 | -36.09 | $24.55 | 305100 |
| 2024-06-21 | -37.59 | $24.53 | 1.1M |
| 2024-06-20 | -44.36 | $24.44 | 299726 |
| 2024-06-18 | -47.76 | $24.40 | 443533 |
| 2024-06-17 | -53.02 | $24.40 | 451440 |
| 2024-06-14 | -54.36 | $24.38 | 303100 |
| 2024-06-13 | -56.95 | $24.35 | 298528 |
| 2024-06-12 | -66.09 | $24.29 | 290200 |
| 2024-06-11 | -80.46 | $24.04 | 356100 |
| 2024-06-10 | -89.08 | $23.89 | 303100 |
| 2024-06-07 | -73.56 | $24.16 | 283542 |
| 2024-06-06 | -42.53 | $24.70 | 218307 |
| 2024-06-05 | -39.66 | $24.75 | 173932 |
| 2024-06-04 | -29.31 | $24.93 | 273300 |
| 2024-06-03 | -36.21 | $24.81 | 285400 |
| 2024-05-31 | -59.20 | $24.41 | 497419 |
| 2024-05-30 | -60.73 | $24.11 | 389400 |
| 2024-05-29 | -76.71 | $23.76 | 301500 |
| 2024-05-28 | -69.86 | $23.91 | 286342 |
| 2024-05-24 | -60.73 | $24.11 | 206000 |
| 2024-05-23 | -63.47 | $24.05 | 474900 |
| 2024-05-22 | -38.36 | $24.60 | 244042 |
| 2024-05-21 | -27.40 | $24.84 | 277400 |
| 2024-05-20 | -26.03 | $24.87 | 256785 |
| 2024-05-17 | -15.29 | $25.05 | 440500 |
| 2024-05-16 | -16.12 | $25.00 | 314600 |
| 2024-05-15 | -8.62 | $25.19 | 432900 |
| 2024-05-14 | -0.77 | $24.95 | 320503 |
| 2024-05-13 | -10.67 | $24.64 | 332302 |
| 2024-05-10 | -13.83 | $24.56 | 392700 |
| 2024-05-09 | -26.88 | $24.23 | 276538 |
| 2024-05-08 | -33.60 | $24.06 | 258000 |
| 2024-05-07 | -32.41 | $24.09 | 349300 |
| 2024-05-06 | -37.15 | $23.97 | 301800 |
| 2024-05-03 | -30.43 | $24.14 | 349829 |
| 2024-05-02 | -32.41 | $24.09 | 818330 |
| 2024-05-01 | -38.54 | $23.56 | 305214 |
| 2024-04-30 | -44.27 | $23.45 | 495893 |
| 2024-04-29 | -31.77 | $23.69 | 323146 |
| 2024-04-26 | -50.47 | $23.44 | 292600 |
| 2024-04-25 | -48.60 | $23.48 | 289131 |
| 2024-04-24 | -42.52 | $23.61 | 297102 |
| 2024-04-23 | -40.65 | $23.65 | 329423 |
| 2024-04-22 | -57.94 | $23.28 | 431600 |
| 2024-04-19 | -71.24 | $23.03 | 441200 |
| 2024-04-18 | -88.28 | $22.66 | 819236 |
| 2024-04-17 | -92.05 | $22.57 | 693500 |
| 2024-04-16 | -95.75 | $22.74 | 1.4M |
| 2024-04-15 | -83.98 | $23.25 | 985000 |
| 2024-04-12 | -79.01 | $23.34 | 561753 |
| 2024-04-11 | -69.06 | $23.52 | 445294 |
| 2024-04-10 | -80.11 | $23.32 | 500600 |
| 2024-04-09 | -31.17 | $24.29 | 214500 |
| 2024-04-08 | -64.94 | $23.77 | 250217 |
| 2024-04-05 | -74.68 | $23.62 | 364746 |
| 2024-04-04 | -90.07 | $23.50 | 424600 |
| 2024-04-03 | -89.93 | $23.52 | 467200 |
| 2024-04-02 | -81.18 | $23.76 | 481348 |
| 2024-04-01 | -47.64 | $24.41 | 286400 |
| 2024-03-28 | -44.50 | $24.47 | 472042 |
| 2024-03-27 | -55.50 | $24.26 | 380242 |
| 2024-03-26 | -56.42 | $24.09 | 340229 |
| 2024-03-25 | -64.68 | $23.91 | 527900 |
| 2024-03-22 | -55.05 | $24.12 | 590544 |
| 2024-03-21 | -36.70 | $24.52 | 593422 |
| 2024-03-20 | -39.91 | $24.45 | 405648 |
| 2024-03-19 | -39.45 | $24.46 | 275226 |
| 2024-03-18 | -38.53 | $24.48 | 637100 |
| 2024-03-15 | -35.00 | $24.55 | 1.7M |
| 2024-03-14 | -70.91 | $23.76 | 669100 |
| 2024-03-13 | -54.84 | $23.96 | 405622 |
| 2024-03-12 | -38.11 | $24.23 | 286200 |
| 2024-03-11 | -32.87 | $24.38 | 272206 |
| 2024-03-08 | -36.36 | $24.28 | 288700 |
| 2024-03-07 | -41.96 | $24.12 | 277300 |
| 2024-03-06 | -39.51 | $24.19 | 355419 |
| 2024-03-05 | -39.86 | $24.18 | 1.1M |
| 2024-03-04 | -0.35 | $25.31 | 902627 |
| 2024-03-01 | -0.45 | $24.67 | 1.2M |
| 2024-02-29 | -1.15 | $24.18 | 957688 |
| 2024-02-28 | -32.53 | $23.58 | 334600 |
| 2024-02-27 | -45.78 | $23.36 | 342048 |
| 2024-02-26 | -46.39 | $23.35 | 345700 |
| 2024-02-23 | -28.92 | $23.64 | 256700 |
| 2024-02-22 | -22.89 | $23.74 | 462440 |
| 2024-02-21 | -27.23 | $23.85 | 322325 |
| 2024-02-20 | -38.89 | $23.78 | 572117 |
| 2024-02-16 | -50.45 | $23.55 | 484935 |
| 2024-02-15 | -52.27 | $23.51 | 773900 |
| 2024-02-14 | -77.27 | $22.96 | 460720 |
| 2024-02-13 | -79.09 | $22.92 | 721241 |
| 2024-02-12 | -79.92 | $23.13 | 380700 |
| 2024-02-09 | -84.67 | $23.10 | 388300 |
| 2024-02-08 | -93.10 | $22.94 | 335616 |
| 2024-02-07 | -95.82 | $22.89 | 349400 |
| 2024-02-06 | -88.15 | $23.11 | 465900 |
| 2024-02-05 | -97.11 | $22.95 | 512200 |
| 2024-02-02 | -90.38 | $23.48 | 513249 |
| 2024-02-01 | -67.78 | $24.02 | 673900 |
| 2024-01-31 | -98.24 | $23.41 | 550263 |
| 2024-01-30 | -86.59 | $23.70 | 256400 |
| 2024-01-29 | -75.20 | $23.98 | 459631 |
| 2024-01-26 | -90.80 | $23.66 | 366522 |
| 2024-01-25 | -87.03 | $23.75 | 347001 |
| 2024-01-24 | -98.33 | $23.48 | 571309 |
| 2024-01-23 | -85.29 | $24.09 | 374423 |
| 2024-01-22 | -75.49 | $24.29 | 565181 |
| 2024-01-19 | -82.84 | $24.14 | 522630 |
| 2024-01-18 | -90.45 | $24.03 | 418900 |
| 2024-01-17 | -83.77 | $24.23 | 534652 |
| 2024-01-16 | -93.08 | $24.62 | 585322 |
| 2024-01-12 | -54.62 | $25.18 | 336533 |
| 2024-01-11 | -36.63 | $25.20 | 541946 |
| 2024-01-10 | -35.47 | $25.22 | 444000 |
| 2024-01-09 | -25.00 | $25.34 | 677532 |
| 2024-01-08 | -25.51 | $25.33 | 498130 |
| 2024-01-05 | -41.33 | $25.02 | 397900 |
| 2024-01-04 | -40.31 | $25.04 | 589117 |
| 2024-01-03 | -43.88 | $24.97 | 552900 |
| 2024-01-02 | -11.48 | $25.59 | 598200 |
| 2023-12-29 | -17.89 | $25.30 | 606300 |
| 2023-12-28 | -9.74 | $25.51 | 521400 |
| 2023-12-27 | -3.25 | $25.71 | 419744 |
| 2023-12-26 | -4.95 | $25.61 | 619506 |
| 2023-12-22 | -12.16 | $25.33 | 969500 |
| 2023-12-21 | -16.50 | $25.20 | 668500 |
| 2023-12-20 | -17.17 | $25.18 | 796930 |
| 2023-12-19 | -20.88 | $24.98 | 724200 |
| 2023-12-18 | -21.84 | $24.91 | 1.2M |
| 2023-12-15 | -19.62 | $24.98 | 2.0M |
| 2023-12-14 | -8.54 | $25.33 | 849952 |
| 2023-12-13 | -13.51 | $25.00 | 801500 |
| 2023-12-12 | -37.84 | $24.28 | 428907 |
| 2023-12-11 | -27.89 | $24.34 | 1.4M |
| 2023-12-08 | -31.05 | $24.22 | 1.3M |
| 2023-12-07 | -1.39 | $25.15 | 1.2M |
| 2023-12-06 | -0.93 | $24.80 | 2.2M |
| 2023-12-05 | -4.50 | $24.36 | 796800 |
| 2023-12-04 | -2.42 | $24.42 | 862400 |
| 2023-12-01 | -2.68 | $23.78 | 623130 |
| 2023-11-30 | -21.54 | $22.99 | 766620 |
| 2023-11-29 | -25.93 | $22.85 | 554703 |
| 2023-11-28 | -6.81 | $23.08 | 292900 |
| 2023-11-27 | -4.31 | $22.95 | 302600 |
| 2023-11-24 | -4.31 | $22.95 | 136800 |
| 2023-11-22 | -9.02 | $22.83 | 218222 |
| 2023-11-21 | -12.16 | $22.75 | 251202 |
| 2023-11-20 | -9.41 | $22.82 | 301625 |
| 2023-11-17 | -17.65 | $22.61 | 456200 |
| 2023-11-16 | -16.86 | $22.63 | 363111 |
| 2023-11-15 | -12.94 | $22.73 | 390400 |
| 2023-11-14 | -4.31 | $22.95 | 548200 |
| 2023-11-13 | -43.97 | $21.81 | 260354 |
| 2023-11-10 | -41.38 | $21.87 | 378740 |
| 2023-11-09 | -43.10 | $21.83 | 792600 |
| 2023-11-08 | -34.48 | $22.03 | 367800 |
| 2023-11-07 | -46.12 | $21.76 | 461700 |
| 2023-11-06 | -32.76 | $22.07 | 625300 |
| 2023-11-03 | -21.98 | $22.32 | 747428 |
| 2023-11-02 | -6.19 | $22.33 | 1.1M |
| 2023-11-01 | -26.80 | $21.93 | 1.0M |
| 2023-10-31 | -59.28 | $21.30 | 1.0M |
| 2023-10-30 | -85.05 | $20.80 | 932400 |
| 2023-10-27 | -95.83 | $20.61 | 644725 |
| 2023-10-26 | -82.32 | $20.96 | 596943 |
| 2023-10-25 | -99.45 | $20.65 | 609100 |
| 2023-10-24 | -82.67 | $21.00 | 380849 |
| 2023-10-23 | -94.47 | $20.78 | 809300 |
| 2023-10-20 | -98.70 | $21.00 | 704335 |
| 2023-10-19 | -99.22 | $21.12 | 1.1M |
| 2023-10-18 | -93.86 | $21.53 | 799500 |
| 2023-10-17 | -82.93 | $21.91 | 596912 |
| 2023-10-16 | -87.50 | $21.76 | 687500 |
| 2023-10-13 | -93.90 | $21.55 | 1.1M |
| 2023-10-12 | -93.42 | $21.79 | 568400 |
| 2023-10-11 | -73.73 | $22.42 | 473600 |
| 2023-10-10 | -82.28 | $22.15 | 749748 |
| 2023-10-09 | -81.96 | $22.16 | 420819 |
| 2023-10-06 | -90.03 | $21.91 | 761300 |
| 2023-10-05 | -91.18 | $22.01 | 686500 |
| 2023-10-04 | -87.58 | $22.12 | 913416 |
| 2023-10-03 | -94.77 | $21.90 | 821009 |
| 2023-10-02 | -91.38 | $22.05 | 812400 |
| 2023-09-29 | -88.30 | $22.19 | 638731 |
| 2023-09-28 | -92.76 | $22.03 | 947923 |
| 2023-09-27 | -98.78 | $22.12 | 642900 |
| 2023-09-26 | -96.56 | $22.55 | 698635 |
| 2023-09-25 | -91.77 | $23.13 | 526729 |
| 2023-09-22 | -97.61 | $23.32 | 443818 |
| 2023-09-21 | -98.90 | $23.56 | 939600 |
| 2023-09-20 | -88.49 | $24.13 | 471500 |
| 2023-09-19 | -85.61 | $24.17 | 241700 |
| 2023-09-18 | -90.91 | $24.16 | 409802 |
| 2023-09-15 | -97.37 | $24.25 | 914443 |
| 2023-09-14 | -66.67 | $24.64 | 381649 |
| 2023-09-13 | -96.36 | $24.32 | 270819 |
| 2023-09-12 | -75.41 | $24.61 | 236800 |
| 2023-09-11 | -78.62 | $24.68 | 282031 |
| 2023-09-08 | -81.33 | $24.65 | 298321 |
| 2023-09-07 | -90.12 | $24.51 | 379300 |
| 2023-09-06 | -96.00 | $24.41 | 342100 |
| 2023-09-05 | -93.53 | $24.50 | 386532 |
| 2023-09-01 | -57.65 | $25.11 | 218918 |
| 2023-08-31 | -54.71 | $25.16 | 337000 |
| 2023-08-30 | -50.00 | $25.24 | 250711 |
| 2023-08-29 | -58.14 | $25.11 | 220900 |
| 2023-08-28 | -66.15 | $25.05 | 362611 |
| 2023-08-25 | -83.08 | $24.72 | 158402 |
| 2023-08-24 | -85.33 | $24.77 | 277615 |
| 2023-08-23 | -76.95 | $25.13 | 325327 |
| 2023-08-22 | -90.03 | $24.71 | 194822 |
| 2023-08-21 | -95.64 | $24.53 | 247519 |
| 2023-08-18 | -94.85 | $24.84 | 298200 |
| 2023-08-17 | -100.00 | $24.83 | 435000 |
| 2023-08-16 | -100.00 | $24.92 | 334746 |
| 2023-08-15 | -96.77 | $25.20 | 410531 |
| 2023-08-14 | -82.26 | $25.56 | 473200 |
| 2023-08-11 | -66.53 | $25.95 | 321628 |
| 2023-08-10 | -67.74 | $25.92 | 372521 |
| 2023-08-09 | -68.95 | $25.89 | 844300 |
| 2023-08-08 | -72.58 | $25.80 | 341900 |
| 2023-08-07 | -63.71 | $26.02 | 701400 |
| 2023-08-04 | -81.05 | $25.59 | 618100 |
| 2023-08-03 | -87.50 | $25.43 | 404149 |
| 2023-08-02 | -82.44 | $25.44 | 658300 |
| 2023-08-01 | -56.87 | $26.11 | 432400 |
| 2023-07-31 | -49.62 | $26.30 | 1.2M |
| 2023-07-28 | -53.82 | $26.19 | 266635 |
| 2023-07-27 | -31.68 | $26.77 | 345406 |
| 2023-07-26 | -1.16 | $27.53 | 739700 |
| 2023-07-25 | -11.11 | $27.22 | 668500 |
| 2023-07-24 | -1.59 | $27.42 | 1.1M |
| 2023-07-21 | -1.77 | $27.00 | 456418 |
| 2023-07-20 | -2.86 | $26.82 | 239000 |
| 2023-07-19 | -7.69 | $26.58 | 496941 |
| 2023-07-18 | -9.60 | $26.38 | 712737 |
| 2023-07-17 | -18.68 | $26.26 | 486100 |
| 2023-07-14 | -34.62 | $25.97 | 258900 |
| 2023-07-13 | -38.25 | $25.91 | 354000 |
| 2023-07-12 | -31.15 | $26.04 | 924700 |
| 2023-07-11 | -43.17 | $25.82 | 662416 |
| 2023-07-10 | -67.21 | $25.38 | 348036 |
| 2023-07-07 | -70.83 | $25.34 | 794000 |
| 2023-07-06 | -70.79 | $25.37 | 801684 |
| 2023-07-05 | -60.89 | $25.57 | 576000 |
| 2023-07-03 | -57.92 | $25.63 | 171422 |
| 2023-06-30 | -69.31 | $25.40 | 1.0M |
| 2023-06-29 | -65.35 | $25.48 | 1.0M |
| 2023-06-28 | -54.95 | $25.69 | 636700 |
| 2023-06-27 | -55.45 | $25.68 | 376644 |
| 2023-06-26 | -63.86 | $25.51 | 503804 |
| 2023-06-23 | -91.09 | $24.96 | 1.2M |
| 2023-06-22 | -84.57 | $25.43 | 535809 |
| 2023-06-21 | -78.40 | $25.53 | 581300 |
| 2023-06-20 | -61.04 | $25.86 | 695124 |
| 2023-06-16 | -13.64 | $26.59 | 1.5M |
| 2023-06-15 | -27.27 | $26.38 | 750400 |
| 2023-06-14 | -28.57 | $26.36 | 440731 |
| 2023-06-13 | -24.68 | $26.42 | 858041 |
| 2023-06-12 | -29.22 | $26.35 | 526808 |
| 2023-06-09 | -30.52 | $26.33 | 614700 |
| 2023-06-08 | -28.57 | $26.36 | 553600 |
| 2023-06-07 | -9.09 | $26.66 | 660747 |
| 2023-06-06 | -20.18 | $26.13 | 431603 |
| 2023-06-05 | -32.11 | $26.00 | 328269 |
| 2023-06-02 | -9.17 | $26.25 | 461000 |
| 2023-06-01 | -44.83 | $25.78 | 530200 |
| 2023-05-31 | -50.42 | $25.70 | 741000 |
| 2023-05-30 | -42.11 | $25.50 | 324800 |
| 2023-05-26 | -37.37 | $25.59 | 213200 |
| 2023-05-25 | -45.79 | $25.43 | 325037 |
| 2023-05-24 | -28.95 | $25.75 | 764300 |
| 2023-05-23 | -23.16 | $25.86 | 353740 |
| 2023-05-22 | -25.79 | $25.81 | 202500 |
| 2023-05-19 | -31.58 | $25.70 | 644700 |
| 2023-05-18 | -26.32 | $25.80 | 262900 |
| 2023-05-17 | -23.68 | $25.85 | 716900 |
| 2023-05-16 | -40.00 | $25.54 | 416734 |
| 2023-05-15 | -20.00 | $25.92 | 337446 |
| 2023-05-12 | -23.68 | $25.85 | 204948 |
| 2023-05-11 | -28.43 | $25.86 | 376130 |
| 2023-05-10 | -22.55 | $25.98 | 471112 |
| 2023-05-09 | -42.56 | $25.79 | 208531 |
| 2023-05-08 | -32.23 | $26.04 | 228500 |
| 2023-05-05 | -27.69 | $26.15 | 401200 |
| 2023-05-04 | -38.84 | $25.88 | 355529 |
| 2023-05-03 | -58.26 | $25.41 | 551900 |
| 2023-05-02 | -74.79 | $25.01 | 533727 |
| 2023-05-01 | -74.68 | $25.39 | 364700 |
| 2023-04-28 | -69.53 | $25.51 | 324000 |
| 2023-04-27 | -78.97 | $25.29 | 328700 |
| 2023-04-26 | -99.14 | $24.82 | 574629 |
| 2023-04-25 | -95.29 | $25.31 | 670800 |
| 2023-04-24 | -93.99 | $25.41 | 446900 |
| 2023-04-21 | -72.54 | $25.73 | 288311 |
| 2023-04-20 | -73.37 | $25.67 | 444500 |
| 2023-04-19 | -68.84 | $25.76 | 641119 |
| 2023-04-18 | -68.12 | $25.80 | 320900 |
| 2023-04-17 | -50.47 | $26.20 | 355248 |
| 2023-04-14 | -70.09 | $25.78 | 251800 |
| 2023-04-13 | -46.73 | $26.28 | 347642 |
| 2023-04-12 | -42.52 | $26.37 | 242403 |
| 2023-04-11 | -46.09 | $26.45 | 261400 |
| 2023-04-10 | -46.09 | $26.45 | 292244 |
| 2023-04-06 | -51.03 | $26.33 | 465300 |
| 2023-04-05 | -51.03 | $26.33 | 464100 |
| 2023-04-04 | -39.09 | $26.62 | 355400 |
| 2023-04-03 | -34.57 | $26.73 | 333001 |
| 2023-03-31 | -39.22 | $26.86 | 652400 |
| 2023-03-30 | -55.12 | $26.41 | 324835 |
| 2023-03-29 | -47.72 | $26.63 | 332802 |
| 2023-03-28 | -56.14 | $26.39 | 326841 |
| 2023-03-27 | -62.11 | $26.22 | 456539 |
| 2023-03-24 | -68.51 | $26.05 | 382700 |
| 2023-03-23 | -94.12 | $25.31 | 495400 |
| 2023-03-22 | -99.30 | $25.27 | 614009 |
| 2023-03-21 | -70.27 | $26.52 | 356400 |
| 2023-03-20 | -56.98 | $26.89 | 500100 |
| 2023-03-17 | -74.23 | $26.59 | 1.3M |
| 2023-03-16 | -64.72 | $26.90 | 508100 |
| 2023-03-15 | -65.64 | $26.87 | 420339 |
| 2023-03-14 | -63.50 | $26.94 | 352400 |
| 2023-03-13 | -79.75 | $26.41 | 349900 |
| 2023-03-10 | -94.36 | $26.00 | 329100 |
| 2023-03-09 | -96.73 | $26.81 | 306313 |
| 2023-03-08 | -88.89 | $27.02 | 301138 |
| 2023-03-07 | -93.83 | $26.90 | 615800 |
| 2023-03-06 | -74.07 | $27.38 | 514328 |
| 2023-03-03 | -62.96 | $27.65 | 477944 |
| 2023-03-02 | -77.65 | $27.32 | 434198 |
| 2023-03-01 | -87.45 | $27.07 | 423238 |
| 2023-02-28 | -99.08 | $27.15 | 550900 |
| 2023-02-27 | -92.63 | $27.54 | 252648 |
| 2023-02-24 | -90.50 | $27.68 | 372400 |
| 2023-02-23 | -73.96 | $28.05 | 278113 |
| 2023-02-22 | -84.62 | $27.87 | 387421 |
| 2023-02-21 | -60.00 | $28.22 | 1.5M |
| 2023-02-17 | -47.78 | $28.44 | 392000 |
| 2023-02-16 | -24.44 | $28.86 | 409300 |
| 2023-02-15 | -47.22 | $28.45 | 382611 |
| 2023-02-14 | -60.56 | $28.21 | 605119 |
| 2023-02-13 | -33.33 | $28.70 | 190701 |
| 2023-02-10 | -38.89 | $28.60 | 256000 |
| 2023-02-09 | -46.67 | $28.46 | 338826 |
| 2023-02-08 | -23.81 | $28.85 | 360600 |
| 2023-02-07 | -18.22 | $28.89 | 649310 |
| 2023-02-06 | -14.83 | $28.91 | 252300 |
| 2023-02-03 | -16.01 | $28.85 | 416600 |
| 2023-02-02 | -8.83 | $29.02 | 301900 |
| 2023-02-01 | -11.79 | $28.60 | 376600 |
| 2023-01-31 | -1.71 | $28.76 | 404020 |
| 2023-01-30 | -15.34 | $28.31 | 254700 |
| 2023-01-27 | -7.67 | $28.55 | 256500 |
| 2023-01-26 | -3.04 | $28.53 | 262341 |
| 2023-01-25 | -9.46 | $28.34 | 223800 |
| 2023-01-24 | -12.50 | $28.25 | 211723 |
| 2023-01-23 | -13.85 | $28.21 | 320505 |
| 2023-01-20 | -12.84 | $28.24 | 366400 |
| 2023-01-19 | -16.22 | $28.14 | 319726 |
| 2023-01-18 | -22.30 | $27.96 | 267200 |
| 2023-01-17 | -4.76 | $28.46 | 216321 |
| 2023-01-13 | -7.55 | $28.23 | 274600 |
| 2023-01-12 | -2.16 | $28.38 | 402700 |
| 2023-01-11 | -4.04 | $27.80 | 349300 |
| 2023-01-10 | -15.82 | $27.31 | 630340 |
| 2023-01-09 | -22.45 | $27.18 | 369008 |
| 2023-01-06 | -42.86 | $26.78 | 219900 |
| 2023-01-05 | -61.73 | $26.41 | 369253 |
| 2023-01-04 | -47.45 | $26.69 | 857223 |
| 2023-01-03 | -72.45 | $26.20 | 335000 |
| 2022-12-30 | -86.22 | $25.93 | 317800 |
| 2022-12-29 | -91.58 | $25.88 | 277900 |
| 2022-12-28 | -90.56 | $25.99 | 295900 |
| 2022-12-27 | -63.33 | $26.48 | 329300 |
| 2022-12-23 | -47.78 | $26.76 | 209400 |
| 2022-12-22 | -61.67 | $26.51 | 349506 |
| 2022-12-21 | -54.44 | $26.64 | 348100 |
| 2022-12-20 | -63.33 | $26.48 | 437404 |
| 2022-12-19 | -88.89 | $26.02 | 517400 |
| 2022-12-16 | -85.56 | $26.08 | 1.9M |
| 2022-12-15 | -58.50 | $26.76 | 598400 |
| 2022-12-14 | -43.54 | $26.98 | 397530 |
| 2022-12-13 | -44.22 | $26.97 | 432200 |
| 2022-12-12 | -41.35 | $26.93 | 398417 |
| 2022-12-09 | -42.11 | $26.92 | 222919 |
| 2022-12-08 | -62.80 | $26.76 | 507632 |
| 2022-12-07 | -60.37 | $26.80 | 1.6M |
| 2022-12-06 | -54.88 | $26.89 | 426500 |
| 2022-12-05 | -57.32 | $26.85 | 389215 |
| 2022-12-02 | -44.32 | $26.97 | 320306 |
| 2022-12-01 | -32.46 | $26.92 | 413607 |
| 2022-11-30 | -24.25 | $27.14 | 886543 |
| 2022-11-29 | -41.42 | $26.68 | 460132 |
| 2022-11-28 | -43.91 | $26.60 | 759600 |
| 2022-11-25 | -22.71 | $27.12 | 477004 |
| 2022-11-23 | -31.68 | $26.77 | 684300 |
| 2022-11-22 | -23.82 | $26.98 | 453500 |
| 2022-11-21 | -15.84 | $27.18 | 468539 |
| 2022-11-18 | -16.91 | $27.10 | 379818 |
| 2022-11-17 | -23.92 | $26.74 | 1.8M |
| 2022-11-16 | -23.92 | $26.74 | 561803 |
| 2022-11-15 | -18.22 | $26.99 | 502600 |
| 2022-11-14 | -16.86 | $27.05 | 428100 |
| 2022-11-11 | -19.82 | $26.92 | 495772 |
| 2022-11-10 | -9.19 | $27.36 | 695800 |
| 2022-11-09 | -15.29 | $26.37 | 656600 |
| 2022-11-08 | -10.36 | $26.56 | 663900 |
| 2022-11-07 | -10.02 | $26.53 | 422908 |
| 2022-11-04 | -0.52 | $26.51 | 358715 |
| 2022-11-03 | -8.08 | $25.97 | 386100 |
| 2022-11-02 | -18.94 | $25.58 | 748419 |
| 2022-11-01 | -2.56 | $25.71 | 349100 |
| 2022-10-31 | -0.67 | $25.62 | 458800 |
| 2022-10-28 | -1.45 | $25.38 | 344502 |
| 2022-10-27 | -12.99 | $24.88 | 249900 |
| 2022-10-26 | -17.45 | $24.42 | 268525 |
| 2022-10-25 | -29.13 | $24.47 | 483133 |
| 2022-10-24 | -54.72 | $23.87 | 321409 |
| 2022-10-21 | -66.45 | $23.71 | 296648 |
| 2022-10-20 | -72.09 | $23.63 | 362113 |
| 2022-10-19 | -72.05 | $23.83 | 402100 |
| 2022-10-18 | -66.67 | $24.28 | 340220 |
| 2022-10-17 | -75.98 | $23.83 | 532828 |
| 2022-10-14 | -87.58 | $23.27 | 428915 |
| 2022-10-13 | -74.53 | $23.90 | 604800 |
| 2022-10-12 | -78.26 | $23.72 | 838700 |
| 2022-10-11 | -81.78 | $23.55 | 773813 |
| 2022-10-10 | -99.79 | $22.80 | 251700 |
| 2022-10-07 | -95.06 | $23.07 | 417700 |
| 2022-10-06 | -95.91 | $23.51 | 288500 |
| 2022-10-05 | -83.65 | $24.02 | 255330 |
| 2022-10-04 | -72.36 | $24.49 | 546026 |
| 2022-10-03 | -82.93 | $24.05 | 448600 |
| 2022-09-30 | -79.57 | $24.19 | 658838 |
| 2022-09-29 | -92.07 | $23.67 | 360300 |
| 2022-09-28 | -79.49 | $25.02 | 408200 |
| 2022-09-27 | -99.11 | $24.41 | 325400 |
| 2022-09-26 | -86.34 | $25.07 | 428124 |
| 2022-09-23 | -92.25 | $25.76 | 526413 |
| 2022-09-22 | -94.86 | $25.86 | 394438 |
| 2022-09-21 | -61.26 | $26.90 | 1.0M |
| 2022-09-20 | -81.08 | $26.46 | 294727 |
| 2022-09-19 | -63.79 | $26.88 | 348547 |
| 2022-09-16 | -71.54 | $26.76 | 694514 |
| 2022-09-15 | -91.46 | $26.29 | 456342 |
| 2022-09-14 | -93.20 | $26.25 | 251022 |
| 2022-09-13 | -93.24 | $26.37 | 308900 |
| 2022-09-12 | -70.68 | $27.07 | 257232 |
| 2022-09-09 | -85.35 | $26.63 | 261112 |
| 2022-09-08 | -85.85 | $26.62 | 320700 |
| 2022-09-07 | -79.38 | $26.83 | 408100 |
| 2022-09-06 | -90.00 | $26.49 | 256517 |
| 2022-09-02 | -96.44 | $26.39 | 204100 |
| 2022-09-01 | -95.00 | $26.71 | 201631 |
| 2022-08-31 | -98.41 | $26.89 | 340300 |
| 2022-08-30 | -96.89 | $27.19 | 380633 |
| 2022-08-29 | -89.84 | $27.69 | 202545 |
| 2022-08-26 | -91.07 | $27.84 | 244800 |
| 2022-08-25 | -69.14 | $28.23 | 194508 |
| 2022-08-24 | -84.57 | $27.96 | 211521 |
| 2022-08-23 | -71.07 | $28.04 | 383500 |
| 2022-08-22 | -64.47 | $28.17 | 388400 |
| 2022-08-19 | -48.73 | $28.48 | 336703 |
| 2022-08-18 | -43.65 | $28.58 | 192010 |
| 2022-08-17 | -37.56 | $28.70 | 373400 |
| 2022-08-16 | -30.46 | $28.84 | 643930 |
| 2022-08-15 | -15.74 | $29.13 | 243457 |
| 2022-08-12 | -16.50 | $29.10 | 327104 |
| 2022-08-11 | -21.84 | $28.99 | 296100 |
| 2022-08-10 | -9.18 | $29.17 | 453400 |
| 2022-08-09 | -15.65 | $28.98 | 475937 |
| 2022-08-08 | -17.69 | $28.92 | 389220 |
| 2022-08-05 | -28.57 | $28.60 | 217300 |
| 2022-08-04 | -33.67 | $28.45 | 269400 |
| 2022-08-03 | -42.86 | $28.18 | 397900 |
| 2022-08-02 | -30.95 | $28.53 | 1.4M |
| 2022-08-01 | -22.45 | $28.78 | 496200 |
| 2022-07-29 | -6.98 | $29.23 | 305128 |
| 2022-07-28 | -0.68 | $29.25 | 193335 |
| 2022-07-27 | -8.20 | $28.67 | 332400 |
| 2022-07-26 | -5.26 | $28.66 | 283718 |
| 2022-07-25 | -6.82 | $28.37 | 506600 |
| 2022-07-22 | -8.59 | $28.13 | 400929 |
| 2022-07-21 | -17.84 | $27.87 | 326200 |
| 2022-07-20 | -15.07 | $27.89 | 335723 |
| 2022-07-19 | -12.13 | $27.97 | 350602 |
| 2022-07-18 | -28.83 | $27.51 | 302924 |
| 2022-07-15 | -11.28 | $27.92 | 467300 |
| 2022-07-14 | -9.42 | $27.45 | 326947 |
| 2022-07-13 | -20.57 | $27.02 | 265210 |
| 2022-07-12 | -16.57 | $27.16 | 329400 |
| 2022-07-11 | -4.17 | $27.46 | 293900 |
| 2022-07-08 | -5.45 | $27.36 | 287743 |
| 2022-07-07 | -11.78 | $27.16 | 240320 |
| 2022-07-06 | -22.13 | $27.02 | 554400 |
| 2022-07-05 | -18.75 | $27.23 | 512300 |
| 2022-07-01 | -18.48 | $27.24 | 298200 |
| 2022-06-30 | -36.14 | $26.59 | 439400 |
| 2022-06-29 | -33.15 | $26.70 | 375500 |
| 2022-06-28 | -22.83 | $27.08 | 367400 |
| 2022-06-27 | -20.65 | $27.16 | 265730 |
| 2022-06-24 | -23.37 | $27.06 | 705700 |
| 2022-06-23 | -35.05 | $26.63 | 414723 |
| 2022-06-22 | -50.82 | $26.05 | 399209 |
| 2022-06-21 | -57.07 | $25.82 | 523100 |
| 2022-06-17 | -60.05 | $25.71 | 1.0M |
| 2022-06-16 | -69.29 | $25.37 | 460437 |
| 2022-06-15 | -63.32 | $25.59 | 600500 |
| 2022-06-14 | -88.86 | $24.65 | 884000 |
| 2022-06-13 | -96.13 | $25.19 | 517421 |
| 2022-06-10 | -61.46 | $26.66 | 441600 |
| 2022-06-09 | -39.64 | $26.81 | 603503 |
| 2022-06-08 | -21.99 | $27.30 | 357600 |
| 2022-06-07 | -5.32 | $27.77 | 522430 |
| 2022-06-06 | -14.18 | $27.52 | 448300 |
| 2022-06-03 | -11.99 | $27.45 | 216840 |
| 2022-06-02 | -0.75 | $27.75 | 255500 |
| 2022-06-01 | -11.70 | $27.44 | 390000 |
| 2022-05-31 | -6.79 | $27.57 | 602937 |
| 2022-05-27 | -6.04 | $27.59 | 343041 |
| 2022-05-26 | -47.20 | $27.08 | 365621 |
| 2022-05-25 | -48.30 | $27.08 | 300400 |
| 2022-05-24 | -61.30 | $26.71 | 528416 |
| 2022-05-23 | -72.21 | $26.32 | 390500 |
| 2022-05-20 | -72.40 | $26.40 | 293875 |
| 2022-05-19 | -78.93 | $26.16 | 427826 |
| 2022-05-18 | -72.56 | $26.48 | 520100 |
| 2022-05-17 | -58.05 | $27.21 | 321823 |
| 2022-05-16 | -68.19 | $26.70 | 327934 |
| 2022-05-13 | -71.97 | $26.51 | 600600 |
| 2022-05-12 | -83.50 | $25.93 | 522500 |
| 2022-05-11 | -96.42 | $25.28 | 369300 |
| 2022-05-10 | -95.40 | $25.36 | 672949 |
| 2022-05-09 | -98.65 | $25.73 | 482111 |
| 2022-05-06 | -88.64 | $26.54 | 330114 |
| 2022-05-05 | -78.27 | $26.96 | 312600 |
| 2022-05-04 | -63.46 | $27.56 | 325300 |
| 2022-05-03 | -76.05 | $27.05 | 560300 |
| 2022-05-02 | -88.64 | $26.54 | 498236 |
| 2022-04-29 | -88.70 | $27.46 | 923500 |
| 2022-04-28 | -37.69 | $28.89 | 660125 |
| 2022-04-27 | -59.48 | $28.09 | 1.1M |
| 2022-04-26 | -41.11 | $28.72 | 1.1M |
| 2022-04-25 | -17.84 | $29.47 | 714300 |
| 2022-04-22 | -10.67 | $29.73 | 1.0M |
| 2022-04-21 | -5.25 | $29.84 | 942015 |
| 2022-04-20 | -6.62 | $29.72 | 889173 |
| 2022-04-19 | -4.42 | $29.51 | 736100 |
| 2022-04-18 | -5.06 | $29.24 | 807400 |
| 2022-04-14 | -1.99 | $29.01 | 560540 |
| 2022-04-13 | 0.00 | $28.77 | 810047 |
| 2022-04-12 | -9.20 | $28.38 | 1.3M |
| 2022-04-11 | -2.29 | $28.14 | 1.0M |
| 2022-04-08 | -7.96 | $27.86 | 845200 |
| 2022-04-07 | -10.16 | $27.69 | 1.2M |
| 2022-04-06 | -9.57 | $27.70 | 1.3M |
| 2022-04-05 | -18.75 | $27.43 | 1.2M |
| 2022-04-04 | -13.64 | $27.52 | 729748 |
| 2022-04-01 | -3.43 | $27.69 | 819516 |
| 2022-03-31 | -26.24 | $27.04 | 1.2M |
| 2022-03-30 | -45.39 | $26.77 | 274000 |
| 2022-03-29 | -10.27 | $27.26 | 690426 |
| 2022-03-28 | -50.91 | $26.57 | 366800 |
| 2022-03-25 | -52.73 | $26.54 | 364919 |
| 2022-03-24 | -65.45 | $26.33 | 329100 |
| 2022-03-23 | -69.94 | $26.20 | 243700 |
| 2022-03-22 | -52.60 | $26.50 | 451643 |
| 2022-03-21 | -58.38 | $26.40 | 197410 |
| 2022-03-18 | -46.24 | $26.61 | 964800 |
| 2022-03-17 | -55.49 | $26.45 | 761200 |
| 2022-03-16 | -49.71 | $26.55 | 362035 |
| 2022-03-15 | -45.66 | $26.62 | 574147 |
| 2022-03-14 | -46.82 | $26.60 | 278719 |
| 2022-03-11 | -22.78 | $27.00 | 330304 |
| 2022-03-10 | -25.67 | $26.93 | 503149 |
| 2022-03-09 | -50.80 | $26.46 | 421346 |
| 2022-03-08 | -54.55 | $26.39 | 568729 |
| 2022-03-07 | -51.87 | $26.44 | 576500 |
| 2022-03-04 | -1.69 | $27.28 | 562540 |
| 2022-03-03 | -8.27 | $26.76 | 405900 |
| 2022-03-02 | -45.06 | $26.43 | 293600 |
| 2022-03-01 | -73.30 | $26.01 | 443200 |
| 2022-02-28 | -52.27 | $26.38 | 839011 |
| 2022-02-25 | -32.95 | $26.72 | 425200 |
| 2022-02-24 | -57.95 | $26.28 | 785000 |
| 2022-02-23 | -74.55 | $26.10 | 508200 |
| 2022-02-22 | -72.73 | $26.14 | 552333 |
| 2022-02-18 | -67.27 | $26.26 | 427406 |
| 2022-02-17 | -60.45 | $26.41 | 554807 |
| 2022-02-16 | -64.09 | $26.33 | 430900 |
| 2022-02-15 | -77.90 | $26.13 | 265800 |
| 2022-02-14 | -84.64 | $25.95 | 481226 |
| 2022-02-11 | -88.69 | $25.85 | 375512 |
| 2022-02-10 | -97.95 | $25.60 | 770327 |
| 2022-02-09 | -85.61 | $26.14 | 337829 |
| 2022-02-08 | -97.79 | $25.81 | 236222 |
| 2022-02-07 | -95.77 | $25.97 | 295500 |
| 2022-02-04 | -88.41 | $26.21 | 318518 |
| 2022-02-03 | -85.29 | $26.47 | 405200 |
| 2022-02-02 | -74.02 | $26.97 | 815648 |
| 2022-02-01 | -73.11 | $27.01 | 295600 |
| 2022-01-31 | -71.54 | $27.07 | 576910 |
| 2022-01-28 | -73.63 | $26.99 | 302400 |
| 2022-01-27 | -92.77 | $26.37 | 351309 |
| 2022-01-26 | -84.54 | $26.70 | 303305 |
| 2022-01-25 | -71.82 | $27.21 | 467800 |
| 2022-01-24 | -77.31 | $26.99 | 623027 |
| 2022-01-21 | -95.05 | $27.02 | 427346 |
| 2022-01-20 | -96.90 | $26.96 | 405400 |
| 2022-01-19 | -97.82 | $27.40 | 304200 |
| 2022-01-18 | -81.27 | $27.79 | 327430 |
| 2022-01-14 | -72.08 | $28.05 | 207225 |
| 2022-01-13 | -63.25 | $28.30 | 211900 |
| 2022-01-12 | -75.27 | $27.96 | 241426 |
| 2022-01-11 | -67.49 | $28.18 | 383800 |
| 2022-01-10 | -65.72 | $28.23 | 393300 |
| 2022-01-07 | -57.24 | $28.47 | 1.1M |
| 2022-01-06 | -44.52 | $28.83 | 495100 |
| 2022-01-05 | -41.70 | $28.91 | 586500 |
| 2022-01-04 | -19.79 | $29.53 | 314329 |
| 2022-01-03 | -27.92 | $29.30 | 422300 |
| 2021-12-31 | -22.90 | $29.41 | 281500 |
| 2021-12-30 | -9.91 | $29.76 | 353400 |
| 2021-12-29 | -1.29 | $29.69 | 381629 |
| 2021-12-28 | -6.20 | $29.21 | 237816 |
| 2021-12-27 | -0.77 | $29.23 | 225100 |
| 2021-12-23 | -15.77 | $28.67 | 200904 |
| 2021-12-22 | -13.28 | $28.73 | 229700 |
| 2021-12-21 | -22.82 | $28.50 | 294529 |
| 2021-12-20 | -54.36 | $27.74 | 331300 |
| 2021-12-17 | -36.10 | $28.18 | 1.5M |
| 2021-12-16 | -35.27 | $28.20 | 581233 |
| 2021-12-15 | -23.65 | $28.48 | 678000 |
| 2021-12-14 | -37.34 | $28.15 | 815200 |
| 2021-12-13 | -28.63 | $28.36 | 379500 |
| 2021-12-10 | -38.17 | $28.13 | 311000 |
| 2021-12-09 | -29.88 | $28.33 | 391100 |
| 2021-12-08 | -19.57 | $28.90 | 1.2M |
| 2021-12-07 | -50.69 | $28.06 | 796616 |
| 2021-12-06 | -46.91 | $28.27 | 361800 |
| 2021-12-03 | -76.83 | $27.37 | 1.1M |
| 2021-12-02 | -73.33 | $27.48 | 280021 |
| 2021-12-01 | -99.68 | $26.65 | 344900 |
| 2021-11-30 | -94.22 | $27.02 | 586107 |
| 2021-11-29 | -91.84 | $27.20 | 292036 |
| 2021-11-26 | -91.84 | $27.20 | 258538 |
| 2021-11-24 | -71.64 | $28.35 | 574800 |
| 2021-11-23 | -83.62 | $28.16 | 287835 |
| 2021-11-22 | -80.17 | $28.24 | 335727 |
| 2021-11-19 | -80.17 | $28.24 | 766204 |
| 2021-11-18 | -82.76 | $28.18 | 544605 |
| 2021-11-17 | -88.36 | $28.05 | 323800 |
| 2021-11-16 | -93.41 | $28.40 | 316512 |
| 2021-11-15 | -84.75 | $28.60 | 307000 |
| 2021-11-12 | -96.02 | $28.41 | 245200 |
| 2021-11-11 | -73.30 | $28.81 | 299520 |
| 2021-11-10 | -66.85 | $28.91 | 393300 |
| 2021-11-09 | -35.65 | $29.28 | 475527 |
| 2021-11-08 | -25.49 | $29.45 | 671320 |
| 2021-11-05 | -18.09 | $29.57 | 415500 |
| 2021-11-04 | -41.83 | $28.82 | 379200 |
| 2021-11-03 | -37.58 | $28.95 | 766021 |
| 2021-11-02 | -36.47 | $28.86 | 397738 |
| 2021-11-01 | -30.00 | $29.08 | 440800 |
| 2021-10-29 | -32.35 | $29.00 | 401500 |
| 2021-10-28 | -25.29 | $29.24 | 283709 |
| 2021-10-27 | -19.71 | $29.43 | 289800 |
| 2021-10-26 | -5.96 | $29.70 | 318900 |
| 2021-10-25 | -2.58 | $29.29 | 200808 |
| 2021-10-22 | -6.95 | $29.06 | 216400 |
| 2021-10-21 | -5.56 | $29.03 | 308201 |
| 2021-10-20 | -3.23 | $29.05 | 284300 |
| 2021-10-19 | -25.00 | $28.51 | 334829 |
| 2021-10-18 | -21.37 | $28.60 | 253200 |
| 2021-10-15 | -14.92 | $28.76 | 350037 |
| 2021-10-14 | -0.98 | $28.68 | 180039 |
| 2021-10-13 | -0.55 | $28.45 | 285600 |
| 2021-10-12 | -10.27 | $27.96 | 234735 |
| 2021-10-11 | -10.08 | $27.72 | 143800 |
| 2021-10-08 | -53.78 | $27.20 | 271300 |
| 2021-10-07 | -52.94 | $27.21 | 351838 |
| 2021-10-06 | -52.98 | $27.36 | 275538 |
| 2021-10-05 | -61.20 | $27.36 | 438703 |
| 2021-10-04 | -80.42 | $27.12 | 333000 |
| 2021-10-01 | -72.50 | $27.31 | 476300 |
| 2021-09-30 | -91.25 | $26.86 | 415433 |
| 2021-09-29 | -62.08 | $27.56 | 218942 |
| 2021-09-28 | -72.92 | $27.30 | 348900 |
| 2021-09-27 | -81.17 | $27.11 | 325200 |
| 2021-09-24 | -66.53 | $27.46 | 629400 |
| 2021-09-23 | -68.20 | $27.42 | 373000 |
| 2021-09-22 | -64.44 | $27.51 | 420900 |
| 2021-09-21 | -77.41 | $27.20 | 338700 |
| 2021-09-20 | -71.97 | $27.33 | 665040 |
| 2021-09-17 | -73.64 | $27.29 | 1.5M |
| 2021-09-16 | -64.02 | $27.52 | 435300 |
| 2021-09-15 | -73.22 | $27.30 | 406000 |
| 2021-09-14 | -78.66 | $27.17 | 376200 |
| 2021-09-13 | -83.68 | $27.05 | 275700 |
| 2021-09-10 | -99.58 | $26.67 | 389731 |
| 2021-09-09 | -78.02 | $27.24 | 426315 |
| 2021-09-08 | -40.52 | $28.11 | 815100 |
| 2021-09-07 | -39.22 | $28.14 | 319449 |
| 2021-09-03 | -0.87 | $29.00 | 362822 |
| 2021-09-02 | -22.90 | $28.75 | 262535 |
| 2021-09-01 | -28.42 | $28.77 | 276700 |
| 2021-08-31 | -34.04 | $28.61 | 546300 |
| 2021-08-30 | -42.11 | $28.38 | 364224 |
| 2021-08-27 | -55.79 | $27.99 | 288542 |
| 2021-08-26 | -74.39 | $27.46 | 255500 |
| 2021-08-25 | -74.74 | $27.45 | 206500 |
| 2021-08-24 | -85.26 | $27.15 | 239436 |
| 2021-08-23 | -77.19 | $27.38 | 211300 |
| 2021-08-20 | -68.77 | $27.62 | 727121 |
| 2021-08-19 | -79.30 | $27.32 | 393300 |
| 2021-08-18 | -80.35 | $27.29 | 368421 |
| 2021-08-17 | -83.16 | $27.21 | 313037 |
| 2021-08-16 | -97.50 | $27.24 | 245938 |
| 2021-08-13 | -91.67 | $27.38 | 216329 |
| 2021-08-12 | -94.09 | $27.35 | 303321 |
| 2021-08-11 | -94.44 | $27.54 | 238400 |
| 2021-08-10 | -98.57 | $27.51 | 258500 |
| 2021-08-09 | -73.30 | $28.29 | 136043 |
| 2021-08-06 | -50.57 | $28.69 | 239900 |
| 2021-08-05 | -27.27 | $29.10 | 326200 |
| 2021-08-04 | -69.23 | $28.23 | 304739 |
| 2021-08-03 | -51.10 | $28.56 | 291800 |
| 2021-08-02 | -41.67 | $28.69 | 243109 |
| 2021-07-30 | -40.63 | $28.71 | 319100 |
| 2021-07-29 | -28.57 | $28.91 | 170600 |
| 2021-07-28 | -35.61 | $28.74 | 267300 |
| 2021-07-27 | -21.95 | $29.02 | 178500 |
| 2021-07-26 | -25.85 | $28.94 | 213000 |
| 2021-07-23 | -18.54 | $29.09 | 279800 |
| 2021-07-22 | -35.61 | $28.74 | 195205 |
| 2021-07-21 | -25.37 | $28.95 | 401512 |
| 2021-07-20 | -15.79 | $29.02 | 405523 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.07
2026-07-17
Close Price
$26.33
Vol: 639027Average Directional Index - Detailed Analysis
Minimum
7.72
Average
19.41
Maximum
53.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.07 | $26.33 | 639027 |
| 2026-07-16 | 9.72 | $26.42 | 798247 |
| 2026-07-15 | 8.62 | $25.22 | 610100 |
| 2026-07-14 | 8.23 | $25.15 | 618400 |
| 2026-07-13 | 8.25 | $25.19 | 552275 |
| 2026-07-10 | 8.30 | $24.96 | 619200 |
| 2026-07-09 | 8.73 | $24.71 | 576800 |
| 2026-07-08 | 9.00 | $24.90 | 898800 |
| 2026-07-07 | 9.05 | $25.28 | 786100 |
| 2026-07-06 | 9.11 | $25.01 | 777943 |
| 2026-07-02 | 9.23 | $25.11 | 750500 |
| 2026-07-01 | 9.36 | $24.53 | 951218 |
| 2026-06-30 | 9.15 | $24.55 | 1.1M |
| 2026-06-29 | 9.01 | $25.36 | 1.1M |
| 2026-06-26 | 9.44 | $25.58 | 3.8M |
| 2026-06-25 | 9.67 | $25.02 | 775600 |
| 2026-06-24 | 10.01 | $25.15 | 771912 |
| 2026-06-23 | 10.52 | $24.95 | 617100 |
| 2026-06-22 | 10.73 | $24.40 | 693878 |
| 2026-06-18 | 10.35 | $24.49 | 2.0M |
| 2026-06-17 | 9.85 | $24.44 | 729900 |
| 2026-06-16 | 9.33 | $24.90 | 561300 |
| 2026-06-15 | 9.59 | $24.85 | 615400 |
| 2026-06-12 | 9.87 | $25.27 | 711547 |
| 2026-06-11 | 10.28 | $24.83 | 783212 |
| 2026-06-10 | 10.72 | $25.16 | 698943 |
| 2026-06-09 | 10.99 | $24.98 | 1.1M |
| 2026-06-08 | 11.56 | $24.49 | 892700 |
| 2026-06-05 | 11.60 | $24.70 | 1.1M |
| 2026-06-04 | 11.64 | $23.94 | 690286 |
| 2026-06-03 | 11.06 | $24.12 | 714100 |
| 2026-06-02 | 10.66 | $24.43 | 719100 |
| 2026-06-01 | 10.40 | $24.28 | 718800 |
| 2026-05-29 | 10.23 | $24.90 | 897641 |
| 2026-05-28 | 10.55 | $25.04 | 577923 |
| 2026-05-27 | 11.05 | $24.97 | 644837 |
| 2026-05-26 | 11.41 | $25.33 | 713945 |
| 2026-05-22 | 11.96 | $25.06 | 855114 |
| 2026-05-21 | 12.32 | $24.99 | 936800 |
| 2026-05-20 | 12.57 | $25.01 | 1.3M |
| 2026-05-19 | 12.99 | $24.77 | 736300 |
| 2026-05-18 | 13.42 | $24.88 | 503128 |
| 2026-05-15 | 13.54 | $24.47 | 792100 |
| 2026-05-14 | 13.10 | $24.53 | 1.5M |
| 2026-05-13 | 12.76 | $24.43 | 752200 |
| 2026-05-12 | 12.49 | $25.05 | 537200 |
| 2026-05-11 | 12.75 | $25.14 | 723838 |
| 2026-05-08 | 13.35 | $25.17 | 488000 |
| 2026-05-07 | 14.02 | $25.47 | 498517 |
| 2026-05-06 | 14.52 | $25.41 | 467800 |
| 2026-05-05 | 15.17 | $25.14 | 491200 |
| 2026-05-04 | 15.74 | $25.08 | 671848 |
| 2026-05-01 | 16.40 | $25.37 | 685008 |
| 2026-04-30 | 16.97 | $25.57 | 988014 |
| 2026-04-29 | 17.64 | $25.32 | 663949 |
| 2026-04-28 | 17.50 | $25.52 | 643844 |
| 2026-04-27 | 17.36 | $25.40 | 687023 |
| 2026-04-24 | 17.08 | $25.43 | 884800 |
| 2026-04-23 | 17.05 | $25.15 | 531927 |
| 2026-04-22 | 17.16 | $24.92 | 571632 |
| 2026-04-21 | 17.30 | $25.22 | 607755 |
| 2026-04-20 | 16.85 | $25.41 | 519200 |
| 2026-04-17 | 16.13 | $25.65 | 762543 |
| 2026-04-16 | 15.37 | $25.12 | 694865 |
| 2026-04-15 | 15.03 | $25.06 | 548200 |
| 2026-04-14 | 14.87 | $24.90 | 520495 |
| 2026-04-13 | 14.72 | $24.99 | 781000 |
| 2026-04-10 | 14.48 | $25.14 | 858200 |
| 2026-04-09 | 13.97 | $25.23 | 1.4M |
| 2026-04-08 | 13.57 | $24.39 | 2.1M |
| 2026-04-07 | 14.02 | $23.84 | 819700 |
| 2026-04-06 | 14.35 | $23.44 | 612300 |
| 2026-04-02 | 14.68 | $23.75 | 485800 |
| 2026-04-01 | 14.82 | $23.52 | 479003 |
| 2026-03-31 | 14.74 | $23.65 | 604300 |
| 2026-03-30 | 14.65 | $23.91 | 503386 |
| 2026-03-27 | 14.90 | $23.71 | 461706 |
| 2026-03-26 | 14.81 | $23.87 | 510000 |
| 2026-03-25 | 14.86 | $24.02 | 614730 |
| 2026-03-24 | 15.04 | $23.90 | 588047 |
| 2026-03-23 | 14.31 | $24.14 | 715100 |
| 2026-03-20 | 13.80 | $24.26 | 1.7M |
| 2026-03-19 | 13.34 | $25.26 | 786802 |
| 2026-03-18 | 13.98 | $25.44 | 782400 |
| 2026-03-17 | 14.27 | $25.70 | 545793 |
| 2026-03-16 | 14.09 | $25.63 | 416800 |
| 2026-03-13 | 13.83 | $25.64 | 821926 |
| 2026-03-12 | 13.55 | $25.78 | 820521 |
| 2026-03-11 | 13.61 | $25.46 | 907607 |
| 2026-03-10 | 14.17 | $25.60 | 753200 |
| 2026-03-09 | 14.51 | $25.67 | 672400 |
| 2026-03-06 | 14.89 | $25.68 | 669946 |
| 2026-03-05 | 15.10 | $25.50 | 464720 |
| 2026-03-04 | 15.48 | $25.54 | 456920 |
| 2026-03-03 | 15.70 | $25.68 | 531400 |
| 2026-03-02 | 15.90 | $25.67 | 778100 |
| 2026-02-27 | 16.10 | $25.52 | 1.1M |
| 2026-02-26 | 16.07 | $25.58 | 703100 |
| 2026-02-25 | 16.15 | $25.57 | 694500 |
| 2026-02-24 | 16.49 | $25.41 | 649738 |
| 2026-02-23 | 16.46 | $25.42 | 558236 |
| 2026-02-20 | 16.37 | $25.26 | 965946 |
| 2026-02-19 | 16.66 | $25.05 | 1.1M |
| 2026-02-18 | 16.94 | $24.72 | 1.2M |
| 2026-02-17 | 17.72 | $25.06 | 1.3M |
| 2026-02-13 | 18.54 | $24.37 | 1.6M |
| 2026-02-12 | 19.26 | $24.42 | 2.3M |
| 2026-02-11 | 20.02 | $25.25 | 838900 |
| 2026-02-10 | 19.40 | $25.34 | 518900 |
| 2026-02-09 | 18.74 | $25.24 | 380412 |
| 2026-02-06 | 18.29 | $25.34 | 609000 |
| 2026-02-05 | 17.33 | $25.49 | 641940 |
| 2026-02-04 | 16.54 | $24.88 | 512700 |
| 2026-02-03 | 16.22 | $24.51 | 793722 |
| 2026-02-02 | 16.43 | $24.50 | 695100 |
| 2026-01-30 | 16.45 | $24.65 | 1.1M |
| 2026-01-29 | 16.52 | $24.19 | 849300 |
| 2026-01-28 | 17.31 | $23.94 | 865400 |
| 2026-01-27 | 18.14 | $24.32 | 534800 |
| 2026-01-26 | 18.31 | $24.32 | 686300 |
| 2026-01-23 | 18.49 | $24.43 | 688300 |
| 2026-01-22 | 18.81 | $24.28 | 690444 |
| 2026-01-21 | 18.93 | $24.60 | 981531 |
| 2026-01-20 | 18.91 | $24.71 | 865700 |
| 2026-01-16 | 18.43 | $24.80 | 1.7M |
| 2026-01-15 | 17.92 | $24.91 | 1.2M |
| 2026-01-14 | 17.38 | $24.48 | 1.1M |
| 2026-01-13 | 17.26 | $24.39 | 1.2M |
| 2026-01-12 | 17.06 | $24.23 | 1.1M |
| 2026-01-09 | 17.31 | $23.96 | 1.4M |
| 2026-01-08 | 17.93 | $23.92 | 623441 |
| 2026-01-07 | 18.74 | $23.50 | 843000 |
| 2026-01-06 | 19.10 | $23.49 | 776042 |
| 2026-01-05 | 18.99 | $23.29 | 1.1M |
| 2026-01-02 | 18.29 | $23.24 | 873133 |
| 2025-12-31 | 17.56 | $23.06 | 705045 |
| 2025-12-30 | 17.10 | $23.57 | 744405 |
| 2025-12-29 | 17.44 | $23.48 | 864103 |
| 2025-12-26 | 17.80 | $23.43 | 657816 |
| 2025-12-24 | 17.95 | $23.42 | 567800 |
| 2025-12-23 | 17.95 | $23.27 | 1.8M |
| 2025-12-22 | 17.95 | $23.44 | 1.1M |
| 2025-12-19 | 18.10 | $23.28 | 2.6M |
| 2025-12-18 | 18.44 | $23.36 | 892200 |
| 2025-12-17 | 18.95 | $23.45 | 750711 |
| 2025-12-16 | 19.21 | $22.98 | 615418 |
| 2025-12-15 | 19.11 | $23.27 | 820400 |
| 2025-12-12 | 19.21 | $23.06 | 1.0M |
| 2025-12-11 | 19.24 | $23.01 | 873500 |
| 2025-12-10 | 19.33 | $23.10 | 1.2M |
| 2025-12-09 | 18.97 | $23.00 | 739306 |
| 2025-12-08 | 18.60 | $22.89 | 747400 |
| 2025-12-05 | 18.14 | $23.08 | 656706 |
| 2025-12-04 | 17.98 | $23.36 | 636200 |
| 2025-12-03 | 18.10 | $23.53 | 497045 |
| 2025-12-02 | 18.55 | $23.60 | 547300 |
| 2025-12-01 | 18.65 | $23.76 | 598900 |
| 2025-11-28 | 19.04 | $24.04 | 397300 |
| 2025-11-26 | 19.71 | $24.01 | 877417 |
| 2025-11-25 | 20.51 | $24.03 | 568000 |
| 2025-11-24 | 21.39 | $23.96 | 1.0M |
| 2025-11-21 | 21.97 | $24.01 | 967121 |
| 2025-11-20 | 22.57 | $23.58 | 607618 |
| 2025-11-19 | 22.74 | $23.77 | 552228 |
| 2025-11-18 | 23.11 | $24.07 | 487900 |
| 2025-11-17 | 23.65 | $23.90 | 916000 |
| 2025-11-14 | 24.34 | $24.21 | 457500 |
| 2025-11-13 | 25.06 | $24.12 | 804300 |
| 2025-11-12 | 25.29 | $24.02 | 851500 |
| 2025-11-11 | 25.70 | $24.53 | 568933 |
| 2025-11-10 | 26.47 | $24.14 | 470050 |
| 2025-11-07 | 26.71 | $24.17 | 444714 |
| 2025-11-06 | 26.83 | $23.73 | 490400 |
| 2025-11-05 | 26.85 | $23.97 | 524910 |
| 2025-11-04 | 26.80 | $23.83 | 459326 |
| 2025-11-03 | 26.74 | $24.11 | 813302 |
| 2025-10-31 | 26.51 | $23.64 | 723106 |
| 2025-10-30 | 25.53 | $23.54 | 745100 |
| 2025-10-29 | 24.64 | $23.45 | 859900 |
| 2025-10-28 | 23.71 | $23.86 | 567400 |
| 2025-10-27 | 23.47 | $24.34 | 521530 |
| 2025-10-24 | 23.83 | $24.47 | 379252 |
| 2025-10-23 | 24.50 | $24.62 | 347821 |
| 2025-10-22 | 25.22 | $24.73 | 438100 |
| 2025-10-21 | 26.08 | $24.63 | 456100 |
| 2025-10-20 | 27.14 | $24.70 | 493839 |
| 2025-10-17 | 28.10 | $24.40 | 410500 |
| 2025-10-16 | 28.63 | $24.29 | 485617 |
| 2025-10-15 | 29.21 | $24.35 | 613403 |
| 2025-10-14 | 29.82 | $24.09 | 450742 |
| 2025-10-13 | 29.49 | $23.84 | 436036 |
| 2025-10-10 | 28.84 | $23.90 | 646700 |
| 2025-10-09 | 28.30 | $23.94 | 352400 |
| 2025-10-08 | 27.75 | $24.05 | 687900 |
| 2025-10-07 | 26.87 | $24.06 | 788800 |
| 2025-10-06 | 25.96 | $23.83 | 501600 |
| 2025-10-03 | 25.06 | $24.26 | 595321 |
| 2025-10-02 | 24.61 | $24.35 | 646700 |
| 2025-10-01 | 23.81 | $24.56 | 848300 |
| 2025-09-30 | 23.11 | $24.40 | 719100 |
| 2025-09-29 | 22.22 | $24.37 | 833430 |
| 2025-09-26 | 21.58 | $24.45 | 1.1M |
| 2025-09-25 | 20.92 | $24.44 | 693614 |
| 2025-09-24 | 20.09 | $24.43 | 559300 |
| 2025-09-23 | 19.29 | $24.69 | 684508 |
| 2025-09-22 | 18.63 | $24.70 | 825304 |
| 2025-09-19 | 17.97 | $25.27 | 1.7M |
| 2025-09-18 | 17.95 | $25.45 | 664200 |
| 2025-09-17 | 17.74 | $25.41 | 647500 |
| 2025-09-16 | 17.70 | $25.37 | 1.1M |
| 2025-09-15 | 17.50 | $25.62 | 644400 |
| 2025-09-12 | 17.60 | $25.45 | 540878 |
| 2025-09-11 | 17.22 | $25.45 | 605138 |
| 2025-09-10 | 16.81 | $25.70 | 384100 |
| 2025-09-09 | 16.85 | $26.01 | 581600 |
| 2025-09-08 | 17.14 | $26.11 | 728200 |
| 2025-09-05 | 17.43 | $26.11 | 865244 |
| 2025-09-04 | 18.29 | $26.01 | 628445 |
| 2025-09-03 | 18.55 | $25.78 | 438521 |
| 2025-09-02 | 18.35 | $25.63 | 524200 |
| 2025-08-29 | 18.14 | $25.89 | 565843 |
| 2025-08-28 | 18.29 | $25.64 | 444800 |
| 2025-08-27 | 18.44 | $25.90 | 330200 |
| 2025-08-26 | 18.96 | $25.71 | 519537 |
| 2025-08-25 | 19.28 | $25.67 | 297906 |
| 2025-08-22 | 19.64 | $26.05 | 464326 |
| 2025-08-21 | 20.44 | $25.78 | 294795 |
| 2025-08-20 | 20.97 | $25.91 | 483841 |
| 2025-08-19 | 21.52 | $25.66 | 442400 |
| 2025-08-18 | 21.29 | $25.15 | 355704 |
| 2025-08-15 | 20.79 | $25.43 | 440600 |
| 2025-08-14 | 20.45 | $25.38 | 611427 |
| 2025-08-13 | 19.91 | $25.47 | 418400 |
| 2025-08-12 | 19.49 | $25.39 | 590600 |
| 2025-08-11 | 18.88 | $25.29 | 526942 |
| 2025-08-08 | 18.35 | $25.69 | 441300 |
| 2025-08-07 | 18.27 | $25.91 | 473414 |
| 2025-08-06 | 17.92 | $25.53 | 743300 |
| 2025-08-05 | 17.27 | $25.55 | 882351 |
| 2025-08-04 | 16.46 | $25.68 | 776118 |
| 2025-08-01 | 15.60 | $25.49 | 919549 |
| 2025-07-31 | 14.70 | $25.24 | 758138 |
| 2025-07-30 | 13.44 | $25.68 | 1.0M |
| 2025-07-29 | 12.57 | $26.48 | 570825 |
| 2025-07-28 | 12.15 | $26.14 | 654100 |
| 2025-07-25 | 11.72 | $26.49 | 382900 |
| 2025-07-24 | 11.47 | $26.57 | 452600 |
| 2025-07-23 | 11.61 | $26.69 | 678500 |
| 2025-07-22 | 11.82 | $26.89 | 568923 |
| 2025-07-21 | 11.98 | $26.36 | 674900 |
| 2025-07-18 | 11.68 | $26.34 | 559649 |
| 2025-07-17 | 11.06 | $26.28 | 747343 |
| 2025-07-16 | 10.42 | $26.35 | 535700 |
| 2025-07-15 | 9.95 | $26.25 | 495600 |
| 2025-07-14 | 9.44 | $26.94 | 493900 |
| 2025-07-11 | 9.29 | $26.58 | 598903 |
| 2025-07-10 | 8.80 | $26.60 | 501300 |
| 2025-07-09 | 8.56 | $26.60 | 485900 |
| 2025-07-08 | 8.37 | $26.77 | 535910 |
| 2025-07-07 | 8.21 | $26.98 | 599700 |
| 2025-07-03 | 8.35 | $27.18 | 243014 |
| 2025-07-02 | 8.23 | $27.11 | 666600 |
| 2025-07-01 | 8.11 | $27.17 | 575227 |
| 2025-06-30 | 8.16 | $26.91 | 924316 |
| 2025-06-27 | 7.75 | $27.10 | 1.5M |
| 2025-06-26 | 7.93 | $27.30 | 738300 |
| 2025-06-25 | 7.96 | $26.94 | 526331 |
| 2025-06-24 | 8.00 | $27.58 | 441109 |
| 2025-06-23 | 7.89 | $27.85 | 607031 |
| 2025-06-20 | 7.78 | $27.32 | 1.5M |
| 2025-06-18 | 7.72 | $27.32 | 3.8M |
| 2025-06-17 | 8.07 | $27.40 | 801314 |
| 2025-06-16 | 8.37 | $27.29 | 578300 |
| 2025-06-13 | 8.49 | $27.39 | 448929 |
| 2025-06-12 | 8.92 | $27.68 | 429000 |
| 2025-06-11 | 9.21 | $27.54 | 377400 |
| 2025-06-10 | 9.32 | $27.64 | 519944 |
| 2025-06-09 | 9.44 | $27.80 | 515401 |
| 2025-06-06 | 9.62 | $27.39 | 357100 |
| 2025-06-05 | 9.71 | $27.17 | 397400 |
| 2025-06-04 | 9.81 | $27.41 | 569000 |
| 2025-06-03 | 10.03 | $27.39 | 478705 |
| 2025-06-02 | 10.34 | $27.58 | 404400 |
| 2025-05-30 | 10.67 | $27.61 | 600805 |
| 2025-05-29 | 11.10 | $27.41 | 307400 |
| 2025-05-28 | 11.27 | $27.19 | 482598 |
| 2025-05-27 | 11.18 | $27.28 | 693000 |
| 2025-05-23 | 11.17 | $27.08 | 526800 |
| 2025-05-22 | 10.82 | $27.00 | 645128 |
| 2025-05-21 | 10.66 | $27.31 | 507232 |
| 2025-05-20 | 10.74 | $27.55 | 407103 |
| 2025-05-19 | 11.07 | $27.61 | 290700 |
| 2025-05-16 | 11.41 | $27.57 | 612500 |
| 2025-05-15 | 11.74 | $27.35 | 420100 |
| 2025-05-14 | 11.97 | $26.74 | 442106 |
| 2025-05-13 | 11.52 | $26.88 | 526833 |
| 2025-05-12 | 11.40 | $27.33 | 525216 |
| 2025-05-09 | 11.64 | $27.75 | 469136 |
| 2025-05-08 | 12.23 | $27.58 | 380000 |
| 2025-05-07 | 12.84 | $27.76 | 880000 |
| 2025-05-06 | 13.29 | $27.89 | 638000 |
| 2025-05-05 | 13.88 | $27.72 | 444600 |
| 2025-05-02 | 14.57 | $27.89 | 496218 |
| 2025-05-01 | 15.19 | $27.89 | 797139 |
| 2025-04-30 | 15.83 | $27.95 | 693200 |
| 2025-04-29 | 15.95 | $27.85 | 509700 |
| 2025-04-28 | 16.29 | $27.88 | 576846 |
| 2025-04-25 | 16.47 | $27.71 | 499533 |
| 2025-04-24 | 16.54 | $27.86 | 526000 |
| 2025-04-23 | 16.92 | $28.40 | 680500 |
| 2025-04-22 | 17.66 | $28.67 | 523018 |
| 2025-04-21 | 18.47 | $28.33 | 789514 |
| 2025-04-17 | 19.07 | $28.24 | 539900 |
| 2025-04-16 | 19.70 | $27.79 | 621800 |
| 2025-04-15 | 20.01 | $27.74 | 636430 |
| 2025-04-14 | 20.05 | $27.49 | 820600 |
| 2025-04-11 | 20.09 | $27.11 | 779949 |
| 2025-04-10 | 19.58 | $26.68 | 1.2M |
| 2025-04-09 | 19.03 | $26.90 | 1.2M |
| 2025-04-08 | 18.13 | $26.06 | 1.8M |
| 2025-04-07 | 17.58 | $26.80 | 1.5M |
| 2025-04-04 | 17.42 | $27.69 | 1.9M |
| 2025-04-03 | 18.14 | $28.38 | 1.7M |
| 2025-04-02 | 18.29 | $28.46 | 715500 |
| 2025-04-01 | 17.99 | $28.70 | 504639 |
| 2025-03-31 | 17.64 | $28.70 | 1.3M |
| 2025-03-28 | 17.26 | $28.58 | 420300 |
| 2025-03-27 | 17.17 | $28.47 | 517318 |
| 2025-03-26 | 16.75 | $28.69 | 611109 |
| 2025-03-25 | 16.43 | $28.35 | 647700 |
| 2025-03-24 | 16.21 | $28.48 | 833400 |
| 2025-03-21 | 16.06 | $28.11 | 1.9M |
| 2025-03-20 | 16.07 | $28.52 | 887200 |
| 2025-03-19 | 16.08 | $28.10 | 1.3M |
| 2025-03-18 | 16.44 | $28.07 | 1.1M |
| 2025-03-17 | 16.66 | $28.22 | 1.2M |
| 2025-03-14 | 16.69 | $27.99 | 837851 |
| 2025-03-13 | 17.20 | $27.51 | 781343 |
| 2025-03-12 | 17.64 | $27.68 | 1.9M |
| 2025-03-11 | 18.27 | $28.15 | 1.6M |
| 2025-03-10 | 18.26 | $28.99 | 1.2M |
| 2025-03-07 | 17.13 | $29.31 | 778424 |
| 2025-03-06 | 16.21 | $28.80 | 710000 |
| 2025-03-05 | 15.78 | $28.96 | 757743 |
| 2025-03-04 | 14.92 | $28.60 | 1.2M |
| 2025-03-03 | 13.89 | $29.02 | 991844 |
| 2025-02-28 | 13.04 | $28.75 | 1.5M |
| 2025-02-27 | 12.28 | $28.50 | 1.3M |
| 2025-02-26 | 11.79 | $28.44 | 736842 |
| 2025-02-25 | 11.21 | $28.64 | 747517 |
| 2025-02-24 | 10.60 | $28.26 | 1.3M |
| 2025-02-21 | 10.50 | $27.97 | 807900 |
| 2025-02-20 | 10.65 | $27.71 | 760111 |
| 2025-02-19 | 11.05 | $27.70 | 685553 |
| 2025-02-18 | 11.51 | $27.80 | 762600 |
| 2025-02-14 | 11.61 | $27.76 | 492700 |
| 2025-02-13 | 11.57 | $28.41 | 607534 |
| 2025-02-12 | 11.52 | $27.75 | 639900 |
| 2025-02-11 | 11.93 | $27.95 | 313700 |
| 2025-02-10 | 12.49 | $27.79 | 301832 |
| 2025-02-07 | 13.12 | $27.91 | 263700 |
| 2025-02-06 | 13.80 | $28.01 | 280944 |
| 2025-02-05 | 14.33 | $27.99 | 331528 |
| 2025-02-04 | 14.95 | $27.67 | 336500 |
| 2025-02-03 | 15.58 | $27.84 | 430500 |
| 2025-01-31 | 16.24 | $27.43 | 461430 |
| 2025-01-30 | 16.72 | $27.67 | 342832 |
| 2025-01-29 | 17.47 | $27.42 | 526001 |
| 2025-01-28 | 18.22 | $27.80 | 300222 |
| 2025-01-27 | 18.87 | $28.24 | 667396 |
| 2025-01-24 | 19.55 | $27.64 | 261200 |
| 2025-01-23 | 20.14 | $27.42 | 420200 |
| 2025-01-22 | 20.57 | $27.48 | 420600 |
| 2025-01-21 | 21.39 | $28.00 | 363305 |
| 2025-01-17 | 22.45 | $27.56 | 521314 |
| 2025-01-16 | 23.40 | $27.73 | 677600 |
| 2025-01-15 | 24.30 | $27.13 | 485500 |
| 2025-01-14 | 24.95 | $27.00 | 569300 |
| 2025-01-13 | 25.13 | $26.78 | 642105 |
| 2025-01-10 | 24.74 | $26.26 | 653948 |
| 2025-01-08 | 23.81 | $26.89 | 405025 |
| 2025-01-07 | 23.11 | $26.76 | 495600 |
| 2025-01-06 | 22.37 | $27.09 | 466200 |
| 2025-01-03 | 21.93 | $27.16 | 524632 |
| 2025-01-02 | 21.47 | $26.81 | 841548 |
| 2024-12-31 | 20.83 | $27.14 | 1.8M |
| 2024-12-30 | 20.48 | $27.49 | 513430 |
| 2024-12-27 | 20.18 | $27.45 | 711021 |
| 2024-12-26 | 20.08 | $27.78 | 409610 |
| 2024-12-24 | 20.07 | $27.65 | 329000 |
| 2024-12-23 | 19.77 | $27.17 | 601022 |
| 2024-12-20 | 18.91 | $27.16 | 3.2M |
| 2024-12-19 | 18.01 | $26.74 | 603076 |
| 2024-12-18 | 17.16 | $27.11 | 555000 |
| 2024-12-17 | 16.54 | $28.11 | 835800 |
| 2024-12-16 | 16.64 | $28.50 | 1.4M |
| 2024-12-13 | 17.42 | $28.73 | 843821 |
| 2024-12-12 | 18.30 | $28.91 | 458600 |
| 2024-12-11 | 18.91 | $28.93 | 614317 |
| 2024-12-10 | 19.55 | $29.30 | 305000 |
| 2024-12-09 | 20.06 | $29.24 | 359000 |
| 2024-12-06 | 20.27 | $29.17 | 339428 |
| 2024-12-05 | 20.50 | $29.27 | 428446 |
| 2024-12-04 | 20.90 | $29.16 | 438430 |
| 2024-12-03 | 21.43 | $28.83 | 396900 |
| 2024-12-02 | 22.13 | $28.94 | 562000 |
| 2024-11-29 | 22.30 | $29.71 | 475500 |
| 2024-11-27 | 21.25 | $29.54 | 488303 |
| 2024-11-26 | 20.26 | $29.43 | 593949 |
| 2024-11-25 | 19.58 | $29.40 | 682700 |
| 2024-11-22 | 18.42 | $29.25 | 427100 |
| 2024-11-21 | 17.32 | $29.17 | 413300 |
| 2024-11-20 | 16.25 | $28.96 | 385900 |
| 2024-11-19 | 15.53 | $29.10 | 673600 |
| 2024-11-18 | 14.73 | $28.76 | 754323 |
| 2024-11-15 | 14.26 | $28.22 | 676702 |
| 2024-11-14 | 14.33 | $27.92 | 1.1M |
| 2024-11-13 | 14.57 | $27.90 | 712000 |
| 2024-11-12 | 14.77 | $27.93 | 1.1M |
| 2024-11-11 | 14.88 | $27.97 | 492800 |
| 2024-11-08 | 15.14 | $28.05 | 1.1M |
| 2024-11-07 | 15.38 | $27.81 | 707800 |
| 2024-11-06 | 15.79 | $27.52 | 886400 |
| 2024-11-05 | 16.21 | $27.87 | 451521 |
| 2024-11-04 | 16.88 | $27.72 | 476639 |
| 2024-11-01 | 17.59 | $27.37 | 513300 |
| 2024-10-31 | 18.14 | $27.56 | 863746 |
| 2024-10-30 | 18.88 | $27.88 | 641200 |
| 2024-10-29 | 18.64 | $28.08 | 460900 |
| 2024-10-28 | 18.58 | $28.34 | 317400 |
| 2024-10-25 | 18.82 | $28.24 | 385727 |
| 2024-10-24 | 19.07 | $29.09 | 416200 |
| 2024-10-23 | 19.75 | $29.31 | 377236 |
| 2024-10-22 | 20.42 | $29.16 | 302912 |
| 2024-10-21 | 20.93 | $29.19 | 240822 |
| 2024-10-18 | 21.44 | $29.73 | 231504 |
| 2024-10-17 | 21.51 | $29.45 | 275220 |
| 2024-10-16 | 21.74 | $29.70 | 243500 |
| 2024-10-15 | 21.98 | $29.22 | 359100 |
| 2024-10-14 | 22.55 | $28.80 | 354515 |
| 2024-10-11 | 23.39 | $28.65 | 415800 |
| 2024-10-10 | 24.37 | $28.64 | 494300 |
| 2024-10-09 | 24.95 | $28.62 | 422400 |
| 2024-10-08 | 25.73 | $28.52 | 380921 |
| 2024-10-07 | 26.61 | $28.55 | 330000 |
| 2024-10-04 | 27.51 | $28.61 | 313400 |
| 2024-10-03 | 28.45 | $28.87 | 330300 |
| 2024-10-02 | 29.94 | $29.02 | 473343 |
| 2024-10-01 | 31.30 | $29.32 | 508800 |
| 2024-09-30 | 32.35 | $29.31 | 692600 |
| 2024-09-27 | 33.45 | $29.57 | 389848 |
| 2024-09-26 | 34.25 | $29.45 | 512637 |
| 2024-09-25 | 35.23 | $29.56 | 554000 |
| 2024-09-24 | 36.00 | $29.71 | 380200 |
| 2024-09-23 | 36.37 | $29.91 | 442200 |
| 2024-09-20 | 36.58 | $29.79 | 2.3M |
| 2024-09-19 | 36.91 | $29.98 | 1.3M |
| 2024-09-18 | 37.25 | $30.62 | 835500 |
| 2024-09-17 | 36.62 | $30.50 | 653354 |
| 2024-09-16 | 35.45 | $30.48 | 367128 |
| 2024-09-13 | 34.28 | $30.40 | 358627 |
| 2024-09-12 | 33.14 | $29.78 | 334600 |
| 2024-09-11 | 32.37 | $29.62 | 364218 |
| 2024-09-10 | 31.59 | $29.58 | 742731 |
| 2024-09-09 | 30.18 | $29.58 | 673500 |
| 2024-09-06 | 28.79 | $29.17 | 784104 |
| 2024-09-05 | 27.61 | $28.80 | 988200 |
| 2024-09-04 | 26.26 | $28.93 | 606112 |
| 2024-09-03 | 25.09 | $28.40 | 508310 |
| 2024-08-30 | 24.17 | $28.35 | 398700 |
| 2024-08-29 | 23.42 | $28.07 | 1.1M |
| 2024-08-28 | 22.67 | $27.97 | 921130 |
| 2024-08-27 | 22.03 | $27.82 | 867946 |
| 2024-08-26 | 21.67 | $27.71 | 1.2M |
| 2024-08-23 | 21.18 | $27.49 | 967736 |
| 2024-08-22 | 20.83 | $26.95 | 549000 |
| 2024-08-21 | 21.16 | $27.05 | 549724 |
| 2024-08-20 | 21.50 | $26.89 | 374129 |
| 2024-08-19 | 22.06 | $27.05 | 641100 |
| 2024-08-16 | 22.65 | $26.84 | 273702 |
| 2024-08-15 | 23.22 | $27.12 | 758742 |
| 2024-08-14 | 23.46 | $27.10 | 672215 |
| 2024-08-13 | 23.97 | $27.02 | 415200 |
| 2024-08-12 | 24.55 | $26.82 | 336100 |
| 2024-08-09 | 25.62 | $26.96 | 377200 |
| 2024-08-08 | 26.32 | $26.82 | 319510 |
| 2024-08-07 | 27.07 | $26.77 | 589200 |
| 2024-08-06 | 27.86 | $27.22 | 698245 |
| 2024-08-05 | 28.48 | $27.05 | 1.3M |
| 2024-08-02 | 29.14 | $27.43 | 801400 |
| 2024-08-01 | 29.83 | $27.26 | 659600 |
| 2024-07-31 | 30.32 | $27.14 | 633500 |
| 2024-07-30 | 29.64 | $27.59 | 459000 |
| 2024-07-29 | 28.95 | $27.30 | 331900 |
| 2024-07-26 | 27.97 | $27.50 | 283500 |
| 2024-07-25 | 26.97 | $27.01 | 666700 |
| 2024-07-24 | 26.05 | $26.78 | 659436 |
| 2024-07-23 | 25.09 | $27.13 | 456911 |
| 2024-07-22 | 23.84 | $27.02 | 333500 |
| 2024-07-19 | 22.67 | $26.85 | 321514 |
| 2024-07-18 | 21.43 | $27.03 | 374322 |
| 2024-07-17 | 19.73 | $27.07 | 459436 |
| 2024-07-16 | 18.13 | $26.60 | 568133 |
| 2024-07-15 | 16.84 | $26.01 | 452100 |
| 2024-07-12 | 15.76 | $25.80 | 800026 |
| 2024-07-11 | 14.64 | $25.75 | 549800 |
| 2024-07-10 | 13.51 | $25.20 | 354600 |
| 2024-07-09 | 13.16 | $24.73 | 724100 |
| 2024-07-08 | 13.19 | $24.61 | 340600 |
| 2024-07-05 | 12.91 | $24.76 | 246000 |
| 2024-07-03 | 12.81 | $24.66 | 200118 |
| 2024-07-02 | 12.66 | $24.66 | 312500 |
| 2024-07-01 | 12.72 | $24.44 | 323000 |
| 2024-06-28 | 12.98 | $24.67 | 1.5M |
| 2024-06-27 | 13.16 | $24.60 | 438617 |
| 2024-06-26 | 13.13 | $24.47 | 384200 |
| 2024-06-25 | 13.34 | $24.30 | 418709 |
| 2024-06-24 | 13.34 | $24.55 | 305100 |
| 2024-06-21 | 13.05 | $24.53 | 1.1M |
| 2024-06-20 | 13.11 | $24.44 | 299726 |
| 2024-06-18 | 13.23 | $24.40 | 443533 |
| 2024-06-17 | 13.03 | $24.40 | 451440 |
| 2024-06-14 | 12.99 | $24.38 | 303100 |
| 2024-06-13 | 13.03 | $24.35 | 298528 |
| 2024-06-12 | 13.19 | $24.29 | 290200 |
| 2024-06-11 | 13.34 | $24.04 | 356100 |
| 2024-06-10 | 13.92 | $23.89 | 303100 |
| 2024-06-07 | 14.43 | $24.16 | 283542 |
| 2024-06-06 | 14.96 | $24.70 | 218307 |
| 2024-06-05 | 15.04 | $24.75 | 173932 |
| 2024-06-04 | 14.87 | $24.93 | 273300 |
| 2024-06-03 | 14.56 | $24.81 | 285400 |
| 2024-05-31 | 14.38 | $24.41 | 497419 |
| 2024-05-30 | 14.60 | $24.11 | 389400 |
| 2024-05-29 | 15.22 | $23.76 | 301500 |
| 2024-05-28 | 15.86 | $23.91 | 286342 |
| 2024-05-24 | 16.68 | $24.11 | 206000 |
| 2024-05-23 | 17.32 | $24.05 | 474900 |
| 2024-05-22 | 17.99 | $24.60 | 244042 |
| 2024-05-21 | 17.94 | $24.84 | 277400 |
| 2024-05-20 | 17.45 | $24.87 | 256785 |
| 2024-05-17 | 16.83 | $25.05 | 440500 |
| 2024-05-16 | 16.24 | $25.00 | 314600 |
| 2024-05-15 | 15.48 | $25.19 | 432900 |
| 2024-05-14 | 14.37 | $24.95 | 320503 |
| 2024-05-13 | 13.58 | $24.64 | 332302 |
| 2024-05-10 | 12.96 | $24.56 | 392700 |
| 2024-05-09 | 12.42 | $24.23 | 276538 |
| 2024-05-08 | 12.14 | $24.06 | 258000 |
| 2024-05-07 | 12.06 | $24.09 | 349300 |
| 2024-05-06 | 11.73 | $23.97 | 301800 |
| 2024-05-03 | 11.43 | $24.14 | 349829 |
| 2024-05-02 | 10.89 | $24.09 | 818330 |
| 2024-05-01 | 10.33 | $23.56 | 305214 |
| 2024-04-30 | 10.71 | $23.45 | 495893 |
| 2024-04-29 | 11.17 | $23.69 | 323146 |
| 2024-04-26 | 11.66 | $23.44 | 292600 |
| 2024-04-25 | 12.22 | $23.48 | 289131 |
| 2024-04-24 | 12.58 | $23.61 | 297102 |
| 2024-04-23 | 12.98 | $23.65 | 329423 |
| 2024-04-22 | 13.39 | $23.28 | 431600 |
| 2024-04-19 | 13.43 | $23.03 | 441200 |
| 2024-04-18 | 12.96 | $22.66 | 819236 |
| 2024-04-17 | 12.21 | $22.57 | 693500 |
| 2024-04-16 | 11.42 | $22.74 | 1.4M |
| 2024-04-15 | 10.80 | $23.25 | 985000 |
| 2024-04-12 | 10.43 | $23.34 | 561753 |
| 2024-04-11 | 10.33 | $23.52 | 445294 |
| 2024-04-10 | 10.22 | $23.32 | 500600 |
| 2024-04-09 | 10.04 | $24.29 | 214500 |
| 2024-04-08 | 10.36 | $23.77 | 250217 |
| 2024-04-05 | 10.56 | $23.62 | 364746 |
| 2024-04-04 | 10.56 | $23.50 | 424600 |
| 2024-04-03 | 10.70 | $23.52 | 467200 |
| 2024-04-02 | 10.71 | $23.76 | 481348 |
| 2024-04-01 | 10.99 | $24.41 | 286400 |
| 2024-03-28 | 11.28 | $24.47 | 472042 |
| 2024-03-27 | 11.28 | $24.26 | 380242 |
| 2024-03-26 | 11.54 | $24.09 | 340229 |
| 2024-03-25 | 11.98 | $23.91 | 527900 |
| 2024-03-22 | 12.42 | $24.12 | 590544 |
| 2024-03-21 | 12.63 | $24.52 | 593422 |
| 2024-03-20 | 12.58 | $24.45 | 405648 |
| 2024-03-19 | 12.70 | $24.46 | 275226 |
| 2024-03-18 | 12.77 | $24.48 | 637100 |
| 2024-03-15 | 12.85 | $24.55 | 1.7M |
| 2024-03-14 | 12.97 | $23.76 | 669100 |
| 2024-03-13 | 13.41 | $23.96 | 405622 |
| 2024-03-12 | 13.79 | $24.23 | 286200 |
| 2024-03-11 | 14.07 | $24.38 | 272206 |
| 2024-03-08 | 14.25 | $24.28 | 288700 |
| 2024-03-07 | 14.51 | $24.12 | 277300 |
| 2024-03-06 | 14.87 | $24.19 | 355419 |
| 2024-03-05 | 15.08 | $24.18 | 1.1M |
| 2024-03-04 | 15.29 | $25.31 | 902627 |
| 2024-03-01 | 14.93 | $24.67 | 1.2M |
| 2024-02-29 | 15.11 | $24.18 | 957688 |
| 2024-02-28 | 15.80 | $23.58 | 334600 |
| 2024-02-27 | 16.07 | $23.36 | 342048 |
| 2024-02-26 | 16.49 | $23.35 | 345700 |
| 2024-02-23 | 16.95 | $23.64 | 256700 |
| 2024-02-22 | 17.79 | $23.74 | 462440 |
| 2024-02-21 | 18.47 | $23.85 | 322325 |
| 2024-02-20 | 19.40 | $23.78 | 572117 |
| 2024-02-16 | 20.38 | $23.55 | 484935 |
| 2024-02-15 | 21.21 | $23.51 | 773900 |
| 2024-02-14 | 22.13 | $22.96 | 460720 |
| 2024-02-13 | 21.82 | $22.92 | 721241 |
| 2024-02-12 | 21.18 | $23.13 | 380700 |
| 2024-02-09 | 21.12 | $23.10 | 388300 |
| 2024-02-08 | 20.71 | $22.94 | 335616 |
| 2024-02-07 | 20.37 | $22.89 | 349400 |
| 2024-02-06 | 20.10 | $23.11 | 465900 |
| 2024-02-05 | 19.82 | $22.95 | 512200 |
| 2024-02-02 | 19.61 | $23.48 | 513249 |
| 2024-02-01 | 19.82 | $24.02 | 673900 |
| 2024-01-31 | 20.04 | $23.41 | 550263 |
| 2024-01-30 | 20.42 | $23.70 | 256400 |
| 2024-01-29 | 21.05 | $23.98 | 459631 |
| 2024-01-26 | 21.69 | $23.66 | 366522 |
| 2024-01-25 | 22.59 | $23.75 | 347001 |
| 2024-01-24 | 23.41 | $23.48 | 571309 |
| 2024-01-23 | 24.28 | $24.09 | 374423 |
| 2024-01-22 | 25.34 | $24.29 | 565181 |
| 2024-01-19 | 26.19 | $24.14 | 522630 |
| 2024-01-18 | 27.41 | $24.03 | 418900 |
| 2024-01-17 | 28.79 | $24.23 | 534652 |
| 2024-01-16 | 30.15 | $24.62 | 585322 |
| 2024-01-12 | 30.86 | $25.18 | 336533 |
| 2024-01-11 | 30.92 | $25.20 | 541946 |
| 2024-01-10 | 31.32 | $25.22 | 444000 |
| 2024-01-09 | 31.40 | $25.34 | 677532 |
| 2024-01-08 | 31.49 | $25.33 | 498130 |
| 2024-01-05 | 31.67 | $25.02 | 397900 |
| 2024-01-04 | 32.07 | $25.04 | 589117 |
| 2024-01-03 | 32.50 | $24.97 | 552900 |
| 2024-01-02 | 32.73 | $25.59 | 598200 |
| 2023-12-29 | 32.55 | $25.30 | 606300 |
| 2023-12-28 | 32.62 | $25.51 | 521400 |
| 2023-12-27 | 32.69 | $25.71 | 419744 |
| 2023-12-26 | 32.16 | $25.61 | 619506 |
| 2023-12-22 | 31.64 | $25.33 | 969500 |
| 2023-12-21 | 31.25 | $25.20 | 668500 |
| 2023-12-20 | 30.89 | $25.18 | 796930 |
| 2023-12-19 | 30.51 | $24.98 | 724200 |
| 2023-12-18 | 30.37 | $24.91 | 1.2M |
| 2023-12-15 | 30.33 | $24.98 | 2.0M |
| 2023-12-14 | 29.91 | $25.33 | 849952 |
| 2023-12-13 | 29.16 | $25.00 | 801500 |
| 2023-12-12 | 28.60 | $24.28 | 428907 |
| 2023-12-11 | 28.45 | $24.34 | 1.4M |
| 2023-12-08 | 28.37 | $24.22 | 1.3M |
| 2023-12-07 | 27.87 | $25.15 | 1.2M |
| 2023-12-06 | 26.54 | $24.80 | 2.2M |
| 2023-12-05 | 25.34 | $24.36 | 796800 |
| 2023-12-04 | 24.29 | $24.42 | 862400 |
| 2023-12-01 | 23.18 | $23.78 | 623130 |
| 2023-11-30 | 22.44 | $22.99 | 766620 |
| 2023-11-29 | 22.40 | $22.85 | 554703 |
| 2023-11-28 | 22.20 | $23.08 | 292900 |
| 2023-11-27 | 22.16 | $22.95 | 302600 |
| 2023-11-24 | 22.30 | $22.95 | 136800 |
| 2023-11-22 | 22.48 | $22.83 | 218222 |
| 2023-11-21 | 22.61 | $22.75 | 251202 |
| 2023-11-20 | 22.88 | $22.82 | 301625 |
| 2023-11-17 | 23.20 | $22.61 | 456200 |
| 2023-11-16 | 23.39 | $22.63 | 363111 |
| 2023-11-15 | 23.61 | $22.73 | 390400 |
| 2023-11-14 | 23.69 | $22.95 | 548200 |
| 2023-11-13 | 23.78 | $21.81 | 260354 |
| 2023-11-10 | 24.96 | $21.87 | 378740 |
| 2023-11-09 | 26.12 | $21.83 | 792600 |
| 2023-11-08 | 27.29 | $22.03 | 367800 |
| 2023-11-07 | 28.63 | $21.76 | 461700 |
| 2023-11-06 | 30.04 | $22.07 | 625300 |
| 2023-11-03 | 31.37 | $22.32 | 747428 |
| 2023-11-02 | 32.72 | $22.33 | 1.1M |
| 2023-11-01 | 34.24 | $21.93 | 1.0M |
| 2023-10-31 | 35.30 | $21.30 | 1.0M |
| 2023-10-30 | 35.51 | $20.80 | 932400 |
| 2023-10-27 | 34.90 | $20.61 | 644725 |
| 2023-10-26 | 34.28 | $20.96 | 596943 |
| 2023-10-25 | 33.79 | $20.65 | 609100 |
| 2023-10-24 | 33.02 | $21.00 | 380849 |
| 2023-10-23 | 32.34 | $20.78 | 809300 |
| 2023-10-20 | 31.53 | $21.00 | 704335 |
| 2023-10-19 | 30.89 | $21.12 | 1.1M |
| 2023-10-18 | 30.32 | $21.53 | 799500 |
| 2023-10-17 | 30.03 | $21.91 | 596912 |
| 2023-10-16 | 29.81 | $21.76 | 687500 |
| 2023-10-13 | 29.13 | $21.55 | 1.1M |
| 2023-10-12 | 28.41 | $21.79 | 568400 |
| 2023-10-11 | 27.99 | $22.42 | 473600 |
| 2023-10-10 | 27.86 | $22.15 | 749748 |
| 2023-10-09 | 27.67 | $22.16 | 420819 |
| 2023-10-06 | 27.32 | $21.91 | 761300 |
| 2023-10-05 | 26.45 | $22.01 | 686500 |
| 2023-10-04 | 25.83 | $22.12 | 913416 |
| 2023-10-03 | 24.96 | $21.90 | 821009 |
| 2023-10-02 | 23.89 | $22.05 | 812400 |
| 2023-09-29 | 22.87 | $22.19 | 638731 |
| 2023-09-28 | 21.82 | $22.03 | 947923 |
| 2023-09-27 | 20.24 | $22.12 | 642900 |
| 2023-09-26 | 18.76 | $22.55 | 698635 |
| 2023-09-25 | 17.45 | $23.13 | 526729 |
| 2023-09-22 | 16.44 | $23.32 | 443818 |
| 2023-09-21 | 15.68 | $23.56 | 939600 |
| 2023-09-20 | 15.15 | $24.13 | 471500 |
| 2023-09-19 | 15.28 | $24.17 | 241700 |
| 2023-09-18 | 14.77 | $24.16 | 409802 |
| 2023-09-15 | 14.32 | $24.25 | 914443 |
| 2023-09-14 | 14.07 | $24.64 | 381649 |
| 2023-09-13 | 14.25 | $24.32 | 270819 |
| 2023-09-12 | 14.14 | $24.61 | 236800 |
| 2023-09-11 | 14.08 | $24.68 | 282031 |
| 2023-09-08 | 14.16 | $24.65 | 298321 |
| 2023-09-07 | 14.03 | $24.51 | 379300 |
| 2023-09-06 | 13.80 | $24.41 | 342100 |
| 2023-09-05 | 13.56 | $24.50 | 386532 |
| 2023-09-01 | 13.43 | $25.11 | 218918 |
| 2023-08-31 | 14.05 | $25.16 | 337000 |
| 2023-08-30 | 14.56 | $25.24 | 250711 |
| 2023-08-29 | 15.18 | $25.11 | 220900 |
| 2023-08-28 | 15.55 | $25.05 | 362611 |
| 2023-08-25 | 15.90 | $24.72 | 158402 |
| 2023-08-24 | 16.00 | $24.77 | 277615 |
| 2023-08-23 | 16.13 | $25.13 | 325327 |
| 2023-08-22 | 15.95 | $24.71 | 194822 |
| 2023-08-21 | 15.09 | $24.53 | 247519 |
| 2023-08-18 | 14.19 | $24.84 | 298200 |
| 2023-08-17 | 13.53 | $24.83 | 435000 |
| 2023-08-16 | 12.97 | $24.92 | 334746 |
| 2023-08-15 | 12.47 | $25.20 | 410531 |
| 2023-08-14 | 12.24 | $25.56 | 473200 |
| 2023-08-11 | 12.39 | $25.95 | 321628 |
| 2023-08-10 | 12.87 | $25.92 | 372521 |
| 2023-08-09 | 13.38 | $25.89 | 844300 |
| 2023-08-08 | 13.92 | $25.80 | 341900 |
| 2023-08-07 | 14.26 | $26.02 | 701400 |
| 2023-08-04 | 14.62 | $25.59 | 618100 |
| 2023-08-03 | 14.62 | $25.43 | 404149 |
| 2023-08-02 | 14.32 | $25.44 | 658300 |
| 2023-08-01 | 14.01 | $26.11 | 432400 |
| 2023-07-31 | 14.58 | $26.30 | 1.2M |
| 2023-07-28 | 15.34 | $26.19 | 266635 |
| 2023-07-27 | 16.08 | $26.77 | 345406 |
| 2023-07-26 | 16.08 | $27.53 | 739700 |
| 2023-07-25 | 15.21 | $27.22 | 668500 |
| 2023-07-24 | 14.36 | $27.42 | 1.1M |
| 2023-07-21 | 13.50 | $27.00 | 456418 |
| 2023-07-20 | 13.03 | $26.82 | 239000 |
| 2023-07-19 | 12.70 | $26.58 | 496941 |
| 2023-07-18 | 12.54 | $26.38 | 712737 |
| 2023-07-17 | 12.58 | $26.26 | 486100 |
| 2023-07-14 | 12.95 | $25.97 | 258900 |
| 2023-07-13 | 13.52 | $25.91 | 354000 |
| 2023-07-12 | 14.14 | $26.04 | 924700 |
| 2023-07-11 | 14.76 | $25.82 | 662416 |
| 2023-07-10 | 14.93 | $25.38 | 348036 |
| 2023-07-07 | 14.38 | $25.34 | 794000 |
| 2023-07-06 | 13.81 | $25.37 | 801684 |
| 2023-07-05 | 13.20 | $25.57 | 576000 |
| 2023-07-03 | 12.94 | $25.63 | 171422 |
| 2023-06-30 | 12.69 | $25.40 | 1.0M |
| 2023-06-29 | 12.27 | $25.48 | 1.0M |
| 2023-06-28 | 12.11 | $25.69 | 636700 |
| 2023-06-27 | 12.15 | $25.68 | 376644 |
| 2023-06-26 | 12.26 | $25.51 | 503804 |
| 2023-06-23 | 11.96 | $24.96 | 1.2M |
| 2023-06-22 | 11.48 | $25.43 | 535809 |
| 2023-06-21 | 11.51 | $25.53 | 581300 |
| 2023-06-20 | 11.54 | $25.86 | 695124 |
| 2023-06-16 | 11.77 | $26.59 | 1.5M |
| 2023-06-15 | 11.24 | $26.38 | 750400 |
| 2023-06-14 | 10.88 | $26.36 | 440731 |
| 2023-06-13 | 10.40 | $26.42 | 858041 |
| 2023-06-12 | 9.99 | $26.35 | 526808 |
| 2023-06-09 | 9.72 | $26.33 | 614700 |
| 2023-06-08 | 9.44 | $26.36 | 553600 |
| 2023-06-07 | 8.76 | $26.66 | 660747 |
| 2023-06-06 | 8.04 | $26.13 | 431603 |
| 2023-06-05 | 8.01 | $26.00 | 328269 |
| 2023-06-02 | 7.98 | $26.25 | 461000 |
| 2023-06-01 | 7.75 | $25.78 | 530200 |
| 2023-05-31 | 8.08 | $25.70 | 741000 |
| 2023-05-30 | 8.42 | $25.50 | 324800 |
| 2023-05-26 | 8.66 | $25.59 | 213200 |
| 2023-05-25 | 8.68 | $25.43 | 325037 |
| 2023-05-24 | 8.83 | $25.75 | 764300 |
| 2023-05-23 | 9.26 | $25.86 | 353740 |
| 2023-05-22 | 9.71 | $25.81 | 202500 |
| 2023-05-19 | 10.17 | $25.70 | 644700 |
| 2023-05-18 | 10.66 | $25.80 | 262900 |
| 2023-05-17 | 10.79 | $25.85 | 716900 |
| 2023-05-16 | 10.94 | $25.54 | 416734 |
| 2023-05-15 | 11.06 | $25.92 | 337446 |
| 2023-05-12 | 11.56 | $25.85 | 204948 |
| 2023-05-11 | 11.87 | $25.86 | 376130 |
| 2023-05-10 | 12.04 | $25.98 | 471112 |
| 2023-05-09 | 12.33 | $25.79 | 208531 |
| 2023-05-08 | 12.47 | $26.04 | 228500 |
| 2023-05-05 | 12.93 | $26.15 | 401200 |
| 2023-05-04 | 13.42 | $25.88 | 355529 |
| 2023-05-03 | 13.51 | $25.41 | 551900 |
| 2023-05-02 | 13.45 | $25.01 | 533727 |
| 2023-05-01 | 12.53 | $25.39 | 364700 |
| 2023-04-28 | 12.42 | $25.51 | 324000 |
| 2023-04-27 | 12.15 | $25.29 | 328700 |
| 2023-04-26 | 11.32 | $24.82 | 574629 |
| 2023-04-25 | 10.45 | $25.31 | 670800 |
| 2023-04-24 | 9.96 | $25.41 | 446900 |
| 2023-04-21 | 9.53 | $25.73 | 288311 |
| 2023-04-20 | 9.20 | $25.67 | 444500 |
| 2023-04-19 | 8.96 | $25.76 | 641119 |
| 2023-04-18 | 8.80 | $25.80 | 320900 |
| 2023-04-17 | 8.79 | $26.20 | 355248 |
| 2023-04-14 | 8.79 | $25.78 | 251800 |
| 2023-04-13 | 8.78 | $26.28 | 347642 |
| 2023-04-12 | 9.03 | $26.37 | 242403 |
| 2023-04-11 | 9.27 | $26.45 | 261400 |
| 2023-04-10 | 9.70 | $26.45 | 292244 |
| 2023-04-06 | 10.16 | $26.33 | 465300 |
| 2023-04-05 | 10.64 | $26.33 | 464100 |
| 2023-04-04 | 11.10 | $26.62 | 355400 |
| 2023-04-03 | 11.61 | $26.73 | 333001 |
| 2023-03-31 | 11.94 | $26.86 | 652400 |
| 2023-03-30 | 12.53 | $26.41 | 324835 |
| 2023-03-29 | 12.90 | $26.63 | 332802 |
| 2023-03-28 | 13.41 | $26.39 | 326841 |
| 2023-03-27 | 13.71 | $26.22 | 456539 |
| 2023-03-24 | 14.04 | $26.05 | 382700 |
| 2023-03-23 | 14.13 | $25.31 | 495400 |
| 2023-03-22 | 13.69 | $25.27 | 614009 |
| 2023-03-21 | 13.30 | $26.52 | 356400 |
| 2023-03-20 | 13.76 | $26.89 | 500100 |
| 2023-03-17 | 14.44 | $26.59 | 1.3M |
| 2023-03-16 | 14.69 | $26.90 | 508100 |
| 2023-03-15 | 15.11 | $26.87 | 420339 |
| 2023-03-14 | 15.38 | $26.94 | 352400 |
| 2023-03-13 | 15.85 | $26.41 | 349900 |
| 2023-03-10 | 15.23 | $26.00 | 329100 |
| 2023-03-09 | 14.63 | $26.81 | 306313 |
| 2023-03-08 | 14.82 | $27.02 | 301138 |
| 2023-03-07 | 15.10 | $26.90 | 615800 |
| 2023-03-06 | 15.40 | $27.38 | 514328 |
| 2023-03-03 | 16.21 | $27.65 | 477944 |
| 2023-03-02 | 16.85 | $27.32 | 434198 |
| 2023-03-01 | 17.54 | $27.07 | 423238 |
| 2023-02-28 | 17.42 | $27.15 | 550900 |
| 2023-02-27 | 17.68 | $27.54 | 252648 |
| 2023-02-24 | 18.26 | $27.68 | 372400 |
| 2023-02-23 | 18.99 | $28.05 | 278113 |
| 2023-02-22 | 19.91 | $27.87 | 387421 |
| 2023-02-21 | 20.83 | $28.22 | 1.5M |
| 2023-02-17 | 21.80 | $28.44 | 392000 |
| 2023-02-16 | 22.22 | $28.86 | 409300 |
| 2023-02-15 | 22.72 | $28.45 | 382611 |
| 2023-02-14 | 23.75 | $28.21 | 605119 |
| 2023-02-13 | 24.31 | $28.70 | 190701 |
| 2023-02-10 | 24.29 | $28.60 | 256000 |
| 2023-02-09 | 24.36 | $28.46 | 338826 |
| 2023-02-08 | 24.43 | $28.85 | 360600 |
| 2023-02-07 | 23.91 | $28.89 | 649310 |
| 2023-02-06 | 23.35 | $28.91 | 252300 |
| 2023-02-03 | 22.94 | $28.85 | 416600 |
| 2023-02-02 | 22.51 | $29.02 | 301900 |
| 2023-02-01 | 21.78 | $28.60 | 376600 |
| 2023-01-31 | 21.29 | $28.76 | 404020 |
| 2023-01-30 | 20.87 | $28.31 | 254700 |
| 2023-01-27 | 20.62 | $28.55 | 256500 |
| 2023-01-26 | 20.36 | $28.53 | 262341 |
| 2023-01-25 | 20.27 | $28.34 | 223800 |
| 2023-01-24 | 20.32 | $28.25 | 211723 |
| 2023-01-23 | 20.38 | $28.21 | 320505 |
| 2023-01-20 | 19.72 | $28.24 | 366400 |
| 2023-01-19 | 19.09 | $28.14 | 319726 |
| 2023-01-18 | 18.55 | $27.96 | 267200 |
| 2023-01-17 | 17.94 | $28.46 | 216321 |
| 2023-01-13 | 16.79 | $28.23 | 274600 |
| 2023-01-12 | 15.74 | $28.38 | 402700 |
| 2023-01-11 | 14.64 | $27.80 | 349300 |
| 2023-01-10 | 13.82 | $27.31 | 630340 |
| 2023-01-09 | 13.37 | $27.18 | 369008 |
| 2023-01-06 | 12.92 | $26.78 | 219900 |
| 2023-01-05 | 12.77 | $26.41 | 369253 |
| 2023-01-04 | 12.88 | $26.69 | 857223 |
| 2023-01-03 | 12.67 | $26.20 | 335000 |
| 2022-12-30 | 13.06 | $25.93 | 317800 |
| 2022-12-29 | 13.55 | $25.88 | 277900 |
| 2022-12-28 | 14.14 | $25.99 | 295900 |
| 2022-12-27 | 14.81 | $26.48 | 329300 |
| 2022-12-23 | 15.11 | $26.76 | 209400 |
| 2022-12-22 | 15.26 | $26.51 | 349506 |
| 2022-12-21 | 15.61 | $26.64 | 348100 |
| 2022-12-20 | 15.50 | $26.48 | 437404 |
| 2022-12-19 | 15.73 | $26.02 | 517400 |
| 2022-12-16 | 16.48 | $26.08 | 1.9M |
| 2022-12-15 | 17.27 | $26.76 | 598400 |
| 2022-12-14 | 17.04 | $26.98 | 397530 |
| 2022-12-13 | 16.49 | $26.97 | 432200 |
| 2022-12-12 | 15.82 | $26.93 | 398417 |
| 2022-12-09 | 15.68 | $26.92 | 222919 |
| 2022-12-08 | 15.59 | $26.76 | 507632 |
| 2022-12-07 | 15.50 | $26.80 | 1.6M |
| 2022-12-06 | 15.41 | $26.89 | 426500 |
| 2022-12-05 | 15.59 | $26.85 | 389215 |
| 2022-12-02 | 15.70 | $26.97 | 320306 |
| 2022-12-01 | 15.81 | $26.92 | 413607 |
| 2022-11-30 | 15.91 | $27.14 | 886543 |
| 2022-11-29 | 16.32 | $26.68 | 460132 |
| 2022-11-28 | 17.14 | $26.60 | 759600 |
| 2022-11-25 | 17.92 | $27.12 | 477004 |
| 2022-11-23 | 18.68 | $26.77 | 684300 |
| 2022-11-22 | 19.48 | $26.98 | 453500 |
| 2022-11-21 | 19.83 | $27.18 | 468539 |
| 2022-11-18 | 20.27 | $27.10 | 379818 |
| 2022-11-17 | 20.60 | $26.74 | 1.8M |
| 2022-11-16 | 21.21 | $26.74 | 561803 |
| 2022-11-15 | 21.45 | $26.99 | 502600 |
| 2022-11-14 | 21.48 | $27.05 | 428100 |
| 2022-11-11 | 21.53 | $26.92 | 495772 |
| 2022-11-10 | 21.46 | $27.36 | 695800 |
| 2022-11-09 | 21.09 | $26.37 | 656600 |
| 2022-11-08 | 21.44 | $26.56 | 663900 |
| 2022-11-07 | 21.66 | $26.53 | 422908 |
| 2022-11-04 | 21.78 | $26.51 | 358715 |
| 2022-11-03 | 22.23 | $25.97 | 386100 |
| 2022-11-02 | 23.06 | $25.58 | 748419 |
| 2022-11-01 | 23.69 | $25.71 | 349100 |
| 2022-10-31 | 24.77 | $25.62 | 458800 |
| 2022-10-28 | 26.04 | $25.38 | 344502 |
| 2022-10-27 | 27.23 | $24.88 | 249900 |
| 2022-10-26 | 28.29 | $24.42 | 268525 |
| 2022-10-25 | 28.91 | $24.47 | 483133 |
| 2022-10-24 | 29.54 | $23.87 | 321409 |
| 2022-10-21 | 29.62 | $23.71 | 296648 |
| 2022-10-20 | 29.26 | $23.63 | 362113 |
| 2022-10-19 | 28.94 | $23.83 | 402100 |
| 2022-10-18 | 28.67 | $24.28 | 340220 |
| 2022-10-17 | 28.63 | $23.83 | 532828 |
| 2022-10-14 | 28.54 | $23.27 | 428915 |
| 2022-10-13 | 28.45 | $23.90 | 604800 |
| 2022-10-12 | 28.03 | $23.72 | 838700 |
| 2022-10-11 | 27.77 | $23.55 | 773813 |
| 2022-10-10 | 27.03 | $22.80 | 251700 |
| 2022-10-07 | 25.86 | $23.07 | 417700 |
| 2022-10-06 | 24.64 | $23.51 | 288500 |
| 2022-10-05 | 23.62 | $24.02 | 255330 |
| 2022-10-04 | 22.60 | $24.49 | 546026 |
| 2022-10-03 | 21.88 | $24.05 | 448600 |
| 2022-09-30 | 20.89 | $24.19 | 658838 |
| 2022-09-29 | 19.65 | $23.67 | 360300 |
| 2022-09-28 | 18.34 | $25.02 | 408200 |
| 2022-09-27 | 17.50 | $24.41 | 325400 |
| 2022-09-26 | 16.63 | $25.07 | 428124 |
| 2022-09-23 | 15.83 | $25.76 | 526413 |
| 2022-09-22 | 15.59 | $25.86 | 394438 |
| 2022-09-21 | 15.46 | $26.90 | 1.0M |
| 2022-09-20 | 16.27 | $26.46 | 294727 |
| 2022-09-19 | 16.14 | $26.88 | 348547 |
| 2022-09-16 | 16.21 | $26.76 | 694514 |
| 2022-09-15 | 16.18 | $26.29 | 456342 |
| 2022-09-14 | 16.29 | $26.25 | 251022 |
| 2022-09-13 | 16.01 | $26.37 | 308900 |
| 2022-09-12 | 15.90 | $27.07 | 257232 |
| 2022-09-09 | 16.27 | $26.63 | 261112 |
| 2022-09-08 | 16.27 | $26.62 | 320700 |
| 2022-09-07 | 16.19 | $26.83 | 408100 |
| 2022-09-06 | 16.10 | $26.49 | 256517 |
| 2022-09-02 | 15.46 | $26.39 | 204100 |
| 2022-09-01 | 14.87 | $26.71 | 201631 |
| 2022-08-31 | 13.59 | $26.89 | 340300 |
| 2022-08-30 | 12.45 | $27.19 | 380633 |
| 2022-08-29 | 11.44 | $27.69 | 202545 |
| 2022-08-26 | 10.71 | $27.84 | 244800 |
| 2022-08-25 | 10.11 | $28.23 | 194508 |
| 2022-08-24 | 9.67 | $27.96 | 211521 |
| 2022-08-23 | 9.10 | $28.04 | 383500 |
| 2022-08-22 | 8.47 | $28.17 | 388400 |
| 2022-08-19 | 8.10 | $28.48 | 336703 |
| 2022-08-18 | 8.03 | $28.58 | 192010 |
| 2022-08-17 | 8.12 | $28.70 | 373400 |
| 2022-08-16 | 8.22 | $28.84 | 643930 |
| 2022-08-15 | 8.65 | $29.13 | 243457 |
| 2022-08-12 | 8.72 | $29.10 | 327104 |
| 2022-08-11 | 8.78 | $28.99 | 296100 |
| 2022-08-10 | 8.85 | $29.17 | 453400 |
| 2022-08-09 | 8.79 | $28.98 | 475937 |
| 2022-08-08 | 8.94 | $28.92 | 389220 |
| 2022-08-05 | 9.16 | $28.60 | 217300 |
| 2022-08-04 | 9.50 | $28.45 | 269400 |
| 2022-08-03 | 9.71 | $28.18 | 397900 |
| 2022-08-02 | 10.01 | $28.53 | 1.4M |
| 2022-08-01 | 10.48 | $28.78 | 496200 |
| 2022-07-29 | 10.81 | $29.23 | 305128 |
| 2022-07-28 | 10.75 | $29.25 | 193335 |
| 2022-07-27 | 10.81 | $28.67 | 332400 |
| 2022-07-26 | 11.19 | $28.66 | 283718 |
| 2022-07-25 | 10.70 | $28.37 | 506600 |
| 2022-07-22 | 10.40 | $28.13 | 400929 |
| 2022-07-21 | 10.32 | $27.87 | 326200 |
| 2022-07-20 | 10.56 | $27.89 | 335723 |
| 2022-07-19 | 10.56 | $27.97 | 350602 |
| 2022-07-18 | 10.74 | $27.51 | 302924 |
| 2022-07-15 | 10.93 | $27.92 | 467300 |
| 2022-07-14 | 10.89 | $27.45 | 326947 |
| 2022-07-13 | 11.35 | $27.02 | 265210 |
| 2022-07-12 | 11.64 | $27.16 | 329400 |
| 2022-07-11 | 11.94 | $27.46 | 293900 |
| 2022-07-08 | 11.95 | $27.36 | 287743 |
| 2022-07-07 | 12.10 | $27.16 | 240320 |
| 2022-07-06 | 12.33 | $27.02 | 554400 |
| 2022-07-05 | 12.58 | $27.23 | 512300 |
| 2022-07-01 | 12.95 | $27.24 | 298200 |
| 2022-06-30 | 13.35 | $26.59 | 439400 |
| 2022-06-29 | 14.03 | $26.70 | 375500 |
| 2022-06-28 | 14.59 | $27.08 | 367400 |
| 2022-06-27 | 15.08 | $27.16 | 265730 |
| 2022-06-24 | 15.67 | $27.06 | 705700 |
| 2022-06-23 | 16.44 | $26.63 | 414723 |
| 2022-06-22 | 16.96 | $26.05 | 399209 |
| 2022-06-21 | 17.22 | $25.82 | 523100 |
| 2022-06-17 | 17.65 | $25.71 | 1.0M |
| 2022-06-16 | 17.95 | $25.37 | 460437 |
| 2022-06-15 | 17.52 | $25.59 | 600500 |
| 2022-06-14 | 17.07 | $24.65 | 884000 |
| 2022-06-13 | 15.74 | $25.19 | 517421 |
| 2022-06-10 | 14.77 | $26.66 | 441600 |
| 2022-06-09 | 14.59 | $26.81 | 603503 |
| 2022-06-08 | 14.83 | $27.30 | 357600 |
| 2022-06-07 | 15.46 | $27.77 | 522430 |
| 2022-06-06 | 16.15 | $27.52 | 448300 |
| 2022-06-03 | 16.82 | $27.45 | 216840 |
| 2022-06-02 | 17.70 | $27.75 | 255500 |
| 2022-06-01 | 18.63 | $27.44 | 390000 |
| 2022-05-31 | 19.50 | $27.57 | 602937 |
| 2022-05-27 | 20.42 | $27.59 | 343041 |
| 2022-05-26 | 21.39 | $27.08 | 365621 |
| 2022-05-25 | 22.25 | $27.08 | 300400 |
| 2022-05-24 | 23.01 | $26.71 | 528416 |
| 2022-05-23 | 23.38 | $26.32 | 390500 |
| 2022-05-20 | 23.51 | $26.40 | 293875 |
| 2022-05-19 | 23.65 | $26.16 | 427826 |
| 2022-05-18 | 23.81 | $26.48 | 520100 |
| 2022-05-17 | 24.24 | $27.21 | 321823 |
| 2022-05-16 | 24.90 | $26.70 | 327934 |
| 2022-05-13 | 25.14 | $26.51 | 600600 |
| 2022-05-12 | 25.21 | $25.93 | 522500 |
| 2022-05-11 | 24.61 | $25.28 | 369300 |
| 2022-05-10 | 23.82 | $25.36 | 672949 |
| 2022-05-09 | 23.01 | $25.73 | 482111 |
| 2022-05-06 | 22.44 | $26.54 | 330114 |
| 2022-05-05 | 22.14 | $26.96 | 312600 |
| 2022-05-04 | 22.20 | $27.56 | 325300 |
| 2022-05-03 | 22.39 | $27.05 | 560300 |
| 2022-05-02 | 22.15 | $26.54 | 498236 |
| 2022-04-29 | 21.91 | $27.46 | 923500 |
| 2022-04-28 | 22.68 | $28.89 | 660125 |
| 2022-04-27 | 23.69 | $28.09 | 1.1M |
| 2022-04-26 | 24.62 | $28.72 | 1.1M |
| 2022-04-25 | 24.99 | $29.47 | 714300 |
| 2022-04-22 | 24.79 | $29.73 | 1.0M |
| 2022-04-21 | 23.50 | $29.84 | 942015 |
| 2022-04-20 | 22.18 | $29.72 | 889173 |
| 2022-04-19 | 20.84 | $29.51 | 736100 |
| 2022-04-18 | 19.63 | $29.24 | 807400 |
| 2022-04-14 | 18.55 | $29.01 | 560540 |
| 2022-04-13 | 17.68 | $28.77 | 810047 |
| 2022-04-12 | 17.02 | $28.38 | 1.3M |
| 2022-04-11 | 16.46 | $28.14 | 1.0M |
| 2022-04-08 | 16.31 | $27.86 | 845200 |
| 2022-04-07 | 16.34 | $27.69 | 1.2M |
| 2022-04-06 | 16.65 | $27.70 | 1.3M |
| 2022-04-05 | 16.97 | $27.43 | 1.2M |
| 2022-04-04 | 17.45 | $27.52 | 729748 |
| 2022-04-01 | 17.74 | $27.69 | 819516 |
| 2022-03-31 | 18.07 | $27.04 | 1.2M |
| 2022-03-30 | 18.82 | $26.77 | 274000 |
| 2022-03-29 | 19.77 | $27.26 | 690426 |
| 2022-03-28 | 20.76 | $26.57 | 366800 |
| 2022-03-25 | 20.96 | $26.54 | 364919 |
| 2022-03-24 | 20.99 | $26.33 | 329100 |
| 2022-03-23 | 20.68 | $26.20 | 243700 |
| 2022-03-22 | 20.41 | $26.50 | 451643 |
| 2022-03-21 | 20.41 | $26.40 | 197410 |
| 2022-03-18 | 20.40 | $26.61 | 964800 |
| 2022-03-17 | 20.14 | $26.45 | 761200 |
| 2022-03-16 | 19.87 | $26.55 | 362035 |
| 2022-03-15 | 19.60 | $26.62 | 574147 |
| 2022-03-14 | 19.72 | $26.60 | 278719 |
| 2022-03-11 | 19.86 | $27.00 | 330304 |
| 2022-03-10 | 20.47 | $26.93 | 503149 |
| 2022-03-09 | 20.81 | $26.46 | 421346 |
| 2022-03-08 | 21.61 | $26.39 | 568729 |
| 2022-03-07 | 22.34 | $26.44 | 576500 |
| 2022-03-04 | 23.29 | $27.28 | 562540 |
| 2022-03-03 | 24.50 | $26.76 | 405900 |
| 2022-03-02 | 25.13 | $26.43 | 293600 |
| 2022-03-01 | 25.43 | $26.01 | 443200 |
| 2022-02-28 | 25.69 | $26.38 | 839011 |
| 2022-02-25 | 26.24 | $26.72 | 425200 |
| 2022-02-24 | 26.94 | $26.28 | 785000 |
| 2022-02-23 | 27.02 | $26.10 | 508200 |
| 2022-02-22 | 27.46 | $26.14 | 552333 |
| 2022-02-18 | 27.46 | $26.26 | 427406 |
| 2022-02-17 | 27.73 | $26.41 | 554807 |
| 2022-02-16 | 27.98 | $26.33 | 430900 |
| 2022-02-15 | 27.77 | $26.13 | 265800 |
| 2022-02-14 | 27.47 | $25.95 | 481226 |
| 2022-02-11 | 26.88 | $25.85 | 375512 |
| 2022-02-10 | 26.07 | $25.60 | 770327 |
| 2022-02-09 | 25.23 | $26.14 | 337829 |
| 2022-02-08 | 24.57 | $25.81 | 236222 |
| 2022-02-07 | 23.72 | $25.97 | 295500 |
| 2022-02-04 | 22.94 | $26.21 | 318518 |
| 2022-02-03 | 22.12 | $26.47 | 405200 |
| 2022-02-02 | 21.65 | $26.97 | 815648 |
| 2022-02-01 | 21.45 | $27.01 | 295600 |
| 2022-01-31 | 21.24 | $27.07 | 576910 |
| 2022-01-28 | 20.79 | $26.99 | 302400 |
| 2022-01-27 | 20.18 | $26.37 | 351309 |
| 2022-01-26 | 19.63 | $26.70 | 303305 |
| 2022-01-25 | 19.29 | $27.21 | 467800 |
| 2022-01-24 | 18.50 | $26.99 | 623027 |
| 2022-01-21 | 17.26 | $27.02 | 427346 |
| 2022-01-20 | 16.47 | $26.96 | 405400 |
| 2022-01-19 | 15.64 | $27.40 | 304200 |
| 2022-01-18 | 15.14 | $27.79 | 327430 |
| 2022-01-14 | 14.82 | $28.05 | 207225 |
| 2022-01-13 | 14.57 | $28.30 | 211900 |
| 2022-01-12 | 14.66 | $27.96 | 241426 |
| 2022-01-11 | 14.68 | $28.18 | 383800 |
| 2022-01-10 | 14.69 | $28.23 | 393300 |
| 2022-01-07 | 14.72 | $28.47 | 1.1M |
| 2022-01-06 | 15.18 | $28.83 | 495100 |
| 2022-01-05 | 15.97 | $28.91 | 586500 |
| 2022-01-04 | 16.64 | $29.53 | 314329 |
| 2022-01-03 | 16.71 | $29.30 | 422300 |
| 2021-12-31 | 16.89 | $29.41 | 281500 |
| 2021-12-30 | 16.60 | $29.76 | 353400 |
| 2021-12-29 | 15.77 | $29.69 | 381629 |
| 2021-12-28 | 15.17 | $29.21 | 237816 |
| 2021-12-27 | 14.84 | $29.23 | 225100 |
| 2021-12-23 | 14.59 | $28.67 | 200904 |
| 2021-12-22 | 14.57 | $28.73 | 229700 |
| 2021-12-21 | 14.75 | $28.50 | 294529 |
| 2021-12-20 | 15.18 | $27.74 | 331300 |
| 2021-12-17 | 15.54 | $28.18 | 1.5M |
| 2021-12-16 | 15.92 | $28.20 | 581233 |
| 2021-12-15 | 16.22 | $28.48 | 678000 |
| 2021-12-14 | 16.55 | $28.15 | 815200 |
| 2021-12-13 | 16.98 | $28.36 | 379500 |
| 2021-12-10 | 17.45 | $28.13 | 311000 |
| 2021-12-09 | 18.02 | $28.33 | 391100 |
| 2021-12-08 | 18.21 | $28.90 | 1.2M |
| 2021-12-07 | 18.42 | $28.06 | 796616 |
| 2021-12-06 | 19.13 | $28.27 | 361800 |
| 2021-12-03 | 19.91 | $27.37 | 1.1M |
| 2021-12-02 | 20.20 | $27.48 | 280021 |
| 2021-12-01 | 20.51 | $26.65 | 344900 |
| 2021-11-30 | 20.83 | $27.02 | 586107 |
| 2021-11-29 | 20.59 | $27.20 | 292036 |
| 2021-11-26 | 20.55 | $27.20 | 258538 |
| 2021-11-24 | 20.51 | $28.35 | 574800 |
| 2021-11-23 | 21.48 | $28.16 | 287835 |
| 2021-11-22 | 22.60 | $28.24 | 335727 |
| 2021-11-19 | 23.59 | $28.24 | 766204 |
| 2021-11-18 | 24.78 | $28.18 | 544605 |
| 2021-11-17 | 25.96 | $28.05 | 323800 |
| 2021-11-16 | 27.21 | $28.40 | 316512 |
| 2021-11-15 | 28.16 | $28.60 | 307000 |
| 2021-11-12 | 29.27 | $28.41 | 245200 |
| 2021-11-11 | 30.38 | $28.81 | 299520 |
| 2021-11-10 | 31.25 | $28.91 | 393300 |
| 2021-11-09 | 31.87 | $29.28 | 475527 |
| 2021-11-08 | 32.08 | $29.45 | 671320 |
| 2021-11-05 | 32.29 | $29.57 | 415500 |
| 2021-11-04 | 32.34 | $28.82 | 379200 |
| 2021-11-03 | 32.87 | $28.95 | 766021 |
| 2021-11-02 | 33.04 | $28.86 | 397738 |
| 2021-11-01 | 33.27 | $29.08 | 440800 |
| 2021-10-29 | 33.65 | $29.00 | 401500 |
| 2021-10-28 | 33.44 | $29.24 | 283709 |
| 2021-10-27 | 32.97 | $29.43 | 289800 |
| 2021-10-26 | 32.19 | $29.70 | 318900 |
| 2021-10-25 | 31.48 | $29.29 | 200808 |
| 2021-10-22 | 31.07 | $29.06 | 216400 |
| 2021-10-21 | 30.73 | $29.03 | 308201 |
| 2021-10-20 | 30.41 | $29.05 | 284300 |
| 2021-10-19 | 30.12 | $28.51 | 334829 |
| 2021-10-18 | 30.10 | $28.60 | 253200 |
| 2021-10-15 | 29.86 | $28.76 | 350037 |
| 2021-10-14 | 29.44 | $28.68 | 180039 |
| 2021-10-13 | 29.27 | $28.45 | 285600 |
| 2021-10-12 | 29.27 | $27.96 | 234735 |
| 2021-10-11 | 29.54 | $27.72 | 143800 |
| 2021-10-08 | 30.12 | $27.20 | 271300 |
| 2021-10-07 | 31.10 | $27.21 | 351838 |
| 2021-10-06 | 32.08 | $27.36 | 275538 |
| 2021-10-05 | 33.31 | $27.36 | 438703 |
| 2021-10-04 | 34.27 | $27.12 | 333000 |
| 2021-10-01 | 35.29 | $27.31 | 476300 |
| 2021-09-30 | 36.36 | $26.86 | 415433 |
| 2021-09-29 | 37.48 | $27.56 | 218942 |
| 2021-09-28 | 38.14 | $27.30 | 348900 |
| 2021-09-27 | 39.10 | $27.11 | 325200 |
| 2021-09-24 | 39.60 | $27.46 | 629400 |
| 2021-09-23 | 40.27 | $27.42 | 373000 |
| 2021-09-22 | 40.96 | $27.51 | 420900 |
| 2021-09-21 | 41.75 | $27.20 | 338700 |
| 2021-09-20 | 42.65 | $27.33 | 665040 |
| 2021-09-17 | 43.67 | $27.29 | 1.5M |
| 2021-09-16 | 44.74 | $27.52 | 435300 |
| 2021-09-15 | 45.66 | $27.30 | 406000 |
| 2021-09-14 | 46.83 | $27.17 | 376200 |
| 2021-09-13 | 48.07 | $27.05 | 275700 |
| 2021-09-10 | 49.45 | $26.67 | 389731 |
| 2021-09-09 | 50.89 | $27.24 | 426315 |
| 2021-09-08 | 51.91 | $28.11 | 815100 |
| 2021-09-07 | 52.35 | $28.14 | 319449 |
| 2021-09-03 | 52.56 | $29.00 | 362822 |
| 2021-09-02 | 52.35 | $28.75 | 262535 |
| 2021-09-01 | 52.18 | $28.77 | 276700 |
| 2021-08-31 | 51.99 | $28.61 | 546300 |
| 2021-08-30 | 51.88 | $28.38 | 364224 |
| 2021-08-27 | 51.82 | $27.99 | 288542 |
| 2021-08-26 | 51.85 | $27.46 | 255500 |
| 2021-08-25 | 51.95 | $27.45 | 206500 |
| 2021-08-24 | 52.12 | $27.15 | 239436 |
| 2021-08-23 | 52.36 | $27.38 | 211300 |
| 2021-08-20 | 52.44 | $27.62 | 727121 |
| 2021-08-19 | 52.53 | $27.32 | 393300 |
| 2021-08-18 | 52.71 | $27.29 | 368421 |
| 2021-08-17 | 52.91 | $27.21 | 313037 |
| 2021-08-16 | 53.17 | $27.24 | 245938 |
| 2021-08-13 | 53.13 | $27.38 | 216329 |
| 2021-08-12 | 53.12 | $27.35 | 303321 |
| 2021-08-11 | 53.10 | $27.54 | 238400 |
| 2021-08-10 | 52.94 | $27.51 | 258500 |
| 2021-08-09 | 52.73 | $28.29 | 136043 |
| 2021-08-06 | 52.03 | $28.69 | 239900 |
| 2021-08-05 | 51.08 | $29.10 | 326200 |
| 2021-08-04 | 50.08 | $28.23 | 304739 |
| 2021-08-03 | 49.13 | $28.56 | 291800 |
| 2021-08-02 | 48.06 | $28.69 | 243109 |
| 2021-07-30 | 46.73 | $28.71 | 319100 |
| 2021-07-29 | 45.31 | $28.91 | 170600 |
| 2021-07-28 | 43.85 | $28.74 | 267300 |
| 2021-07-27 | 42.31 | $29.02 | 178500 |
| 2021-07-26 | 40.60 | $28.94 | 213000 |
| 2021-07-23 | 38.79 | $29.09 | 279800 |
| 2021-07-22 | 36.90 | $28.74 | 195205 |
| 2021-07-21 | 34.94 | $28.95 | 401512 |
| 2021-07-20 | 32.73 | $29.02 | 405523 |
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