Is Fresh Del Monte Produce Inc. (FDP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fresh Del Monte Produce Inc. (FDP) research center and poll results.
NYSE : FDP
Fresh Del Monte Produce Inc.
$29.22 USD
$0.84 (2.96%)
- Volume
- 310.17K
- Average Volume
- 531.73K
- Market Capitalization
- $1.39B
- P/E Ratio
- 19.61
- Dividend Yield
- 4.11%
- Price Target
- Year High
- $29.30
- Year Low
- $26.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.82
- Current Ratio
- $2.34
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
28.20
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.85
Average
29.62
Maximum
42.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 28.20 | $27.99 | 303089 |
| 2026-07-13 | 28.26 | $28.23 | 353475 |
| 2026-07-10 | 28.29 | $28.30 | 294291 |
| 2026-07-09 | 28.33 | $27.74 | 374705 |
| 2026-07-08 | 28.37 | $28.33 | 477877 |
| 2026-07-07 | 28.36 | $29.00 | 371489 |
| 2026-07-06 | 28.39 | $27.98 | 476996 |
| 2026-07-02 | 28.46 | $28.22 | 339830 |
| 2026-07-01 | 28.52 | $27.63 | 472022 |
| 2026-06-30 | 28.65 | $27.91 | 457840 |
| 2026-06-29 | 28.78 | $28.59 | 354804 |
| 2026-06-26 | 28.96 | $29.22 | 800129 |
| 2026-06-25 | 29.18 | $28.38 | 414445 |
| 2026-06-24 | 29.40 | $28.85 | 770219 |
| 2026-06-23 | 29.59 | $27.86 | 1.5M |
| 2026-06-22 | 29.87 | $26.90 | 835409 |
| 2026-06-18 | 30.17 | $27.44 | 1.2M |
| 2026-06-17 | 30.44 | $27.76 | 843051 |
| 2026-06-16 | 30.67 | $28.90 | 464000 |
| 2026-06-15 | 30.87 | $28.79 | 311510 |
| 2026-06-12 | 31.05 | $29.14 | 331797 |
| 2026-06-11 | 31.35 | $28.81 | 571132 |
| 2026-06-10 | 31.69 | $29.08 | 503612 |
| 2026-06-09 | 32.01 | $28.56 | 712717 |
| 2026-06-08 | 32.36 | $28.24 | 487500 |
| 2026-06-05 | 32.79 | $29.52 | 497400 |
| 2026-06-04 | 33.19 | $29.37 | 591846 |
| 2026-06-03 | 33.59 | $29.51 | 576600 |
| 2026-06-02 | 34.01 | $30.11 | 673449 |
| 2026-06-01 | 34.52 | $30.61 | 493300 |
| 2026-05-29 | 35.06 | $32.14 | 776265 |
| 2026-05-28 | 35.54 | $33.59 | 1.7M |
| 2026-05-27 | 35.94 | $32.78 | 456000 |
| 2026-05-26 | 36.40 | $32.76 | 319236 |
| 2026-05-22 | 36.85 | $33.29 | 404009 |
| 2026-05-21 | 37.28 | $33.01 | 423337 |
| 2026-05-20 | 37.74 | $32.88 | 331117 |
| 2026-05-19 | 38.18 | $32.39 | 544198 |
| 2026-05-18 | 38.61 | $32.72 | 400862 |
| 2026-05-15 | 39.04 | $32.49 | 601017 |
| 2026-05-14 | 39.52 | $35.22 | 596447 |
| 2026-05-13 | 39.83 | $35.53 | 563300 |
| 2026-05-12 | 40.09 | $35.48 | 445400 |
| 2026-05-11 | 40.40 | $35.52 | 555118 |
| 2026-05-08 | 40.72 | $36.81 | 348302 |
| 2026-05-07 | 40.98 | $37.55 | 313512 |
| 2026-05-06 | 41.24 | $37.50 | 497040 |
| 2026-05-05 | 41.47 | $37.76 | 549524 |
| 2026-05-04 | 41.70 | $40.35 | 308007 |
| 2026-05-01 | 41.76 | $41.34 | 246917 |
| 2026-04-30 | 41.75 | $41.89 | 176300 |
| 2026-04-29 | 41.66 | $41.49 | 395315 |
| 2026-04-28 | 41.60 | $41.93 | 211100 |
| 2026-04-27 | 41.57 | $41.81 | 208702 |
| 2026-04-24 | 41.57 | $41.85 | 256819 |
| 2026-04-23 | 41.55 | $42.30 | 189430 |
| 2026-04-22 | 41.56 | $41.70 | 182200 |
| 2026-04-21 | 41.60 | $40.90 | 206100 |
| 2026-04-20 | 41.66 | $41.40 | 209200 |
| 2026-04-17 | 41.58 | $42.01 | 238500 |
| 2026-04-16 | 41.50 | $41.38 | 302900 |
| 2026-04-15 | 41.47 | $40.92 | 212311 |
| 2026-04-14 | 41.50 | $41.60 | 170332 |
| 2026-04-13 | 41.47 | $42.00 | 186214 |
| 2026-04-10 | 41.44 | $41.94 | 185837 |
| 2026-04-09 | 41.44 | $42.74 | 222300 |
| 2026-04-08 | 41.37 | $42.16 | 361100 |
| 2026-04-07 | 41.34 | $42.19 | 206400 |
| 2026-04-06 | 41.33 | $41.55 | 206938 |
| 2026-04-02 | 41.38 | $41.25 | 384167 |
| 2026-04-01 | 41.44 | $40.15 | 335622 |
| 2026-03-31 | 41.57 | $40.26 | 457600 |
| 2026-03-30 | 41.68 | $41.26 | 403600 |
| 2026-03-27 | 41.77 | $41.91 | 306241 |
| 2026-03-26 | 41.82 | $41.44 | 265294 |
| 2026-03-25 | 41.85 | $42.48 | 167700 |
| 2026-03-24 | 41.84 | $42.55 | 230263 |
| 2026-03-23 | 41.84 | $41.97 | 639232 |
| 2026-03-20 | 41.82 | $39.83 | 1.1M |
| 2026-03-19 | 41.91 | $40.40 | 315800 |
| 2026-03-18 | 42.00 | $40.87 | 261100 |
| 2026-03-17 | 42.09 | $41.37 | 213034 |
| 2026-03-16 | 42.03 | $41.14 | 289304 |
| 2026-03-13 | 42.00 | $41.38 | 218300 |
| 2026-03-12 | 41.93 | $41.97 | 239007 |
| 2026-03-11 | 41.82 | $41.17 | 190900 |
| 2026-03-10 | 41.72 | $41.64 | 259428 |
| 2026-03-09 | 41.55 | $41.92 | 232100 |
| 2026-03-06 | 41.38 | $42.60 | 256121 |
| 2026-03-05 | 41.22 | $42.50 | 241002 |
| 2026-03-04 | 41.05 | $42.66 | 228914 |
| 2026-03-03 | 40.88 | $42.58 | 256400 |
| 2026-03-02 | 40.73 | $43.02 | 226135 |
| 2026-02-27 | 40.56 | $42.93 | 348466 |
| 2026-02-26 | 40.38 | $42.09 | 160610 |
| 2026-02-25 | 40.22 | $42.23 | 199600 |
| 2026-02-24 | 40.08 | $42.49 | 226800 |
| 2026-02-23 | 39.88 | $41.70 | 304426 |
| 2026-02-20 | 39.70 | $41.45 | 405800 |
| 2026-02-19 | 39.54 | $42.35 | 251700 |
| 2026-02-18 | 39.31 | $42.55 | 358146 |
| 2026-02-17 | 39.05 | $40.32 | 291825 |
| 2026-02-13 | 38.88 | $40.45 | 246546 |
| 2026-02-12 | 38.78 | $39.88 | 158900 |
| 2026-02-11 | 38.63 | $39.92 | 249739 |
| 2026-02-10 | 38.46 | $39.08 | 206700 |
| 2026-02-09 | 38.34 | $38.26 | 218232 |
| 2026-02-06 | 38.22 | $38.47 | 271843 |
| 2026-02-05 | 38.08 | $39.52 | 271525 |
| 2026-02-04 | 37.84 | $39.10 | 240200 |
| 2026-02-03 | 37.64 | $39.21 | 199008 |
| 2026-02-02 | 37.42 | $39.60 | 179733 |
| 2026-01-30 | 37.21 | $39.66 | 238440 |
| 2026-01-29 | 37.01 | $39.20 | 187500 |
| 2026-01-28 | 36.82 | $39.01 | 165500 |
| 2026-01-27 | 36.66 | $39.33 | 186400 |
| 2026-01-26 | 36.48 | $38.57 | 160357 |
| 2026-01-23 | 36.35 | $38.12 | 203800 |
| 2026-01-22 | 36.24 | $38.24 | 187838 |
| 2026-01-21 | 36.13 | $37.67 | 162017 |
| 2026-01-20 | 36.13 | $37.30 | 187300 |
| 2026-01-16 | 36.20 | $36.94 | 287300 |
| 2026-01-15 | 36.26 | $38.43 | 206900 |
| 2026-01-14 | 36.24 | $36.99 | 183307 |
| 2026-01-13 | 36.32 | $36.58 | 146301 |
| 2026-01-12 | 36.40 | $36.51 | 282800 |
| 2026-01-09 | 36.48 | $36.01 | 171700 |
| 2026-01-08 | 36.51 | $35.66 | 268200 |
| 2026-01-07 | 36.56 | $34.73 | 258800 |
| 2026-01-06 | 36.66 | $35.11 | 374400 |
| 2026-01-05 | 36.76 | $34.76 | 388300 |
| 2026-01-02 | 36.87 | $35.32 | 298600 |
| 2025-12-31 | 36.98 | $35.63 | 170743 |
| 2025-12-30 | 37.04 | $35.48 | 157300 |
| 2025-12-29 | 37.09 | $35.78 | 185722 |
| 2025-12-26 | 37.11 | $35.86 | 206200 |
| 2025-12-24 | 37.12 | $35.97 | 105200 |
| 2025-12-23 | 37.10 | $35.89 | 278400 |
| 2025-12-22 | 37.04 | $36.07 | 625928 |
| 2025-12-19 | 36.99 | $37.55 | 754909 |
| 2025-12-18 | 36.84 | $38.65 | 213412 |
| 2025-12-17 | 36.63 | $38.29 | 284300 |
| 2025-12-16 | 36.49 | $38.01 | 339100 |
| 2025-12-15 | 36.33 | $38.54 | 375900 |
| 2025-12-12 | 36.18 | $38.11 | 207200 |
| 2025-12-11 | 36.07 | $38.21 | 333235 |
| 2025-12-10 | 36.00 | $36.55 | 508200 |
| 2025-12-09 | 36.04 | $36.77 | 231143 |
| 2025-12-08 | 36.08 | $36.65 | 271900 |
| 2025-12-05 | 36.12 | $37.14 | 195900 |
| 2025-12-04 | 36.08 | $36.94 | 201100 |
| 2025-12-03 | 36.06 | $37.52 | 230206 |
| 2025-12-02 | 35.99 | $36.82 | 207638 |
| 2025-12-01 | 35.95 | $36.46 | 245700 |
| 2025-11-28 | 35.89 | $36.14 | 121500 |
| 2025-11-26 | 35.83 | $36.17 | 410900 |
| 2025-11-25 | 35.74 | $35.51 | 242400 |
| 2025-11-24 | 35.68 | $34.75 | 281100 |
| 2025-11-21 | 35.65 | $35.03 | 312100 |
| 2025-11-20 | 35.62 | $34.52 | 287633 |
| 2025-11-19 | 35.62 | $34.50 | 232223 |
| 2025-11-18 | 35.63 | $35.41 | 262559 |
| 2025-11-17 | 35.59 | $34.91 | 210300 |
| 2025-11-14 | 35.61 | $35.45 | 253100 |
| 2025-11-13 | 35.57 | $35.94 | 247825 |
| 2025-11-12 | 35.42 | $36.73 | 205000 |
| 2025-11-11 | 35.27 | $37.46 | 243739 |
| 2025-11-10 | 35.07 | $37.63 | 279844 |
| 2025-11-07 | 34.85 | $37.29 | 375411 |
| 2025-11-06 | 34.65 | $36.51 | 357812 |
| 2025-11-05 | 34.49 | $36.42 | 309200 |
| 2025-11-04 | 34.35 | $36.14 | 470600 |
| 2025-11-03 | 34.24 | $35.94 | 722400 |
| 2025-10-31 | 34.16 | $35.35 | 524598 |
| 2025-10-30 | 34.16 | $34.98 | 450903 |
| 2025-10-29 | 34.15 | $34.31 | 502800 |
| 2025-10-28 | 34.19 | $34.36 | 219608 |
| 2025-10-27 | 34.21 | $34.17 | 202318 |
| 2025-10-24 | 34.22 | $34.37 | 189226 |
| 2025-10-23 | 34.26 | $34.45 | 202643 |
| 2025-10-22 | 34.25 | $34.85 | 324326 |
| 2025-10-21 | 34.25 | $34.45 | 454800 |
| 2025-10-20 | 34.30 | $35.46 | 414280 |
| 2025-10-17 | 34.32 | $34.50 | 303088 |
| 2025-10-16 | 34.38 | $33.08 | 195199 |
| 2025-10-15 | 34.54 | $33.58 | 182418 |
| 2025-10-14 | 34.64 | $33.55 | 168337 |
| 2025-10-13 | 34.75 | $33.16 | 180884 |
| 2025-10-10 | 34.86 | $33.40 | 201854 |
| 2025-10-09 | 34.97 | $33.30 | 274100 |
| 2025-10-08 | 35.10 | $33.54 | 193735 |
| 2025-10-07 | 35.19 | $34.07 | 207602 |
| 2025-10-06 | 35.24 | $34.18 | 437403 |
| 2025-10-03 | 35.31 | $35.37 | 325246 |
| 2025-10-02 | 35.33 | $34.82 | 239735 |
| 2025-10-01 | 35.38 | $35.08 | 204937 |
| 2025-09-30 | 35.43 | $34.72 | 249941 |
| 2025-09-29 | 35.50 | $34.54 | 404200 |
| 2025-09-26 | 35.59 | $35.03 | 272618 |
| 2025-09-25 | 35.62 | $34.35 | 232600 |
| 2025-09-24 | 35.73 | $34.81 | 317900 |
| 2025-09-23 | 35.79 | $35.52 | 301400 |
| 2025-09-22 | 35.86 | $35.79 | 357528 |
| 2025-09-19 | 35.90 | $35.69 | 1.1M |
| 2025-09-18 | 35.90 | $36.27 | 424822 |
| 2025-09-17 | 35.90 | $35.69 | 265920 |
| 2025-09-16 | 35.94 | $35.61 | 265003 |
| 2025-09-15 | 35.95 | $35.42 | 268300 |
| 2025-09-12 | 35.96 | $35.61 | 239100 |
| 2025-09-11 | 35.95 | $35.80 | 287300 |
| 2025-09-10 | 36.01 | $35.37 | 361029 |
| 2025-09-09 | 36.10 | $35.16 | 229628 |
| 2025-09-08 | 36.16 | $35.50 | 308933 |
| 2025-09-05 | 36.21 | $35.90 | 271120 |
| 2025-09-04 | 36.21 | $35.71 | 227448 |
| 2025-09-03 | 36.24 | $36.12 | 494600 |
| 2025-09-02 | 36.22 | $36.13 | 211200 |
| 2025-08-29 | 36.24 | $36.28 | 282900 |
| 2025-08-28 | 36.29 | $35.63 | 295448 |
| 2025-08-27 | 36.39 | $36.53 | 250508 |
| 2025-08-26 | 36.53 | $36.16 | 369006 |
| 2025-08-25 | 36.53 | $36.74 | 316800 |
| 2025-08-22 | 36.47 | $36.66 | 256610 |
| 2025-08-21 | 36.42 | $35.80 | 201978 |
| 2025-08-20 | 36.40 | $36.10 | 444447 |
| 2025-08-19 | 36.38 | $36.60 | 385569 |
| 2025-08-18 | 36.32 | $35.82 | 236359 |
| 2025-08-15 | 36.26 | $35.57 | 320925 |
| 2025-08-14 | 36.17 | $35.49 | 315019 |
| 2025-08-13 | 36.09 | $36.87 | 311100 |
| 2025-08-12 | 35.92 | $37.16 | 299706 |
| 2025-08-11 | 35.72 | $36.35 | 509012 |
| 2025-08-08 | 35.59 | $36.50 | 237532 |
| 2025-08-07 | 35.45 | $36.06 | 322709 |
| 2025-08-06 | 35.32 | $36.15 | 361100 |
| 2025-08-05 | 35.17 | $35.80 | 373702 |
| 2025-08-04 | 35.03 | $36.55 | 446045 |
| 2025-08-01 | 34.85 | $37.29 | 525700 |
| 2025-07-31 | 34.64 | $37.59 | 536339 |
| 2025-07-30 | 34.42 | $39.43 | 926419 |
| 2025-07-29 | 34.11 | $36.07 | 358704 |
| 2025-07-28 | 33.93 | $35.63 | 371789 |
| 2025-07-25 | 33.75 | $35.63 | 234228 |
| 2025-07-24 | 33.58 | $35.26 | 306905 |
| 2025-07-23 | 33.41 | $35.71 | 350322 |
| 2025-07-22 | 33.26 | $35.44 | 435315 |
| 2025-07-21 | 33.14 | $34.66 | 414044 |
| 2025-07-18 | 33.06 | $33.80 | 314200 |
| 2025-07-17 | 33.03 | $33.75 | 263335 |
| 2025-07-16 | 33.00 | $33.49 | 260400 |
| 2025-07-15 | 32.95 | $33.17 | 295800 |
| 2025-07-14 | 32.94 | $33.72 | 219004 |
| 2025-07-11 | 32.91 | $33.79 | 204100 |
| 2025-07-10 | 32.85 | $33.53 | 303425 |
| 2025-07-09 | 32.78 | $33.13 | 238900 |
| 2025-07-08 | 32.77 | $33.01 | 316500 |
| 2025-07-07 | 32.74 | $32.80 | 249214 |
| 2025-07-03 | 32.74 | $33.13 | 142900 |
| 2025-07-02 | 32.74 | $33.24 | 561300 |
| 2025-07-01 | 32.83 | $33.27 | 454084 |
| 2025-06-30 | 32.93 | $32.42 | 282500 |
| 2025-06-27 | 33.07 | $32.06 | 444116 |
| 2025-06-26 | 33.21 | $32.23 | 192700 |
| 2025-06-25 | 33.32 | $31.76 | 267700 |
| 2025-06-24 | 33.47 | $32.72 | 293100 |
| 2025-06-23 | 33.55 | $33.08 | 284545 |
| 2025-06-20 | 33.59 | $33.03 | 1.1M |
| 2025-06-18 | 33.62 | $33.36 | 393345 |
| 2025-06-17 | 33.66 | $33.10 | 312915 |
| 2025-06-16 | 33.69 | $32.51 | 299822 |
| 2025-06-13 | 33.74 | $32.82 | 362100 |
| 2025-06-12 | 33.73 | $33.12 | 393300 |
| 2025-06-11 | 33.66 | $32.60 | 417521 |
| 2025-06-10 | 33.67 | $32.29 | 289807 |
| 2025-06-09 | 33.69 | $32.76 | 291334 |
| 2025-06-06 | 33.70 | $32.45 | 408026 |
| 2025-06-05 | 33.73 | $32.77 | 384800 |
| 2025-06-04 | 33.74 | $33.13 | 545000 |
| 2025-06-03 | 33.75 | $35.02 | 574700 |
| 2025-06-02 | 33.67 | $35.29 | 452839 |
| 2025-05-30 | 33.57 | $35.32 | 444729 |
| 2025-05-29 | 33.49 | $34.78 | 326300 |
| 2025-05-28 | 33.45 | $34.48 | 344600 |
| 2025-05-27 | 33.47 | $34.69 | 452916 |
| 2025-05-23 | 33.46 | $34.43 | 322400 |
| 2025-05-22 | 33.46 | $33.82 | 343300 |
| 2025-05-21 | 33.50 | $33.71 | 382000 |
| 2025-05-20 | 33.53 | $34.01 | 404316 |
| 2025-05-19 | 33.52 | $33.80 | 416400 |
| 2025-05-16 | 33.49 | $33.43 | 387922 |
| 2025-05-15 | 33.44 | $32.67 | 269745 |
| 2025-05-14 | 33.40 | $31.69 | 407800 |
| 2025-05-13 | 33.38 | $32.77 | 267219 |
| 2025-05-12 | 33.31 | $32.76 | 385025 |
| 2025-05-09 | 33.22 | $32.90 | 290400 |
| 2025-05-08 | 33.10 | $33.06 | 394754 |
| 2025-05-07 | 32.97 | $33.01 | 473935 |
| 2025-05-06 | 32.80 | $33.35 | 361300 |
| 2025-05-05 | 32.63 | $33.41 | 272924 |
| 2025-05-02 | 32.49 | $33.40 | 408463 |
| 2025-05-01 | 32.39 | $33.62 | 389840 |
| 2025-04-30 | 32.28 | $34.01 | 600715 |
| 2025-04-29 | 32.13 | $34.77 | 412649 |
| 2025-04-28 | 31.93 | $34.49 | 495305 |
| 2025-04-25 | 31.73 | $34.43 | 343300 |
| 2025-04-24 | 31.53 | $34.68 | 482326 |
| 2025-04-23 | 31.27 | $34.28 | 499063 |
| 2025-04-22 | 31.02 | $33.78 | 538700 |
| 2025-04-21 | 30.79 | $33.31 | 491100 |
| 2025-04-17 | 30.61 | $32.42 | 631000 |
| 2025-04-16 | 30.49 | $31.78 | 524027 |
| 2025-04-15 | 30.41 | $31.33 | 275200 |
| 2025-04-14 | 30.33 | $31.48 | 258100 |
| 2025-04-11 | 30.27 | $30.96 | 237500 |
| 2025-04-10 | 30.23 | $30.41 | 337700 |
| 2025-04-09 | 30.21 | $30.57 | 488936 |
| 2025-04-08 | 30.19 | $29.61 | 337305 |
| 2025-04-07 | 30.21 | $29.92 | 448445 |
| 2025-04-04 | 30.25 | $30.55 | 478100 |
| 2025-04-03 | 30.28 | $31.39 | 283400 |
| 2025-04-02 | 30.24 | $31.37 | 560000 |
| 2025-04-01 | 30.17 | $31.07 | 299807 |
| 2025-03-31 | 30.11 | $30.83 | 389800 |
| 2025-03-28 | 30.09 | $30.39 | 327608 |
| 2025-03-27 | 30.09 | $30.45 | 508500 |
| 2025-03-26 | 30.07 | $29.58 | 278802 |
| 2025-03-25 | 30.09 | $29.20 | 366600 |
| 2025-03-24 | 30.14 | $29.23 | 600000 |
| 2025-03-21 | 30.18 | $29.65 | 1.8M |
| 2025-03-20 | 30.24 | $29.93 | 293954 |
| 2025-03-19 | 30.27 | $30.20 | 326200 |
| 2025-03-18 | 30.29 | $29.90 | 327800 |
| 2025-03-17 | 30.30 | $30.28 | 319700 |
| 2025-03-14 | 30.30 | $30.05 | 321700 |
| 2025-03-13 | 30.34 | $30.11 | 344234 |
| 2025-03-12 | 30.36 | $30.07 | 622002 |
| 2025-03-11 | 30.40 | $29.98 | 359462 |
| 2025-03-10 | 30.43 | $30.68 | 408300 |
| 2025-03-07 | 30.44 | $31.27 | 426930 |
| 2025-03-06 | 30.44 | $30.51 | 333594 |
| 2025-03-05 | 30.46 | $29.99 | 466120 |
| 2025-03-04 | 30.50 | $29.96 | 388400 |
| 2025-03-03 | 30.55 | $30.27 | 1.1M |
| 2025-02-28 | 30.56 | $30.49 | 612628 |
| 2025-02-27 | 30.59 | $30.14 | 352535 |
| 2025-02-26 | 30.65 | $29.95 | 444830 |
| 2025-02-25 | 30.73 | $30.19 | 523945 |
| 2025-02-24 | 30.81 | $29.95 | 646798 |
| 2025-02-21 | 30.88 | $30.88 | 520700 |
| 2025-02-20 | 30.89 | $30.61 | 263941 |
| 2025-02-19 | 30.89 | $30.47 | 313641 |
| 2025-02-18 | 30.95 | $30.19 | 403200 |
| 2025-02-14 | 31.03 | $30.21 | 198600 |
| 2025-02-13 | 31.10 | $30.78 | 302600 |
| 2025-02-12 | 31.13 | $30.61 | 305826 |
| 2025-02-11 | 31.17 | $30.85 | 344305 |
| 2025-02-10 | 31.19 | $30.58 | 237663 |
| 2025-02-07 | 31.18 | $30.87 | 259631 |
| 2025-02-06 | 31.20 | $31.24 | 231700 |
| 2025-02-05 | 31.19 | $31.00 | 313014 |
| 2025-02-04 | 31.20 | $30.75 | 315228 |
| 2025-02-03 | 31.31 | $30.91 | 414926 |
| 2025-01-31 | 31.41 | $30.49 | 529184 |
| 2025-01-30 | 31.55 | $31.08 | 262153 |
| 2025-01-29 | 31.65 | $31.43 | 156021 |
| 2025-01-28 | 31.73 | $31.54 | 226849 |
| 2025-01-27 | 31.84 | $31.69 | 312741 |
| 2025-01-24 | 31.93 | $31.34 | 233229 |
| 2025-01-23 | 32.03 | $31.10 | 207000 |
| 2025-01-22 | 32.14 | $30.70 | 316000 |
| 2025-01-21 | 32.26 | $31.69 | 279208 |
| 2025-01-17 | 32.34 | $31.68 | 195400 |
| 2025-01-16 | 32.45 | $31.57 | 187200 |
| 2025-01-15 | 32.57 | $31.44 | 209701 |
| 2025-01-14 | 32.70 | $31.53 | 194800 |
| 2025-01-13 | 32.82 | $31.09 | 254200 |
| 2025-01-10 | 32.96 | $30.52 | 250808 |
| 2025-01-08 | 33.12 | $31.11 | 265100 |
| 2025-01-07 | 33.24 | $31.08 | 358100 |
| 2025-01-06 | 33.36 | $31.34 | 291143 |
| 2025-01-03 | 33.50 | $32.84 | 208613 |
| 2025-01-02 | 33.57 | $32.92 | 166946 |
| 2024-12-31 | 33.65 | $33.21 | 234116 |
| 2024-12-30 | 33.73 | $33.22 | 268225 |
| 2024-12-27 | 33.76 | $33.08 | 274300 |
| 2024-12-26 | 33.80 | $33.73 | 349200 |
| 2024-12-24 | 33.81 | $33.35 | 140328 |
| 2024-12-23 | 33.83 | $33.38 | 306100 |
| 2024-12-20 | 33.85 | $33.32 | 2.5M |
| 2024-12-19 | 33.86 | $33.03 | 425506 |
| 2024-12-18 | 33.90 | $33.32 | 304900 |
| 2024-12-17 | 33.92 | $33.88 | 287833 |
| 2024-12-16 | 33.92 | $34.06 | 289800 |
| 2024-12-13 | 33.91 | $33.99 | 159800 |
| 2024-12-12 | 33.88 | $33.95 | 173207 |
| 2024-12-11 | 33.87 | $33.95 | 240641 |
| 2024-12-10 | 33.89 | $33.67 | 223336 |
| 2024-12-09 | 33.93 | $33.42 | 231048 |
| 2024-12-06 | 33.98 | $33.55 | 187750 |
| 2024-12-05 | 33.99 | $34.07 | 272425 |
| 2024-12-04 | 33.99 | $34.28 | 261018 |
| 2024-12-03 | 33.94 | $34.44 | 330500 |
| 2024-12-02 | 33.87 | $34.92 | 744443 |
| 2024-11-29 | 33.71 | $33.75 | 166136 |
| 2024-11-27 | 33.63 | $33.97 | 207200 |
| 2024-11-26 | 33.38 | $33.98 | 277519 |
| 2024-11-25 | 33.14 | $33.57 | 279914 |
| 2024-11-22 | 32.92 | $33.80 | 207800 |
| 2024-11-21 | 32.67 | $33.60 | 198900 |
| 2024-11-20 | 32.44 | $33.86 | 156755 |
| 2024-11-19 | 32.19 | $33.78 | 158900 |
| 2024-11-18 | 31.95 | $33.82 | 264814 |
| 2024-11-15 | 31.71 | $33.78 | 389300 |
| 2024-11-14 | 31.49 | $33.45 | 304409 |
| 2024-11-13 | 31.32 | $33.72 | 313700 |
| 2024-11-12 | 31.13 | $34.40 | 342942 |
| 2024-11-11 | 30.87 | $34.52 | 346900 |
| 2024-11-08 | 30.60 | $34.26 | 315954 |
| 2024-11-07 | 30.33 | $33.83 | 313700 |
| 2024-11-06 | 30.07 | $34.08 | 349000 |
| 2024-11-05 | 29.81 | $33.32 | 290100 |
| 2024-11-04 | 29.60 | $33.03 | 294700 |
| 2024-11-01 | 29.39 | $31.66 | 298100 |
| 2024-10-31 | 29.26 | $32.11 | 560100 |
| 2024-10-30 | 29.08 | $29.09 | 195022 |
| 2024-10-29 | 29.09 | $29.10 | 167100 |
| 2024-10-28 | 29.12 | $29.26 | 174001 |
| 2024-10-25 | 29.13 | $28.73 | 133800 |
| 2024-10-24 | 29.16 | $28.95 | 128400 |
| 2024-10-23 | 29.18 | $28.97 | 121314 |
| 2024-10-22 | 29.18 | $28.86 | 125757 |
| 2024-10-21 | 29.20 | $28.98 | 222742 |
| 2024-10-18 | 29.22 | $29.53 | 326400 |
| 2024-10-17 | 29.20 | $30.05 | 203400 |
| 2024-10-16 | 29.18 | $29.87 | 195124 |
| 2024-10-15 | 29.16 | $29.20 | 207306 |
| 2024-10-14 | 29.17 | $29.03 | 112700 |
| 2024-10-11 | 29.18 | $28.88 | 144227 |
| 2024-10-10 | 29.18 | $28.77 | 177108 |
| 2024-10-09 | 29.16 | $28.89 | 152800 |
| 2024-10-08 | 29.12 | $29.02 | 128800 |
| 2024-10-07 | 29.08 | $28.90 | 161705 |
| 2024-10-04 | 29.06 | $28.96 | 163100 |
| 2024-10-03 | 29.07 | $28.60 | 185026 |
| 2024-10-02 | 29.14 | $29.21 | 187100 |
| 2024-10-01 | 29.19 | $29.74 | 233700 |
| 2024-09-30 | 29.18 | $29.54 | 283000 |
| 2024-09-27 | 29.17 | $29.27 | 203844 |
| 2024-09-26 | 29.15 | $29.31 | 236600 |
| 2024-09-25 | 29.13 | $28.96 | 222700 |
| 2024-09-24 | 29.14 | $29.33 | 232116 |
| 2024-09-23 | 29.12 | $29.38 | 171200 |
| 2024-09-20 | 29.07 | $29.18 | 985600 |
| 2024-09-19 | 29.01 | $29.47 | 162649 |
| 2024-09-18 | 28.92 | $29.55 | 193334 |
| 2024-09-17 | 28.83 | $29.45 | 270035 |
| 2024-09-16 | 28.75 | $29.15 | 306631 |
| 2024-09-13 | 28.68 | $28.82 | 192200 |
| 2024-09-12 | 28.61 | $28.48 | 231426 |
| 2024-09-11 | 28.56 | $28.07 | 228200 |
| 2024-09-10 | 28.51 | $28.29 | 296835 |
| 2024-09-09 | 28.44 | $28.51 | 474800 |
| 2024-09-06 | 28.36 | $29.18 | 327300 |
| 2024-09-05 | 28.26 | $29.83 | 403206 |
| 2024-09-04 | 28.15 | $30.25 | 533137 |
| 2024-09-03 | 27.98 | $29.65 | 590751 |
| 2024-08-30 | 27.84 | $29.24 | 343329 |
| 2024-08-29 | 27.74 | $28.99 | 184011 |
| 2024-08-28 | 27.52 | $28.91 | 213741 |
| 2024-08-27 | 27.33 | $29.06 | 205052 |
| 2024-08-26 | 27.11 | $28.85 | 402200 |
| 2024-08-23 | 26.89 | $28.42 | 237624 |
| 2024-08-22 | 26.69 | $28.02 | 197900 |
| 2024-08-21 | 26.48 | $27.72 | 238225 |
| 2024-08-20 | 26.27 | $27.80 | 206700 |
| 2024-08-19 | 26.06 | $27.85 | 273900 |
| 2024-08-16 | 25.85 | $27.57 | 240600 |
| 2024-08-15 | 25.65 | $27.45 | 241202 |
| 2024-08-14 | 25.46 | $27.56 | 251752 |
| 2024-08-13 | 25.26 | $27.13 | 366029 |
| 2024-08-12 | 25.03 | $26.74 | 215400 |
| 2024-08-09 | 24.79 | $27.02 | 345543 |
| 2024-08-08 | 24.55 | $27.15 | 319446 |
| 2024-08-07 | 24.30 | $27.67 | 289237 |
| 2024-08-06 | 23.98 | $26.86 | 497000 |
| 2024-08-05 | 23.70 | $26.76 | 551300 |
| 2024-08-02 | 23.43 | $27.27 | 605861 |
| 2024-08-01 | 23.14 | $24.61 | 278428 |
| 2024-07-31 | 23.00 | $25.05 | 221822 |
| 2024-07-30 | 22.85 | $24.72 | 256207 |
| 2024-07-29 | 22.70 | $24.41 | 243549 |
| 2024-07-26 | 22.57 | $24.36 | 222000 |
| 2024-07-25 | 22.45 | $23.88 | 155235 |
| 2024-07-24 | 22.36 | $23.55 | 165504 |
| 2024-07-23 | 22.29 | $23.64 | 196200 |
| 2024-07-22 | 22.22 | $23.63 | 202342 |
| 2024-07-19 | 22.16 | $23.46 | 188034 |
| 2024-07-18 | 22.08 | $23.78 | 406700 |
| 2024-07-17 | 21.97 | $23.58 | 389236 |
| 2024-07-16 | 21.88 | $22.38 | 334531 |
| 2024-07-15 | 21.85 | $22.07 | 229536 |
| 2024-07-12 | 21.85 | $22.21 | 213837 |
| 2024-07-11 | 21.87 | $22.03 | 259200 |
| 2024-07-10 | 21.89 | $21.43 | 206800 |
| 2024-07-09 | 21.94 | $21.25 | 216445 |
| 2024-07-08 | 22.01 | $21.32 | 231300 |
| 2024-07-05 | 22.09 | $21.41 | 271540 |
| 2024-07-03 | 22.16 | $21.78 | 112300 |
| 2024-07-02 | 22.24 | $22.11 | 340113 |
| 2024-07-01 | 22.29 | $21.72 | 374472 |
| 2024-06-28 | 22.38 | $21.85 | 598936 |
| 2024-06-27 | 22.43 | $21.98 | 159909 |
| 2024-06-26 | 22.47 | $22.10 | 225216 |
| 2024-06-25 | 22.53 | $22.06 | 225138 |
| 2024-06-24 | 22.59 | $22.34 | 278300 |
| 2024-06-21 | 22.63 | $22.24 | 1.3M |
| 2024-06-20 | 22.71 | $21.98 | 350720 |
| 2024-06-18 | 22.79 | $21.50 | 374500 |
| 2024-06-17 | 22.89 | $21.77 | 487243 |
| 2024-06-14 | 23.02 | $21.86 | 222900 |
| 2024-06-13 | 23.15 | $22.11 | 260406 |
| 2024-06-12 | 23.26 | $22.47 | 262219 |
| 2024-06-11 | 23.36 | $22.58 | 237332 |
| 2024-06-10 | 23.45 | $22.43 | 250200 |
| 2024-06-07 | 23.55 | $22.62 | 225172 |
| 2024-06-06 | 23.64 | $22.96 | 233900 |
| 2024-06-05 | 23.70 | $22.80 | 569645 |
| 2024-06-04 | 23.77 | $23.24 | 377614 |
| 2024-06-03 | 23.84 | $23.27 | 321340 |
| 2024-05-31 | 23.90 | $23.36 | 270300 |
| 2024-05-30 | 24.04 | $22.97 | 180100 |
| 2024-05-29 | 24.18 | $22.79 | 263625 |
| 2024-05-28 | 24.32 | $23.15 | 172500 |
| 2024-05-24 | 24.45 | $23.26 | 141700 |
| 2024-05-23 | 24.57 | $23.28 | 224500 |
| 2024-05-22 | 24.69 | $23.72 | 280900 |
| 2024-05-21 | 24.81 | $23.64 | 188717 |
| 2024-05-20 | 24.92 | $23.59 | 254300 |
| 2024-05-17 | 25.04 | $24.31 | 137100 |
| 2024-05-16 | 25.11 | $24.48 | 175200 |
| 2024-05-15 | 25.15 | $24.18 | 195509 |
| 2024-05-14 | 25.19 | $24.48 | 160700 |
| 2024-05-13 | 25.21 | $24.48 | 175639 |
| 2024-05-10 | 25.23 | $24.47 | 166800 |
| 2024-05-09 | 25.25 | $24.35 | 153000 |
| 2024-05-08 | 25.30 | $24.13 | 151100 |
| 2024-05-07 | 25.35 | $24.34 | 203100 |
| 2024-05-06 | 25.41 | $24.53 | 211500 |
| 2024-05-03 | 25.47 | $24.52 | 334400 |
| 2024-05-02 | 25.51 | $26.03 | 147200 |
| 2024-05-01 | 25.48 | $25.92 | 151712 |
| 2024-04-30 | 25.46 | $25.57 | 222424 |
| 2024-04-29 | 25.45 | $25.71 | 136800 |
| 2024-04-26 | 25.44 | $25.62 | 139700 |
| 2024-04-25 | 25.45 | $25.74 | 136500 |
| 2024-04-24 | 25.47 | $26.03 | 161600 |
| 2024-04-23 | 25.44 | $25.98 | 143335 |
| 2024-04-22 | 25.41 | $25.86 | 171041 |
| 2024-04-19 | 25.38 | $25.78 | 201100 |
| 2024-04-18 | 25.35 | $25.36 | 149739 |
| 2024-04-17 | 25.34 | $24.84 | 124200 |
| 2024-04-16 | 25.35 | $24.91 | 147511 |
| 2024-04-15 | 25.33 | $24.93 | 109103 |
| 2024-04-12 | 25.33 | $24.93 | 133420 |
| 2024-04-11 | 25.30 | $25.23 | 145633 |
| 2024-04-10 | 25.27 | $25.12 | 170542 |
| 2024-04-09 | 25.25 | $25.67 | 133600 |
| 2024-04-08 | 25.20 | $25.66 | 171800 |
| 2024-04-05 | 25.15 | $25.38 | 254447 |
| 2024-04-04 | 25.11 | $25.43 | 169800 |
| 2024-04-03 | 25.05 | $25.37 | 203924 |
| 2024-04-02 | 24.99 | $25.49 | 214746 |
| 2024-04-01 | 24.94 | $25.45 | 195600 |
| 2024-03-28 | 24.89 | $25.91 | 309617 |
| 2024-03-27 | 24.79 | $26.03 | 196400 |
| 2024-03-26 | 24.67 | $25.50 | 206217 |
| 2024-03-25 | 24.56 | $25.37 | 187000 |
| 2024-03-22 | 24.45 | $25.21 | 129800 |
| 2024-03-21 | 24.39 | $25.19 | 244000 |
| 2024-03-20 | 24.33 | $25.12 | 224100 |
| 2024-03-19 | 24.27 | $25.02 | 203400 |
| 2024-03-18 | 24.22 | $24.60 | 297146 |
| 2024-03-15 | 24.18 | $24.89 | 1.1M |
| 2024-03-14 | 24.14 | $24.26 | 226600 |
| 2024-03-13 | 24.12 | $24.70 | 186800 |
| 2024-03-12 | 24.06 | $24.76 | 151100 |
| 2024-03-11 | 24.03 | $24.63 | 187413 |
| 2024-03-08 | 23.99 | $24.76 | 162203 |
| 2024-03-07 | 23.94 | $24.47 | 186339 |
| 2024-03-06 | 23.92 | $24.25 | 254317 |
| 2024-03-05 | 23.92 | $24.22 | 270721 |
| 2024-03-04 | 23.90 | $24.53 | 206800 |
| 2024-03-01 | 23.90 | $24.37 | 225932 |
| 2024-02-29 | 23.91 | $23.93 | 327211 |
| 2024-02-28 | 23.94 | $23.64 | 257501 |
| 2024-02-27 | 24.01 | $23.28 | 302400 |
| 2024-02-26 | 24.10 | $23.18 | 428802 |
| 2024-02-23 | 24.20 | $23.92 | 184600 |
| 2024-02-22 | 24.26 | $23.97 | 193298 |
| 2024-02-21 | 24.31 | $24.06 | 132700 |
| 2024-02-20 | 24.36 | $23.92 | 209432 |
| 2024-02-16 | 24.42 | $23.77 | 186347 |
| 2024-02-15 | 24.48 | $24.16 | 177012 |
| 2024-02-14 | 24.53 | $23.80 | 181500 |
| 2024-02-13 | 24.60 | $23.51 | 203318 |
| 2024-02-12 | 24.68 | $24.20 | 189946 |
| 2024-02-09 | 24.75 | $23.78 | 287500 |
| 2024-02-08 | 24.85 | $23.91 | 194668 |
| 2024-02-07 | 24.95 | $23.92 | 176400 |
| 2024-02-06 | 25.04 | $24.27 | 164500 |
| 2024-02-05 | 25.18 | $23.79 | 179519 |
| 2024-02-02 | 25.34 | $24.53 | 293822 |
| 2024-02-01 | 25.48 | $24.64 | 332608 |
| 2024-01-31 | 25.62 | $24.58 | 207600 |
| 2024-01-30 | 25.77 | $25.04 | 111100 |
| 2024-01-29 | 25.83 | $25.04 | 131719 |
| 2024-01-26 | 25.89 | $25.11 | 108300 |
| 2024-01-25 | 25.95 | $25.19 | 143000 |
| 2024-01-24 | 26.01 | $24.94 | 151100 |
| 2024-01-23 | 26.07 | $25.12 | 194700 |
| 2024-01-22 | 26.10 | $25.10 | 212200 |
| 2024-01-19 | 26.12 | $25.00 | 208010 |
| 2024-01-18 | 26.16 | $25.15 | 200000 |
| 2024-01-17 | 26.16 | $25.17 | 245500 |
| 2024-01-16 | 26.15 | $25.12 | 290902 |
| 2024-01-12 | 26.15 | $25.64 | 222500 |
| 2024-01-11 | 26.13 | $25.80 | 292105 |
| 2024-01-10 | 26.06 | $25.77 | 222834 |
| 2024-01-09 | 25.98 | $25.70 | 417279 |
| 2024-01-08 | 25.89 | $27.15 | 161000 |
| 2024-01-05 | 25.75 | $27.10 | 193700 |
| 2024-01-04 | 25.58 | $27.31 | 203324 |
| 2024-01-03 | 25.40 | $27.31 | 319213 |
| 2024-01-02 | 25.23 | $27.60 | 451620 |
| 2023-12-29 | 25.01 | $26.25 | 174544 |
| 2023-12-28 | 24.84 | $26.32 | 109638 |
| 2023-12-27 | 24.67 | $26.27 | 144737 |
| 2023-12-26 | 24.52 | $26.40 | 98047 |
| 2023-12-22 | 24.37 | $26.04 | 100917 |
| 2023-12-21 | 24.24 | $25.87 | 150600 |
| 2023-12-20 | 24.11 | $25.50 | 320400 |
| 2023-12-19 | 24.00 | $25.73 | 175545 |
| 2023-12-18 | 23.88 | $25.11 | 179400 |
| 2023-12-15 | 23.79 | $24.97 | 693500 |
| 2023-12-14 | 23.72 | $25.14 | 227000 |
| 2023-12-13 | 23.67 | $25.32 | 209712 |
| 2023-12-12 | 23.61 | $24.39 | 209743 |
| 2023-12-11 | 23.57 | $24.20 | 182400 |
| 2023-12-08 | 23.53 | $23.85 | 167431 |
| 2023-12-07 | 23.53 | $24.31 | 182048 |
| 2023-12-06 | 23.49 | $23.65 | 192135 |
| 2023-12-05 | 23.50 | $23.83 | 215900 |
| 2023-12-04 | 23.48 | $23.83 | 390300 |
| 2023-12-01 | 23.44 | $23.22 | 369625 |
| 2023-11-30 | 23.41 | $22.80 | 304709 |
| 2023-11-29 | 23.35 | $23.01 | 170042 |
| 2023-11-28 | 23.45 | $23.29 | 125013 |
| 2023-11-27 | 23.55 | $23.35 | 228800 |
| 2023-11-24 | 23.63 | $23.45 | 39046 |
| 2023-11-22 | 23.73 | $23.33 | 89146 |
| 2023-11-21 | 23.83 | $23.19 | 151318 |
| 2023-11-20 | 23.92 | $23.43 | 207200 |
| 2023-11-17 | 24.00 | $23.33 | 264500 |
| 2023-11-16 | 24.11 | $23.46 | 233446 |
| 2023-11-15 | 24.20 | $24.10 | 252700 |
| 2023-11-14 | 24.29 | $24.13 | 495517 |
| 2023-11-13 | 24.38 | $23.54 | 326816 |
| 2023-11-10 | 24.49 | $23.58 | 268308 |
| 2023-11-09 | 24.57 | $23.69 | 345900 |
| 2023-11-08 | 24.66 | $23.53 | 304500 |
| 2023-11-07 | 24.79 | $23.81 | 421936 |
| 2023-11-06 | 24.88 | $23.50 | 519520 |
| 2023-11-03 | 25.00 | $23.00 | 764729 |
| 2023-11-02 | 25.13 | $22.75 | 532029 |
| 2023-11-01 | 25.28 | $21.48 | 741620 |
| 2023-10-31 | 25.49 | $25.00 | 160500 |
| 2023-10-30 | 25.52 | $25.28 | 144817 |
| 2023-10-27 | 25.54 | $25.01 | 190343 |
| 2023-10-26 | 25.59 | $25.41 | 165019 |
| 2023-10-25 | 25.62 | $25.32 | 160221 |
| 2023-10-24 | 25.65 | $25.10 | 306125 |
| 2023-10-23 | 25.69 | $25.03 | 245400 |
| 2023-10-20 | 25.73 | $25.42 | 142000 |
| 2023-10-19 | 25.75 | $25.40 | 110500 |
| 2023-10-18 | 25.77 | $25.85 | 180300 |
| 2023-10-17 | 25.76 | $25.85 | 185515 |
| 2023-10-16 | 25.72 | $25.70 | 169500 |
| 2023-10-13 | 25.71 | $25.35 | 146700 |
| 2023-10-12 | 25.71 | $25.46 | 198300 |
| 2023-10-11 | 25.71 | $26.01 | 235533 |
| 2023-10-10 | 25.68 | $25.68 | 116504 |
| 2023-10-09 | 25.65 | $25.83 | 108641 |
| 2023-10-06 | 25.61 | $25.62 | 172800 |
| 2023-10-05 | 25.59 | $25.83 | 177416 |
| 2023-10-04 | 25.54 | $25.69 | 121400 |
| 2023-10-03 | 25.52 | $25.59 | 145300 |
| 2023-10-02 | 25.49 | $25.73 | 251331 |
| 2023-09-29 | 25.53 | $25.84 | 186000 |
| 2023-09-28 | 25.51 | $26.01 | 256807 |
| 2023-09-27 | 25.51 | $26.10 | 279300 |
| 2023-09-26 | 25.50 | $25.75 | 335700 |
| 2023-09-25 | 25.50 | $25.84 | 114602 |
| 2023-09-22 | 25.51 | $25.77 | 159400 |
| 2023-09-21 | 25.52 | $25.95 | 196800 |
| 2023-09-20 | 25.52 | $25.50 | 372400 |
| 2023-09-19 | 25.54 | $25.24 | 162642 |
| 2023-09-18 | 25.59 | $25.37 | 191700 |
| 2023-09-15 | 25.66 | $25.45 | 766700 |
| 2023-09-14 | 25.72 | $25.49 | 298600 |
| 2023-09-13 | 25.75 | $25.26 | 272300 |
| 2023-09-12 | 25.82 | $25.04 | 168900 |
| 2023-09-11 | 25.93 | $25.04 | 191100 |
| 2023-09-08 | 26.07 | $25.22 | 212245 |
| 2023-09-07 | 26.19 | $24.99 | 364545 |
| 2023-09-06 | 26.32 | $25.15 | 170533 |
| 2023-09-05 | 26.49 | $25.00 | 295200 |
| 2023-09-01 | 26.66 | $26.49 | 543928 |
| 2023-08-31 | 26.73 | $25.55 | 151200 |
| 2023-08-30 | 26.84 | $26.01 | 114649 |
| 2023-08-29 | 26.92 | $25.88 | 102800 |
| 2023-08-28 | 26.95 | $25.79 | 66500 |
| 2023-08-25 | 26.99 | $26.00 | 70600 |
| 2023-08-24 | 27.01 | $25.92 | 141400 |
| 2023-08-23 | 27.04 | $26.10 | 135814 |
| 2023-08-22 | 27.07 | $25.77 | 154033 |
| 2023-08-21 | 27.11 | $26.29 | 115317 |
| 2023-08-18 | 27.11 | $26.67 | 230500 |
| 2023-08-17 | 27.10 | $26.73 | 253500 |
| 2023-08-16 | 27.09 | $26.19 | 99624 |
| 2023-08-15 | 27.10 | $26.64 | 95108 |
| 2023-08-14 | 27.07 | $27.21 | 151200 |
| 2023-08-11 | 26.99 | $27.88 | 131800 |
| 2023-08-10 | 26.89 | $27.52 | 132906 |
| 2023-08-09 | 26.80 | $27.61 | 217300 |
| 2023-08-08 | 26.70 | $28.50 | 234700 |
| 2023-08-07 | 26.55 | $28.49 | 188934 |
| 2023-08-04 | 26.38 | $27.90 | 172900 |
| 2023-08-03 | 26.26 | $27.69 | 255047 |
| 2023-08-02 | 26.15 | $27.70 | 463600 |
| 2023-08-01 | 26.05 | $26.46 | 123300 |
| 2023-07-31 | 26.01 | $26.58 | 183800 |
| 2023-07-28 | 25.97 | $26.35 | 115700 |
| 2023-07-27 | 25.93 | $26.45 | 130233 |
| 2023-07-26 | 25.86 | $26.75 | 108300 |
| 2023-07-25 | 25.81 | $26.55 | 106200 |
| 2023-07-24 | 25.77 | $26.42 | 106000 |
| 2023-07-21 | 25.74 | $26.33 | 137700 |
| 2023-07-20 | 25.76 | $26.60 | 101200 |
| 2023-07-19 | 25.78 | $26.35 | 163803 |
| 2023-07-18 | 25.81 | $25.96 | 113100 |
| 2023-07-17 | 25.85 | $25.75 | 129343 |
| 2023-07-14 | 25.92 | $25.75 | 112049 |
| 2023-07-13 | 25.98 | $25.71 | 120400 |
| 2023-07-12 | 26.05 | $25.69 | 128800 |
| 2023-07-11 | 26.11 | $25.48 | 172240 |
| 2023-07-10 | 26.18 | $25.20 | 166110 |
| 2023-07-07 | 26.29 | $25.48 | 142400 |
| 2023-07-06 | 26.38 | $25.51 | 188196 |
| 2023-07-05 | 26.42 | $25.61 | 178628 |
| 2023-07-03 | 26.43 | $25.73 | 97935 |
| 2023-06-30 | 26.49 | $25.71 | 132177 |
| 2023-06-29 | 26.51 | $25.51 | 183613 |
| 2023-06-28 | 26.55 | $25.15 | 103913 |
| 2023-06-27 | 26.61 | $25.66 | 138113 |
| 2023-06-26 | 26.66 | $25.84 | 174925 |
| 2023-06-23 | 26.70 | $25.74 | 824000 |
| 2023-06-22 | 26.75 | $26.68 | 156738 |
| 2023-06-21 | 26.77 | $27.08 | 147000 |
| 2023-06-20 | 26.74 | $26.87 | 169800 |
| 2023-06-16 | 26.72 | $26.88 | 653305 |
| 2023-06-15 | 26.71 | $27.16 | 183833 |
| 2023-06-14 | 26.67 | $27.00 | 151410 |
| 2023-06-13 | 26.63 | $27.00 | 229548 |
| 2023-06-12 | 26.62 | $26.96 | 143306 |
| 2023-06-09 | 26.62 | $26.89 | 119800 |
| 2023-06-08 | 26.64 | $27.34 | 153500 |
| 2023-06-07 | 26.65 | $27.18 | 277730 |
| 2023-06-06 | 26.65 | $26.47 | 173349 |
| 2023-06-05 | 26.71 | $25.83 | 255155 |
| 2023-06-02 | 26.76 | $26.85 | 167224 |
| 2023-06-01 | 26.75 | $26.14 | 118300 |
| 2023-05-31 | 26.76 | $26.36 | 187626 |
| 2023-05-30 | 26.87 | $26.33 | 135800 |
| 2023-05-26 | 26.99 | $26.54 | 142400 |
| 2023-05-25 | 27.10 | $26.64 | 130100 |
| 2023-05-24 | 27.20 | $26.71 | 126508 |
| 2023-05-23 | 27.29 | $27.10 | 218717 |
| 2023-05-22 | 27.38 | $26.50 | 182814 |
| 2023-05-19 | 27.51 | $26.59 | 270100 |
| 2023-05-18 | 27.65 | $26.59 | 145100 |
| 2023-05-17 | 27.79 | $26.38 | 152000 |
| 2023-05-16 | 27.95 | $26.25 | 105330 |
| 2023-05-15 | 28.11 | $26.70 | 151843 |
| 2023-05-12 | 28.27 | $26.99 | 137008 |
| 2023-05-11 | 28.40 | $27.37 | 160243 |
| 2023-05-10 | 28.54 | $27.40 | 213100 |
| 2023-05-09 | 28.68 | $27.35 | 229200 |
| 2023-05-08 | 28.81 | $27.48 | 297219 |
| 2023-05-05 | 28.94 | $27.00 | 315300 |
| 2023-05-04 | 29.10 | $26.51 | 231406 |
| 2023-05-03 | 29.30 | $26.47 | 388500 |
| 2023-05-02 | 29.48 | $28.58 | 235170 |
| 2023-05-01 | 29.57 | $28.70 | 185025 |
| 2023-04-28 | 29.64 | $28.71 | 118700 |
| 2023-04-27 | 29.71 | $28.63 | 112006 |
| 2023-04-26 | 29.78 | $28.48 | 94500 |
| 2023-04-25 | 29.87 | $28.89 | 139706 |
| 2023-04-24 | 29.93 | $29.14 | 135900 |
| 2023-04-21 | 29.97 | $29.44 | 124900 |
| 2023-04-20 | 29.95 | $29.27 | 304907 |
| 2023-04-19 | 29.96 | $29.57 | 93500 |
| 2023-04-18 | 29.97 | $29.60 | 141018 |
| 2023-04-17 | 29.99 | $29.72 | 134820 |
| 2023-04-14 | 29.97 | $29.64 | 110133 |
| 2023-04-13 | 30.00 | $30.15 | 154200 |
| 2023-04-12 | 30.01 | $30.25 | 208311 |
| 2023-04-11 | 30.02 | $29.94 | 129200 |
| 2023-04-10 | 30.01 | $30.11 | 162145 |
| 2023-04-06 | 30.03 | $30.26 | 144500 |
| 2023-04-05 | 30.06 | $30.50 | 689114 |
| 2023-04-04 | 30.09 | $30.04 | 251800 |
| 2023-04-03 | 30.15 | $30.35 | 258912 |
| 2023-03-31 | 30.22 | $30.11 | 217438 |
| 2023-03-30 | 30.32 | $30.10 | 104543 |
| 2023-03-29 | 30.42 | $30.04 | 132620 |
| 2023-03-28 | 30.50 | $30.19 | 79100 |
| 2023-03-27 | 30.55 | $30.25 | 95044 |
| 2023-03-24 | 30.60 | $29.80 | 121237 |
| 2023-03-23 | 30.66 | $29.10 | 132944 |
| 2023-03-22 | 30.74 | $29.47 | 108300 |
| 2023-03-21 | 30.85 | $29.86 | 170020 |
| 2023-03-20 | 30.78 | $29.91 | 238129 |
| 2023-03-17 | 30.73 | $29.34 | 743610 |
| 2023-03-16 | 30.67 | $30.28 | 171634 |
| 2023-03-15 | 30.59 | $30.25 | 329700 |
| 2023-03-14 | 30.49 | $30.50 | 207600 |
| 2023-03-13 | 30.39 | $29.74 | 207600 |
| 2023-03-10 | 30.33 | $30.49 | 134300 |
| 2023-03-09 | 30.23 | $30.81 | 131000 |
| 2023-03-08 | 30.10 | $31.21 | 243600 |
| 2023-03-07 | 29.97 | $31.29 | 150200 |
| 2023-03-06 | 29.85 | $31.59 | 233500 |
| 2023-03-03 | 29.72 | $32.09 | 203645 |
| 2023-03-02 | 29.55 | $32.13 | 200741 |
| 2023-03-01 | 29.37 | $31.69 | 168439 |
| 2023-02-28 | 29.21 | $31.28 | 269410 |
| 2023-02-27 | 29.03 | $31.07 | 144700 |
| 2023-02-24 | 28.84 | $31.04 | 208422 |
| 2023-02-23 | 28.66 | $30.83 | 277400 |
| 2023-02-22 | 28.49 | $31.50 | 456624 |
| 2023-02-21 | 28.27 | $28.63 | 179240 |
| 2023-02-17 | 28.19 | $28.84 | 416530 |
| 2023-02-16 | 28.11 | $28.20 | 178940 |
| 2023-02-15 | 28.06 | $28.57 | 208176 |
| 2023-02-14 | 27.99 | $28.24 | 217622 |
| 2023-02-13 | 27.98 | $28.62 | 124200 |
| 2023-02-10 | 27.95 | $28.49 | 124600 |
| 2023-02-09 | 27.90 | $28.41 | 110322 |
| 2023-02-08 | 27.84 | $28.21 | 102700 |
| 2023-02-07 | 27.77 | $28.75 | 167100 |
| 2023-02-06 | 27.66 | $28.85 | 194400 |
| 2023-02-03 | 27.56 | $28.88 | 213817 |
| 2023-02-02 | 27.45 | $28.70 | 164099 |
| 2023-02-01 | 27.35 | $28.52 | 142149 |
| 2023-01-31 | 27.24 | $28.60 | 159063 |
| 2023-01-30 | 27.12 | $27.66 | 78900 |
| 2023-01-27 | 27.06 | $27.29 | 81045 |
| 2023-01-26 | 27.00 | $27.31 | 106600 |
| 2023-01-25 | 26.95 | $27.49 | 69428 |
| 2023-01-24 | 26.88 | $27.17 | 80400 |
| 2023-01-23 | 26.83 | $27.04 | 108917 |
| 2023-01-20 | 26.80 | $27.25 | 126800 |
| 2023-01-19 | 26.74 | $27.19 | 98800 |
| 2023-01-18 | 26.69 | $27.11 | 132500 |
| 2023-01-17 | 26.59 | $28.06 | 123000 |
| 2023-01-13 | 26.46 | $27.99 | 105300 |
| 2023-01-12 | 26.39 | $27.58 | 150214 |
| 2023-01-11 | 26.33 | $27.07 | 168624 |
| 2023-01-10 | 26.31 | $26.81 | 181900 |
| 2023-01-09 | 26.31 | $26.67 | 133600 |
| 2023-01-06 | 26.33 | $26.89 | 94500 |
| 2023-01-05 | 26.33 | $26.57 | 110704 |
| 2023-01-04 | 26.36 | $26.69 | 173116 |
| 2023-01-03 | 26.38 | $26.45 | 181808 |
| 2022-12-30 | 26.42 | $26.19 | 167100 |
| 2022-12-29 | 26.48 | $26.38 | 120000 |
| 2022-12-28 | 26.54 | $25.99 | 108334 |
| 2022-12-27 | 26.58 | $26.45 | 88300 |
| 2022-12-23 | 26.62 | $26.13 | 86733 |
| 2022-12-22 | 26.68 | $26.07 | 132600 |
| 2022-12-21 | 26.75 | $26.36 | 128927 |
| 2022-12-20 | 26.81 | $26.21 | 168928 |
| 2022-12-19 | 26.86 | $26.07 | 187030 |
| 2022-12-16 | 26.93 | $25.17 | 994700 |
| 2022-12-15 | 27.03 | $25.52 | 212300 |
| 2022-12-14 | 27.14 | $26.54 | 259947 |
| 2022-12-13 | 27.21 | $26.39 | 235221 |
| 2022-12-12 | 27.29 | $26.71 | 164823 |
| 2022-12-09 | 27.35 | $26.79 | 151900 |
| 2022-12-08 | 27.44 | $26.94 | 153400 |
| 2022-12-07 | 27.49 | $27.05 | 142420 |
| 2022-12-06 | 27.54 | $27.10 | 165500 |
| 2022-12-05 | 27.58 | $27.12 | 139947 |
| 2022-12-02 | 27.59 | $27.21 | 117800 |
| 2022-12-01 | 27.57 | $27.33 | 134600 |
| 2022-11-30 | 27.55 | $27.68 | 348103 |
| 2022-11-29 | 27.47 | $26.78 | 924400 |
| 2022-11-28 | 27.43 | $27.23 | 301033 |
| 2022-11-25 | 27.39 | $27.42 | 274900 |
| 2022-11-23 | 27.31 | $27.38 | 287738 |
| 2022-11-22 | 27.23 | $27.47 | 470646 |
| 2022-11-21 | 27.15 | $27.39 | 312100 |
| 2022-11-18 | 27.08 | $27.37 | 269300 |
| 2022-11-17 | 26.99 | $27.26 | 107645 |
| 2022-11-16 | 26.88 | $27.72 | 120727 |
| 2022-11-15 | 26.76 | $27.86 | 142649 |
| 2022-11-14 | 26.64 | $27.93 | 117600 |
| 2022-11-11 | 26.49 | $28.03 | 163200 |
| 2022-11-10 | 26.35 | $28.43 | 185700 |
| 2022-11-09 | 26.21 | $27.99 | 204400 |
| 2022-11-08 | 26.03 | $28.06 | 158500 |
| 2022-11-07 | 25.87 | $27.85 | 177830 |
| 2022-11-04 | 25.69 | $27.47 | 179626 |
| 2022-11-03 | 25.50 | $26.65 | 166900 |
| 2022-11-02 | 25.36 | $27.08 | 355047 |
| 2022-11-01 | 25.22 | $26.00 | 143801 |
| 2022-10-31 | 25.15 | $26.08 | 158803 |
| 2022-10-28 | 25.03 | $26.27 | 144340 |
| 2022-10-27 | 24.87 | $25.90 | 95600 |
| 2022-10-26 | 24.76 | $25.85 | 123408 |
| 2022-10-25 | 24.67 | $25.88 | 100300 |
| 2022-10-24 | 24.58 | $25.89 | 100644 |
| 2022-10-21 | 24.50 | $25.63 | 114600 |
| 2022-10-20 | 24.44 | $25.03 | 125800 |
| 2022-10-19 | 24.46 | $25.39 | 96310 |
| 2022-10-18 | 24.47 | $25.33 | 158700 |
| 2022-10-17 | 24.48 | $25.05 | 97326 |
| 2022-10-14 | 24.50 | $25.10 | 158634 |
| 2022-10-13 | 24.49 | $25.62 | 150400 |
| 2022-10-12 | 24.43 | $24.56 | 144301 |
| 2022-10-11 | 24.45 | $24.75 | 149018 |
| 2022-10-10 | 24.48 | $24.23 | 116700 |
| 2022-10-07 | 24.54 | $23.67 | 244643 |
| 2022-10-06 | 24.64 | $23.79 | 87714 |
| 2022-10-05 | 24.72 | $24.30 | 132100 |
| 2022-10-04 | 24.80 | $24.64 | 206400 |
| 2022-10-03 | 24.80 | $23.64 | 222700 |
| 2022-09-30 | 24.97 | $23.24 | 187300 |
| 2022-09-29 | 25.15 | $23.54 | 185300 |
| 2022-09-28 | 25.34 | $24.09 | 149941 |
| 2022-09-27 | 25.51 | $24.04 | 120626 |
| 2022-09-26 | 25.71 | $24.45 | 227800 |
| 2022-09-23 | 25.89 | $24.40 | 281540 |
| 2022-09-22 | 26.09 | $25.32 | 116708 |
| 2022-09-21 | 26.23 | $25.65 | 203300 |
| 2022-09-20 | 26.36 | $25.52 | 247403 |
| 2022-09-19 | 26.52 | $25.37 | 176045 |
| 2022-09-16 | 26.70 | $24.90 | 981924 |
| 2022-09-15 | 26.91 | $24.58 | 252936 |
| 2022-09-14 | 27.14 | $24.82 | 280630 |
| 2022-09-13 | 27.36 | $25.40 | 305200 |
| 2022-09-12 | 27.54 | $25.38 | 664240 |
| 2022-09-09 | 27.73 | $25.64 | 124723 |
| 2022-09-08 | 27.88 | $25.49 | 146800 |
| 2022-09-07 | 28.01 | $25.85 | 262446 |
| 2022-09-06 | 28.12 | $24.74 | 318100 |
| 2022-09-02 | 28.30 | $26.93 | 169329 |
| 2022-09-01 | 28.42 | $26.93 | 173900 |
| 2022-08-31 | 28.52 | $27.34 | 145317 |
| 2022-08-30 | 28.59 | $27.50 | 139003 |
| 2022-08-29 | 28.72 | $28.06 | 97800 |
| 2022-08-26 | 28.83 | $27.89 | 146143 |
| 2022-08-25 | 28.93 | $28.43 | 141448 |
| 2022-08-24 | 29.02 | $28.19 | 110237 |
| 2022-08-23 | 29.09 | $28.31 | 139200 |
| 2022-08-22 | 29.13 | $28.56 | 159314 |
| 2022-08-19 | 29.15 | $28.96 | 132800 |
| 2022-08-18 | 29.16 | $29.27 | 82500 |
| 2022-08-17 | 29.12 | $29.14 | 91500 |
| 2022-08-16 | 29.16 | $29.28 | 146600 |
| 2022-08-15 | 29.19 | $28.91 | 258600 |
| 2022-08-12 | 29.23 | $29.10 | 118700 |
| 2022-08-11 | 29.29 | $28.75 | 167200 |
| 2022-08-10 | 29.34 | $28.10 | 493836 |
| 2022-08-09 | 29.43 | $28.10 | 188313 |
| 2022-08-08 | 29.51 | $28.29 | 260000 |
| 2022-08-05 | 29.60 | $29.34 | 220133 |
| 2022-08-04 | 29.66 | $28.82 | 204600 |
| 2022-08-03 | 29.72 | $28.88 | 191720 |
| 2022-08-02 | 29.84 | $30.02 | 157400 |
| 2022-08-01 | 29.86 | $30.34 | 163300 |
| 2022-07-29 | 29.87 | $29.71 | 183913 |
| 2022-07-28 | 29.86 | $30.29 | 79437 |
| 2022-07-27 | 29.80 | $29.70 | 128243 |
| 2022-07-26 | 29.72 | $29.06 | 174528 |
| 2022-07-25 | 29.64 | $28.98 | 143336 |
| 2022-07-22 | 29.57 | $29.21 | 249916 |
| 2022-07-21 | 29.41 | $28.47 | 359900 |
| 2022-07-20 | 29.21 | $29.77 | 224200 |
| 2022-07-19 | 28.91 | $29.90 | 229803 |
| 2022-07-18 | 28.56 | $29.82 | 338100 |
| 2022-07-15 | 28.21 | $30.24 | 170100 |
| 2022-07-14 | 27.89 | $29.69 | 102700 |
| 2022-07-13 | 27.59 | $29.94 | 103800 |
| 2022-07-12 | 27.28 | $29.73 | 124833 |
| 2022-07-11 | 27.01 | $30.16 | 115900 |
| 2022-07-08 | 26.73 | $30.40 | 132000 |
| 2022-07-07 | 26.46 | $30.08 | 191326 |
| 2022-07-06 | 26.22 | $31.27 | 551309 |
| 2022-07-05 | 25.91 | $30.49 | 317500 |
| 2022-07-01 | 25.63 | $30.41 | 363820 |
| 2022-06-30 | 25.38 | $29.53 | 444440 |
| 2022-06-29 | 25.17 | $29.22 | 577838 |
| 2022-06-28 | 24.99 | $28.05 | 692100 |
| 2022-06-27 | 24.85 | $27.53 | 517915 |
| 2022-06-24 | 24.74 | $27.45 | 1.2M |
| 2022-06-23 | 24.60 | $26.00 | 793825 |
| 2022-06-22 | 24.49 | $24.44 | 358225 |
| 2022-06-21 | 24.45 | $23.84 | 275700 |
| 2022-06-17 | 24.44 | $22.82 | 525100 |
| 2022-06-16 | 24.51 | $22.99 | 231212 |
| 2022-06-15 | 24.59 | $23.71 | 191616 |
| 2022-06-14 | 24.67 | $23.80 | 152806 |
| 2022-06-13 | 24.73 | $23.68 | 184140 |
| 2022-06-10 | 24.79 | $24.32 | 151400 |
| 2022-06-09 | 24.80 | $24.66 | 137700 |
| 2022-06-08 | 24.80 | $24.98 | 171829 |
| 2022-06-07 | 24.77 | $25.30 | 506700 |
| 2022-06-06 | 24.73 | $25.02 | 261716 |
| 2022-06-03 | 24.69 | $24.92 | 111103 |
| 2022-06-02 | 24.64 | $25.27 | 183909 |
| 2022-06-01 | 24.62 | $25.42 | 142825 |
| 2022-05-31 | 24.62 | $25.54 | 260900 |
| 2022-05-27 | 24.62 | $25.36 | 149500 |
| 2022-05-26 | 24.65 | $25.27 | 113200 |
| 2022-05-25 | 24.73 | $24.67 | 215025 |
| 2022-05-24 | 24.81 | $23.73 | 239500 |
| 2022-05-23 | 24.91 | $23.74 | 249300 |
| 2022-05-20 | 25.03 | $23.54 | 199300 |
| 2022-05-19 | 25.20 | $24.27 | 164238 |
| 2022-05-18 | 25.34 | $24.59 | 267800 |
| 2022-05-17 | 25.50 | $25.33 | 139100 |
| 2022-05-16 | 25.61 | $25.04 | 135233 |
| 2022-05-13 | 25.70 | $24.81 | 104200 |
| 2022-05-12 | 25.79 | $24.60 | 143400 |
| 2022-05-11 | 25.90 | $24.54 | 131200 |
| 2022-05-10 | 25.99 | $24.41 | 111313 |
| 2022-05-09 | 26.08 | $24.56 | 245129 |
| 2022-05-06 | 26.17 | $24.11 | 159600 |
| 2022-05-05 | 26.28 | $24.07 | 282200 |
| 2022-05-04 | 26.36 | $24.75 | 215222 |
| 2022-05-03 | 26.40 | $25.47 | 117844 |
| 2022-05-02 | 26.44 | $25.53 | 117900 |
| 2022-04-29 | 26.49 | $26.05 | 130847 |
| 2022-04-28 | 26.49 | $26.87 | 166800 |
| 2022-04-27 | 26.44 | $26.13 | 142516 |
| 2022-04-26 | 26.44 | $25.88 | 142349 |
| 2022-04-25 | 26.47 | $26.11 | 183231 |
| 2022-04-22 | 26.49 | $26.84 | 86719 |
| 2022-04-21 | 26.44 | $27.13 | 128200 |
| 2022-04-20 | 26.35 | $27.81 | 141300 |
| 2022-04-19 | 26.23 | $27.58 | 95400 |
| 2022-04-18 | 26.14 | $26.76 | 121114 |
| 2022-04-14 | 26.11 | $26.58 | 181437 |
| 2022-04-13 | 26.10 | $26.87 | 186325 |
| 2022-04-12 | 26.06 | $26.35 | 103839 |
| 2022-04-11 | 26.02 | $26.21 | 124101 |
| 2022-04-08 | 25.95 | $26.21 | 122500 |
| 2022-04-07 | 25.87 | $26.38 | 385943 |
| 2022-04-06 | 25.80 | $25.78 | 192500 |
| 2022-04-05 | 25.81 | $25.55 | 231700 |
| 2022-04-04 | 25.83 | $26.27 | 250600 |
| 2022-04-01 | 25.86 | $26.50 | 185300 |
| 2022-03-31 | 25.86 | $25.91 | 179400 |
| 2022-03-30 | 25.89 | $26.00 | 137134 |
| 2022-03-29 | 25.92 | $26.11 | 149343 |
| 2022-03-28 | 25.92 | $26.45 | 195147 |
| 2022-03-25 | 25.90 | $26.52 | 123411 |
| 2022-03-24 | 25.88 | $25.73 | 84400 |
| 2022-03-23 | 25.86 | $25.40 | 113300 |
| 2022-03-22 | 25.87 | $25.42 | 90000 |
| 2022-03-21 | 26.00 | $25.76 | 147042 |
| 2022-03-18 | 26.16 | $26.25 | 569500 |
| 2022-03-17 | 26.29 | $26.29 | 141300 |
| 2022-03-16 | 26.41 | $26.06 | 144804 |
| 2022-03-15 | 26.51 | $25.51 | 127400 |
| 2022-03-14 | 26.62 | $24.92 | 163612 |
| 2022-03-11 | 26.77 | $24.51 | 98437 |
| 2022-03-10 | 26.91 | $25.09 | 152500 |
| 2022-03-09 | 27.03 | $25.90 | 129700 |
| 2022-03-08 | 27.14 | $26.02 | 136300 |
| 2022-03-07 | 27.21 | $26.79 | 158900 |
| 2022-03-04 | 27.25 | $26.59 | 132632 |
| 2022-03-03 | 27.30 | $26.53 | 110333 |
| 2022-03-02 | 27.37 | $26.49 | 121026 |
| 2022-03-01 | 27.44 | $26.25 | 153300 |
| 2022-02-28 | 27.52 | $25.88 | 189201 |
| 2022-02-25 | 27.61 | $26.25 | 117600 |
| 2022-02-24 | 27.67 | $25.38 | 182110 |
| 2022-02-23 | 27.77 | $25.46 | 264900 |
| 2022-02-22 | 27.89 | $28.16 | 225127 |
| 2022-02-18 | 27.89 | $28.81 | 151301 |
| 2022-02-17 | 27.85 | $28.90 | 126129 |
| 2022-02-16 | 27.81 | $28.73 | 125239 |
| 2022-02-15 | 27.80 | $28.07 | 88700 |
| 2022-02-14 | 27.82 | $27.71 | 101221 |
| 2022-02-11 | 27.89 | $27.81 | 102700 |
| 2022-02-10 | 27.94 | $27.29 | 75539 |
| 2022-02-09 | 27.98 | $27.61 | 70600 |
| 2022-02-08 | 28.02 | $28.03 | 74600 |
| 2022-02-07 | 28.04 | $27.49 | 73921 |
| 2022-02-04 | 28.12 | $27.49 | 96700 |
| 2022-02-03 | 28.17 | $27.71 | 72500 |
| 2022-02-02 | 28.22 | $27.88 | 164244 |
| 2022-02-01 | 28.24 | $27.94 | 135800 |
| 2022-01-31 | 28.22 | $27.83 | 125000 |
| 2022-01-28 | 28.21 | $27.61 | 96106 |
| 2022-01-27 | 28.20 | $27.40 | 96727 |
| 2022-01-26 | 28.22 | $27.48 | 110514 |
| 2022-01-25 | 28.24 | $27.82 | 113000 |
| 2022-01-24 | 28.22 | $28.16 | 129622 |
| 2022-01-21 | 28.18 | $28.08 | 136705 |
| 2022-01-20 | 28.12 | $28.01 | 74300 |
| 2022-01-19 | 28.05 | $28.67 | 133708 |
| 2022-01-18 | 27.96 | $28.43 | 63847 |
| 2022-01-14 | 27.89 | $28.99 | 103300 |
| 2022-01-13 | 27.76 | $28.87 | 71500 |
| 2022-01-12 | 27.67 | $28.06 | 88215 |
| 2022-01-11 | 27.58 | $28.42 | 77120 |
| 2022-01-10 | 27.47 | $28.47 | 111943 |
| 2022-01-07 | 27.35 | $29.07 | 130211 |
| 2022-01-06 | 27.20 | $28.59 | 93100 |
| 2022-01-05 | 27.09 | $28.63 | 104322 |
| 2022-01-04 | 26.97 | $28.22 | 111530 |
| 2022-01-03 | 26.87 | $27.66 | 112809 |
| 2021-12-31 | 26.71 | $27.60 | 72400 |
| 2021-12-30 | 26.56 | $27.42 | 79249 |
| 2021-12-29 | 26.39 | $27.73 | 101000 |
| 2021-12-28 | 26.25 | $27.87 | 113500 |
| 2021-12-27 | 26.15 | $27.46 | 111500 |
| 2021-12-23 | 26.10 | $27.41 | 125841 |
| 2021-12-22 | 26.09 | $26.88 | 86945 |
| 2021-12-21 | 26.11 | $26.59 | 186503 |
| 2021-12-20 | 26.16 | $26.91 | 169600 |
| 2021-12-17 | 26.16 | $26.92 | 915833 |
| 2021-12-16 | 26.18 | $26.46 | 150135 |
| 2021-12-15 | 26.25 | $26.94 | 215806 |
| 2021-12-14 | 26.32 | $26.33 | 98317 |
| 2021-12-13 | 26.46 | $26.15 | 116411 |
| 2021-12-10 | 26.60 | $26.09 | 91331 |
| 2021-12-09 | 26.76 | $26.20 | 155500 |
| 2021-12-08 | 26.92 | $26.26 | 166600 |
| 2021-12-07 | 27.06 | $26.34 | 130500 |
| 2021-12-06 | 27.20 | $26.11 | 197100 |
| 2021-12-03 | 27.38 | $24.50 | 103741 |
| 2021-12-02 | 27.59 | $24.58 | 164000 |
| 2021-12-01 | 27.86 | $24.14 | 177100 |
| 2021-11-30 | 28.34 | $24.76 | 291338 |
| 2021-11-29 | 28.80 | $25.89 | 129300 |
| 2021-11-26 | 29.18 | $26.49 | 119400 |
| 2021-11-24 | 29.53 | $27.30 | 76400 |
| 2021-11-23 | 29.82 | $27.28 | 124100 |
| 2021-11-22 | 30.13 | $27.47 | 104545 |
| 2021-11-19 | 30.45 | $26.90 | 102100 |
| 2021-11-18 | 30.80 | $27.42 | 103800 |
| 2021-11-17 | 31.12 | $27.75 | 123616 |
| 2021-11-16 | 31.43 | $28.50 | 131900 |
| 2021-11-15 | 31.68 | $29.06 | 120800 |
| 2021-11-12 | 31.88 | $28.98 | 109241 |
| 2021-11-11 | 32.11 | $29.27 | 72600 |
| 2021-11-10 | 32.33 | $29.32 | 90500 |
| 2021-11-09 | 32.54 | $29.05 | 111000 |
| 2021-11-08 | 32.76 | $29.16 | 161249 |
| 2021-11-05 | 32.97 | $29.72 | 210400 |
| 2021-11-04 | 33.15 | $28.85 | 312408 |
| 2021-11-03 | 33.39 | $29.81 | 548227 |
| 2021-11-02 | 33.57 | $33.80 | 78547 |
| 2021-11-01 | 33.55 | $33.95 | 83732 |
| 2021-10-29 | 33.48 | $33.49 | 79432 |
| 2021-10-28 | 33.43 | $33.44 | 60900 |
| 2021-10-27 | 33.37 | $33.13 | 72300 |
| 2021-10-26 | 33.34 | $33.49 | 74000 |
| 2021-10-25 | 33.26 | $33.99 | 62314 |
| 2021-10-22 | 33.17 | $33.86 | 62500 |
| 2021-10-21 | 33.03 | $33.83 | 84900 |
| 2021-10-20 | 32.88 | $33.95 | 116100 |
| 2021-10-19 | 32.69 | $33.35 | 84419 |
| 2021-10-18 | 32.53 | $33.19 | 82900 |
| 2021-10-15 | 32.39 | $33.52 | 109300 |
| 2021-10-14 | 32.27 | $33.77 | 69138 |
| 2021-10-13 | 32.11 | $33.37 | 69826 |
| 2021-10-12 | 31.99 | $33.48 | 88226 |
| 2021-10-11 | 31.83 | $33.36 | 58845 |
| 2021-10-08 | 31.71 | $33.39 | 82213 |
| 2021-10-07 | 31.55 | $33.59 | 206531 |
| 2021-10-06 | 31.39 | $33.50 | 110205 |
| 2021-10-05 | 31.24 | $33.27 | 114700 |
| 2021-10-04 | 31.08 | $32.65 | 78619 |
| 2021-10-01 | 31.07 | $32.49 | 182500 |
| 2021-09-30 | 31.07 | $32.22 | 126600 |
| 2021-09-29 | 31.09 | $32.53 | 123100 |
| 2021-09-28 | 31.11 | $31.88 | 142536 |
| 2021-09-27 | 31.13 | $32.22 | 140009 |
| 2021-09-24 | 31.17 | $31.07 | 102500 |
| 2021-09-23 | 31.23 | $30.78 | 118300 |
| 2021-09-22 | 31.29 | $30.20 | 106000 |
| 2021-09-21 | 31.37 | $30.13 | 94130 |
| 2021-09-20 | 31.45 | $30.42 | 133700 |
| 2021-09-17 | 31.51 | $31.01 | 690500 |
| 2021-09-16 | 31.51 | $30.72 | 112300 |
| 2021-09-15 | 31.56 | $30.79 | 131200 |
| 2021-09-14 | 31.61 | $30.44 | 90400 |
| 2021-09-13 | 31.73 | $30.80 | 108000 |
| 2021-09-10 | 31.79 | $30.31 | 127607 |
| 2021-09-09 | 31.86 | $30.43 | 199347 |
| 2021-09-08 | 31.95 | $30.40 | 197600 |
| 2021-09-07 | 32.05 | $30.13 | 336843 |
| 2021-09-03 | 32.13 | $32.40 | 102100 |
| 2021-09-02 | 32.06 | $32.58 | 99800 |
| 2021-09-01 | 31.98 | $32.55 | 101000 |
| 2021-08-31 | 31.89 | $32.88 | 199600 |
| 2021-08-30 | 31.81 | $32.32 | 132800 |
| 2021-08-27 | 31.73 | $33.13 | 166108 |
| 2021-08-26 | 31.62 | $32.08 | 174244 |
| 2021-08-25 | 31.54 | $32.10 | 135400 |
| 2021-08-24 | 31.46 | $31.70 | 108700 |
| 2021-08-23 | 31.40 | $31.90 | 112900 |
| 2021-08-20 | 31.38 | $31.58 | 546618 |
| 2021-08-19 | 31.36 | $31.01 | 138000 |
| 2021-08-18 | 31.34 | $31.59 | 126600 |
| 2021-08-17 | 31.34 | $31.89 | 148700 |
| 2021-08-16 | 31.32 | $32.73 | 151500 |
| 2021-08-13 | 31.26 | $32.12 | 87620 |
| 2021-08-12 | 31.25 | $31.71 | 88000 |
| 2021-08-11 | 31.26 | $32.22 | 113928 |
| 2021-08-10 | 31.24 | $32.41 | 140700 |
| 2021-08-09 | 31.21 | $31.69 | 125400 |
| 2021-08-06 | 31.25 | $31.10 | 147000 |
| 2021-08-05 | 31.31 | $30.80 | 162600 |
| 2021-08-04 | 31.33 | $30.88 | 139607 |
| 2021-08-03 | 31.38 | $31.28 | 201200 |
| 2021-08-02 | 31.43 | $30.68 | 196422 |
| 2021-07-30 | 31.52 | $30.86 | 192946 |
| 2021-07-29 | 31.63 | $30.60 | 271535 |
| 2021-07-28 | 31.75 | $30.35 | 219900 |
| 2021-07-27 | 31.84 | $30.61 | 146400 |
| 2021-07-26 | 31.95 | $31.45 | 74600 |
| 2021-07-23 | 32.04 | $31.25 | 211700 |
| 2021-07-22 | 32.17 | $30.48 | 85716 |
| 2021-07-21 | 32.30 | $31.62 | 106300 |
| 2021-07-20 | 32.37 | $31.59 | 211129 |
| 2021-07-19 | 32.43 | $31.40 | 160016 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
28.61
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.97
Average
29.62
Maximum
41.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 28.61 | $27.99 | 303089 |
| 2026-07-13 | 28.68 | $28.23 | 353475 |
| 2026-07-10 | 28.73 | $28.30 | 294291 |
| 2026-07-09 | 28.77 | $27.74 | 374705 |
| 2026-07-08 | 28.88 | $28.33 | 477877 |
| 2026-07-07 | 28.94 | $29.00 | 371489 |
| 2026-07-06 | 28.93 | $27.98 | 476996 |
| 2026-07-02 | 29.03 | $28.22 | 339830 |
| 2026-07-01 | 29.12 | $27.63 | 472022 |
| 2026-06-30 | 29.27 | $27.91 | 457840 |
| 2026-06-29 | 29.42 | $28.59 | 354804 |
| 2026-06-26 | 29.50 | $29.22 | 800129 |
| 2026-06-25 | 29.53 | $28.38 | 414445 |
| 2026-06-24 | 29.66 | $28.85 | 770219 |
| 2026-06-23 | 29.74 | $27.86 | 1.5M |
| 2026-06-22 | 29.94 | $26.90 | 835409 |
| 2026-06-18 | 30.26 | $27.44 | 1.2M |
| 2026-06-17 | 30.55 | $27.76 | 843051 |
| 2026-06-16 | 30.85 | $28.90 | 464000 |
| 2026-06-15 | 31.05 | $28.79 | 311510 |
| 2026-06-12 | 31.29 | $29.14 | 331797 |
| 2026-06-11 | 31.52 | $28.81 | 571132 |
| 2026-06-10 | 31.80 | $29.08 | 503612 |
| 2026-06-09 | 32.09 | $28.56 | 712717 |
| 2026-06-08 | 32.46 | $28.24 | 487500 |
| 2026-06-05 | 32.91 | $29.52 | 497400 |
| 2026-06-04 | 33.26 | $29.37 | 591846 |
| 2026-06-03 | 33.67 | $29.51 | 576600 |
| 2026-06-02 | 34.11 | $30.11 | 673449 |
| 2026-06-01 | 34.53 | $30.61 | 493300 |
| 2026-05-29 | 34.94 | $32.14 | 776265 |
| 2026-05-28 | 35.24 | $33.59 | 1.7M |
| 2026-05-27 | 35.41 | $32.78 | 456000 |
| 2026-05-26 | 35.69 | $32.76 | 319236 |
| 2026-05-22 | 36.00 | $33.29 | 404009 |
| 2026-05-21 | 36.28 | $33.01 | 423337 |
| 2026-05-20 | 36.63 | $32.88 | 331117 |
| 2026-05-19 | 37.02 | $32.39 | 544198 |
| 2026-05-18 | 37.51 | $32.72 | 400862 |
| 2026-05-15 | 38.01 | $32.49 | 601017 |
| 2026-05-14 | 38.59 | $35.22 | 596447 |
| 2026-05-13 | 38.95 | $35.53 | 563300 |
| 2026-05-12 | 39.31 | $35.48 | 445400 |
| 2026-05-11 | 39.71 | $35.52 | 555118 |
| 2026-05-08 | 40.15 | $36.81 | 348302 |
| 2026-05-07 | 40.50 | $37.55 | 313512 |
| 2026-05-06 | 40.82 | $37.50 | 497040 |
| 2026-05-05 | 41.16 | $37.76 | 549524 |
| 2026-05-04 | 41.52 | $40.35 | 308007 |
| 2026-05-01 | 41.65 | $41.34 | 246917 |
| 2026-04-30 | 41.68 | $41.89 | 176300 |
| 2026-04-29 | 41.66 | $41.49 | 395315 |
| 2026-04-28 | 41.67 | $41.93 | 211100 |
| 2026-04-27 | 41.65 | $41.81 | 208702 |
| 2026-04-24 | 41.63 | $41.85 | 256819 |
| 2026-04-23 | 41.61 | $42.30 | 189430 |
| 2026-04-22 | 41.53 | $41.70 | 182200 |
| 2026-04-21 | 41.52 | $40.90 | 206100 |
| 2026-04-20 | 41.58 | $41.40 | 209200 |
| 2026-04-17 | 41.60 | $42.01 | 238500 |
| 2026-04-16 | 41.56 | $41.38 | 302900 |
| 2026-04-15 | 41.57 | $40.92 | 212311 |
| 2026-04-14 | 41.64 | $41.60 | 170332 |
| 2026-04-13 | 41.65 | $42.00 | 186214 |
| 2026-04-10 | 41.61 | $41.94 | 185837 |
| 2026-04-09 | 41.58 | $42.74 | 222300 |
| 2026-04-08 | 41.45 | $42.16 | 361100 |
| 2026-04-07 | 41.38 | $42.19 | 206400 |
| 2026-04-06 | 41.29 | $41.55 | 206938 |
| 2026-04-02 | 41.27 | $41.25 | 384167 |
| 2026-04-01 | 41.27 | $40.15 | 335622 |
| 2026-03-31 | 41.39 | $40.26 | 457600 |
| 2026-03-30 | 41.50 | $41.26 | 403600 |
| 2026-03-27 | 41.53 | $41.91 | 306241 |
| 2026-03-26 | 41.49 | $41.44 | 265294 |
| 2026-03-25 | 41.50 | $42.48 | 167700 |
| 2026-03-24 | 41.39 | $42.55 | 230263 |
| 2026-03-23 | 41.27 | $41.97 | 639232 |
| 2026-03-20 | 41.20 | $39.83 | 1.1M |
| 2026-03-19 | 41.34 | $40.40 | 315800 |
| 2026-03-18 | 41.44 | $40.87 | 261100 |
| 2026-03-17 | 41.50 | $41.37 | 213034 |
| 2026-03-16 | 41.51 | $41.14 | 289304 |
| 2026-03-13 | 41.55 | $41.38 | 218300 |
| 2026-03-12 | 41.57 | $41.97 | 239007 |
| 2026-03-11 | 41.53 | $41.17 | 190900 |
| 2026-03-10 | 41.57 | $41.64 | 259428 |
| 2026-03-09 | 41.56 | $41.92 | 232100 |
| 2026-03-06 | 41.52 | $42.60 | 256121 |
| 2026-03-05 | 41.41 | $42.50 | 241002 |
| 2026-03-04 | 41.29 | $42.66 | 228914 |
| 2026-03-03 | 41.15 | $42.58 | 256400 |
| 2026-03-02 | 41.00 | $43.02 | 226135 |
| 2026-02-27 | 40.79 | $42.93 | 348466 |
| 2026-02-26 | 40.56 | $42.09 | 160610 |
| 2026-02-25 | 40.40 | $42.23 | 199600 |
| 2026-02-24 | 40.21 | $42.49 | 226800 |
| 2026-02-23 | 39.97 | $41.70 | 304426 |
| 2026-02-20 | 39.78 | $41.45 | 405800 |
| 2026-02-19 | 39.61 | $42.35 | 251700 |
| 2026-02-18 | 39.32 | $42.55 | 358146 |
| 2026-02-17 | 38.98 | $40.32 | 291825 |
| 2026-02-13 | 38.84 | $40.45 | 246546 |
| 2026-02-12 | 38.67 | $39.88 | 158900 |
| 2026-02-11 | 38.54 | $39.92 | 249739 |
| 2026-02-10 | 38.40 | $39.08 | 206700 |
| 2026-02-09 | 38.32 | $38.26 | 218232 |
| 2026-02-06 | 38.33 | $38.47 | 271843 |
| 2026-02-05 | 38.32 | $39.52 | 271525 |
| 2026-02-04 | 38.19 | $39.10 | 240200 |
| 2026-02-03 | 38.09 | $39.21 | 199008 |
| 2026-02-02 | 37.98 | $39.60 | 179733 |
| 2026-01-30 | 37.81 | $39.66 | 238440 |
| 2026-01-29 | 37.61 | $39.20 | 187500 |
| 2026-01-28 | 37.44 | $39.01 | 165500 |
| 2026-01-27 | 37.28 | $39.33 | 186400 |
| 2026-01-26 | 37.06 | $38.57 | 160357 |
| 2026-01-23 | 36.90 | $38.12 | 203800 |
| 2026-01-22 | 36.77 | $38.24 | 187838 |
| 2026-01-21 | 36.62 | $37.67 | 162017 |
| 2026-01-20 | 36.51 | $37.30 | 187300 |
| 2026-01-16 | 36.43 | $36.94 | 287300 |
| 2026-01-15 | 36.37 | $38.43 | 206900 |
| 2026-01-14 | 36.16 | $36.99 | 183307 |
| 2026-01-13 | 36.07 | $36.58 | 146301 |
| 2026-01-12 | 36.01 | $36.51 | 282800 |
| 2026-01-09 | 35.96 | $36.01 | 171700 |
| 2026-01-08 | 35.96 | $35.66 | 268200 |
| 2026-01-07 | 35.99 | $34.73 | 258800 |
| 2026-01-06 | 36.12 | $35.11 | 374400 |
| 2026-01-05 | 36.23 | $34.76 | 388300 |
| 2026-01-02 | 36.38 | $35.32 | 298600 |
| 2025-12-31 | 36.49 | $35.63 | 170743 |
| 2025-12-30 | 36.58 | $35.48 | 157300 |
| 2025-12-29 | 36.70 | $35.78 | 185722 |
| 2025-12-26 | 36.80 | $35.86 | 206200 |
| 2025-12-24 | 36.89 | $35.97 | 105200 |
| 2025-12-23 | 36.99 | $35.89 | 278400 |
| 2025-12-22 | 37.11 | $36.07 | 625928 |
| 2025-12-19 | 37.22 | $37.55 | 754909 |
| 2025-12-18 | 37.18 | $38.65 | 213412 |
| 2025-12-17 | 37.03 | $38.29 | 284300 |
| 2025-12-16 | 36.89 | $38.01 | 339100 |
| 2025-12-15 | 36.78 | $38.54 | 375900 |
| 2025-12-12 | 36.59 | $38.11 | 207200 |
| 2025-12-11 | 36.43 | $38.21 | 333235 |
| 2025-12-10 | 36.24 | $36.55 | 508200 |
| 2025-12-09 | 36.21 | $36.77 | 231143 |
| 2025-12-08 | 36.15 | $36.65 | 271900 |
| 2025-12-05 | 36.10 | $37.14 | 195900 |
| 2025-12-04 | 35.99 | $36.94 | 201100 |
| 2025-12-03 | 35.89 | $37.52 | 230206 |
| 2025-12-02 | 35.72 | $36.82 | 207638 |
| 2025-12-01 | 35.61 | $36.46 | 245700 |
| 2025-11-28 | 35.52 | $36.14 | 121500 |
| 2025-11-26 | 35.45 | $36.17 | 410900 |
| 2025-11-25 | 35.37 | $35.51 | 242400 |
| 2025-11-24 | 35.36 | $34.75 | 281100 |
| 2025-11-21 | 35.42 | $35.03 | 312100 |
| 2025-11-20 | 35.46 | $34.52 | 287633 |
| 2025-11-19 | 35.56 | $34.50 | 232223 |
| 2025-11-18 | 35.68 | $35.41 | 262559 |
| 2025-11-17 | 35.70 | $34.91 | 210300 |
| 2025-11-14 | 35.79 | $35.45 | 253100 |
| 2025-11-13 | 35.82 | $35.94 | 247825 |
| 2025-11-12 | 35.81 | $36.73 | 205000 |
| 2025-11-11 | 35.71 | $37.46 | 243739 |
| 2025-11-10 | 35.53 | $37.63 | 279844 |
| 2025-11-07 | 35.31 | $37.29 | 375411 |
| 2025-11-06 | 35.10 | $36.51 | 357812 |
| 2025-11-05 | 34.95 | $36.42 | 309200 |
| 2025-11-04 | 34.80 | $36.14 | 470600 |
| 2025-11-03 | 34.66 | $35.94 | 722400 |
| 2025-10-31 | 34.52 | $35.35 | 524598 |
| 2025-10-30 | 34.44 | $34.98 | 450903 |
| 2025-10-29 | 34.38 | $34.31 | 502800 |
| 2025-10-28 | 34.39 | $34.36 | 219608 |
| 2025-10-27 | 34.39 | $34.17 | 202318 |
| 2025-10-24 | 34.41 | $34.37 | 189226 |
| 2025-10-23 | 34.41 | $34.45 | 202643 |
| 2025-10-22 | 34.41 | $34.85 | 324326 |
| 2025-10-21 | 34.37 | $34.45 | 454800 |
| 2025-10-20 | 34.36 | $35.46 | 414280 |
| 2025-10-17 | 34.24 | $34.50 | 303088 |
| 2025-10-16 | 34.21 | $33.08 | 195199 |
| 2025-10-15 | 34.33 | $33.58 | 182418 |
| 2025-10-14 | 34.41 | $33.55 | 168337 |
| 2025-10-13 | 34.50 | $33.16 | 180884 |
| 2025-10-10 | 34.64 | $33.40 | 201854 |
| 2025-10-09 | 34.77 | $33.30 | 274100 |
| 2025-10-08 | 34.93 | $33.54 | 193735 |
| 2025-10-07 | 35.07 | $34.07 | 207602 |
| 2025-10-06 | 35.18 | $34.18 | 437403 |
| 2025-10-03 | 35.29 | $35.37 | 325246 |
| 2025-10-02 | 35.28 | $34.82 | 239735 |
| 2025-10-01 | 35.32 | $35.08 | 204937 |
| 2025-09-30 | 35.35 | $34.72 | 249941 |
| 2025-09-29 | 35.42 | $34.54 | 404200 |
| 2025-09-26 | 35.51 | $35.03 | 272618 |
| 2025-09-25 | 35.56 | $34.35 | 232600 |
| 2025-09-24 | 35.69 | $34.81 | 317900 |
| 2025-09-23 | 35.78 | $35.52 | 301400 |
| 2025-09-22 | 35.81 | $35.79 | 357528 |
| 2025-09-19 | 35.81 | $35.69 | 1.1M |
| 2025-09-18 | 35.82 | $36.27 | 424822 |
| 2025-09-17 | 35.77 | $35.69 | 265920 |
| 2025-09-16 | 35.78 | $35.61 | 265003 |
| 2025-09-15 | 35.80 | $35.42 | 268300 |
| 2025-09-12 | 35.84 | $35.61 | 239100 |
| 2025-09-11 | 35.86 | $35.80 | 287300 |
| 2025-09-10 | 35.87 | $35.37 | 361029 |
| 2025-09-09 | 35.92 | $35.16 | 229628 |
| 2025-09-08 | 36.00 | $35.50 | 308933 |
| 2025-09-05 | 36.06 | $35.90 | 271120 |
| 2025-09-04 | 36.07 | $35.71 | 227448 |
| 2025-09-03 | 36.11 | $36.12 | 494600 |
| 2025-09-02 | 36.11 | $36.13 | 211200 |
| 2025-08-29 | 36.11 | $36.28 | 282900 |
| 2025-08-28 | 36.09 | $35.63 | 295448 |
| 2025-08-27 | 36.14 | $36.53 | 250508 |
| 2025-08-26 | 36.10 | $36.16 | 369006 |
| 2025-08-25 | 36.09 | $36.74 | 316800 |
| 2025-08-22 | 36.03 | $36.66 | 256610 |
| 2025-08-21 | 35.96 | $35.80 | 201978 |
| 2025-08-20 | 35.98 | $36.10 | 444447 |
| 2025-08-19 | 35.96 | $36.60 | 385569 |
| 2025-08-18 | 35.90 | $35.82 | 236359 |
| 2025-08-15 | 35.90 | $35.57 | 320925 |
| 2025-08-14 | 35.94 | $35.49 | 315019 |
| 2025-08-13 | 35.99 | $36.87 | 311100 |
| 2025-08-12 | 35.89 | $37.16 | 299706 |
| 2025-08-11 | 35.76 | $36.35 | 509012 |
| 2025-08-08 | 35.70 | $36.50 | 237532 |
| 2025-08-07 | 35.61 | $36.06 | 322709 |
| 2025-08-06 | 35.57 | $36.15 | 361100 |
| 2025-08-05 | 35.50 | $35.80 | 373702 |
| 2025-08-04 | 35.47 | $36.55 | 446045 |
| 2025-08-01 | 35.36 | $37.29 | 525700 |
| 2025-07-31 | 35.16 | $37.59 | 536339 |
| 2025-07-30 | 34.90 | $39.43 | 926419 |
| 2025-07-29 | 34.42 | $36.07 | 358704 |
| 2025-07-28 | 34.25 | $35.63 | 371789 |
| 2025-07-25 | 34.11 | $35.63 | 234228 |
| 2025-07-24 | 33.95 | $35.26 | 306905 |
| 2025-07-23 | 33.81 | $35.71 | 350322 |
| 2025-07-22 | 33.61 | $35.44 | 435315 |
| 2025-07-21 | 33.41 | $34.66 | 414044 |
| 2025-07-18 | 33.28 | $33.80 | 314200 |
| 2025-07-17 | 33.23 | $33.75 | 263335 |
| 2025-07-16 | 33.17 | $33.49 | 260400 |
| 2025-07-15 | 33.14 | $33.17 | 295800 |
| 2025-07-14 | 33.14 | $33.72 | 219004 |
| 2025-07-11 | 33.08 | $33.79 | 204100 |
| 2025-07-10 | 33.00 | $33.53 | 303425 |
| 2025-07-09 | 32.94 | $33.13 | 238900 |
| 2025-07-08 | 32.92 | $33.01 | 316500 |
| 2025-07-07 | 32.92 | $32.80 | 249214 |
| 2025-07-03 | 32.93 | $33.13 | 142900 |
| 2025-07-02 | 32.91 | $33.24 | 561300 |
| 2025-07-01 | 32.87 | $33.27 | 454084 |
| 2025-06-30 | 32.83 | $32.42 | 282500 |
| 2025-06-27 | 32.87 | $32.06 | 444116 |
| 2025-06-26 | 32.96 | $32.23 | 192700 |
| 2025-06-25 | 33.03 | $31.76 | 267700 |
| 2025-06-24 | 33.17 | $32.72 | 293100 |
| 2025-06-23 | 33.22 | $33.08 | 284545 |
| 2025-06-20 | 33.23 | $33.03 | 1.1M |
| 2025-06-18 | 33.25 | $33.36 | 393345 |
| 2025-06-17 | 33.24 | $33.10 | 312915 |
| 2025-06-16 | 33.25 | $32.51 | 299822 |
| 2025-06-13 | 33.33 | $32.82 | 362100 |
| 2025-06-12 | 33.39 | $33.12 | 393300 |
| 2025-06-11 | 33.41 | $32.60 | 417521 |
| 2025-06-10 | 33.50 | $32.29 | 289807 |
| 2025-06-09 | 33.63 | $32.76 | 291334 |
| 2025-06-06 | 33.72 | $32.45 | 408026 |
| 2025-06-05 | 33.85 | $32.77 | 384800 |
| 2025-06-04 | 33.97 | $33.13 | 545000 |
| 2025-06-03 | 34.05 | $35.02 | 574700 |
| 2025-06-02 | 33.95 | $35.29 | 452839 |
| 2025-05-30 | 33.81 | $35.32 | 444729 |
| 2025-05-29 | 33.65 | $34.78 | 326300 |
| 2025-05-28 | 33.53 | $34.48 | 344600 |
| 2025-05-27 | 33.43 | $34.69 | 452916 |
| 2025-05-23 | 33.30 | $34.43 | 322400 |
| 2025-05-22 | 33.18 | $33.82 | 343300 |
| 2025-05-21 | 33.12 | $33.71 | 382000 |
| 2025-05-20 | 33.05 | $34.01 | 404316 |
| 2025-05-19 | 32.95 | $33.80 | 416400 |
| 2025-05-16 | 32.86 | $33.43 | 387922 |
| 2025-05-15 | 32.80 | $32.67 | 269745 |
| 2025-05-14 | 32.82 | $31.69 | 407800 |
| 2025-05-13 | 32.94 | $32.77 | 267219 |
| 2025-05-12 | 32.96 | $32.76 | 385025 |
| 2025-05-09 | 32.98 | $32.90 | 290400 |
| 2025-05-08 | 32.98 | $33.06 | 394754 |
| 2025-05-07 | 32.98 | $33.01 | 473935 |
| 2025-05-06 | 32.97 | $33.35 | 361300 |
| 2025-05-05 | 32.93 | $33.41 | 272924 |
| 2025-05-02 | 32.88 | $33.40 | 408463 |
| 2025-05-01 | 32.83 | $33.62 | 389840 |
| 2025-04-30 | 32.75 | $34.01 | 600715 |
| 2025-04-29 | 32.61 | $34.77 | 412649 |
| 2025-04-28 | 32.38 | $34.49 | 495305 |
| 2025-04-25 | 32.16 | $34.43 | 343300 |
| 2025-04-24 | 31.92 | $34.68 | 482326 |
| 2025-04-23 | 31.63 | $34.28 | 499063 |
| 2025-04-22 | 31.36 | $33.78 | 538700 |
| 2025-04-21 | 31.10 | $33.31 | 491100 |
| 2025-04-17 | 30.87 | $32.42 | 631000 |
| 2025-04-16 | 30.71 | $31.78 | 524027 |
| 2025-04-15 | 30.59 | $31.33 | 275200 |
| 2025-04-14 | 30.51 | $31.48 | 258100 |
| 2025-04-11 | 30.41 | $30.96 | 237500 |
| 2025-04-10 | 30.36 | $30.41 | 337700 |
| 2025-04-09 | 30.35 | $30.57 | 488936 |
| 2025-04-08 | 30.33 | $29.61 | 337305 |
| 2025-04-07 | 30.40 | $29.92 | 448445 |
| 2025-04-04 | 30.45 | $30.55 | 478100 |
| 2025-04-03 | 30.44 | $31.39 | 283400 |
| 2025-04-02 | 30.34 | $31.37 | 560000 |
| 2025-04-01 | 30.23 | $31.07 | 299807 |
| 2025-03-31 | 30.15 | $30.83 | 389800 |
| 2025-03-28 | 30.07 | $30.39 | 327608 |
| 2025-03-27 | 30.04 | $30.45 | 508500 |
| 2025-03-26 | 30.00 | $29.58 | 278802 |
| 2025-03-25 | 30.04 | $29.20 | 366600 |
| 2025-03-24 | 30.13 | $29.23 | 600000 |
| 2025-03-21 | 30.22 | $29.65 | 1.8M |
| 2025-03-20 | 30.28 | $29.93 | 293954 |
| 2025-03-19 | 30.32 | $30.20 | 326200 |
| 2025-03-18 | 30.33 | $29.90 | 327800 |
| 2025-03-17 | 30.38 | $30.28 | 319700 |
| 2025-03-14 | 30.39 | $30.05 | 321700 |
| 2025-03-13 | 30.43 | $30.11 | 344234 |
| 2025-03-12 | 30.46 | $30.07 | 622002 |
| 2025-03-11 | 30.50 | $29.98 | 359462 |
| 2025-03-10 | 30.56 | $30.68 | 408300 |
| 2025-03-07 | 30.54 | $31.27 | 426930 |
| 2025-03-06 | 30.47 | $30.51 | 333594 |
| 2025-03-05 | 30.46 | $29.99 | 466120 |
| 2025-03-04 | 30.51 | $29.96 | 388400 |
| 2025-03-03 | 30.57 | $30.27 | 1.1M |
| 2025-02-28 | 30.60 | $30.49 | 612628 |
| 2025-02-27 | 30.61 | $30.14 | 352535 |
| 2025-02-26 | 30.66 | $29.95 | 444830 |
| 2025-02-25 | 30.74 | $30.19 | 523945 |
| 2025-02-24 | 30.80 | $29.95 | 646798 |
| 2025-02-21 | 30.88 | $30.88 | 520700 |
| 2025-02-20 | 30.89 | $30.61 | 263941 |
| 2025-02-19 | 30.91 | $30.47 | 313641 |
| 2025-02-18 | 30.96 | $30.19 | 403200 |
| 2025-02-14 | 31.04 | $30.21 | 198600 |
| 2025-02-13 | 31.13 | $30.78 | 302600 |
| 2025-02-12 | 31.17 | $30.61 | 305826 |
| 2025-02-11 | 31.23 | $30.85 | 344305 |
| 2025-02-10 | 31.26 | $30.58 | 237663 |
| 2025-02-07 | 31.34 | $30.87 | 259631 |
| 2025-02-06 | 31.39 | $31.24 | 231700 |
| 2025-02-05 | 31.40 | $31.00 | 313014 |
| 2025-02-04 | 31.44 | $30.75 | 315228 |
| 2025-02-03 | 31.52 | $30.91 | 414926 |
| 2025-01-31 | 31.58 | $30.49 | 529184 |
| 2025-01-30 | 31.70 | $31.08 | 262153 |
| 2025-01-29 | 31.76 | $31.43 | 156021 |
| 2025-01-28 | 31.79 | $31.54 | 226849 |
| 2025-01-27 | 31.82 | $31.69 | 312741 |
| 2025-01-24 | 31.84 | $31.34 | 233229 |
| 2025-01-23 | 31.89 | $31.10 | 207000 |
| 2025-01-22 | 31.97 | $30.70 | 316000 |
| 2025-01-21 | 32.10 | $31.69 | 279208 |
| 2025-01-17 | 32.15 | $31.68 | 195400 |
| 2025-01-16 | 32.20 | $31.57 | 187200 |
| 2025-01-15 | 32.26 | $31.44 | 209701 |
| 2025-01-14 | 32.35 | $31.53 | 194800 |
| 2025-01-13 | 32.44 | $31.09 | 254200 |
| 2025-01-10 | 32.58 | $30.52 | 250808 |
| 2025-01-08 | 32.79 | $31.11 | 265100 |
| 2025-01-07 | 32.97 | $31.08 | 358100 |
| 2025-01-06 | 33.17 | $31.34 | 291143 |
| 2025-01-03 | 33.36 | $32.84 | 208613 |
| 2025-01-02 | 33.42 | $32.92 | 166946 |
| 2024-12-31 | 33.47 | $33.21 | 234116 |
| 2024-12-30 | 33.50 | $33.22 | 268225 |
| 2024-12-27 | 33.53 | $33.08 | 274300 |
| 2024-12-26 | 33.57 | $33.73 | 349200 |
| 2024-12-24 | 33.56 | $33.35 | 140328 |
| 2024-12-23 | 33.58 | $33.38 | 306100 |
| 2024-12-20 | 33.60 | $33.32 | 2.5M |
| 2024-12-19 | 33.63 | $33.03 | 425506 |
| 2024-12-18 | 33.69 | $33.32 | 304900 |
| 2024-12-17 | 33.73 | $33.88 | 287833 |
| 2024-12-16 | 33.71 | $34.06 | 289800 |
| 2024-12-13 | 33.68 | $33.99 | 159800 |
| 2024-12-12 | 33.65 | $33.95 | 173207 |
| 2024-12-11 | 33.61 | $33.95 | 240641 |
| 2024-12-10 | 33.58 | $33.67 | 223336 |
| 2024-12-09 | 33.57 | $33.42 | 231048 |
| 2024-12-06 | 33.58 | $33.55 | 187750 |
| 2024-12-05 | 33.59 | $34.07 | 272425 |
| 2024-12-04 | 33.54 | $34.28 | 261018 |
| 2024-12-03 | 33.46 | $34.44 | 330500 |
| 2024-12-02 | 33.35 | $34.92 | 744443 |
| 2024-11-29 | 33.19 | $33.75 | 166136 |
| 2024-11-27 | 33.13 | $33.97 | 207200 |
| 2024-11-26 | 33.04 | $33.98 | 277519 |
| 2024-11-25 | 32.94 | $33.57 | 279914 |
| 2024-11-22 | 32.88 | $33.80 | 207800 |
| 2024-11-21 | 32.78 | $33.60 | 198900 |
| 2024-11-20 | 32.69 | $33.86 | 156755 |
| 2024-11-19 | 32.57 | $33.78 | 158900 |
| 2024-11-18 | 32.44 | $33.82 | 264814 |
| 2024-11-15 | 32.30 | $33.78 | 389300 |
| 2024-11-14 | 32.14 | $33.45 | 304409 |
| 2024-11-13 | 32.00 | $33.72 | 313700 |
| 2024-11-12 | 31.82 | $34.40 | 342942 |
| 2024-11-11 | 31.55 | $34.52 | 346900 |
| 2024-11-08 | 31.24 | $34.26 | 315954 |
| 2024-11-07 | 30.92 | $33.83 | 313700 |
| 2024-11-06 | 30.62 | $34.08 | 349000 |
| 2024-11-05 | 30.25 | $33.32 | 290100 |
| 2024-11-04 | 29.93 | $33.03 | 294700 |
| 2024-11-01 | 29.60 | $31.66 | 298100 |
| 2024-10-31 | 29.39 | $32.11 | 560100 |
| 2024-10-30 | 29.10 | $29.09 | 195022 |
| 2024-10-29 | 29.10 | $29.10 | 167100 |
| 2024-10-28 | 29.10 | $29.26 | 174001 |
| 2024-10-25 | 29.08 | $28.73 | 133800 |
| 2024-10-24 | 29.12 | $28.95 | 128400 |
| 2024-10-23 | 29.14 | $28.97 | 121314 |
| 2024-10-22 | 29.16 | $28.86 | 125757 |
| 2024-10-21 | 29.19 | $28.98 | 222742 |
| 2024-10-18 | 29.21 | $29.53 | 326400 |
| 2024-10-17 | 29.18 | $30.05 | 203400 |
| 2024-10-16 | 29.09 | $29.87 | 195124 |
| 2024-10-15 | 29.00 | $29.20 | 207306 |
| 2024-10-14 | 28.98 | $29.03 | 112700 |
| 2024-10-11 | 28.98 | $28.88 | 144227 |
| 2024-10-10 | 28.99 | $28.77 | 177108 |
| 2024-10-09 | 29.01 | $28.89 | 152800 |
| 2024-10-08 | 29.03 | $29.02 | 128800 |
| 2024-10-07 | 29.03 | $28.90 | 161705 |
| 2024-10-04 | 29.04 | $28.96 | 163100 |
| 2024-10-03 | 29.05 | $28.60 | 185026 |
| 2024-10-02 | 29.09 | $29.21 | 187100 |
| 2024-10-01 | 29.08 | $29.74 | 233700 |
| 2024-09-30 | 29.01 | $29.54 | 283000 |
| 2024-09-27 | 28.96 | $29.27 | 203844 |
| 2024-09-26 | 28.92 | $29.31 | 236600 |
| 2024-09-25 | 28.88 | $28.96 | 222700 |
| 2024-09-24 | 28.88 | $29.33 | 232116 |
| 2024-09-23 | 28.83 | $29.38 | 171200 |
| 2024-09-20 | 28.77 | $29.18 | 985600 |
| 2024-09-19 | 28.73 | $29.47 | 162649 |
| 2024-09-18 | 28.65 | $29.55 | 193334 |
| 2024-09-17 | 28.55 | $29.45 | 270035 |
| 2024-09-16 | 28.46 | $29.15 | 306631 |
| 2024-09-13 | 28.39 | $28.82 | 192200 |
| 2024-09-12 | 28.34 | $28.48 | 231426 |
| 2024-09-11 | 28.33 | $28.07 | 228200 |
| 2024-09-10 | 28.35 | $28.29 | 296835 |
| 2024-09-09 | 28.36 | $28.51 | 474800 |
| 2024-09-06 | 28.34 | $29.18 | 327300 |
| 2024-09-05 | 28.26 | $29.83 | 403206 |
| 2024-09-04 | 28.09 | $30.25 | 533137 |
| 2024-09-03 | 27.86 | $29.65 | 590751 |
| 2024-08-30 | 27.67 | $29.24 | 343329 |
| 2024-08-29 | 27.51 | $28.99 | 184011 |
| 2024-08-28 | 27.35 | $28.91 | 213741 |
| 2024-08-27 | 27.19 | $29.06 | 205052 |
| 2024-08-26 | 26.99 | $28.85 | 402200 |
| 2024-08-23 | 26.80 | $28.42 | 237624 |
| 2024-08-22 | 26.63 | $28.02 | 197900 |
| 2024-08-21 | 26.48 | $27.72 | 238225 |
| 2024-08-20 | 26.35 | $27.80 | 206700 |
| 2024-08-19 | 26.19 | $27.85 | 273900 |
| 2024-08-16 | 26.02 | $27.57 | 240600 |
| 2024-08-15 | 25.86 | $27.45 | 241202 |
| 2024-08-14 | 25.69 | $27.56 | 251752 |
| 2024-08-13 | 25.49 | $27.13 | 366029 |
| 2024-08-12 | 25.32 | $26.74 | 215400 |
| 2024-08-09 | 25.17 | $27.02 | 345543 |
| 2024-08-08 | 24.98 | $27.15 | 319446 |
| 2024-08-07 | 24.75 | $27.67 | 289237 |
| 2024-08-06 | 24.44 | $26.86 | 497000 |
| 2024-08-05 | 24.19 | $26.76 | 551300 |
| 2024-08-02 | 23.91 | $27.27 | 605861 |
| 2024-08-01 | 23.56 | $24.61 | 278428 |
| 2024-07-31 | 23.45 | $25.05 | 221822 |
| 2024-07-30 | 23.28 | $24.72 | 256207 |
| 2024-07-29 | 23.13 | $24.41 | 243549 |
| 2024-07-26 | 23.00 | $24.36 | 222000 |
| 2024-07-25 | 22.85 | $23.88 | 155235 |
| 2024-07-24 | 22.75 | $23.55 | 165504 |
| 2024-07-23 | 22.66 | $23.64 | 196200 |
| 2024-07-22 | 22.56 | $23.63 | 202342 |
| 2024-07-19 | 22.44 | $23.46 | 188034 |
| 2024-07-18 | 22.34 | $23.78 | 406700 |
| 2024-07-17 | 22.19 | $23.58 | 389236 |
| 2024-07-16 | 22.04 | $22.38 | 334531 |
| 2024-07-15 | 22.00 | $22.07 | 229536 |
| 2024-07-12 | 22.00 | $22.21 | 213837 |
| 2024-07-11 | 21.97 | $22.03 | 259200 |
| 2024-07-10 | 21.97 | $21.43 | 206800 |
| 2024-07-09 | 22.02 | $21.25 | 216445 |
| 2024-07-08 | 22.11 | $21.32 | 231300 |
| 2024-07-05 | 22.19 | $21.41 | 271540 |
| 2024-07-03 | 22.27 | $21.78 | 112300 |
| 2024-07-02 | 22.32 | $22.11 | 340113 |
| 2024-07-01 | 22.34 | $21.72 | 374472 |
| 2024-06-28 | 22.41 | $21.85 | 598936 |
| 2024-06-27 | 22.47 | $21.98 | 159909 |
| 2024-06-26 | 22.52 | $22.10 | 225216 |
| 2024-06-25 | 22.56 | $22.06 | 225138 |
| 2024-06-24 | 22.62 | $22.34 | 278300 |
| 2024-06-21 | 22.65 | $22.24 | 1.3M |
| 2024-06-20 | 22.69 | $21.98 | 350720 |
| 2024-06-18 | 22.76 | $21.50 | 374500 |
| 2024-06-17 | 22.90 | $21.77 | 487243 |
| 2024-06-14 | 23.02 | $21.86 | 222900 |
| 2024-06-13 | 23.14 | $22.11 | 260406 |
| 2024-06-12 | 23.25 | $22.47 | 262219 |
| 2024-06-11 | 23.33 | $22.58 | 237332 |
| 2024-06-10 | 23.41 | $22.43 | 250200 |
| 2024-06-07 | 23.51 | $22.62 | 225172 |
| 2024-06-06 | 23.60 | $22.96 | 233900 |
| 2024-06-05 | 23.67 | $22.80 | 569645 |
| 2024-06-04 | 23.76 | $23.24 | 377614 |
| 2024-06-03 | 23.82 | $23.27 | 321340 |
| 2024-05-31 | 23.87 | $23.36 | 270300 |
| 2024-05-30 | 23.93 | $22.97 | 180100 |
| 2024-05-29 | 24.03 | $22.79 | 263625 |
| 2024-05-28 | 24.16 | $23.15 | 172500 |
| 2024-05-24 | 24.27 | $23.26 | 141700 |
| 2024-05-23 | 24.37 | $23.28 | 224500 |
| 2024-05-22 | 24.49 | $23.72 | 280900 |
| 2024-05-21 | 24.57 | $23.64 | 188717 |
| 2024-05-20 | 24.67 | $23.59 | 254300 |
| 2024-05-17 | 24.78 | $24.31 | 137100 |
| 2024-05-16 | 24.83 | $24.48 | 175200 |
| 2024-05-15 | 24.86 | $24.18 | 195509 |
| 2024-05-14 | 24.94 | $24.48 | 160700 |
| 2024-05-13 | 24.98 | $24.48 | 175639 |
| 2024-05-10 | 25.04 | $24.47 | 166800 |
| 2024-05-09 | 25.10 | $24.35 | 153000 |
| 2024-05-08 | 25.18 | $24.13 | 151100 |
| 2024-05-07 | 25.29 | $24.34 | 203100 |
| 2024-05-06 | 25.39 | $24.53 | 211500 |
| 2024-05-03 | 25.48 | $24.52 | 334400 |
| 2024-05-02 | 25.58 | $26.03 | 147200 |
| 2024-05-01 | 25.53 | $25.92 | 151712 |
| 2024-04-30 | 25.49 | $25.57 | 222424 |
| 2024-04-29 | 25.48 | $25.71 | 136800 |
| 2024-04-26 | 25.46 | $25.62 | 139700 |
| 2024-04-25 | 25.44 | $25.74 | 136500 |
| 2024-04-24 | 25.41 | $26.03 | 161600 |
| 2024-04-23 | 25.34 | $25.98 | 143335 |
| 2024-04-22 | 25.27 | $25.86 | 171041 |
| 2024-04-19 | 25.21 | $25.78 | 201100 |
| 2024-04-18 | 25.15 | $25.36 | 149739 |
| 2024-04-17 | 25.13 | $24.84 | 124200 |
| 2024-04-16 | 25.16 | $24.91 | 147511 |
| 2024-04-15 | 25.19 | $24.93 | 109103 |
| 2024-04-12 | 25.21 | $24.93 | 133420 |
| 2024-04-11 | 25.24 | $25.23 | 145633 |
| 2024-04-10 | 25.24 | $25.12 | 170542 |
| 2024-04-09 | 25.26 | $25.67 | 133600 |
| 2024-04-08 | 25.21 | $25.66 | 171800 |
| 2024-04-05 | 25.17 | $25.38 | 254447 |
| 2024-04-04 | 25.14 | $25.43 | 169800 |
| 2024-04-03 | 25.11 | $25.37 | 203924 |
| 2024-04-02 | 25.09 | $25.49 | 214746 |
| 2024-04-01 | 25.05 | $25.45 | 195600 |
| 2024-03-28 | 25.00 | $25.91 | 309617 |
| 2024-03-27 | 24.91 | $26.03 | 196400 |
| 2024-03-26 | 24.79 | $25.50 | 206217 |
| 2024-03-25 | 24.71 | $25.37 | 187000 |
| 2024-03-22 | 24.65 | $25.21 | 129800 |
| 2024-03-21 | 24.59 | $25.19 | 244000 |
| 2024-03-20 | 24.52 | $25.12 | 224100 |
| 2024-03-19 | 24.46 | $25.02 | 203400 |
| 2024-03-18 | 24.40 | $24.60 | 297146 |
| 2024-03-15 | 24.38 | $24.89 | 1.1M |
| 2024-03-14 | 24.33 | $24.26 | 226600 |
| 2024-03-13 | 24.33 | $24.70 | 186800 |
| 2024-03-12 | 24.30 | $24.76 | 151100 |
| 2024-03-11 | 24.25 | $24.63 | 187413 |
| 2024-03-08 | 24.21 | $24.76 | 162203 |
| 2024-03-07 | 24.15 | $24.47 | 186339 |
| 2024-03-06 | 24.11 | $24.25 | 254317 |
| 2024-03-05 | 24.10 | $24.22 | 270721 |
| 2024-03-04 | 24.09 | $24.53 | 206800 |
| 2024-03-01 | 24.04 | $24.37 | 225932 |
| 2024-02-29 | 24.00 | $23.93 | 327211 |
| 2024-02-28 | 24.01 | $23.64 | 257501 |
| 2024-02-27 | 24.05 | $23.28 | 302400 |
| 2024-02-26 | 24.13 | $23.18 | 428802 |
| 2024-02-23 | 24.23 | $23.92 | 184600 |
| 2024-02-22 | 24.27 | $23.97 | 193298 |
| 2024-02-21 | 24.30 | $24.06 | 132700 |
| 2024-02-20 | 24.32 | $23.92 | 209432 |
| 2024-02-16 | 24.36 | $23.77 | 186347 |
| 2024-02-15 | 24.43 | $24.16 | 177012 |
| 2024-02-14 | 24.46 | $23.80 | 181500 |
| 2024-02-13 | 24.52 | $23.51 | 203318 |
| 2024-02-12 | 24.63 | $24.20 | 189946 |
| 2024-02-09 | 24.68 | $23.78 | 287500 |
| 2024-02-08 | 24.77 | $23.91 | 194668 |
| 2024-02-07 | 24.86 | $23.92 | 176400 |
| 2024-02-06 | 24.96 | $24.27 | 164500 |
| 2024-02-05 | 25.03 | $23.79 | 179519 |
| 2024-02-02 | 25.16 | $24.53 | 293822 |
| 2024-02-01 | 25.23 | $24.64 | 332608 |
| 2024-01-31 | 25.29 | $24.58 | 207600 |
| 2024-01-30 | 25.37 | $25.04 | 111100 |
| 2024-01-29 | 25.40 | $25.04 | 131719 |
| 2024-01-26 | 25.44 | $25.11 | 108300 |
| 2024-01-25 | 25.48 | $25.19 | 143000 |
| 2024-01-24 | 25.51 | $24.94 | 151100 |
| 2024-01-23 | 25.57 | $25.12 | 194700 |
| 2024-01-22 | 25.61 | $25.10 | 212200 |
| 2024-01-19 | 25.67 | $25.00 | 208010 |
| 2024-01-18 | 25.74 | $25.15 | 200000 |
| 2024-01-17 | 25.80 | $25.17 | 245500 |
| 2024-01-16 | 25.87 | $25.12 | 290902 |
| 2024-01-12 | 25.95 | $25.64 | 222500 |
| 2024-01-11 | 25.98 | $25.80 | 292105 |
| 2024-01-10 | 26.00 | $25.77 | 222834 |
| 2024-01-09 | 26.02 | $25.70 | 417279 |
| 2024-01-08 | 26.05 | $27.15 | 161000 |
| 2024-01-05 | 25.94 | $27.10 | 193700 |
| 2024-01-04 | 25.82 | $27.31 | 203324 |
| 2024-01-03 | 25.66 | $27.31 | 319213 |
| 2024-01-02 | 25.49 | $27.60 | 451620 |
| 2023-12-29 | 25.26 | $26.25 | 174544 |
| 2023-12-28 | 25.16 | $26.32 | 109638 |
| 2023-12-27 | 25.04 | $26.27 | 144737 |
| 2023-12-26 | 24.91 | $26.40 | 98047 |
| 2023-12-22 | 24.75 | $26.04 | 100917 |
| 2023-12-21 | 24.61 | $25.87 | 150600 |
| 2023-12-20 | 24.48 | $25.50 | 320400 |
| 2023-12-19 | 24.37 | $25.73 | 175545 |
| 2023-12-18 | 24.23 | $25.11 | 179400 |
| 2023-12-15 | 24.14 | $24.97 | 693500 |
| 2023-12-14 | 24.05 | $25.14 | 227000 |
| 2023-12-13 | 23.94 | $25.32 | 209712 |
| 2023-12-12 | 23.79 | $24.39 | 209743 |
| 2023-12-11 | 23.73 | $24.20 | 182400 |
| 2023-12-08 | 23.68 | $23.85 | 167431 |
| 2023-12-07 | 23.66 | $24.31 | 182048 |
| 2023-12-06 | 23.59 | $23.65 | 192135 |
| 2023-12-05 | 23.59 | $23.83 | 215900 |
| 2023-12-04 | 23.56 | $23.83 | 390300 |
| 2023-12-01 | 23.53 | $23.22 | 369625 |
| 2023-11-30 | 23.57 | $22.80 | 304709 |
| 2023-11-29 | 23.65 | $23.01 | 170042 |
| 2023-11-28 | 23.72 | $23.29 | 125013 |
| 2023-11-27 | 23.76 | $23.35 | 228800 |
| 2023-11-24 | 23.80 | $23.45 | 39046 |
| 2023-11-22 | 23.84 | $23.33 | 89146 |
| 2023-11-21 | 23.89 | $23.19 | 151318 |
| 2023-11-20 | 23.97 | $23.43 | 207200 |
| 2023-11-17 | 24.02 | $23.33 | 264500 |
| 2023-11-16 | 24.10 | $23.46 | 233446 |
| 2023-11-15 | 24.17 | $24.10 | 252700 |
| 2023-11-14 | 24.17 | $24.13 | 495517 |
| 2023-11-13 | 24.18 | $23.54 | 326816 |
| 2023-11-10 | 24.24 | $23.58 | 268308 |
| 2023-11-09 | 24.31 | $23.69 | 345900 |
| 2023-11-08 | 24.38 | $23.53 | 304500 |
| 2023-11-07 | 24.47 | $23.81 | 421936 |
| 2023-11-06 | 24.54 | $23.50 | 519520 |
| 2023-11-03 | 24.65 | $23.00 | 764729 |
| 2023-11-02 | 24.82 | $22.75 | 532029 |
| 2023-11-01 | 25.04 | $21.48 | 741620 |
| 2023-10-31 | 25.41 | $25.00 | 160500 |
| 2023-10-30 | 25.46 | $25.28 | 144817 |
| 2023-10-27 | 25.47 | $25.01 | 190343 |
| 2023-10-26 | 25.52 | $25.41 | 165019 |
| 2023-10-25 | 25.53 | $25.32 | 160221 |
| 2023-10-24 | 25.56 | $25.10 | 306125 |
| 2023-10-23 | 25.61 | $25.03 | 245400 |
| 2023-10-20 | 25.67 | $25.42 | 142000 |
| 2023-10-19 | 25.69 | $25.40 | 110500 |
| 2023-10-18 | 25.72 | $25.85 | 180300 |
| 2023-10-17 | 25.71 | $25.85 | 185515 |
| 2023-10-16 | 25.69 | $25.70 | 169500 |
| 2023-10-13 | 25.69 | $25.35 | 146700 |
| 2023-10-12 | 25.73 | $25.46 | 198300 |
| 2023-10-11 | 25.76 | $26.01 | 235533 |
| 2023-10-10 | 25.73 | $25.68 | 116504 |
| 2023-10-09 | 25.74 | $25.83 | 108641 |
| 2023-10-06 | 25.73 | $25.62 | 172800 |
| 2023-10-05 | 25.74 | $25.83 | 177416 |
| 2023-10-04 | 25.73 | $25.69 | 121400 |
| 2023-10-03 | 25.73 | $25.59 | 145300 |
| 2023-10-02 | 25.75 | $25.73 | 251331 |
| 2023-09-29 | 25.75 | $25.84 | 186000 |
| 2023-09-28 | 25.74 | $26.01 | 256807 |
| 2023-09-27 | 25.71 | $26.10 | 279300 |
| 2023-09-26 | 25.67 | $25.75 | 335700 |
| 2023-09-25 | 25.66 | $25.84 | 114602 |
| 2023-09-22 | 25.65 | $25.77 | 159400 |
| 2023-09-21 | 25.63 | $25.95 | 196800 |
| 2023-09-20 | 25.60 | $25.50 | 372400 |
| 2023-09-19 | 25.61 | $25.24 | 162642 |
| 2023-09-18 | 25.65 | $25.37 | 191700 |
| 2023-09-15 | 25.68 | $25.45 | 766700 |
| 2023-09-14 | 25.70 | $25.49 | 298600 |
| 2023-09-13 | 25.72 | $25.26 | 272300 |
| 2023-09-12 | 25.77 | $25.04 | 168900 |
| 2023-09-11 | 25.85 | $25.04 | 191100 |
| 2023-09-08 | 25.93 | $25.22 | 212245 |
| 2023-09-07 | 26.01 | $24.99 | 364545 |
| 2023-09-06 | 26.12 | $25.15 | 170533 |
| 2023-09-05 | 26.22 | $25.00 | 295200 |
| 2023-09-01 | 26.35 | $26.49 | 543928 |
| 2023-08-31 | 26.33 | $25.55 | 151200 |
| 2023-08-30 | 26.41 | $26.01 | 114649 |
| 2023-08-29 | 26.46 | $25.88 | 102800 |
| 2023-08-28 | 26.52 | $25.79 | 66500 |
| 2023-08-25 | 26.59 | $26.00 | 70600 |
| 2023-08-24 | 26.65 | $25.92 | 141400 |
| 2023-08-23 | 26.73 | $26.10 | 135814 |
| 2023-08-22 | 26.80 | $25.77 | 154033 |
| 2023-08-21 | 26.91 | $26.29 | 115317 |
| 2023-08-18 | 26.97 | $26.67 | 230500 |
| 2023-08-17 | 27.00 | $26.73 | 253500 |
| 2023-08-16 | 27.03 | $26.19 | 99624 |
| 2023-08-15 | 27.12 | $26.64 | 95108 |
| 2023-08-14 | 27.17 | $27.21 | 151200 |
| 2023-08-11 | 27.17 | $27.88 | 131800 |
| 2023-08-10 | 27.09 | $27.52 | 132906 |
| 2023-08-09 | 27.05 | $27.61 | 217300 |
| 2023-08-08 | 26.99 | $28.50 | 234700 |
| 2023-08-07 | 26.83 | $28.49 | 188934 |
| 2023-08-04 | 26.65 | $27.90 | 172900 |
| 2023-08-03 | 26.52 | $27.69 | 255047 |
| 2023-08-02 | 26.40 | $27.70 | 463600 |
| 2023-08-01 | 26.26 | $26.46 | 123300 |
| 2023-07-31 | 26.24 | $26.58 | 183800 |
| 2023-07-28 | 26.21 | $26.35 | 115700 |
| 2023-07-27 | 26.19 | $26.45 | 130233 |
| 2023-07-26 | 26.17 | $26.75 | 108300 |
| 2023-07-25 | 26.10 | $26.55 | 106200 |
| 2023-07-24 | 26.06 | $26.42 | 106000 |
| 2023-07-21 | 26.02 | $26.33 | 137700 |
| 2023-07-20 | 25.99 | $26.60 | 101200 |
| 2023-07-19 | 25.92 | $26.35 | 163803 |
| 2023-07-18 | 25.88 | $25.96 | 113100 |
| 2023-07-17 | 25.87 | $25.75 | 129343 |
| 2023-07-14 | 25.88 | $25.75 | 112049 |
| 2023-07-13 | 25.89 | $25.71 | 120400 |
| 2023-07-12 | 25.91 | $25.69 | 128800 |
| 2023-07-11 | 25.94 | $25.48 | 172240 |
| 2023-07-10 | 25.99 | $25.20 | 166110 |
| 2023-07-07 | 26.07 | $25.48 | 142400 |
| 2023-07-06 | 26.13 | $25.51 | 188196 |
| 2023-07-05 | 26.20 | $25.61 | 178628 |
| 2023-07-03 | 26.26 | $25.73 | 97935 |
| 2023-06-30 | 26.31 | $25.71 | 132177 |
| 2023-06-29 | 26.38 | $25.51 | 183613 |
| 2023-06-28 | 26.47 | $25.15 | 103913 |
| 2023-06-27 | 26.61 | $25.66 | 138113 |
| 2023-06-26 | 26.71 | $25.84 | 174925 |
| 2023-06-23 | 26.80 | $25.74 | 824000 |
| 2023-06-22 | 26.91 | $26.68 | 156738 |
| 2023-06-21 | 26.93 | $27.08 | 147000 |
| 2023-06-20 | 26.92 | $26.87 | 169800 |
| 2023-06-16 | 26.92 | $26.88 | 653305 |
| 2023-06-15 | 26.93 | $27.16 | 183833 |
| 2023-06-14 | 26.90 | $27.00 | 151410 |
| 2023-06-13 | 26.89 | $27.00 | 229548 |
| 2023-06-12 | 26.88 | $26.96 | 143306 |
| 2023-06-09 | 26.87 | $26.89 | 119800 |
| 2023-06-08 | 26.87 | $27.34 | 153500 |
| 2023-06-07 | 26.82 | $27.18 | 277730 |
| 2023-06-06 | 26.78 | $26.47 | 173349 |
| 2023-06-05 | 26.82 | $25.83 | 255155 |
| 2023-06-02 | 26.92 | $26.85 | 167224 |
| 2023-06-01 | 26.93 | $26.14 | 118300 |
| 2023-05-31 | 27.01 | $26.36 | 187626 |
| 2023-05-30 | 27.08 | $26.33 | 135800 |
| 2023-05-26 | 27.16 | $26.54 | 142400 |
| 2023-05-25 | 27.23 | $26.64 | 130100 |
| 2023-05-24 | 27.29 | $26.71 | 126508 |
| 2023-05-23 | 27.35 | $27.10 | 218717 |
| 2023-05-22 | 27.37 | $26.50 | 182814 |
| 2023-05-19 | 27.47 | $26.59 | 270100 |
| 2023-05-18 | 27.56 | $26.59 | 145100 |
| 2023-05-17 | 27.66 | $26.38 | 152000 |
| 2023-05-16 | 27.79 | $26.25 | 105330 |
| 2023-05-15 | 27.96 | $26.70 | 151843 |
| 2023-05-12 | 28.09 | $26.99 | 137008 |
| 2023-05-11 | 28.20 | $27.37 | 160243 |
| 2023-05-10 | 28.29 | $27.40 | 213100 |
| 2023-05-09 | 28.39 | $27.35 | 229200 |
| 2023-05-08 | 28.50 | $27.48 | 297219 |
| 2023-05-05 | 28.60 | $27.00 | 315300 |
| 2023-05-04 | 28.77 | $26.51 | 231406 |
| 2023-05-03 | 29.01 | $26.47 | 388500 |
| 2023-05-02 | 29.28 | $28.58 | 235170 |
| 2023-05-01 | 29.35 | $28.70 | 185025 |
| 2023-04-28 | 29.42 | $28.71 | 118700 |
| 2023-04-27 | 29.49 | $28.63 | 112006 |
| 2023-04-26 | 29.58 | $28.48 | 94500 |
| 2023-04-25 | 29.70 | $28.89 | 139706 |
| 2023-04-24 | 29.79 | $29.14 | 135900 |
| 2023-04-21 | 29.85 | $29.44 | 124900 |
| 2023-04-20 | 29.90 | $29.27 | 304907 |
| 2023-04-19 | 29.96 | $29.57 | 93500 |
| 2023-04-18 | 30.00 | $29.60 | 141018 |
| 2023-04-17 | 30.05 | $29.72 | 134820 |
| 2023-04-14 | 30.08 | $29.64 | 110133 |
| 2023-04-13 | 30.13 | $30.15 | 154200 |
| 2023-04-12 | 30.13 | $30.25 | 208311 |
| 2023-04-11 | 30.11 | $29.94 | 129200 |
| 2023-04-10 | 30.13 | $30.11 | 162145 |
| 2023-04-06 | 30.13 | $30.26 | 144500 |
| 2023-04-05 | 30.12 | $30.50 | 689114 |
| 2023-04-04 | 30.08 | $30.04 | 251800 |
| 2023-04-03 | 30.08 | $30.35 | 258912 |
| 2023-03-31 | 30.06 | $30.11 | 217438 |
| 2023-03-30 | 30.05 | $30.10 | 104543 |
| 2023-03-29 | 30.04 | $30.04 | 132620 |
| 2023-03-28 | 30.05 | $30.19 | 79100 |
| 2023-03-27 | 30.03 | $30.25 | 95044 |
| 2023-03-24 | 30.01 | $29.80 | 121237 |
| 2023-03-23 | 30.03 | $29.10 | 132944 |
| 2023-03-22 | 30.13 | $29.47 | 108300 |
| 2023-03-21 | 30.20 | $29.86 | 170020 |
| 2023-03-20 | 30.23 | $29.91 | 238129 |
| 2023-03-17 | 30.26 | $29.34 | 743610 |
| 2023-03-16 | 30.36 | $30.28 | 171634 |
| 2023-03-15 | 30.37 | $30.25 | 329700 |
| 2023-03-14 | 30.38 | $30.50 | 207600 |
| 2023-03-13 | 30.37 | $29.74 | 207600 |
| 2023-03-10 | 30.44 | $30.49 | 134300 |
| 2023-03-09 | 30.43 | $30.81 | 131000 |
| 2023-03-08 | 30.39 | $31.21 | 243600 |
| 2023-03-07 | 30.31 | $31.29 | 150200 |
| 2023-03-06 | 30.20 | $31.59 | 233500 |
| 2023-03-03 | 30.06 | $32.09 | 203645 |
| 2023-03-02 | 29.84 | $32.13 | 200741 |
| 2023-03-01 | 29.60 | $31.69 | 168439 |
| 2023-02-28 | 29.38 | $31.28 | 269410 |
| 2023-02-27 | 29.18 | $31.07 | 144700 |
| 2023-02-24 | 28.98 | $31.04 | 208422 |
| 2023-02-23 | 28.77 | $30.83 | 277400 |
| 2023-02-22 | 28.55 | $31.50 | 456624 |
| 2023-02-21 | 28.24 | $28.63 | 179240 |
| 2023-02-17 | 28.20 | $28.84 | 416530 |
| 2023-02-16 | 28.13 | $28.20 | 178940 |
| 2023-02-15 | 28.12 | $28.57 | 208176 |
| 2023-02-14 | 28.08 | $28.24 | 217622 |
| 2023-02-13 | 28.06 | $28.62 | 124200 |
| 2023-02-10 | 28.00 | $28.49 | 124600 |
| 2023-02-09 | 27.95 | $28.41 | 110322 |
| 2023-02-08 | 27.90 | $28.21 | 102700 |
| 2023-02-07 | 27.87 | $28.75 | 167100 |
| 2023-02-06 | 27.77 | $28.85 | 194400 |
| 2023-02-03 | 27.66 | $28.88 | 213817 |
| 2023-02-02 | 27.53 | $28.70 | 164099 |
| 2023-02-01 | 27.41 | $28.52 | 142149 |
| 2023-01-31 | 27.29 | $28.60 | 159063 |
| 2023-01-30 | 27.16 | $27.66 | 78900 |
| 2023-01-27 | 27.10 | $27.29 | 81045 |
| 2023-01-26 | 27.08 | $27.31 | 106600 |
| 2023-01-25 | 27.06 | $27.49 | 69428 |
| 2023-01-24 | 27.01 | $27.17 | 80400 |
| 2023-01-23 | 27.00 | $27.04 | 108917 |
| 2023-01-20 | 26.99 | $27.25 | 126800 |
| 2023-01-19 | 26.97 | $27.19 | 98800 |
| 2023-01-18 | 26.94 | $27.11 | 132500 |
| 2023-01-17 | 26.92 | $28.06 | 123000 |
| 2023-01-13 | 26.81 | $27.99 | 105300 |
| 2023-01-12 | 26.68 | $27.58 | 150214 |
| 2023-01-11 | 26.59 | $27.07 | 168624 |
| 2023-01-10 | 26.53 | $26.81 | 181900 |
| 2023-01-09 | 26.51 | $26.67 | 133600 |
| 2023-01-06 | 26.49 | $26.89 | 94500 |
| 2023-01-05 | 26.45 | $26.57 | 110704 |
| 2023-01-04 | 26.43 | $26.69 | 173116 |
| 2023-01-03 | 26.41 | $26.45 | 181808 |
| 2022-12-30 | 26.40 | $26.19 | 167100 |
| 2022-12-29 | 26.42 | $26.38 | 120000 |
| 2022-12-28 | 26.43 | $25.99 | 108334 |
| 2022-12-27 | 26.47 | $26.45 | 88300 |
| 2022-12-23 | 26.48 | $26.13 | 86733 |
| 2022-12-22 | 26.51 | $26.07 | 132600 |
| 2022-12-21 | 26.56 | $26.36 | 128927 |
| 2022-12-20 | 26.58 | $26.21 | 168928 |
| 2022-12-19 | 26.62 | $26.07 | 187030 |
| 2022-12-16 | 26.68 | $25.17 | 994700 |
| 2022-12-15 | 26.84 | $25.52 | 212300 |
| 2022-12-14 | 26.97 | $26.54 | 259947 |
| 2022-12-13 | 27.02 | $26.39 | 235221 |
| 2022-12-12 | 27.09 | $26.71 | 164823 |
| 2022-12-09 | 27.13 | $26.79 | 151900 |
| 2022-12-08 | 27.16 | $26.94 | 153400 |
| 2022-12-07 | 27.19 | $27.05 | 142420 |
| 2022-12-06 | 27.20 | $27.10 | 165500 |
| 2022-12-05 | 27.21 | $27.12 | 139947 |
| 2022-12-02 | 27.22 | $27.21 | 117800 |
| 2022-12-01 | 27.22 | $27.33 | 134600 |
| 2022-11-30 | 27.21 | $27.68 | 348103 |
| 2022-11-29 | 27.16 | $26.78 | 924400 |
| 2022-11-28 | 27.20 | $27.23 | 301033 |
| 2022-11-25 | 27.20 | $27.42 | 274900 |
| 2022-11-23 | 27.17 | $27.38 | 287738 |
| 2022-11-22 | 27.15 | $27.47 | 470646 |
| 2022-11-21 | 27.12 | $27.39 | 312100 |
| 2022-11-18 | 27.09 | $27.37 | 269300 |
| 2022-11-17 | 27.06 | $27.26 | 107645 |
| 2022-11-16 | 27.04 | $27.72 | 120727 |
| 2022-11-15 | 26.97 | $27.86 | 142649 |
| 2022-11-14 | 26.87 | $27.93 | 117600 |
| 2022-11-11 | 26.76 | $28.03 | 163200 |
| 2022-11-10 | 26.63 | $28.43 | 185700 |
| 2022-11-09 | 26.44 | $27.99 | 204400 |
| 2022-11-08 | 26.27 | $28.06 | 158500 |
| 2022-11-07 | 26.09 | $27.85 | 177830 |
| 2022-11-04 | 25.90 | $27.47 | 179626 |
| 2022-11-03 | 25.74 | $26.65 | 166900 |
| 2022-11-02 | 25.64 | $27.08 | 355047 |
| 2022-11-01 | 25.49 | $26.00 | 143801 |
| 2022-10-31 | 25.43 | $26.08 | 158803 |
| 2022-10-28 | 25.37 | $26.27 | 144340 |
| 2022-10-27 | 25.27 | $25.90 | 95600 |
| 2022-10-26 | 25.20 | $25.85 | 123408 |
| 2022-10-25 | 25.14 | $25.88 | 100300 |
| 2022-10-24 | 25.06 | $25.89 | 100644 |
| 2022-10-21 | 24.97 | $25.63 | 114600 |
| 2022-10-20 | 24.90 | $25.03 | 125800 |
| 2022-10-19 | 24.89 | $25.39 | 96310 |
| 2022-10-18 | 24.83 | $25.33 | 158700 |
| 2022-10-17 | 24.78 | $25.05 | 97326 |
| 2022-10-14 | 24.75 | $25.10 | 158634 |
| 2022-10-13 | 24.72 | $25.62 | 150400 |
| 2022-10-12 | 24.62 | $24.56 | 144301 |
| 2022-10-11 | 24.63 | $24.75 | 149018 |
| 2022-10-10 | 24.61 | $24.23 | 116700 |
| 2022-10-07 | 24.65 | $23.67 | 244643 |
| 2022-10-06 | 24.76 | $23.79 | 87714 |
| 2022-10-05 | 24.86 | $24.30 | 132100 |
| 2022-10-04 | 24.92 | $24.64 | 206400 |
| 2022-10-03 | 24.95 | $23.64 | 222700 |
| 2022-09-30 | 25.09 | $23.24 | 187300 |
| 2022-09-29 | 25.28 | $23.54 | 185300 |
| 2022-09-28 | 25.46 | $24.09 | 149941 |
| 2022-09-27 | 25.61 | $24.04 | 120626 |
| 2022-09-26 | 25.77 | $24.45 | 227800 |
| 2022-09-23 | 25.91 | $24.40 | 281540 |
| 2022-09-22 | 26.07 | $25.32 | 116708 |
| 2022-09-21 | 26.15 | $25.65 | 203300 |
| 2022-09-20 | 26.20 | $25.52 | 247403 |
| 2022-09-19 | 26.27 | $25.37 | 176045 |
| 2022-09-16 | 26.37 | $24.90 | 981924 |
| 2022-09-15 | 26.52 | $24.58 | 252936 |
| 2022-09-14 | 26.73 | $24.82 | 280630 |
| 2022-09-13 | 26.93 | $25.40 | 305200 |
| 2022-09-12 | 27.09 | $25.38 | 664240 |
| 2022-09-09 | 27.27 | $25.64 | 124723 |
| 2022-09-08 | 27.44 | $25.49 | 146800 |
| 2022-09-07 | 27.65 | $25.85 | 262446 |
| 2022-09-06 | 27.84 | $24.74 | 318100 |
| 2022-09-02 | 28.16 | $26.93 | 169329 |
| 2022-09-01 | 28.29 | $26.93 | 173900 |
| 2022-08-31 | 28.44 | $27.34 | 145317 |
| 2022-08-30 | 28.55 | $27.50 | 139003 |
| 2022-08-29 | 28.66 | $28.06 | 97800 |
| 2022-08-26 | 28.73 | $27.89 | 146143 |
| 2022-08-25 | 28.81 | $28.43 | 141448 |
| 2022-08-24 | 28.85 | $28.19 | 110237 |
| 2022-08-23 | 28.92 | $28.31 | 139200 |
| 2022-08-22 | 28.99 | $28.56 | 159314 |
| 2022-08-19 | 29.03 | $28.96 | 132800 |
| 2022-08-18 | 29.04 | $29.27 | 82500 |
| 2022-08-17 | 29.02 | $29.14 | 91500 |
| 2022-08-16 | 29.00 | $29.28 | 146600 |
| 2022-08-15 | 28.97 | $28.91 | 258600 |
| 2022-08-12 | 28.98 | $29.10 | 118700 |
| 2022-08-11 | 28.97 | $28.75 | 167200 |
| 2022-08-10 | 28.99 | $28.10 | 493836 |
| 2022-08-09 | 29.09 | $28.10 | 188313 |
| 2022-08-08 | 29.19 | $28.29 | 260000 |
| 2022-08-05 | 29.28 | $29.34 | 220133 |
| 2022-08-04 | 29.28 | $28.82 | 204600 |
| 2022-08-03 | 29.33 | $28.88 | 191720 |
| 2022-08-02 | 29.37 | $30.02 | 157400 |
| 2022-08-01 | 29.31 | $30.34 | 163300 |
| 2022-07-29 | 29.20 | $29.71 | 183913 |
| 2022-07-28 | 29.14 | $30.29 | 79437 |
| 2022-07-27 | 29.02 | $29.70 | 128243 |
| 2022-07-26 | 28.95 | $29.06 | 174528 |
| 2022-07-25 | 28.94 | $28.98 | 143336 |
| 2022-07-22 | 28.94 | $29.21 | 249916 |
| 2022-07-21 | 28.91 | $28.47 | 359900 |
| 2022-07-20 | 28.95 | $29.77 | 224200 |
| 2022-07-19 | 28.87 | $29.90 | 229803 |
| 2022-07-18 | 28.76 | $29.82 | 338100 |
| 2022-07-15 | 28.65 | $30.24 | 170100 |
| 2022-07-14 | 28.48 | $29.69 | 102700 |
| 2022-07-13 | 28.35 | $29.94 | 103800 |
| 2022-07-12 | 28.18 | $29.73 | 124833 |
| 2022-07-11 | 28.02 | $30.16 | 115900 |
| 2022-07-08 | 27.80 | $30.40 | 132000 |
| 2022-07-07 | 27.52 | $30.08 | 191326 |
| 2022-07-06 | 27.25 | $31.27 | 551309 |
| 2022-07-05 | 26.83 | $30.49 | 317500 |
| 2022-07-01 | 26.44 | $30.41 | 363820 |
| 2022-06-30 | 26.03 | $29.53 | 444440 |
| 2022-06-29 | 25.66 | $29.22 | 577838 |
| 2022-06-28 | 25.28 | $28.05 | 692100 |
| 2022-06-27 | 24.99 | $27.53 | 517915 |
| 2022-06-24 | 24.72 | $27.45 | 1.2M |
| 2022-06-23 | 24.44 | $26.00 | 793825 |
| 2022-06-22 | 24.27 | $24.44 | 358225 |
| 2022-06-21 | 24.26 | $23.84 | 275700 |
| 2022-06-17 | 24.30 | $22.82 | 525100 |
| 2022-06-16 | 24.46 | $22.99 | 231212 |
| 2022-06-15 | 24.61 | $23.71 | 191616 |
| 2022-06-14 | 24.70 | $23.80 | 152806 |
| 2022-06-13 | 24.80 | $23.68 | 184140 |
| 2022-06-10 | 24.92 | $24.32 | 151400 |
| 2022-06-09 | 24.98 | $24.66 | 137700 |
| 2022-06-08 | 25.01 | $24.98 | 171829 |
| 2022-06-07 | 25.02 | $25.30 | 506700 |
| 2022-06-06 | 24.99 | $25.02 | 261716 |
| 2022-06-03 | 24.99 | $24.92 | 111103 |
| 2022-06-02 | 24.99 | $25.27 | 183909 |
| 2022-06-01 | 24.96 | $25.42 | 142825 |
| 2022-05-31 | 24.92 | $25.54 | 260900 |
| 2022-05-27 | 24.85 | $25.36 | 149500 |
| 2022-05-26 | 24.80 | $25.27 | 113200 |
| 2022-05-25 | 24.75 | $24.67 | 215025 |
| 2022-05-24 | 24.75 | $23.73 | 239500 |
| 2022-05-23 | 24.86 | $23.74 | 249300 |
| 2022-05-20 | 24.98 | $23.54 | 199300 |
| 2022-05-19 | 25.13 | $24.27 | 164238 |
| 2022-05-18 | 25.22 | $24.59 | 267800 |
| 2022-05-17 | 25.29 | $25.33 | 139100 |
| 2022-05-16 | 25.28 | $25.04 | 135233 |
| 2022-05-13 | 25.31 | $24.81 | 104200 |
| 2022-05-12 | 25.36 | $24.60 | 143400 |
| 2022-05-11 | 25.44 | $24.54 | 131200 |
| 2022-05-10 | 25.54 | $24.41 | 111313 |
| 2022-05-09 | 25.65 | $24.56 | 245129 |
| 2022-05-06 | 25.77 | $24.11 | 159600 |
| 2022-05-05 | 25.94 | $24.07 | 282200 |
| 2022-05-04 | 26.14 | $24.75 | 215222 |
| 2022-05-03 | 26.29 | $25.47 | 117844 |
| 2022-05-02 | 26.37 | $25.53 | 117900 |
| 2022-04-29 | 26.46 | $26.05 | 130847 |
| 2022-04-28 | 26.51 | $26.87 | 166800 |
| 2022-04-27 | 26.47 | $26.13 | 142516 |
| 2022-04-26 | 26.50 | $25.88 | 142349 |
| 2022-04-25 | 26.57 | $26.11 | 183231 |
| 2022-04-22 | 26.62 | $26.84 | 86719 |
| 2022-04-21 | 26.60 | $27.13 | 128200 |
| 2022-04-20 | 26.54 | $27.81 | 141300 |
| 2022-04-19 | 26.41 | $27.58 | 95400 |
| 2022-04-18 | 26.28 | $26.76 | 121114 |
| 2022-04-14 | 26.23 | $26.58 | 181437 |
| 2022-04-13 | 26.20 | $26.87 | 186325 |
| 2022-04-12 | 26.12 | $26.35 | 103839 |
| 2022-04-11 | 26.10 | $26.21 | 124101 |
| 2022-04-08 | 26.09 | $26.21 | 122500 |
| 2022-04-07 | 26.08 | $26.38 | 385943 |
| 2022-04-06 | 26.04 | $25.78 | 192500 |
| 2022-04-05 | 26.07 | $25.55 | 231700 |
| 2022-04-04 | 26.13 | $26.27 | 250600 |
| 2022-04-01 | 26.11 | $26.50 | 185300 |
| 2022-03-31 | 26.07 | $25.91 | 179400 |
| 2022-03-30 | 26.09 | $26.00 | 137134 |
| 2022-03-29 | 26.10 | $26.11 | 149343 |
| 2022-03-28 | 26.10 | $26.45 | 195147 |
| 2022-03-25 | 26.06 | $26.52 | 123411 |
| 2022-03-24 | 26.01 | $25.73 | 84400 |
| 2022-03-23 | 26.04 | $25.40 | 113300 |
| 2022-03-22 | 26.11 | $25.42 | 90000 |
| 2022-03-21 | 26.18 | $25.76 | 147042 |
| 2022-03-18 | 26.22 | $26.25 | 569500 |
| 2022-03-17 | 26.22 | $26.29 | 141300 |
| 2022-03-16 | 26.21 | $26.06 | 144804 |
| 2022-03-15 | 26.23 | $25.51 | 127400 |
| 2022-03-14 | 26.31 | $24.92 | 163612 |
| 2022-03-11 | 26.45 | $24.51 | 98437 |
| 2022-03-10 | 26.66 | $25.09 | 152500 |
| 2022-03-09 | 26.82 | $25.90 | 129700 |
| 2022-03-08 | 26.92 | $26.02 | 136300 |
| 2022-03-07 | 27.01 | $26.79 | 158900 |
| 2022-03-04 | 27.04 | $26.59 | 132632 |
| 2022-03-03 | 27.08 | $26.53 | 110333 |
| 2022-03-02 | 27.14 | $26.49 | 121026 |
| 2022-03-01 | 27.21 | $26.25 | 153300 |
| 2022-02-28 | 27.31 | $25.88 | 189201 |
| 2022-02-25 | 27.46 | $26.25 | 117600 |
| 2022-02-24 | 27.59 | $25.38 | 182110 |
| 2022-02-23 | 27.82 | $25.46 | 264900 |
| 2022-02-22 | 28.07 | $28.16 | 225127 |
| 2022-02-18 | 28.06 | $28.81 | 151301 |
| 2022-02-17 | 27.98 | $28.90 | 126129 |
| 2022-02-16 | 27.89 | $28.73 | 125239 |
| 2022-02-15 | 27.80 | $28.07 | 88700 |
| 2022-02-14 | 27.77 | $27.71 | 101221 |
| 2022-02-11 | 27.78 | $27.81 | 102700 |
| 2022-02-10 | 27.77 | $27.29 | 75539 |
| 2022-02-09 | 27.82 | $27.61 | 70600 |
| 2022-02-08 | 27.85 | $28.03 | 74600 |
| 2022-02-07 | 27.83 | $27.49 | 73921 |
| 2022-02-04 | 27.86 | $27.49 | 96700 |
| 2022-02-03 | 27.90 | $27.71 | 72500 |
| 2022-02-02 | 27.92 | $27.88 | 164244 |
| 2022-02-01 | 27.93 | $27.94 | 135800 |
| 2022-01-31 | 27.93 | $27.83 | 125000 |
| 2022-01-28 | 27.94 | $27.61 | 96106 |
| 2022-01-27 | 27.97 | $27.40 | 96727 |
| 2022-01-26 | 28.03 | $27.48 | 110514 |
| 2022-01-25 | 28.09 | $27.82 | 113000 |
| 2022-01-24 | 28.12 | $28.16 | 129622 |
| 2022-01-21 | 28.11 | $28.08 | 136705 |
| 2022-01-20 | 28.12 | $28.01 | 74300 |
| 2022-01-19 | 28.13 | $28.67 | 133708 |
| 2022-01-18 | 28.07 | $28.43 | 63847 |
| 2022-01-14 | 28.03 | $28.99 | 103300 |
| 2022-01-13 | 27.93 | $28.87 | 71500 |
| 2022-01-12 | 27.83 | $28.06 | 88215 |
| 2022-01-11 | 27.81 | $28.42 | 77120 |
| 2022-01-10 | 27.75 | $28.47 | 111943 |
| 2022-01-07 | 27.67 | $29.07 | 130211 |
| 2022-01-06 | 27.52 | $28.59 | 93100 |
| 2022-01-05 | 27.41 | $28.63 | 104322 |
| 2022-01-04 | 27.28 | $28.22 | 111530 |
| 2022-01-03 | 27.18 | $27.66 | 112809 |
| 2021-12-31 | 27.13 | $27.60 | 72400 |
| 2021-12-30 | 27.08 | $27.42 | 79249 |
| 2021-12-29 | 27.05 | $27.73 | 101000 |
| 2021-12-28 | 26.97 | $27.87 | 113500 |
| 2021-12-27 | 26.88 | $27.46 | 111500 |
| 2021-12-23 | 26.82 | $27.41 | 125841 |
| 2021-12-22 | 26.76 | $26.88 | 86945 |
| 2021-12-21 | 26.74 | $26.59 | 186503 |
| 2021-12-20 | 26.76 | $26.91 | 169600 |
| 2021-12-17 | 26.74 | $26.92 | 915833 |
| 2021-12-16 | 26.72 | $26.46 | 150135 |
| 2021-12-15 | 26.75 | $26.94 | 215806 |
| 2021-12-14 | 26.73 | $26.33 | 98317 |
| 2021-12-13 | 26.78 | $26.15 | 116411 |
| 2021-12-10 | 26.84 | $26.09 | 91331 |
| 2021-12-09 | 26.92 | $26.20 | 155500 |
| 2021-12-08 | 27.00 | $26.26 | 166600 |
| 2021-12-07 | 27.07 | $26.34 | 130500 |
| 2021-12-06 | 27.15 | $26.11 | 197100 |
| 2021-12-03 | 27.26 | $24.50 | 103741 |
| 2021-12-02 | 27.55 | $24.58 | 164000 |
| 2021-12-01 | 27.86 | $24.14 | 177100 |
| 2021-11-30 | 28.25 | $24.76 | 291338 |
| 2021-11-29 | 28.62 | $25.89 | 129300 |
| 2021-11-26 | 28.91 | $26.49 | 119400 |
| 2021-11-24 | 29.17 | $27.30 | 76400 |
| 2021-11-23 | 29.36 | $27.28 | 124100 |
| 2021-11-22 | 29.58 | $27.47 | 104545 |
| 2021-11-19 | 29.80 | $26.90 | 102100 |
| 2021-11-18 | 30.11 | $27.42 | 103800 |
| 2021-11-17 | 30.39 | $27.75 | 123616 |
| 2021-11-16 | 30.67 | $28.50 | 131900 |
| 2021-11-15 | 30.90 | $29.06 | 120800 |
| 2021-11-12 | 31.09 | $28.98 | 109241 |
| 2021-11-11 | 31.31 | $29.27 | 72600 |
| 2021-11-10 | 31.53 | $29.32 | 90500 |
| 2021-11-09 | 31.76 | $29.05 | 111000 |
| 2021-11-08 | 32.05 | $29.16 | 161249 |
| 2021-11-05 | 32.35 | $29.72 | 210400 |
| 2021-11-04 | 32.63 | $28.85 | 312408 |
| 2021-11-03 | 33.02 | $29.81 | 548227 |
| 2021-11-02 | 33.36 | $33.80 | 78547 |
| 2021-11-01 | 33.32 | $33.95 | 83732 |
| 2021-10-29 | 33.25 | $33.49 | 79432 |
| 2021-10-28 | 33.22 | $33.44 | 60900 |
| 2021-10-27 | 33.20 | $33.13 | 72300 |
| 2021-10-26 | 33.21 | $33.49 | 74000 |
| 2021-10-25 | 33.18 | $33.99 | 62314 |
| 2021-10-22 | 33.09 | $33.86 | 62500 |
| 2021-10-21 | 33.01 | $33.83 | 84900 |
| 2021-10-20 | 32.93 | $33.95 | 116100 |
| 2021-10-19 | 32.82 | $33.35 | 84419 |
| 2021-10-18 | 32.77 | $33.19 | 82900 |
| 2021-10-15 | 32.72 | $33.52 | 109300 |
| 2021-10-14 | 32.64 | $33.77 | 69138 |
| 2021-10-13 | 32.52 | $33.37 | 69826 |
| 2021-10-12 | 32.43 | $33.48 | 88226 |
| 2021-10-11 | 32.32 | $33.36 | 58845 |
| 2021-10-08 | 32.21 | $33.39 | 82213 |
| 2021-10-07 | 32.08 | $33.59 | 206531 |
| 2021-10-06 | 31.92 | $33.50 | 110205 |
| 2021-10-05 | 31.76 | $33.27 | 114700 |
| 2021-10-04 | 31.60 | $32.65 | 78619 |
| 2021-10-01 | 31.49 | $32.49 | 182500 |
| 2021-09-30 | 31.38 | $32.22 | 126600 |
| 2021-09-29 | 31.29 | $32.53 | 123100 |
| 2021-09-28 | 31.16 | $31.88 | 142536 |
| 2021-09-27 | 31.09 | $32.22 | 140009 |
| 2021-09-24 | 30.97 | $31.07 | 102500 |
| 2021-09-23 | 30.96 | $30.78 | 118300 |
| 2021-09-22 | 30.98 | $30.20 | 106000 |
| 2021-09-21 | 31.06 | $30.13 | 94130 |
| 2021-09-20 | 31.16 | $30.42 | 133700 |
| 2021-09-17 | 31.24 | $31.01 | 690500 |
| 2021-09-16 | 31.26 | $30.72 | 112300 |
| 2021-09-15 | 31.32 | $30.79 | 131200 |
| 2021-09-14 | 31.37 | $30.44 | 90400 |
| 2021-09-13 | 31.47 | $30.80 | 108000 |
| 2021-09-10 | 31.54 | $30.31 | 127607 |
| 2021-09-09 | 31.67 | $30.43 | 199347 |
| 2021-09-08 | 31.80 | $30.40 | 197600 |
| 2021-09-07 | 31.95 | $30.13 | 336843 |
| 2021-09-03 | 32.14 | $32.40 | 102100 |
| 2021-09-02 | 32.11 | $32.58 | 99800 |
| 2021-09-01 | 32.06 | $32.55 | 101000 |
| 2021-08-31 | 32.01 | $32.88 | 199600 |
| 2021-08-30 | 31.92 | $32.32 | 132800 |
| 2021-08-27 | 31.87 | $33.13 | 166108 |
| 2021-08-26 | 31.74 | $32.08 | 174244 |
| 2021-08-25 | 31.71 | $32.10 | 135400 |
| 2021-08-24 | 31.66 | $31.70 | 108700 |
| 2021-08-23 | 31.66 | $31.90 | 112900 |
| 2021-08-20 | 31.64 | $31.58 | 546618 |
| 2021-08-19 | 31.64 | $31.01 | 138000 |
| 2021-08-18 | 31.71 | $31.59 | 126600 |
| 2021-08-17 | 31.72 | $31.89 | 148700 |
| 2021-08-16 | 31.70 | $32.73 | 151500 |
| 2021-08-13 | 31.60 | $32.12 | 87620 |
| 2021-08-12 | 31.54 | $31.71 | 88000 |
| 2021-08-11 | 31.52 | $32.22 | 113928 |
| 2021-08-10 | 31.45 | $32.41 | 140700 |
| 2021-08-09 | 31.35 | $31.69 | 125400 |
| 2021-08-06 | 31.31 | $31.10 | 147000 |
| 2021-08-05 | 31.33 | $30.80 | 162600 |
| 2021-08-04 | 31.39 | $30.88 | 139607 |
| 2021-08-03 | 31.44 | $31.28 | 201200 |
| 2021-08-02 | 31.46 | $30.68 | 196422 |
| 2021-07-30 | 31.54 | $30.86 | 192946 |
| 2021-07-29 | 31.61 | $30.60 | 271535 |
| 2021-07-28 | 31.72 | $30.35 | 219900 |
| 2021-07-27 | 31.87 | $30.61 | 146400 |
| 2021-07-26 | 32.00 | $31.45 | 74600 |
| 2021-07-23 | 32.05 | $31.25 | 211700 |
| 2021-07-22 | 32.14 | $30.48 | 85716 |
| 2021-07-21 | 32.31 | $31.62 | 106300 |
| 2021-07-20 | 32.39 | $31.59 | 211129 |
| 2021-07-19 | 32.47 | $31.40 | 160016 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
28.20
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.75
Average
29.61
Maximum
42.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 28.20 | $27.99 | 303089 |
| 2026-07-13 | 28.22 | $28.23 | 353475 |
| 2026-07-10 | 28.23 | $28.30 | 294291 |
| 2026-07-09 | 28.23 | $27.74 | 374705 |
| 2026-07-08 | 28.29 | $28.33 | 477877 |
| 2026-07-07 | 28.30 | $29.00 | 371489 |
| 2026-07-06 | 28.24 | $27.98 | 476996 |
| 2026-07-02 | 28.28 | $28.22 | 339830 |
| 2026-07-01 | 28.31 | $27.63 | 472022 |
| 2026-06-30 | 28.41 | $27.91 | 457840 |
| 2026-06-29 | 28.49 | $28.59 | 354804 |
| 2026-06-26 | 28.53 | $29.22 | 800129 |
| 2026-06-25 | 28.52 | $28.38 | 414445 |
| 2026-06-24 | 28.62 | $28.85 | 770219 |
| 2026-06-23 | 28.69 | $27.86 | 1.5M |
| 2026-06-22 | 28.88 | $26.90 | 835409 |
| 2026-06-18 | 29.19 | $27.44 | 1.2M |
| 2026-06-17 | 29.48 | $27.76 | 843051 |
| 2026-06-16 | 29.76 | $28.90 | 464000 |
| 2026-06-15 | 29.94 | $28.79 | 311510 |
| 2026-06-12 | 30.16 | $29.14 | 331797 |
| 2026-06-11 | 30.37 | $28.81 | 571132 |
| 2026-06-10 | 30.64 | $29.08 | 503612 |
| 2026-06-09 | 30.92 | $28.56 | 712717 |
| 2026-06-08 | 31.28 | $28.24 | 487500 |
| 2026-06-05 | 31.72 | $29.52 | 497400 |
| 2026-06-04 | 32.07 | $29.37 | 591846 |
| 2026-06-03 | 32.47 | $29.51 | 576600 |
| 2026-06-02 | 32.90 | $30.11 | 673449 |
| 2026-06-01 | 33.32 | $30.61 | 493300 |
| 2026-05-29 | 33.74 | $32.14 | 776265 |
| 2026-05-28 | 34.06 | $33.59 | 1.7M |
| 2026-05-27 | 34.29 | $32.78 | 456000 |
| 2026-05-26 | 34.63 | $32.76 | 319236 |
| 2026-05-22 | 35.02 | $33.29 | 404009 |
| 2026-05-21 | 35.40 | $33.01 | 423337 |
| 2026-05-20 | 35.85 | $32.88 | 331117 |
| 2026-05-19 | 36.36 | $32.39 | 544198 |
| 2026-05-18 | 36.95 | $32.72 | 400862 |
| 2026-05-15 | 37.55 | $32.49 | 601017 |
| 2026-05-14 | 38.22 | $35.22 | 596447 |
| 2026-05-13 | 38.66 | $35.53 | 563300 |
| 2026-05-12 | 39.09 | $35.48 | 445400 |
| 2026-05-11 | 39.56 | $35.52 | 555118 |
| 2026-05-08 | 40.06 | $36.81 | 348302 |
| 2026-05-07 | 40.46 | $37.55 | 313512 |
| 2026-05-06 | 40.81 | $37.50 | 497040 |
| 2026-05-05 | 41.19 | $37.76 | 549524 |
| 2026-05-04 | 41.56 | $40.35 | 308007 |
| 2026-05-01 | 41.69 | $41.34 | 246917 |
| 2026-04-30 | 41.73 | $41.89 | 176300 |
| 2026-04-29 | 41.71 | $41.49 | 395315 |
| 2026-04-28 | 41.72 | $41.93 | 211100 |
| 2026-04-27 | 41.69 | $41.81 | 208702 |
| 2026-04-24 | 41.67 | $41.85 | 256819 |
| 2026-04-23 | 41.64 | $42.30 | 189430 |
| 2026-04-22 | 41.57 | $41.70 | 182200 |
| 2026-04-21 | 41.56 | $40.90 | 206100 |
| 2026-04-20 | 41.63 | $41.40 | 209200 |
| 2026-04-17 | 41.65 | $42.01 | 238500 |
| 2026-04-16 | 41.60 | $41.38 | 302900 |
| 2026-04-15 | 41.61 | $40.92 | 212311 |
| 2026-04-14 | 41.66 | $41.60 | 170332 |
| 2026-04-13 | 41.65 | $42.00 | 186214 |
| 2026-04-10 | 41.60 | $41.94 | 185837 |
| 2026-04-09 | 41.55 | $42.74 | 222300 |
| 2026-04-08 | 41.42 | $42.16 | 361100 |
| 2026-04-07 | 41.34 | $42.19 | 206400 |
| 2026-04-06 | 41.26 | $41.55 | 206938 |
| 2026-04-02 | 41.24 | $41.25 | 384167 |
| 2026-04-01 | 41.26 | $40.15 | 335622 |
| 2026-03-31 | 41.39 | $40.26 | 457600 |
| 2026-03-30 | 41.53 | $41.26 | 403600 |
| 2026-03-27 | 41.58 | $41.91 | 306241 |
| 2026-03-26 | 41.57 | $41.44 | 265294 |
| 2026-03-25 | 41.61 | $42.48 | 167700 |
| 2026-03-24 | 41.55 | $42.55 | 230263 |
| 2026-03-23 | 41.48 | $41.97 | 639232 |
| 2026-03-20 | 41.47 | $39.83 | 1.1M |
| 2026-03-19 | 41.66 | $40.40 | 315800 |
| 2026-03-18 | 41.82 | $40.87 | 261100 |
| 2026-03-17 | 41.93 | $41.37 | 213034 |
| 2026-03-16 | 42.00 | $41.14 | 289304 |
| 2026-03-13 | 42.08 | $41.38 | 218300 |
| 2026-03-12 | 42.13 | $41.97 | 239007 |
| 2026-03-11 | 42.12 | $41.17 | 190900 |
| 2026-03-10 | 42.17 | $41.64 | 259428 |
| 2026-03-09 | 42.16 | $41.92 | 232100 |
| 2026-03-06 | 42.11 | $42.60 | 256121 |
| 2026-03-05 | 41.98 | $42.50 | 241002 |
| 2026-03-04 | 41.84 | $42.66 | 228914 |
| 2026-03-03 | 41.67 | $42.58 | 256400 |
| 2026-03-02 | 41.49 | $43.02 | 226135 |
| 2026-02-27 | 41.26 | $42.93 | 348466 |
| 2026-02-26 | 41.02 | $42.09 | 160610 |
| 2026-02-25 | 40.84 | $42.23 | 199600 |
| 2026-02-24 | 40.63 | $42.49 | 226800 |
| 2026-02-23 | 40.38 | $41.70 | 304426 |
| 2026-02-20 | 40.19 | $41.45 | 405800 |
| 2026-02-19 | 40.01 | $42.35 | 251700 |
| 2026-02-18 | 39.72 | $42.55 | 358146 |
| 2026-02-17 | 39.39 | $40.32 | 291825 |
| 2026-02-13 | 39.25 | $40.45 | 246546 |
| 2026-02-12 | 39.09 | $39.88 | 158900 |
| 2026-02-11 | 38.97 | $39.92 | 249739 |
| 2026-02-10 | 38.83 | $39.08 | 206700 |
| 2026-02-09 | 38.76 | $38.26 | 218232 |
| 2026-02-06 | 38.76 | $38.47 | 271843 |
| 2026-02-05 | 38.72 | $39.52 | 271525 |
| 2026-02-04 | 38.56 | $39.10 | 240200 |
| 2026-02-03 | 38.42 | $39.21 | 199008 |
| 2026-02-02 | 38.25 | $39.60 | 179733 |
| 2026-01-30 | 38.03 | $39.66 | 238440 |
| 2026-01-29 | 37.77 | $39.20 | 187500 |
| 2026-01-28 | 37.55 | $39.01 | 165500 |
| 2026-01-27 | 37.32 | $39.33 | 186400 |
| 2026-01-26 | 37.05 | $38.57 | 160357 |
| 2026-01-23 | 36.84 | $38.12 | 203800 |
| 2026-01-22 | 36.66 | $38.24 | 187838 |
| 2026-01-21 | 36.46 | $37.67 | 162017 |
| 2026-01-20 | 36.32 | $37.30 | 187300 |
| 2026-01-16 | 36.21 | $36.94 | 287300 |
| 2026-01-15 | 36.15 | $38.43 | 206900 |
| 2026-01-14 | 35.94 | $36.99 | 183307 |
| 2026-01-13 | 35.87 | $36.58 | 146301 |
| 2026-01-12 | 35.86 | $36.51 | 282800 |
| 2026-01-09 | 35.85 | $36.01 | 171700 |
| 2026-01-08 | 35.90 | $35.66 | 268200 |
| 2026-01-07 | 35.99 | $34.73 | 258800 |
| 2026-01-06 | 36.17 | $35.11 | 374400 |
| 2026-01-05 | 36.33 | $34.76 | 388300 |
| 2026-01-02 | 36.53 | $35.32 | 298600 |
| 2025-12-31 | 36.69 | $35.63 | 170743 |
| 2025-12-30 | 36.82 | $35.48 | 157300 |
| 2025-12-29 | 36.97 | $35.78 | 185722 |
| 2025-12-26 | 37.10 | $35.86 | 206200 |
| 2025-12-24 | 37.22 | $35.97 | 105200 |
| 2025-12-23 | 37.33 | $35.89 | 278400 |
| 2025-12-22 | 37.44 | $36.07 | 625928 |
| 2025-12-19 | 37.53 | $37.55 | 754909 |
| 2025-12-18 | 37.46 | $38.65 | 213412 |
| 2025-12-17 | 37.27 | $38.29 | 284300 |
| 2025-12-16 | 37.09 | $38.01 | 339100 |
| 2025-12-15 | 36.93 | $38.54 | 375900 |
| 2025-12-12 | 36.71 | $38.11 | 207200 |
| 2025-12-11 | 36.52 | $38.21 | 333235 |
| 2025-12-10 | 36.30 | $36.55 | 508200 |
| 2025-12-09 | 36.26 | $36.77 | 231143 |
| 2025-12-08 | 36.19 | $36.65 | 271900 |
| 2025-12-05 | 36.14 | $37.14 | 195900 |
| 2025-12-04 | 36.04 | $36.94 | 201100 |
| 2025-12-03 | 35.96 | $37.52 | 230206 |
| 2025-12-02 | 35.81 | $36.82 | 207638 |
| 2025-12-01 | 35.73 | $36.46 | 245700 |
| 2025-11-28 | 35.67 | $36.14 | 121500 |
| 2025-11-26 | 35.64 | $36.17 | 410900 |
| 2025-11-25 | 35.60 | $35.51 | 242400 |
| 2025-11-24 | 35.62 | $34.75 | 281100 |
| 2025-11-21 | 35.70 | $35.03 | 312100 |
| 2025-11-20 | 35.76 | $34.52 | 287633 |
| 2025-11-19 | 35.86 | $34.50 | 232223 |
| 2025-11-18 | 35.97 | $35.41 | 262559 |
| 2025-11-17 | 35.99 | $34.91 | 210300 |
| 2025-11-14 | 36.06 | $35.45 | 253100 |
| 2025-11-13 | 36.07 | $35.94 | 247825 |
| 2025-11-12 | 36.02 | $36.73 | 205000 |
| 2025-11-11 | 35.88 | $37.46 | 243739 |
| 2025-11-10 | 35.65 | $37.63 | 279844 |
| 2025-11-07 | 35.39 | $37.29 | 375411 |
| 2025-11-06 | 35.13 | $36.51 | 357812 |
| 2025-11-05 | 34.94 | $36.42 | 309200 |
| 2025-11-04 | 34.74 | $36.14 | 470600 |
| 2025-11-03 | 34.56 | $35.94 | 722400 |
| 2025-10-31 | 34.39 | $35.35 | 524598 |
| 2025-10-30 | 34.28 | $34.98 | 450903 |
| 2025-10-29 | 34.20 | $34.31 | 502800 |
| 2025-10-28 | 34.19 | $34.36 | 219608 |
| 2025-10-27 | 34.17 | $34.17 | 202318 |
| 2025-10-24 | 34.18 | $34.37 | 189226 |
| 2025-10-23 | 34.17 | $34.45 | 202643 |
| 2025-10-22 | 34.15 | $34.85 | 324326 |
| 2025-10-21 | 34.09 | $34.45 | 454800 |
| 2025-10-20 | 34.08 | $35.46 | 414280 |
| 2025-10-17 | 33.97 | $34.50 | 303088 |
| 2025-10-16 | 33.96 | $33.08 | 195199 |
| 2025-10-15 | 34.10 | $33.58 | 182418 |
| 2025-10-14 | 34.20 | $33.55 | 168337 |
| 2025-10-13 | 34.31 | $33.16 | 180884 |
| 2025-10-10 | 34.47 | $33.40 | 201854 |
| 2025-10-09 | 34.62 | $33.30 | 274100 |
| 2025-10-08 | 34.80 | $33.54 | 193735 |
| 2025-10-07 | 34.95 | $34.07 | 207602 |
| 2025-10-06 | 35.06 | $34.18 | 437403 |
| 2025-10-03 | 35.17 | $35.37 | 325246 |
| 2025-10-02 | 35.17 | $34.82 | 239735 |
| 2025-10-01 | 35.22 | $35.08 | 204937 |
| 2025-09-30 | 35.25 | $34.72 | 249941 |
| 2025-09-29 | 35.33 | $34.54 | 404200 |
| 2025-09-26 | 35.43 | $35.03 | 272618 |
| 2025-09-25 | 35.48 | $34.35 | 232600 |
| 2025-09-24 | 35.62 | $34.81 | 317900 |
| 2025-09-23 | 35.71 | $35.52 | 301400 |
| 2025-09-22 | 35.74 | $35.79 | 357528 |
| 2025-09-19 | 35.75 | $35.69 | 1.1M |
| 2025-09-18 | 35.77 | $36.27 | 424822 |
| 2025-09-17 | 35.74 | $35.69 | 265920 |
| 2025-09-16 | 35.76 | $35.61 | 265003 |
| 2025-09-15 | 35.79 | $35.42 | 268300 |
| 2025-09-12 | 35.84 | $35.61 | 239100 |
| 2025-09-11 | 35.88 | $35.80 | 287300 |
| 2025-09-10 | 35.90 | $35.37 | 361029 |
| 2025-09-09 | 35.97 | $35.16 | 229628 |
| 2025-09-08 | 36.06 | $35.50 | 308933 |
| 2025-09-05 | 36.13 | $35.90 | 271120 |
| 2025-09-04 | 36.16 | $35.71 | 227448 |
| 2025-09-03 | 36.21 | $36.12 | 494600 |
| 2025-09-02 | 36.22 | $36.13 | 211200 |
| 2025-08-29 | 36.23 | $36.28 | 282900 |
| 2025-08-28 | 36.23 | $35.63 | 295448 |
| 2025-08-27 | 36.30 | $36.53 | 250508 |
| 2025-08-26 | 36.30 | $36.16 | 369006 |
| 2025-08-25 | 36.34 | $36.74 | 316800 |
| 2025-08-22 | 36.31 | $36.66 | 256610 |
| 2025-08-21 | 36.29 | $35.80 | 201978 |
| 2025-08-20 | 36.35 | $36.10 | 444447 |
| 2025-08-19 | 36.37 | $36.60 | 385569 |
| 2025-08-18 | 36.35 | $35.82 | 236359 |
| 2025-08-15 | 36.39 | $35.57 | 320925 |
| 2025-08-14 | 36.45 | $35.49 | 315019 |
| 2025-08-13 | 36.50 | $36.87 | 311100 |
| 2025-08-12 | 36.41 | $37.16 | 299706 |
| 2025-08-11 | 36.27 | $36.35 | 509012 |
| 2025-08-08 | 36.20 | $36.50 | 237532 |
| 2025-08-07 | 36.10 | $36.06 | 322709 |
| 2025-08-06 | 36.03 | $36.15 | 361100 |
| 2025-08-05 | 35.94 | $35.80 | 373702 |
| 2025-08-04 | 35.86 | $36.55 | 446045 |
| 2025-08-01 | 35.70 | $37.29 | 525700 |
| 2025-07-31 | 35.45 | $37.59 | 536339 |
| 2025-07-30 | 35.15 | $39.43 | 926419 |
| 2025-07-29 | 34.64 | $36.07 | 358704 |
| 2025-07-28 | 34.44 | $35.63 | 371789 |
| 2025-07-25 | 34.26 | $35.63 | 234228 |
| 2025-07-24 | 34.06 | $35.26 | 306905 |
| 2025-07-23 | 33.89 | $35.71 | 350322 |
| 2025-07-22 | 33.65 | $35.44 | 435315 |
| 2025-07-21 | 33.43 | $34.66 | 414044 |
| 2025-07-18 | 33.28 | $33.80 | 314200 |
| 2025-07-17 | 33.21 | $33.75 | 263335 |
| 2025-07-16 | 33.14 | $33.49 | 260400 |
| 2025-07-15 | 33.08 | $33.17 | 295800 |
| 2025-07-14 | 33.06 | $33.72 | 219004 |
| 2025-07-11 | 32.98 | $33.79 | 204100 |
| 2025-07-10 | 32.90 | $33.53 | 303425 |
| 2025-07-09 | 32.82 | $33.13 | 238900 |
| 2025-07-08 | 32.79 | $33.01 | 316500 |
| 2025-07-07 | 32.76 | $32.80 | 249214 |
| 2025-07-03 | 32.76 | $33.13 | 142900 |
| 2025-07-02 | 32.72 | $33.24 | 561300 |
| 2025-07-01 | 32.68 | $33.27 | 454084 |
| 2025-06-30 | 32.65 | $32.42 | 282500 |
| 2025-06-27 | 32.71 | $32.06 | 444116 |
| 2025-06-26 | 32.82 | $32.23 | 192700 |
| 2025-06-25 | 32.92 | $31.76 | 267700 |
| 2025-06-24 | 33.08 | $32.72 | 293100 |
| 2025-06-23 | 33.16 | $33.08 | 284545 |
| 2025-06-20 | 33.21 | $33.03 | 1.1M |
| 2025-06-18 | 33.27 | $33.36 | 393345 |
| 2025-06-17 | 33.30 | $33.10 | 312915 |
| 2025-06-16 | 33.35 | $32.51 | 299822 |
| 2025-06-13 | 33.47 | $32.82 | 362100 |
| 2025-06-12 | 33.56 | $33.12 | 393300 |
| 2025-06-11 | 33.61 | $32.60 | 417521 |
| 2025-06-10 | 33.71 | $32.29 | 289807 |
| 2025-06-09 | 33.84 | $32.76 | 291334 |
| 2025-06-06 | 33.93 | $32.45 | 408026 |
| 2025-06-05 | 34.05 | $32.77 | 384800 |
| 2025-06-04 | 34.15 | $33.13 | 545000 |
| 2025-06-03 | 34.20 | $35.02 | 574700 |
| 2025-06-02 | 34.08 | $35.29 | 452839 |
| 2025-05-30 | 33.91 | $35.32 | 444729 |
| 2025-05-29 | 33.74 | $34.78 | 326300 |
| 2025-05-28 | 33.61 | $34.48 | 344600 |
| 2025-05-27 | 33.51 | $34.69 | 452916 |
| 2025-05-23 | 33.40 | $34.43 | 322400 |
| 2025-05-22 | 33.30 | $33.82 | 343300 |
| 2025-05-21 | 33.27 | $33.71 | 382000 |
| 2025-05-20 | 33.26 | $34.01 | 404316 |
| 2025-05-19 | 33.21 | $33.80 | 416400 |
| 2025-05-16 | 33.18 | $33.43 | 387922 |
| 2025-05-15 | 33.18 | $32.67 | 269745 |
| 2025-05-14 | 33.25 | $31.69 | 407800 |
| 2025-05-13 | 33.41 | $32.77 | 267219 |
| 2025-05-12 | 33.46 | $32.76 | 385025 |
| 2025-05-09 | 33.51 | $32.90 | 290400 |
| 2025-05-08 | 33.53 | $33.06 | 394754 |
| 2025-05-07 | 33.52 | $33.01 | 473935 |
| 2025-05-06 | 33.50 | $33.35 | 361300 |
| 2025-05-05 | 33.43 | $33.41 | 272924 |
| 2025-05-02 | 33.34 | $33.40 | 408463 |
| 2025-05-01 | 33.25 | $33.62 | 389840 |
| 2025-04-30 | 33.12 | $34.01 | 600715 |
| 2025-04-29 | 32.94 | $34.77 | 412649 |
| 2025-04-28 | 32.67 | $34.49 | 495305 |
| 2025-04-25 | 32.41 | $34.43 | 343300 |
| 2025-04-24 | 32.13 | $34.68 | 482326 |
| 2025-04-23 | 31.80 | $34.28 | 499063 |
| 2025-04-22 | 31.49 | $33.78 | 538700 |
| 2025-04-21 | 31.21 | $33.31 | 491100 |
| 2025-04-17 | 30.95 | $32.42 | 631000 |
| 2025-04-16 | 30.77 | $31.78 | 524027 |
| 2025-04-15 | 30.64 | $31.33 | 275200 |
| 2025-04-14 | 30.54 | $31.48 | 258100 |
| 2025-04-11 | 30.43 | $30.96 | 237500 |
| 2025-04-10 | 30.36 | $30.41 | 337700 |
| 2025-04-09 | 30.34 | $30.57 | 488936 |
| 2025-04-08 | 30.30 | $29.61 | 337305 |
| 2025-04-07 | 30.36 | $29.92 | 448445 |
| 2025-04-04 | 30.39 | $30.55 | 478100 |
| 2025-04-03 | 30.37 | $31.39 | 283400 |
| 2025-04-02 | 30.26 | $31.37 | 560000 |
| 2025-04-01 | 30.14 | $31.07 | 299807 |
| 2025-03-31 | 30.05 | $30.83 | 389800 |
| 2025-03-28 | 29.98 | $30.39 | 327608 |
| 2025-03-27 | 29.95 | $30.45 | 508500 |
| 2025-03-26 | 29.92 | $29.58 | 278802 |
| 2025-03-25 | 29.96 | $29.20 | 366600 |
| 2025-03-24 | 30.05 | $29.23 | 600000 |
| 2025-03-21 | 30.14 | $29.65 | 1.8M |
| 2025-03-20 | 30.20 | $29.93 | 293954 |
| 2025-03-19 | 30.23 | $30.20 | 326200 |
| 2025-03-18 | 30.24 | $29.90 | 327800 |
| 2025-03-17 | 30.28 | $30.28 | 319700 |
| 2025-03-14 | 30.28 | $30.05 | 321700 |
| 2025-03-13 | 30.31 | $30.11 | 344234 |
| 2025-03-12 | 30.33 | $30.07 | 622002 |
| 2025-03-11 | 30.36 | $29.98 | 359462 |
| 2025-03-10 | 30.41 | $30.68 | 408300 |
| 2025-03-07 | 30.38 | $31.27 | 426930 |
| 2025-03-06 | 30.30 | $30.51 | 333594 |
| 2025-03-05 | 30.30 | $29.99 | 466120 |
| 2025-03-04 | 30.35 | $29.96 | 388400 |
| 2025-03-03 | 30.40 | $30.27 | 1.1M |
| 2025-02-28 | 30.43 | $30.49 | 612628 |
| 2025-02-27 | 30.44 | $30.14 | 352535 |
| 2025-02-26 | 30.49 | $29.95 | 444830 |
| 2025-02-25 | 30.56 | $30.19 | 523945 |
| 2025-02-24 | 30.62 | $29.95 | 646798 |
| 2025-02-21 | 30.71 | $30.88 | 520700 |
| 2025-02-20 | 30.71 | $30.61 | 263941 |
| 2025-02-19 | 30.74 | $30.47 | 313641 |
| 2025-02-18 | 30.78 | $30.19 | 403200 |
| 2025-02-14 | 30.86 | $30.21 | 198600 |
| 2025-02-13 | 30.95 | $30.78 | 302600 |
| 2025-02-12 | 30.98 | $30.61 | 305826 |
| 2025-02-11 | 31.03 | $30.85 | 344305 |
| 2025-02-10 | 31.07 | $30.58 | 237663 |
| 2025-02-07 | 31.12 | $30.87 | 259631 |
| 2025-02-06 | 31.16 | $31.24 | 231700 |
| 2025-02-05 | 31.15 | $31.00 | 313014 |
| 2025-02-04 | 31.17 | $30.75 | 315228 |
| 2025-02-03 | 31.22 | $30.91 | 414926 |
| 2025-01-31 | 31.27 | $30.49 | 529184 |
| 2025-01-30 | 31.37 | $31.08 | 262153 |
| 2025-01-29 | 31.43 | $31.43 | 156021 |
| 2025-01-28 | 31.45 | $31.54 | 226849 |
| 2025-01-27 | 31.48 | $31.69 | 312741 |
| 2025-01-24 | 31.51 | $31.34 | 233229 |
| 2025-01-23 | 31.57 | $31.10 | 207000 |
| 2025-01-22 | 31.67 | $30.70 | 316000 |
| 2025-01-21 | 31.82 | $31.69 | 279208 |
| 2025-01-17 | 31.88 | $31.68 | 195400 |
| 2025-01-16 | 31.95 | $31.57 | 187200 |
| 2025-01-15 | 32.05 | $31.44 | 209701 |
| 2025-01-14 | 32.17 | $31.53 | 194800 |
| 2025-01-13 | 32.29 | $31.09 | 254200 |
| 2025-01-10 | 32.47 | $30.52 | 250808 |
| 2025-01-08 | 32.72 | $31.11 | 265100 |
| 2025-01-07 | 32.92 | $31.08 | 358100 |
| 2025-01-06 | 33.14 | $31.34 | 291143 |
| 2025-01-03 | 33.34 | $32.84 | 208613 |
| 2025-01-02 | 33.41 | $32.92 | 166946 |
| 2024-12-31 | 33.48 | $33.21 | 234116 |
| 2024-12-30 | 33.53 | $33.22 | 268225 |
| 2024-12-27 | 33.58 | $33.08 | 274300 |
| 2024-12-26 | 33.65 | $33.73 | 349200 |
| 2024-12-24 | 33.66 | $33.35 | 140328 |
| 2024-12-23 | 33.70 | $33.38 | 306100 |
| 2024-12-20 | 33.75 | $33.32 | 2.5M |
| 2024-12-19 | 33.80 | $33.03 | 425506 |
| 2024-12-18 | 33.88 | $33.32 | 304900 |
| 2024-12-17 | 33.94 | $33.88 | 287833 |
| 2024-12-16 | 33.95 | $34.06 | 289800 |
| 2024-12-13 | 33.93 | $33.99 | 159800 |
| 2024-12-12 | 33.92 | $33.95 | 173207 |
| 2024-12-11 | 33.91 | $33.95 | 240641 |
| 2024-12-10 | 33.91 | $33.67 | 223336 |
| 2024-12-09 | 33.93 | $33.42 | 231048 |
| 2024-12-06 | 33.98 | $33.55 | 187750 |
| 2024-12-05 | 34.03 | $34.07 | 272425 |
| 2024-12-04 | 34.02 | $34.28 | 261018 |
| 2024-12-03 | 33.99 | $34.44 | 330500 |
| 2024-12-02 | 33.93 | $34.92 | 744443 |
| 2024-11-29 | 33.82 | $33.75 | 166136 |
| 2024-11-27 | 33.81 | $33.97 | 207200 |
| 2024-11-26 | 33.75 | $33.98 | 277519 |
| 2024-11-25 | 33.67 | $33.57 | 279914 |
| 2024-11-22 | 33.61 | $33.80 | 207800 |
| 2024-11-21 | 33.50 | $33.60 | 198900 |
| 2024-11-20 | 33.39 | $33.86 | 156755 |
| 2024-11-19 | 33.23 | $33.78 | 158900 |
| 2024-11-18 | 33.06 | $33.82 | 264814 |
| 2024-11-15 | 32.86 | $33.78 | 389300 |
| 2024-11-14 | 32.64 | $33.45 | 304409 |
| 2024-11-13 | 32.43 | $33.72 | 313700 |
| 2024-11-12 | 32.19 | $34.40 | 342942 |
| 2024-11-11 | 31.85 | $34.52 | 346900 |
| 2024-11-08 | 31.48 | $34.26 | 315954 |
| 2024-11-07 | 31.10 | $33.83 | 313700 |
| 2024-11-06 | 30.75 | $34.08 | 349000 |
| 2024-11-05 | 30.34 | $33.32 | 290100 |
| 2024-11-04 | 29.99 | $33.03 | 294700 |
| 2024-11-01 | 29.64 | $31.66 | 298100 |
| 2024-10-31 | 29.41 | $32.11 | 560100 |
| 2024-10-30 | 29.12 | $29.09 | 195022 |
| 2024-10-29 | 29.12 | $29.10 | 167100 |
| 2024-10-28 | 29.12 | $29.26 | 174001 |
| 2024-10-25 | 29.11 | $28.73 | 133800 |
| 2024-10-24 | 29.15 | $28.95 | 128400 |
| 2024-10-23 | 29.17 | $28.97 | 121314 |
| 2024-10-22 | 29.19 | $28.86 | 125757 |
| 2024-10-21 | 29.23 | $28.98 | 222742 |
| 2024-10-18 | 29.25 | $29.53 | 326400 |
| 2024-10-17 | 29.22 | $30.05 | 203400 |
| 2024-10-16 | 29.14 | $29.87 | 195124 |
| 2024-10-15 | 29.07 | $29.20 | 207306 |
| 2024-10-14 | 29.06 | $29.03 | 112700 |
| 2024-10-11 | 29.08 | $28.88 | 144227 |
| 2024-10-10 | 29.11 | $28.77 | 177108 |
| 2024-10-09 | 29.14 | $28.89 | 152800 |
| 2024-10-08 | 29.17 | $29.02 | 128800 |
| 2024-10-07 | 29.17 | $28.90 | 161705 |
| 2024-10-04 | 29.19 | $28.96 | 163100 |
| 2024-10-03 | 29.20 | $28.60 | 185026 |
| 2024-10-02 | 29.25 | $29.21 | 187100 |
| 2024-10-01 | 29.25 | $29.74 | 233700 |
| 2024-09-30 | 29.19 | $29.54 | 283000 |
| 2024-09-27 | 29.16 | $29.27 | 203844 |
| 2024-09-26 | 29.15 | $29.31 | 236600 |
| 2024-09-25 | 29.13 | $28.96 | 222700 |
| 2024-09-24 | 29.15 | $29.33 | 232116 |
| 2024-09-23 | 29.13 | $29.38 | 171200 |
| 2024-09-20 | 29.10 | $29.18 | 985600 |
| 2024-09-19 | 29.08 | $29.47 | 162649 |
| 2024-09-18 | 29.03 | $29.55 | 193334 |
| 2024-09-17 | 28.96 | $29.45 | 270035 |
| 2024-09-16 | 28.90 | $29.15 | 306631 |
| 2024-09-13 | 28.85 | $28.82 | 192200 |
| 2024-09-12 | 28.83 | $28.48 | 231426 |
| 2024-09-11 | 28.84 | $28.07 | 228200 |
| 2024-09-10 | 28.88 | $28.29 | 296835 |
| 2024-09-09 | 28.89 | $28.51 | 474800 |
| 2024-09-06 | 28.88 | $29.18 | 327300 |
| 2024-09-05 | 28.79 | $29.83 | 403206 |
| 2024-09-04 | 28.63 | $30.25 | 533137 |
| 2024-09-03 | 28.42 | $29.65 | 590751 |
| 2024-08-30 | 28.24 | $29.24 | 343329 |
| 2024-08-29 | 28.10 | $28.99 | 184011 |
| 2024-08-28 | 27.96 | $28.91 | 213741 |
| 2024-08-27 | 27.81 | $29.06 | 205052 |
| 2024-08-26 | 27.63 | $28.85 | 402200 |
| 2024-08-23 | 27.44 | $28.42 | 237624 |
| 2024-08-22 | 27.27 | $28.02 | 197900 |
| 2024-08-21 | 27.13 | $27.72 | 238225 |
| 2024-08-20 | 26.99 | $27.80 | 206700 |
| 2024-08-19 | 26.82 | $27.85 | 273900 |
| 2024-08-16 | 26.63 | $27.57 | 240600 |
| 2024-08-15 | 26.45 | $27.45 | 241202 |
| 2024-08-14 | 26.26 | $27.56 | 251752 |
| 2024-08-13 | 26.04 | $27.13 | 366029 |
| 2024-08-12 | 25.84 | $26.74 | 215400 |
| 2024-08-09 | 25.66 | $27.02 | 345543 |
| 2024-08-08 | 25.42 | $27.15 | 319446 |
| 2024-08-07 | 25.15 | $27.67 | 289237 |
| 2024-08-06 | 24.80 | $26.86 | 497000 |
| 2024-08-05 | 24.50 | $26.76 | 551300 |
| 2024-08-02 | 24.18 | $27.27 | 605861 |
| 2024-08-01 | 23.79 | $24.61 | 278428 |
| 2024-07-31 | 23.63 | $25.05 | 221822 |
| 2024-07-30 | 23.42 | $24.72 | 256207 |
| 2024-07-29 | 23.23 | $24.41 | 243549 |
| 2024-07-26 | 23.06 | $24.36 | 222000 |
| 2024-07-25 | 22.87 | $23.88 | 155235 |
| 2024-07-24 | 22.73 | $23.55 | 165504 |
| 2024-07-23 | 22.61 | $23.64 | 196200 |
| 2024-07-22 | 22.48 | $23.63 | 202342 |
| 2024-07-19 | 22.33 | $23.46 | 188034 |
| 2024-07-18 | 22.20 | $23.78 | 406700 |
| 2024-07-17 | 22.03 | $23.58 | 389236 |
| 2024-07-16 | 21.87 | $22.38 | 334531 |
| 2024-07-15 | 21.82 | $22.07 | 229536 |
| 2024-07-12 | 21.80 | $22.21 | 213837 |
| 2024-07-11 | 21.76 | $22.03 | 259200 |
| 2024-07-10 | 21.75 | $21.43 | 206800 |
| 2024-07-09 | 21.80 | $21.25 | 216445 |
| 2024-07-08 | 21.87 | $21.32 | 231300 |
| 2024-07-05 | 21.95 | $21.41 | 271540 |
| 2024-07-03 | 22.02 | $21.78 | 112300 |
| 2024-07-02 | 22.06 | $22.11 | 340113 |
| 2024-07-01 | 22.08 | $21.72 | 374472 |
| 2024-06-28 | 22.14 | $21.85 | 598936 |
| 2024-06-27 | 22.20 | $21.98 | 159909 |
| 2024-06-26 | 22.24 | $22.10 | 225216 |
| 2024-06-25 | 22.28 | $22.06 | 225138 |
| 2024-06-24 | 22.33 | $22.34 | 278300 |
| 2024-06-21 | 22.36 | $22.24 | 1.3M |
| 2024-06-20 | 22.41 | $21.98 | 350720 |
| 2024-06-18 | 22.48 | $21.50 | 374500 |
| 2024-06-17 | 22.62 | $21.77 | 487243 |
| 2024-06-14 | 22.74 | $21.86 | 222900 |
| 2024-06-13 | 22.86 | $22.11 | 260406 |
| 2024-06-12 | 22.97 | $22.47 | 262219 |
| 2024-06-11 | 23.05 | $22.58 | 237332 |
| 2024-06-10 | 23.13 | $22.43 | 250200 |
| 2024-06-07 | 23.24 | $22.62 | 225172 |
| 2024-06-06 | 23.34 | $22.96 | 233900 |
| 2024-06-05 | 23.41 | $22.80 | 569645 |
| 2024-06-04 | 23.50 | $23.24 | 377614 |
| 2024-06-03 | 23.56 | $23.27 | 321340 |
| 2024-05-31 | 23.62 | $23.36 | 270300 |
| 2024-05-30 | 23.68 | $22.97 | 180100 |
| 2024-05-29 | 23.80 | $22.79 | 263625 |
| 2024-05-28 | 23.94 | $23.15 | 172500 |
| 2024-05-24 | 24.07 | $23.26 | 141700 |
| 2024-05-23 | 24.19 | $23.28 | 224500 |
| 2024-05-22 | 24.33 | $23.72 | 280900 |
| 2024-05-21 | 24.43 | $23.64 | 188717 |
| 2024-05-20 | 24.55 | $23.59 | 254300 |
| 2024-05-17 | 24.69 | $24.31 | 137100 |
| 2024-05-16 | 24.77 | $24.48 | 175200 |
| 2024-05-15 | 24.83 | $24.18 | 195509 |
| 2024-05-14 | 24.93 | $24.48 | 160700 |
| 2024-05-13 | 25.00 | $24.48 | 175639 |
| 2024-05-10 | 25.07 | $24.47 | 166800 |
| 2024-05-09 | 25.14 | $24.35 | 153000 |
| 2024-05-08 | 25.23 | $24.13 | 151100 |
| 2024-05-07 | 25.35 | $24.34 | 203100 |
| 2024-05-06 | 25.45 | $24.53 | 211500 |
| 2024-05-03 | 25.54 | $24.52 | 334400 |
| 2024-05-02 | 25.64 | $26.03 | 147200 |
| 2024-05-01 | 25.58 | $25.92 | 151712 |
| 2024-04-30 | 25.54 | $25.57 | 222424 |
| 2024-04-29 | 25.53 | $25.71 | 136800 |
| 2024-04-26 | 25.50 | $25.62 | 139700 |
| 2024-04-25 | 25.49 | $25.74 | 136500 |
| 2024-04-24 | 25.46 | $26.03 | 161600 |
| 2024-04-23 | 25.40 | $25.98 | 143335 |
| 2024-04-22 | 25.35 | $25.86 | 171041 |
| 2024-04-19 | 25.30 | $25.78 | 201100 |
| 2024-04-18 | 25.26 | $25.36 | 149739 |
| 2024-04-17 | 25.26 | $24.84 | 124200 |
| 2024-04-16 | 25.31 | $24.91 | 147511 |
| 2024-04-15 | 25.35 | $24.93 | 109103 |
| 2024-04-12 | 25.39 | $24.93 | 133420 |
| 2024-04-11 | 25.42 | $25.23 | 145633 |
| 2024-04-10 | 25.43 | $25.12 | 170542 |
| 2024-04-09 | 25.44 | $25.67 | 133600 |
| 2024-04-08 | 25.39 | $25.66 | 171800 |
| 2024-04-05 | 25.34 | $25.38 | 254447 |
| 2024-04-04 | 25.32 | $25.43 | 169800 |
| 2024-04-03 | 25.28 | $25.37 | 203924 |
| 2024-04-02 | 25.25 | $25.49 | 214746 |
| 2024-04-01 | 25.19 | $25.45 | 195600 |
| 2024-03-28 | 25.14 | $25.91 | 309617 |
| 2024-03-27 | 25.03 | $26.03 | 196400 |
| 2024-03-26 | 24.90 | $25.50 | 206217 |
| 2024-03-25 | 24.82 | $25.37 | 187000 |
| 2024-03-22 | 24.73 | $25.21 | 129800 |
| 2024-03-21 | 24.65 | $25.19 | 244000 |
| 2024-03-20 | 24.57 | $25.12 | 224100 |
| 2024-03-19 | 24.49 | $25.02 | 203400 |
| 2024-03-18 | 24.41 | $24.60 | 297146 |
| 2024-03-15 | 24.37 | $24.89 | 1.1M |
| 2024-03-14 | 24.30 | $24.26 | 226600 |
| 2024-03-13 | 24.28 | $24.70 | 186800 |
| 2024-03-12 | 24.22 | $24.76 | 151100 |
| 2024-03-11 | 24.15 | $24.63 | 187413 |
| 2024-03-08 | 24.09 | $24.76 | 162203 |
| 2024-03-07 | 24.01 | $24.47 | 186339 |
| 2024-03-06 | 23.96 | $24.25 | 254317 |
| 2024-03-05 | 23.93 | $24.22 | 270721 |
| 2024-03-04 | 23.90 | $24.53 | 206800 |
| 2024-03-01 | 23.84 | $24.37 | 225932 |
| 2024-02-29 | 23.79 | $23.93 | 327211 |
| 2024-02-28 | 23.80 | $23.64 | 257501 |
| 2024-02-27 | 23.83 | $23.28 | 302400 |
| 2024-02-26 | 23.91 | $23.18 | 428802 |
| 2024-02-23 | 24.01 | $23.92 | 184600 |
| 2024-02-22 | 24.04 | $23.97 | 193298 |
| 2024-02-21 | 24.07 | $24.06 | 132700 |
| 2024-02-20 | 24.10 | $23.92 | 209432 |
| 2024-02-16 | 24.15 | $23.77 | 186347 |
| 2024-02-15 | 24.21 | $24.16 | 177012 |
| 2024-02-14 | 24.25 | $23.80 | 181500 |
| 2024-02-13 | 24.33 | $23.51 | 203318 |
| 2024-02-12 | 24.44 | $24.20 | 189946 |
| 2024-02-09 | 24.49 | $23.78 | 287500 |
| 2024-02-08 | 24.59 | $23.91 | 194668 |
| 2024-02-07 | 24.69 | $23.92 | 176400 |
| 2024-02-06 | 24.80 | $24.27 | 164500 |
| 2024-02-05 | 24.88 | $23.79 | 179519 |
| 2024-02-02 | 25.03 | $24.53 | 293822 |
| 2024-02-01 | 25.12 | $24.64 | 332608 |
| 2024-01-31 | 25.22 | $24.58 | 207600 |
| 2024-01-30 | 25.33 | $25.04 | 111100 |
| 2024-01-29 | 25.40 | $25.04 | 131719 |
| 2024-01-26 | 25.48 | $25.11 | 108300 |
| 2024-01-25 | 25.56 | $25.19 | 143000 |
| 2024-01-24 | 25.64 | $24.94 | 151100 |
| 2024-01-23 | 25.75 | $25.12 | 194700 |
| 2024-01-22 | 25.84 | $25.10 | 212200 |
| 2024-01-19 | 25.94 | $25.00 | 208010 |
| 2024-01-18 | 26.05 | $25.15 | 200000 |
| 2024-01-17 | 26.15 | $25.17 | 245500 |
| 2024-01-16 | 26.24 | $25.12 | 290902 |
| 2024-01-12 | 26.34 | $25.64 | 222500 |
| 2024-01-11 | 26.39 | $25.80 | 292105 |
| 2024-01-10 | 26.41 | $25.77 | 222834 |
| 2024-01-09 | 26.43 | $25.70 | 417279 |
| 2024-01-08 | 26.45 | $27.15 | 161000 |
| 2024-01-05 | 26.32 | $27.10 | 193700 |
| 2024-01-04 | 26.17 | $27.31 | 203324 |
| 2024-01-03 | 25.99 | $27.31 | 319213 |
| 2024-01-02 | 25.79 | $27.60 | 451620 |
| 2023-12-29 | 25.54 | $26.25 | 174544 |
| 2023-12-28 | 25.41 | $26.32 | 109638 |
| 2023-12-27 | 25.25 | $26.27 | 144737 |
| 2023-12-26 | 25.09 | $26.40 | 98047 |
| 2023-12-22 | 24.89 | $26.04 | 100917 |
| 2023-12-21 | 24.72 | $25.87 | 150600 |
| 2023-12-20 | 24.55 | $25.50 | 320400 |
| 2023-12-19 | 24.41 | $25.73 | 175545 |
| 2023-12-18 | 24.24 | $25.11 | 179400 |
| 2023-12-15 | 24.11 | $24.97 | 693500 |
| 2023-12-14 | 23.99 | $25.14 | 227000 |
| 2023-12-13 | 23.85 | $25.32 | 209712 |
| 2023-12-12 | 23.69 | $24.39 | 209743 |
| 2023-12-11 | 23.61 | $24.20 | 182400 |
| 2023-12-08 | 23.55 | $23.85 | 167431 |
| 2023-12-07 | 23.52 | $24.31 | 182048 |
| 2023-12-06 | 23.44 | $23.65 | 192135 |
| 2023-12-05 | 23.42 | $23.83 | 215900 |
| 2023-12-04 | 23.39 | $23.83 | 390300 |
| 2023-12-01 | 23.35 | $23.22 | 369625 |
| 2023-11-30 | 23.37 | $22.80 | 304709 |
| 2023-11-29 | 23.42 | $23.01 | 170042 |
| 2023-11-28 | 23.46 | $23.29 | 125013 |
| 2023-11-27 | 23.49 | $23.35 | 228800 |
| 2023-11-24 | 23.51 | $23.45 | 39046 |
| 2023-11-22 | 23.54 | $23.33 | 89146 |
| 2023-11-21 | 23.59 | $23.19 | 151318 |
| 2023-11-20 | 23.66 | $23.43 | 207200 |
| 2023-11-17 | 23.71 | $23.33 | 264500 |
| 2023-11-16 | 23.79 | $23.46 | 233446 |
| 2023-11-15 | 23.86 | $24.10 | 252700 |
| 2023-11-14 | 23.88 | $24.13 | 495517 |
| 2023-11-13 | 23.90 | $23.54 | 326816 |
| 2023-11-10 | 23.99 | $23.58 | 268308 |
| 2023-11-09 | 24.08 | $23.69 | 345900 |
| 2023-11-08 | 24.18 | $23.53 | 304500 |
| 2023-11-07 | 24.30 | $23.81 | 421936 |
| 2023-11-06 | 24.40 | $23.50 | 519520 |
| 2023-11-03 | 24.54 | $23.00 | 764729 |
| 2023-11-02 | 24.74 | $22.75 | 532029 |
| 2023-11-01 | 24.98 | $21.48 | 741620 |
| 2023-10-31 | 25.37 | $25.00 | 160500 |
| 2023-10-30 | 25.42 | $25.28 | 144817 |
| 2023-10-27 | 25.44 | $25.01 | 190343 |
| 2023-10-26 | 25.50 | $25.41 | 165019 |
| 2023-10-25 | 25.52 | $25.32 | 160221 |
| 2023-10-24 | 25.55 | $25.10 | 306125 |
| 2023-10-23 | 25.60 | $25.03 | 245400 |
| 2023-10-20 | 25.67 | $25.42 | 142000 |
| 2023-10-19 | 25.70 | $25.40 | 110500 |
| 2023-10-18 | 25.74 | $25.85 | 180300 |
| 2023-10-17 | 25.73 | $25.85 | 185515 |
| 2023-10-16 | 25.72 | $25.70 | 169500 |
| 2023-10-13 | 25.72 | $25.35 | 146700 |
| 2023-10-12 | 25.75 | $25.46 | 198300 |
| 2023-10-11 | 25.77 | $26.01 | 235533 |
| 2023-10-10 | 25.74 | $25.68 | 116504 |
| 2023-10-09 | 25.74 | $25.83 | 108641 |
| 2023-10-06 | 25.72 | $25.62 | 172800 |
| 2023-10-05 | 25.72 | $25.83 | 177416 |
| 2023-10-04 | 25.69 | $25.69 | 121400 |
| 2023-10-03 | 25.67 | $25.59 | 145300 |
| 2023-10-02 | 25.66 | $25.73 | 251331 |
| 2023-09-29 | 25.64 | $25.84 | 186000 |
| 2023-09-28 | 25.61 | $26.01 | 256807 |
| 2023-09-27 | 25.56 | $26.10 | 279300 |
| 2023-09-26 | 25.51 | $25.75 | 335700 |
| 2023-09-25 | 25.48 | $25.84 | 114602 |
| 2023-09-22 | 25.45 | $25.77 | 159400 |
| 2023-09-21 | 25.43 | $25.95 | 196800 |
| 2023-09-20 | 25.39 | $25.50 | 372400 |
| 2023-09-19 | 25.39 | $25.24 | 162642 |
| 2023-09-18 | 25.42 | $25.37 | 191700 |
| 2023-09-15 | 25.45 | $25.45 | 766700 |
| 2023-09-14 | 25.48 | $25.49 | 298600 |
| 2023-09-13 | 25.50 | $25.26 | 272300 |
| 2023-09-12 | 25.55 | $25.04 | 168900 |
| 2023-09-11 | 25.64 | $25.04 | 191100 |
| 2023-09-08 | 25.74 | $25.22 | 212245 |
| 2023-09-07 | 25.83 | $24.99 | 364545 |
| 2023-09-06 | 25.96 | $25.15 | 170533 |
| 2023-09-05 | 26.08 | $25.00 | 295200 |
| 2023-09-01 | 26.24 | $26.49 | 543928 |
| 2023-08-31 | 26.27 | $25.55 | 151200 |
| 2023-08-30 | 26.39 | $26.01 | 114649 |
| 2023-08-29 | 26.48 | $25.88 | 102800 |
| 2023-08-28 | 26.58 | $25.79 | 66500 |
| 2023-08-25 | 26.69 | $26.00 | 70600 |
| 2023-08-24 | 26.79 | $25.92 | 141400 |
| 2023-08-23 | 26.89 | $26.10 | 135814 |
| 2023-08-22 | 26.99 | $25.77 | 154033 |
| 2023-08-21 | 27.11 | $26.29 | 115317 |
| 2023-08-18 | 27.19 | $26.67 | 230500 |
| 2023-08-17 | 27.23 | $26.73 | 253500 |
| 2023-08-16 | 27.27 | $26.19 | 99624 |
| 2023-08-15 | 27.35 | $26.64 | 95108 |
| 2023-08-14 | 27.40 | $27.21 | 151200 |
| 2023-08-11 | 27.37 | $27.88 | 131800 |
| 2023-08-10 | 27.28 | $27.52 | 132906 |
| 2023-08-09 | 27.21 | $27.61 | 217300 |
| 2023-08-08 | 27.12 | $28.50 | 234700 |
| 2023-08-07 | 26.94 | $28.49 | 188934 |
| 2023-08-04 | 26.74 | $27.90 | 172900 |
| 2023-08-03 | 26.58 | $27.69 | 255047 |
| 2023-08-02 | 26.44 | $27.70 | 463600 |
| 2023-08-01 | 26.28 | $26.46 | 123300 |
| 2023-07-31 | 26.24 | $26.58 | 183800 |
| 2023-07-28 | 26.18 | $26.35 | 115700 |
| 2023-07-27 | 26.14 | $26.45 | 130233 |
| 2023-07-26 | 26.08 | $26.75 | 108300 |
| 2023-07-25 | 25.99 | $26.55 | 106200 |
| 2023-07-24 | 25.92 | $26.42 | 106000 |
| 2023-07-21 | 25.85 | $26.33 | 137700 |
| 2023-07-20 | 25.80 | $26.60 | 101200 |
| 2023-07-19 | 25.72 | $26.35 | 163803 |
| 2023-07-18 | 25.67 | $25.96 | 113100 |
| 2023-07-17 | 25.66 | $25.75 | 129343 |
| 2023-07-14 | 25.67 | $25.75 | 112049 |
| 2023-07-13 | 25.70 | $25.71 | 120400 |
| 2023-07-12 | 25.73 | $25.69 | 128800 |
| 2023-07-11 | 25.77 | $25.48 | 172240 |
| 2023-07-10 | 25.84 | $25.20 | 166110 |
| 2023-07-07 | 25.94 | $25.48 | 142400 |
| 2023-07-06 | 26.02 | $25.51 | 188196 |
| 2023-07-05 | 26.11 | $25.61 | 178628 |
| 2023-07-03 | 26.19 | $25.73 | 97935 |
| 2023-06-30 | 26.26 | $25.71 | 132177 |
| 2023-06-29 | 26.34 | $25.51 | 183613 |
| 2023-06-28 | 26.44 | $25.15 | 103913 |
| 2023-06-27 | 26.58 | $25.66 | 138113 |
| 2023-06-26 | 26.67 | $25.84 | 174925 |
| 2023-06-23 | 26.75 | $25.74 | 824000 |
| 2023-06-22 | 26.85 | $26.68 | 156738 |
| 2023-06-21 | 26.86 | $27.08 | 147000 |
| 2023-06-20 | 26.83 | $26.87 | 169800 |
| 2023-06-16 | 26.81 | $26.88 | 653305 |
| 2023-06-15 | 26.79 | $27.16 | 183833 |
| 2023-06-14 | 26.75 | $27.00 | 151410 |
| 2023-06-13 | 26.71 | $27.00 | 229548 |
| 2023-06-12 | 26.68 | $26.96 | 143306 |
| 2023-06-09 | 26.64 | $26.89 | 119800 |
| 2023-06-08 | 26.62 | $27.34 | 153500 |
| 2023-06-07 | 26.55 | $27.18 | 277730 |
| 2023-06-06 | 26.50 | $26.47 | 173349 |
| 2023-06-05 | 26.53 | $25.83 | 255155 |
| 2023-06-02 | 26.62 | $26.85 | 167224 |
| 2023-06-01 | 26.61 | $26.14 | 118300 |
| 2023-05-31 | 26.67 | $26.36 | 187626 |
| 2023-05-30 | 26.71 | $26.33 | 135800 |
| 2023-05-26 | 26.78 | $26.54 | 142400 |
| 2023-05-25 | 26.83 | $26.64 | 130100 |
| 2023-05-24 | 26.88 | $26.71 | 126508 |
| 2023-05-23 | 26.94 | $27.10 | 218717 |
| 2023-05-22 | 26.97 | $26.50 | 182814 |
| 2023-05-19 | 27.06 | $26.59 | 270100 |
| 2023-05-18 | 27.16 | $26.59 | 145100 |
| 2023-05-17 | 27.28 | $26.38 | 152000 |
| 2023-05-16 | 27.43 | $26.25 | 105330 |
| 2023-05-15 | 27.60 | $26.70 | 151843 |
| 2023-05-12 | 27.75 | $26.99 | 137008 |
| 2023-05-11 | 27.89 | $27.37 | 160243 |
| 2023-05-10 | 28.00 | $27.40 | 213100 |
| 2023-05-09 | 28.12 | $27.35 | 229200 |
| 2023-05-08 | 28.26 | $27.48 | 297219 |
| 2023-05-05 | 28.40 | $27.00 | 315300 |
| 2023-05-04 | 28.60 | $26.51 | 231406 |
| 2023-05-03 | 28.86 | $26.47 | 388500 |
| 2023-05-02 | 29.15 | $28.58 | 235170 |
| 2023-05-01 | 29.25 | $28.70 | 185025 |
| 2023-04-28 | 29.33 | $28.71 | 118700 |
| 2023-04-27 | 29.43 | $28.63 | 112006 |
| 2023-04-26 | 29.54 | $28.48 | 94500 |
| 2023-04-25 | 29.67 | $28.89 | 139706 |
| 2023-04-24 | 29.77 | $29.14 | 135900 |
| 2023-04-21 | 29.85 | $29.44 | 124900 |
| 2023-04-20 | 29.90 | $29.27 | 304907 |
| 2023-04-19 | 29.96 | $29.57 | 93500 |
| 2023-04-18 | 30.00 | $29.60 | 141018 |
| 2023-04-17 | 30.04 | $29.72 | 134820 |
| 2023-04-14 | 30.06 | $29.64 | 110133 |
| 2023-04-13 | 30.10 | $30.15 | 154200 |
| 2023-04-12 | 30.08 | $30.25 | 208311 |
| 2023-04-11 | 30.06 | $29.94 | 129200 |
| 2023-04-10 | 30.07 | $30.11 | 162145 |
| 2023-04-06 | 30.06 | $30.26 | 144500 |
| 2023-04-05 | 30.04 | $30.50 | 689114 |
| 2023-04-04 | 30.00 | $30.04 | 251800 |
| 2023-04-03 | 30.01 | $30.35 | 258912 |
| 2023-03-31 | 30.00 | $30.11 | 217438 |
| 2023-03-30 | 30.02 | $30.10 | 104543 |
| 2023-03-29 | 30.05 | $30.04 | 132620 |
| 2023-03-28 | 30.09 | $30.19 | 79100 |
| 2023-03-27 | 30.13 | $30.25 | 95044 |
| 2023-03-24 | 30.16 | $29.80 | 121237 |
| 2023-03-23 | 30.24 | $29.10 | 132944 |
| 2023-03-22 | 30.40 | $29.47 | 108300 |
| 2023-03-21 | 30.53 | $29.86 | 170020 |
| 2023-03-20 | 30.62 | $29.91 | 238129 |
| 2023-03-17 | 30.70 | $29.34 | 743610 |
| 2023-03-16 | 30.82 | $30.28 | 171634 |
| 2023-03-15 | 30.85 | $30.25 | 329700 |
| 2023-03-14 | 30.88 | $30.50 | 207600 |
| 2023-03-13 | 30.87 | $29.74 | 207600 |
| 2023-03-10 | 30.92 | $30.49 | 134300 |
| 2023-03-09 | 30.90 | $30.81 | 131000 |
| 2023-03-08 | 30.83 | $31.21 | 243600 |
| 2023-03-07 | 30.71 | $31.29 | 150200 |
| 2023-03-06 | 30.57 | $31.59 | 233500 |
| 2023-03-03 | 30.40 | $32.09 | 203645 |
| 2023-03-02 | 30.15 | $32.13 | 200741 |
| 2023-03-01 | 29.89 | $31.69 | 168439 |
| 2023-02-28 | 29.65 | $31.28 | 269410 |
| 2023-02-27 | 29.44 | $31.07 | 144700 |
| 2023-02-24 | 29.23 | $31.04 | 208422 |
| 2023-02-23 | 29.00 | $30.83 | 277400 |
| 2023-02-22 | 28.78 | $31.50 | 456624 |
| 2023-02-21 | 28.47 | $28.63 | 179240 |
| 2023-02-17 | 28.43 | $28.84 | 416530 |
| 2023-02-16 | 28.36 | $28.20 | 178940 |
| 2023-02-15 | 28.35 | $28.57 | 208176 |
| 2023-02-14 | 28.29 | $28.24 | 217622 |
| 2023-02-13 | 28.27 | $28.62 | 124200 |
| 2023-02-10 | 28.20 | $28.49 | 124600 |
| 2023-02-09 | 28.15 | $28.41 | 110322 |
| 2023-02-08 | 28.09 | $28.21 | 102700 |
| 2023-02-07 | 28.05 | $28.75 | 167100 |
| 2023-02-06 | 27.95 | $28.85 | 194400 |
| 2023-02-03 | 27.82 | $28.88 | 213817 |
| 2023-02-02 | 27.69 | $28.70 | 164099 |
| 2023-02-01 | 27.56 | $28.52 | 142149 |
| 2023-01-31 | 27.44 | $28.60 | 159063 |
| 2023-01-30 | 27.30 | $27.66 | 78900 |
| 2023-01-27 | 27.24 | $27.29 | 81045 |
| 2023-01-26 | 27.21 | $27.31 | 106600 |
| 2023-01-25 | 27.18 | $27.49 | 69428 |
| 2023-01-24 | 27.12 | $27.17 | 80400 |
| 2023-01-23 | 27.09 | $27.04 | 108917 |
| 2023-01-20 | 27.06 | $27.25 | 126800 |
| 2023-01-19 | 27.01 | $27.19 | 98800 |
| 2023-01-18 | 26.97 | $27.11 | 132500 |
| 2023-01-17 | 26.92 | $28.06 | 123000 |
| 2023-01-13 | 26.77 | $27.99 | 105300 |
| 2023-01-12 | 26.61 | $27.58 | 150214 |
| 2023-01-11 | 26.49 | $27.07 | 168624 |
| 2023-01-10 | 26.42 | $26.81 | 181900 |
| 2023-01-09 | 26.37 | $26.67 | 133600 |
| 2023-01-06 | 26.34 | $26.89 | 94500 |
| 2023-01-05 | 26.29 | $26.57 | 110704 |
| 2023-01-04 | 26.27 | $26.69 | 173116 |
| 2023-01-03 | 26.24 | $26.45 | 181808 |
| 2022-12-30 | 26.24 | $26.19 | 167100 |
| 2022-12-29 | 26.26 | $26.38 | 120000 |
| 2022-12-28 | 26.28 | $25.99 | 108334 |
| 2022-12-27 | 26.34 | $26.45 | 88300 |
| 2022-12-23 | 26.35 | $26.13 | 86733 |
| 2022-12-22 | 26.40 | $26.07 | 132600 |
| 2022-12-21 | 26.47 | $26.36 | 128927 |
| 2022-12-20 | 26.51 | $26.21 | 168928 |
| 2022-12-19 | 26.57 | $26.07 | 187030 |
| 2022-12-16 | 26.66 | $25.17 | 994700 |
| 2022-12-15 | 26.83 | $25.52 | 212300 |
| 2022-12-14 | 26.99 | $26.54 | 259947 |
| 2022-12-13 | 27.05 | $26.39 | 235221 |
| 2022-12-12 | 27.14 | $26.71 | 164823 |
| 2022-12-09 | 27.20 | $26.79 | 151900 |
| 2022-12-08 | 27.26 | $26.94 | 153400 |
| 2022-12-07 | 27.31 | $27.05 | 142420 |
| 2022-12-06 | 27.36 | $27.10 | 165500 |
| 2022-12-05 | 27.40 | $27.12 | 139947 |
| 2022-12-02 | 27.45 | $27.21 | 117800 |
| 2022-12-01 | 27.48 | $27.33 | 134600 |
| 2022-11-30 | 27.50 | $27.68 | 348103 |
| 2022-11-29 | 27.48 | $26.78 | 924400 |
| 2022-11-28 | 27.55 | $27.23 | 301033 |
| 2022-11-25 | 27.56 | $27.42 | 274900 |
| 2022-11-23 | 27.55 | $27.38 | 287738 |
| 2022-11-22 | 27.54 | $27.47 | 470646 |
| 2022-11-21 | 27.51 | $27.39 | 312100 |
| 2022-11-18 | 27.48 | $27.37 | 269300 |
| 2022-11-17 | 27.44 | $27.26 | 107645 |
| 2022-11-16 | 27.40 | $27.72 | 120727 |
| 2022-11-15 | 27.31 | $27.86 | 142649 |
| 2022-11-14 | 27.20 | $27.93 | 117600 |
| 2022-11-11 | 27.06 | $28.03 | 163200 |
| 2022-11-10 | 26.90 | $28.43 | 185700 |
| 2022-11-09 | 26.69 | $27.99 | 204400 |
| 2022-11-08 | 26.50 | $28.06 | 158500 |
| 2022-11-07 | 26.29 | $27.85 | 177830 |
| 2022-11-04 | 26.09 | $27.47 | 179626 |
| 2022-11-03 | 25.90 | $26.65 | 166900 |
| 2022-11-02 | 25.78 | $27.08 | 355047 |
| 2022-11-01 | 25.60 | $26.00 | 143801 |
| 2022-10-31 | 25.52 | $26.08 | 158803 |
| 2022-10-28 | 25.42 | $26.27 | 144340 |
| 2022-10-27 | 25.28 | $25.90 | 95600 |
| 2022-10-26 | 25.17 | $25.85 | 123408 |
| 2022-10-25 | 25.06 | $25.88 | 100300 |
| 2022-10-24 | 24.94 | $25.89 | 100644 |
| 2022-10-21 | 24.81 | $25.63 | 114600 |
| 2022-10-20 | 24.69 | $25.03 | 125800 |
| 2022-10-19 | 24.64 | $25.39 | 96310 |
| 2022-10-18 | 24.55 | $25.33 | 158700 |
| 2022-10-17 | 24.47 | $25.05 | 97326 |
| 2022-10-14 | 24.42 | $25.10 | 158634 |
| 2022-10-13 | 24.36 | $25.62 | 150400 |
| 2022-10-12 | 24.25 | $24.56 | 144301 |
| 2022-10-11 | 24.24 | $24.75 | 149018 |
| 2022-10-10 | 24.21 | $24.23 | 116700 |
| 2022-10-07 | 24.24 | $23.67 | 244643 |
| 2022-10-06 | 24.33 | $23.79 | 87714 |
| 2022-10-05 | 24.42 | $24.30 | 132100 |
| 2022-10-04 | 24.47 | $24.64 | 206400 |
| 2022-10-03 | 24.48 | $23.64 | 222700 |
| 2022-09-30 | 24.61 | $23.24 | 187300 |
| 2022-09-29 | 24.79 | $23.54 | 185300 |
| 2022-09-28 | 24.96 | $24.09 | 149941 |
| 2022-09-27 | 25.10 | $24.04 | 120626 |
| 2022-09-26 | 25.26 | $24.45 | 227800 |
| 2022-09-23 | 25.39 | $24.40 | 281540 |
| 2022-09-22 | 25.55 | $25.32 | 116708 |
| 2022-09-21 | 25.64 | $25.65 | 203300 |
| 2022-09-20 | 25.71 | $25.52 | 247403 |
| 2022-09-19 | 25.80 | $25.37 | 176045 |
| 2022-09-16 | 25.93 | $24.90 | 981924 |
| 2022-09-15 | 26.12 | $24.58 | 252936 |
| 2022-09-14 | 26.37 | $24.82 | 280630 |
| 2022-09-13 | 26.61 | $25.40 | 305200 |
| 2022-09-12 | 26.81 | $25.38 | 664240 |
| 2022-09-09 | 27.04 | $25.64 | 124723 |
| 2022-09-08 | 27.25 | $25.49 | 146800 |
| 2022-09-07 | 27.49 | $25.85 | 262446 |
| 2022-09-06 | 27.71 | $24.74 | 318100 |
| 2022-09-02 | 28.04 | $26.93 | 169329 |
| 2022-09-01 | 28.19 | $26.93 | 173900 |
| 2022-08-31 | 28.34 | $27.34 | 145317 |
| 2022-08-30 | 28.46 | $27.50 | 139003 |
| 2022-08-29 | 28.57 | $28.06 | 97800 |
| 2022-08-26 | 28.65 | $27.89 | 146143 |
| 2022-08-25 | 28.75 | $28.43 | 141448 |
| 2022-08-24 | 28.80 | $28.19 | 110237 |
| 2022-08-23 | 28.89 | $28.31 | 139200 |
| 2022-08-22 | 28.97 | $28.56 | 159314 |
| 2022-08-19 | 29.02 | $28.96 | 132800 |
| 2022-08-18 | 29.04 | $29.27 | 82500 |
| 2022-08-17 | 29.03 | $29.14 | 91500 |
| 2022-08-16 | 29.03 | $29.28 | 146600 |
| 2022-08-15 | 29.02 | $28.91 | 258600 |
| 2022-08-12 | 29.05 | $29.10 | 118700 |
| 2022-08-11 | 29.07 | $28.75 | 167200 |
| 2022-08-10 | 29.13 | $28.10 | 493836 |
| 2022-08-09 | 29.25 | $28.10 | 188313 |
| 2022-08-08 | 29.39 | $28.29 | 260000 |
| 2022-08-05 | 29.51 | $29.34 | 220133 |
| 2022-08-04 | 29.54 | $28.82 | 204600 |
| 2022-08-03 | 29.63 | $28.88 | 191720 |
| 2022-08-02 | 29.72 | $30.02 | 157400 |
| 2022-08-01 | 29.70 | $30.34 | 163300 |
| 2022-07-29 | 29.66 | $29.71 | 183913 |
| 2022-07-28 | 29.67 | $30.29 | 79437 |
| 2022-07-27 | 29.63 | $29.70 | 128243 |
| 2022-07-26 | 29.63 | $29.06 | 174528 |
| 2022-07-25 | 29.68 | $28.98 | 143336 |
| 2022-07-22 | 29.74 | $29.21 | 249916 |
| 2022-07-21 | 29.76 | $28.47 | 359900 |
| 2022-07-20 | 29.83 | $29.77 | 224200 |
| 2022-07-19 | 29.75 | $29.90 | 229803 |
| 2022-07-18 | 29.62 | $29.82 | 338100 |
| 2022-07-15 | 29.47 | $30.24 | 170100 |
| 2022-07-14 | 29.24 | $29.69 | 102700 |
| 2022-07-13 | 29.04 | $29.94 | 103800 |
| 2022-07-12 | 28.79 | $29.73 | 124833 |
| 2022-07-11 | 28.53 | $30.16 | 115900 |
| 2022-07-08 | 28.20 | $30.40 | 132000 |
| 2022-07-07 | 27.83 | $30.08 | 191326 |
| 2022-07-06 | 27.46 | $31.27 | 551309 |
| 2022-07-05 | 26.95 | $30.49 | 317500 |
| 2022-07-01 | 26.49 | $30.41 | 363820 |
| 2022-06-30 | 26.01 | $29.53 | 444440 |
| 2022-06-29 | 25.59 | $29.22 | 577838 |
| 2022-06-28 | 25.19 | $28.05 | 692100 |
| 2022-06-27 | 24.89 | $27.53 | 517915 |
| 2022-06-24 | 24.62 | $27.45 | 1.2M |
| 2022-06-23 | 24.35 | $26.00 | 793825 |
| 2022-06-22 | 24.21 | $24.44 | 358225 |
| 2022-06-21 | 24.21 | $23.84 | 275700 |
| 2022-06-17 | 24.26 | $22.82 | 525100 |
| 2022-06-16 | 24.42 | $22.99 | 231212 |
| 2022-06-15 | 24.58 | $23.71 | 191616 |
| 2022-06-14 | 24.67 | $23.80 | 152806 |
| 2022-06-13 | 24.76 | $23.68 | 184140 |
| 2022-06-10 | 24.86 | $24.32 | 151400 |
| 2022-06-09 | 24.91 | $24.66 | 137700 |
| 2022-06-08 | 24.92 | $24.98 | 171829 |
| 2022-06-07 | 24.90 | $25.30 | 506700 |
| 2022-06-06 | 24.85 | $25.02 | 261716 |
| 2022-06-03 | 24.82 | $24.92 | 111103 |
| 2022-06-02 | 24.79 | $25.27 | 183909 |
| 2022-06-01 | 24.73 | $25.42 | 142825 |
| 2022-05-31 | 24.65 | $25.54 | 260900 |
| 2022-05-27 | 24.56 | $25.36 | 149500 |
| 2022-05-26 | 24.50 | $25.27 | 113200 |
| 2022-05-25 | 24.44 | $24.67 | 215025 |
| 2022-05-24 | 24.46 | $23.73 | 239500 |
| 2022-05-23 | 24.57 | $23.74 | 249300 |
| 2022-05-20 | 24.69 | $23.54 | 199300 |
| 2022-05-19 | 24.85 | $24.27 | 164238 |
| 2022-05-18 | 24.95 | $24.59 | 267800 |
| 2022-05-17 | 25.04 | $25.33 | 139100 |
| 2022-05-16 | 25.07 | $25.04 | 135233 |
| 2022-05-13 | 25.13 | $24.81 | 104200 |
| 2022-05-12 | 25.22 | $24.60 | 143400 |
| 2022-05-11 | 25.35 | $24.54 | 131200 |
| 2022-05-10 | 25.49 | $24.41 | 111313 |
| 2022-05-09 | 25.65 | $24.56 | 245129 |
| 2022-05-06 | 25.80 | $24.11 | 159600 |
| 2022-05-05 | 26.00 | $24.07 | 282200 |
| 2022-05-04 | 26.22 | $24.75 | 215222 |
| 2022-05-03 | 26.38 | $25.47 | 117844 |
| 2022-05-02 | 26.47 | $25.53 | 117900 |
| 2022-04-29 | 26.57 | $26.05 | 130847 |
| 2022-04-28 | 26.61 | $26.87 | 166800 |
| 2022-04-27 | 26.57 | $26.13 | 142516 |
| 2022-04-26 | 26.60 | $25.88 | 142349 |
| 2022-04-25 | 26.65 | $26.11 | 183231 |
| 2022-04-22 | 26.69 | $26.84 | 86719 |
| 2022-04-21 | 26.65 | $27.13 | 128200 |
| 2022-04-20 | 26.58 | $27.81 | 141300 |
| 2022-04-19 | 26.42 | $27.58 | 95400 |
| 2022-04-18 | 26.29 | $26.76 | 121114 |
| 2022-04-14 | 26.23 | $26.58 | 181437 |
| 2022-04-13 | 26.18 | $26.87 | 186325 |
| 2022-04-12 | 26.10 | $26.35 | 103839 |
| 2022-04-11 | 26.07 | $26.21 | 124101 |
| 2022-04-08 | 26.05 | $26.21 | 122500 |
| 2022-04-07 | 26.01 | $26.38 | 385943 |
| 2022-04-06 | 25.96 | $25.78 | 192500 |
| 2022-04-05 | 25.96 | $25.55 | 231700 |
| 2022-04-04 | 25.99 | $26.27 | 250600 |
| 2022-04-01 | 25.95 | $26.50 | 185300 |
| 2022-03-31 | 25.89 | $25.91 | 179400 |
| 2022-03-30 | 25.89 | $26.00 | 137134 |
| 2022-03-29 | 25.88 | $26.11 | 149343 |
| 2022-03-28 | 25.86 | $26.45 | 195147 |
| 2022-03-25 | 25.81 | $26.52 | 123411 |
| 2022-03-24 | 25.75 | $25.73 | 84400 |
| 2022-03-23 | 25.76 | $25.40 | 113300 |
| 2022-03-22 | 25.80 | $25.42 | 90000 |
| 2022-03-21 | 25.86 | $25.76 | 147042 |
| 2022-03-18 | 25.90 | $26.25 | 569500 |
| 2022-03-17 | 25.90 | $26.29 | 141300 |
| 2022-03-16 | 25.91 | $26.06 | 144804 |
| 2022-03-15 | 25.96 | $25.51 | 127400 |
| 2022-03-14 | 26.06 | $24.92 | 163612 |
| 2022-03-11 | 26.24 | $24.51 | 98437 |
| 2022-03-10 | 26.47 | $25.09 | 152500 |
| 2022-03-09 | 26.65 | $25.90 | 129700 |
| 2022-03-08 | 26.77 | $26.02 | 136300 |
| 2022-03-07 | 26.88 | $26.79 | 158900 |
| 2022-03-04 | 26.93 | $26.59 | 132632 |
| 2022-03-03 | 26.99 | $26.53 | 110333 |
| 2022-03-02 | 27.07 | $26.49 | 121026 |
| 2022-03-01 | 27.16 | $26.25 | 153300 |
| 2022-02-28 | 27.29 | $25.88 | 189201 |
| 2022-02-25 | 27.45 | $26.25 | 117600 |
| 2022-02-24 | 27.58 | $25.38 | 182110 |
| 2022-02-23 | 27.81 | $25.46 | 264900 |
| 2022-02-22 | 28.04 | $28.16 | 225127 |
| 2022-02-18 | 28.02 | $28.81 | 151301 |
| 2022-02-17 | 27.93 | $28.90 | 126129 |
| 2022-02-16 | 27.82 | $28.73 | 125239 |
| 2022-02-15 | 27.73 | $28.07 | 88700 |
| 2022-02-14 | 27.71 | $27.71 | 101221 |
| 2022-02-11 | 27.73 | $27.81 | 102700 |
| 2022-02-10 | 27.74 | $27.29 | 75539 |
| 2022-02-09 | 27.81 | $27.61 | 70600 |
| 2022-02-08 | 27.84 | $28.03 | 74600 |
| 2022-02-07 | 27.85 | $27.49 | 73921 |
| 2022-02-04 | 27.91 | $27.49 | 96700 |
| 2022-02-03 | 27.97 | $27.71 | 72500 |
| 2022-02-02 | 28.02 | $27.88 | 164244 |
| 2022-02-01 | 28.05 | $27.94 | 135800 |
| 2022-01-31 | 28.08 | $27.83 | 125000 |
| 2022-01-28 | 28.12 | $27.61 | 96106 |
| 2022-01-27 | 28.17 | $27.40 | 96727 |
| 2022-01-26 | 28.25 | $27.48 | 110514 |
| 2022-01-25 | 28.32 | $27.82 | 113000 |
| 2022-01-24 | 28.36 | $28.16 | 129622 |
| 2022-01-21 | 28.36 | $28.08 | 136705 |
| 2022-01-20 | 28.37 | $28.01 | 74300 |
| 2022-01-19 | 28.37 | $28.67 | 133708 |
| 2022-01-18 | 28.30 | $28.43 | 63847 |
| 2022-01-14 | 28.25 | $28.99 | 103300 |
| 2022-01-13 | 28.14 | $28.87 | 71500 |
| 2022-01-12 | 28.02 | $28.06 | 88215 |
| 2022-01-11 | 27.98 | $28.42 | 77120 |
| 2022-01-10 | 27.88 | $28.47 | 111943 |
| 2022-01-07 | 27.78 | $29.07 | 130211 |
| 2022-01-06 | 27.60 | $28.59 | 93100 |
| 2022-01-05 | 27.46 | $28.63 | 104322 |
| 2022-01-04 | 27.30 | $28.22 | 111530 |
| 2022-01-03 | 27.17 | $27.66 | 112809 |
| 2021-12-31 | 27.08 | $27.60 | 72400 |
| 2021-12-30 | 26.98 | $27.42 | 79249 |
| 2021-12-29 | 26.88 | $27.73 | 101000 |
| 2021-12-28 | 26.74 | $27.87 | 113500 |
| 2021-12-27 | 26.58 | $27.46 | 111500 |
| 2021-12-23 | 26.45 | $27.41 | 125841 |
| 2021-12-22 | 26.32 | $26.88 | 86945 |
| 2021-12-21 | 26.25 | $26.59 | 186503 |
| 2021-12-20 | 26.21 | $26.91 | 169600 |
| 2021-12-17 | 26.13 | $26.92 | 915833 |
| 2021-12-16 | 26.06 | $26.46 | 150135 |
| 2021-12-15 | 26.04 | $26.94 | 215806 |
| 2021-12-14 | 25.98 | $26.33 | 98317 |
| 2021-12-13 | 26.00 | $26.15 | 116411 |
| 2021-12-10 | 26.04 | $26.09 | 91331 |
| 2021-12-09 | 26.10 | $26.20 | 155500 |
| 2021-12-08 | 26.17 | $26.26 | 166600 |
| 2021-12-07 | 26.25 | $26.34 | 130500 |
| 2021-12-06 | 26.33 | $26.11 | 197100 |
| 2021-12-03 | 26.45 | $24.50 | 103741 |
| 2021-12-02 | 26.74 | $24.58 | 164000 |
| 2021-12-01 | 27.06 | $24.14 | 177100 |
| 2021-11-30 | 27.46 | $24.76 | 291338 |
| 2021-11-29 | 27.84 | $25.89 | 129300 |
| 2021-11-26 | 28.15 | $26.49 | 119400 |
| 2021-11-24 | 28.44 | $27.30 | 76400 |
| 2021-11-23 | 28.68 | $27.28 | 124100 |
| 2021-11-22 | 28.95 | $27.47 | 104545 |
| 2021-11-19 | 29.24 | $26.90 | 102100 |
| 2021-11-18 | 29.61 | $27.42 | 103800 |
| 2021-11-17 | 29.96 | $27.75 | 123616 |
| 2021-11-16 | 30.31 | $28.50 | 131900 |
| 2021-11-15 | 30.62 | $29.06 | 120800 |
| 2021-11-12 | 30.88 | $28.98 | 109241 |
| 2021-11-11 | 31.18 | $29.27 | 72600 |
| 2021-11-10 | 31.47 | $29.32 | 90500 |
| 2021-11-09 | 31.78 | $29.05 | 111000 |
| 2021-11-08 | 32.13 | $29.16 | 161249 |
| 2021-11-05 | 32.50 | $29.72 | 210400 |
| 2021-11-04 | 32.82 | $28.85 | 312408 |
| 2021-11-03 | 33.26 | $29.81 | 548227 |
| 2021-11-02 | 33.61 | $33.80 | 78547 |
| 2021-11-01 | 33.59 | $33.95 | 83732 |
| 2021-10-29 | 33.55 | $33.49 | 79432 |
| 2021-10-28 | 33.54 | $33.44 | 60900 |
| 2021-10-27 | 33.53 | $33.13 | 72300 |
| 2021-10-26 | 33.55 | $33.49 | 74000 |
| 2021-10-25 | 33.53 | $33.99 | 62314 |
| 2021-10-22 | 33.45 | $33.86 | 62500 |
| 2021-10-21 | 33.37 | $33.83 | 84900 |
| 2021-10-20 | 33.28 | $33.95 | 116100 |
| 2021-10-19 | 33.16 | $33.35 | 84419 |
| 2021-10-18 | 33.09 | $33.19 | 82900 |
| 2021-10-15 | 33.01 | $33.52 | 109300 |
| 2021-10-14 | 32.89 | $33.77 | 69138 |
| 2021-10-13 | 32.73 | $33.37 | 69826 |
| 2021-10-12 | 32.60 | $33.48 | 88226 |
| 2021-10-11 | 32.44 | $33.36 | 58845 |
| 2021-10-08 | 32.29 | $33.39 | 82213 |
| 2021-10-07 | 32.11 | $33.59 | 206531 |
| 2021-10-06 | 31.90 | $33.50 | 110205 |
| 2021-10-05 | 31.69 | $33.27 | 114700 |
| 2021-10-04 | 31.48 | $32.65 | 78619 |
| 2021-10-01 | 31.33 | $32.49 | 182500 |
| 2021-09-30 | 31.19 | $32.22 | 126600 |
| 2021-09-29 | 31.08 | $32.53 | 123100 |
| 2021-09-28 | 30.95 | $31.88 | 142536 |
| 2021-09-27 | 30.88 | $32.22 | 140009 |
| 2021-09-24 | 30.78 | $31.07 | 102500 |
| 2021-09-23 | 30.79 | $30.78 | 118300 |
| 2021-09-22 | 30.84 | $30.20 | 106000 |
| 2021-09-21 | 30.95 | $30.13 | 94130 |
| 2021-09-20 | 31.08 | $30.42 | 133700 |
| 2021-09-17 | 31.18 | $31.01 | 690500 |
| 2021-09-16 | 31.23 | $30.72 | 112300 |
| 2021-09-15 | 31.31 | $30.79 | 131200 |
| 2021-09-14 | 31.39 | $30.44 | 90400 |
| 2021-09-13 | 31.51 | $30.80 | 108000 |
| 2021-09-10 | 31.60 | $30.31 | 127607 |
| 2021-09-09 | 31.75 | $30.43 | 199347 |
| 2021-09-08 | 31.90 | $30.40 | 197600 |
| 2021-09-07 | 32.05 | $30.13 | 336843 |
| 2021-09-03 | 32.25 | $32.40 | 102100 |
| 2021-09-02 | 32.21 | $32.58 | 99800 |
| 2021-09-01 | 32.16 | $32.55 | 101000 |
| 2021-08-31 | 32.09 | $32.88 | 199600 |
| 2021-08-30 | 31.99 | $32.32 | 132800 |
| 2021-08-27 | 31.94 | $33.13 | 166108 |
| 2021-08-26 | 31.79 | $32.08 | 174244 |
| 2021-08-25 | 31.74 | $32.10 | 135400 |
| 2021-08-24 | 31.68 | $31.70 | 108700 |
| 2021-08-23 | 31.65 | $31.90 | 112900 |
| 2021-08-20 | 31.60 | $31.58 | 546618 |
| 2021-08-19 | 31.58 | $31.01 | 138000 |
| 2021-08-18 | 31.61 | $31.59 | 126600 |
| 2021-08-17 | 31.59 | $31.89 | 148700 |
| 2021-08-16 | 31.53 | $32.73 | 151500 |
| 2021-08-13 | 31.39 | $32.12 | 87620 |
| 2021-08-12 | 31.31 | $31.71 | 88000 |
| 2021-08-11 | 31.27 | $32.22 | 113928 |
| 2021-08-10 | 31.17 | $32.41 | 140700 |
| 2021-08-09 | 31.06 | $31.69 | 125400 |
| 2021-08-06 | 31.02 | $31.10 | 147000 |
| 2021-08-05 | 31.04 | $30.80 | 162600 |
| 2021-08-04 | 31.09 | $30.88 | 139607 |
| 2021-08-03 | 31.13 | $31.28 | 201200 |
| 2021-08-02 | 31.15 | $30.68 | 196422 |
| 2021-07-30 | 31.23 | $30.86 | 192946 |
| 2021-07-29 | 31.30 | $30.60 | 271535 |
| 2021-07-28 | 31.41 | $30.35 | 219900 |
| 2021-07-27 | 31.55 | $30.61 | 146400 |
| 2021-07-26 | 31.68 | $31.45 | 74600 |
| 2021-07-23 | 31.74 | $31.25 | 211700 |
| 2021-07-22 | 31.82 | $30.48 | 85716 |
| 2021-07-21 | 32.00 | $31.62 | 106300 |
| 2021-07-20 | 32.07 | $31.59 | 211129 |
| 2021-07-19 | 32.15 | $31.40 | 160016 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
27.39
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.32
Average
29.59
Maximum
43.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 27.39 | $27.99 | 303089 |
| 2026-07-13 | 27.39 | $28.23 | 353475 |
| 2026-07-10 | 27.35 | $28.30 | 294291 |
| 2026-07-09 | 27.30 | $27.74 | 374705 |
| 2026-07-08 | 27.36 | $28.33 | 477877 |
| 2026-07-07 | 27.31 | $29.00 | 371489 |
| 2026-07-06 | 27.13 | $27.98 | 476996 |
| 2026-07-02 | 27.14 | $28.22 | 339830 |
| 2026-07-01 | 27.11 | $27.63 | 472022 |
| 2026-06-30 | 27.22 | $27.91 | 457840 |
| 2026-06-29 | 27.29 | $28.59 | 354804 |
| 2026-06-26 | 27.24 | $29.22 | 800129 |
| 2026-06-25 | 27.06 | $28.38 | 414445 |
| 2026-06-24 | 27.04 | $28.85 | 770219 |
| 2026-06-23 | 26.93 | $27.86 | 1.5M |
| 2026-06-22 | 27.03 | $26.90 | 835409 |
| 2026-06-18 | 27.37 | $27.44 | 1.2M |
| 2026-06-17 | 27.66 | $27.76 | 843051 |
| 2026-06-16 | 27.94 | $28.90 | 464000 |
| 2026-06-15 | 28.04 | $28.79 | 311510 |
| 2026-06-12 | 28.20 | $29.14 | 331797 |
| 2026-06-11 | 28.33 | $28.81 | 571132 |
| 2026-06-10 | 28.56 | $29.08 | 503612 |
| 2026-06-09 | 28.80 | $28.56 | 712717 |
| 2026-06-08 | 29.19 | $28.24 | 487500 |
| 2026-06-05 | 29.74 | $29.52 | 497400 |
| 2026-06-04 | 30.12 | $29.37 | 591846 |
| 2026-06-03 | 30.60 | $29.51 | 576600 |
| 2026-06-02 | 31.16 | $30.11 | 673449 |
| 2026-06-01 | 31.69 | $30.61 | 493300 |
| 2026-05-29 | 32.21 | $32.14 | 776265 |
| 2026-05-28 | 32.52 | $33.59 | 1.7M |
| 2026-05-27 | 32.58 | $32.78 | 456000 |
| 2026-05-26 | 32.83 | $32.76 | 319236 |
| 2026-05-22 | 33.15 | $33.29 | 404009 |
| 2026-05-21 | 33.42 | $33.01 | 423337 |
| 2026-05-20 | 33.81 | $32.88 | 331117 |
| 2026-05-19 | 34.30 | $32.39 | 544198 |
| 2026-05-18 | 34.99 | $32.72 | 400862 |
| 2026-05-15 | 35.73 | $32.49 | 601017 |
| 2026-05-14 | 36.65 | $35.22 | 596447 |
| 2026-05-13 | 37.16 | $35.53 | 563300 |
| 2026-05-12 | 37.69 | $35.48 | 445400 |
| 2026-05-11 | 38.33 | $35.52 | 555118 |
| 2026-05-08 | 39.06 | $36.81 | 348302 |
| 2026-05-07 | 39.65 | $37.55 | 313512 |
| 2026-05-06 | 40.18 | $37.50 | 497040 |
| 2026-05-05 | 40.81 | $37.76 | 549524 |
| 2026-05-04 | 41.49 | $40.35 | 308007 |
| 2026-05-01 | 41.74 | $41.34 | 246917 |
| 2026-04-30 | 41.81 | $41.89 | 176300 |
| 2026-04-29 | 41.78 | $41.49 | 395315 |
| 2026-04-28 | 41.83 | $41.93 | 211100 |
| 2026-04-27 | 41.79 | $41.81 | 208702 |
| 2026-04-24 | 41.77 | $41.85 | 256819 |
| 2026-04-23 | 41.74 | $42.30 | 189430 |
| 2026-04-22 | 41.61 | $41.70 | 182200 |
| 2026-04-21 | 41.58 | $40.90 | 206100 |
| 2026-04-20 | 41.72 | $41.40 | 209200 |
| 2026-04-17 | 41.77 | $42.01 | 238500 |
| 2026-04-16 | 41.71 | $41.38 | 302900 |
| 2026-04-15 | 41.76 | $40.92 | 212311 |
| 2026-04-14 | 41.92 | $41.60 | 170332 |
| 2026-04-13 | 41.95 | $42.00 | 186214 |
| 2026-04-10 | 41.91 | $41.94 | 185837 |
| 2026-04-09 | 41.87 | $42.74 | 222300 |
| 2026-04-08 | 41.66 | $42.16 | 361100 |
| 2026-04-07 | 41.53 | $42.19 | 206400 |
| 2026-04-06 | 41.38 | $41.55 | 206938 |
| 2026-04-02 | 41.33 | $41.25 | 384167 |
| 2026-04-01 | 41.34 | $40.15 | 335622 |
| 2026-03-31 | 41.59 | $40.26 | 457600 |
| 2026-03-30 | 41.84 | $41.26 | 403600 |
| 2026-03-27 | 41.93 | $41.91 | 306241 |
| 2026-03-26 | 41.89 | $41.44 | 265294 |
| 2026-03-25 | 41.95 | $42.48 | 167700 |
| 2026-03-24 | 41.79 | $42.55 | 230263 |
| 2026-03-23 | 41.59 | $41.97 | 639232 |
| 2026-03-20 | 41.47 | $39.83 | 1.1M |
| 2026-03-19 | 41.79 | $40.40 | 315800 |
| 2026-03-18 | 42.03 | $40.87 | 261100 |
| 2026-03-17 | 42.22 | $41.37 | 213034 |
| 2026-03-16 | 42.32 | $41.14 | 289304 |
| 2026-03-13 | 42.48 | $41.38 | 218300 |
| 2026-03-12 | 42.62 | $41.97 | 239007 |
| 2026-03-11 | 42.64 | $41.17 | 190900 |
| 2026-03-10 | 42.84 | $41.64 | 259428 |
| 2026-03-09 | 42.95 | $41.92 | 232100 |
| 2026-03-06 | 43.03 | $42.60 | 256121 |
| 2026-03-05 | 42.96 | $42.50 | 241002 |
| 2026-03-04 | 42.89 | $42.66 | 228914 |
| 2026-03-03 | 42.77 | $42.58 | 256400 |
| 2026-03-02 | 42.64 | $43.02 | 226135 |
| 2026-02-27 | 42.39 | $42.93 | 348466 |
| 2026-02-26 | 42.10 | $42.09 | 160610 |
| 2026-02-25 | 41.94 | $42.23 | 199600 |
| 2026-02-24 | 41.72 | $42.49 | 226800 |
| 2026-02-23 | 41.40 | $41.70 | 304426 |
| 2026-02-20 | 41.19 | $41.45 | 405800 |
| 2026-02-19 | 40.98 | $42.35 | 251700 |
| 2026-02-18 | 40.55 | $42.55 | 358146 |
| 2026-02-17 | 40.00 | $40.32 | 291825 |
| 2026-02-13 | 39.83 | $40.45 | 246546 |
| 2026-02-12 | 39.59 | $39.88 | 158900 |
| 2026-02-11 | 39.43 | $39.92 | 249739 |
| 2026-02-10 | 39.24 | $39.08 | 206700 |
| 2026-02-09 | 39.18 | $38.26 | 218232 |
| 2026-02-06 | 39.28 | $38.47 | 271843 |
| 2026-02-05 | 39.35 | $39.52 | 271525 |
| 2026-02-04 | 39.21 | $39.10 | 240200 |
| 2026-02-03 | 39.13 | $39.21 | 199008 |
| 2026-02-02 | 39.00 | $39.60 | 179733 |
| 2026-01-30 | 38.77 | $39.66 | 238440 |
| 2026-01-29 | 38.48 | $39.20 | 187500 |
| 2026-01-28 | 38.23 | $39.01 | 165500 |
| 2026-01-27 | 37.99 | $39.33 | 186400 |
| 2026-01-26 | 37.63 | $38.57 | 160357 |
| 2026-01-23 | 37.37 | $38.12 | 203800 |
| 2026-01-22 | 37.16 | $38.24 | 187838 |
| 2026-01-21 | 36.90 | $37.67 | 162017 |
| 2026-01-20 | 36.70 | $37.30 | 187300 |
| 2026-01-16 | 36.56 | $36.94 | 287300 |
| 2026-01-15 | 36.46 | $38.43 | 206900 |
| 2026-01-14 | 36.04 | $36.99 | 183307 |
| 2026-01-13 | 35.85 | $36.58 | 146301 |
| 2026-01-12 | 35.72 | $36.51 | 282800 |
| 2026-01-09 | 35.59 | $36.01 | 171700 |
| 2026-01-08 | 35.54 | $35.66 | 268200 |
| 2026-01-07 | 35.56 | $34.73 | 258800 |
| 2026-01-06 | 35.78 | $35.11 | 374400 |
| 2026-01-05 | 35.95 | $34.76 | 388300 |
| 2026-01-02 | 36.23 | $35.32 | 298600 |
| 2025-12-31 | 36.44 | $35.63 | 170743 |
| 2025-12-30 | 36.62 | $35.48 | 157300 |
| 2025-12-29 | 36.85 | $35.78 | 185722 |
| 2025-12-26 | 37.06 | $35.86 | 206200 |
| 2025-12-24 | 37.29 | $35.97 | 105200 |
| 2025-12-23 | 37.52 | $35.89 | 278400 |
| 2025-12-22 | 37.81 | $36.07 | 625928 |
| 2025-12-19 | 38.10 | $37.55 | 754909 |
| 2025-12-18 | 38.13 | $38.65 | 213412 |
| 2025-12-17 | 37.92 | $38.29 | 284300 |
| 2025-12-16 | 37.74 | $38.01 | 339100 |
| 2025-12-15 | 37.60 | $38.54 | 375900 |
| 2025-12-12 | 37.31 | $38.11 | 207200 |
| 2025-12-11 | 37.07 | $38.21 | 333235 |
| 2025-12-10 | 36.76 | $36.55 | 508200 |
| 2025-12-09 | 36.75 | $36.77 | 231143 |
| 2025-12-08 | 36.69 | $36.65 | 271900 |
| 2025-12-05 | 36.64 | $37.14 | 195900 |
| 2025-12-04 | 36.48 | $36.94 | 201100 |
| 2025-12-03 | 36.33 | $37.52 | 230206 |
| 2025-12-02 | 36.04 | $36.82 | 207638 |
| 2025-12-01 | 35.84 | $36.46 | 245700 |
| 2025-11-28 | 35.68 | $36.14 | 121500 |
| 2025-11-26 | 35.57 | $36.17 | 410900 |
| 2025-11-25 | 35.43 | $35.51 | 242400 |
| 2025-11-24 | 35.41 | $34.75 | 281100 |
| 2025-11-21 | 35.54 | $35.03 | 312100 |
| 2025-11-20 | 35.64 | $34.52 | 287633 |
| 2025-11-19 | 35.85 | $34.50 | 232223 |
| 2025-11-18 | 36.11 | $35.41 | 262559 |
| 2025-11-17 | 36.21 | $34.91 | 210300 |
| 2025-11-14 | 36.43 | $35.45 | 253100 |
| 2025-11-13 | 36.57 | $35.94 | 247825 |
| 2025-11-12 | 36.62 | $36.73 | 205000 |
| 2025-11-11 | 36.51 | $37.46 | 243739 |
| 2025-11-10 | 36.23 | $37.63 | 279844 |
| 2025-11-07 | 35.86 | $37.29 | 375411 |
| 2025-11-06 | 35.50 | $36.51 | 357812 |
| 2025-11-05 | 35.25 | $36.42 | 309200 |
| 2025-11-04 | 34.97 | $36.14 | 470600 |
| 2025-11-03 | 34.71 | $35.94 | 722400 |
| 2025-10-31 | 34.44 | $35.35 | 524598 |
| 2025-10-30 | 34.26 | $34.98 | 450903 |
| 2025-10-29 | 34.13 | $34.31 | 502800 |
| 2025-10-28 | 34.11 | $34.36 | 219608 |
| 2025-10-27 | 34.09 | $34.17 | 202318 |
| 2025-10-24 | 34.10 | $34.37 | 189226 |
| 2025-10-23 | 34.08 | $34.45 | 202643 |
| 2025-10-22 | 34.04 | $34.85 | 324326 |
| 2025-10-21 | 33.91 | $34.45 | 454800 |
| 2025-10-20 | 33.84 | $35.46 | 414280 |
| 2025-10-17 | 33.55 | $34.50 | 303088 |
| 2025-10-16 | 33.43 | $33.08 | 195199 |
| 2025-10-15 | 33.58 | $33.58 | 182418 |
| 2025-10-14 | 33.66 | $33.55 | 168337 |
| 2025-10-13 | 33.76 | $33.16 | 180884 |
| 2025-10-10 | 33.97 | $33.40 | 201854 |
| 2025-10-09 | 34.16 | $33.30 | 274100 |
| 2025-10-08 | 34.41 | $33.54 | 193735 |
| 2025-10-07 | 34.64 | $34.07 | 207602 |
| 2025-10-06 | 34.81 | $34.18 | 437403 |
| 2025-10-03 | 34.98 | $35.37 | 325246 |
| 2025-10-02 | 34.93 | $34.82 | 239735 |
| 2025-10-01 | 34.99 | $35.08 | 204937 |
| 2025-09-30 | 35.01 | $34.72 | 249941 |
| 2025-09-29 | 35.10 | $34.54 | 404200 |
| 2025-09-26 | 35.26 | $35.03 | 272618 |
| 2025-09-25 | 35.33 | $34.35 | 232600 |
| 2025-09-24 | 35.56 | $34.81 | 317900 |
| 2025-09-23 | 35.73 | $35.52 | 301400 |
| 2025-09-22 | 35.78 | $35.79 | 357528 |
| 2025-09-19 | 35.78 | $35.69 | 1.1M |
| 2025-09-18 | 35.80 | $36.27 | 424822 |
| 2025-09-17 | 35.71 | $35.69 | 265920 |
| 2025-09-16 | 35.72 | $35.61 | 265003 |
| 2025-09-15 | 35.75 | $35.42 | 268300 |
| 2025-09-12 | 35.82 | $35.61 | 239100 |
| 2025-09-11 | 35.87 | $35.80 | 287300 |
| 2025-09-10 | 35.88 | $35.37 | 361029 |
| 2025-09-09 | 35.99 | $35.16 | 229628 |
| 2025-09-08 | 36.16 | $35.50 | 308933 |
| 2025-09-05 | 36.28 | $35.90 | 271120 |
| 2025-09-04 | 36.34 | $35.71 | 227448 |
| 2025-09-03 | 36.44 | $36.12 | 494600 |
| 2025-09-02 | 36.48 | $36.13 | 211200 |
| 2025-08-29 | 36.51 | $36.28 | 282900 |
| 2025-08-28 | 36.52 | $35.63 | 295448 |
| 2025-08-27 | 36.66 | $36.53 | 250508 |
| 2025-08-26 | 36.63 | $36.16 | 369006 |
| 2025-08-25 | 36.67 | $36.74 | 316800 |
| 2025-08-22 | 36.60 | $36.66 | 256610 |
| 2025-08-21 | 36.53 | $35.80 | 201978 |
| 2025-08-20 | 36.62 | $36.10 | 444447 |
| 2025-08-19 | 36.66 | $36.60 | 385569 |
| 2025-08-18 | 36.60 | $35.82 | 236359 |
| 2025-08-15 | 36.69 | $35.57 | 320925 |
| 2025-08-14 | 36.84 | $35.49 | 315019 |
| 2025-08-13 | 37.03 | $36.87 | 311100 |
| 2025-08-12 | 36.96 | $37.16 | 299706 |
| 2025-08-11 | 36.80 | $36.35 | 509012 |
| 2025-08-08 | 36.79 | $36.50 | 237532 |
| 2025-08-07 | 36.73 | $36.06 | 322709 |
| 2025-08-06 | 36.76 | $36.15 | 361100 |
| 2025-08-05 | 36.76 | $35.80 | 373702 |
| 2025-08-04 | 36.83 | $36.55 | 446045 |
| 2025-08-01 | 36.75 | $37.29 | 525700 |
| 2025-07-31 | 36.49 | $37.59 | 536339 |
| 2025-07-30 | 36.11 | $39.43 | 926419 |
| 2025-07-29 | 35.29 | $36.07 | 358704 |
| 2025-07-28 | 35.03 | $35.63 | 371789 |
| 2025-07-25 | 34.82 | $35.63 | 234228 |
| 2025-07-24 | 34.58 | $35.26 | 306905 |
| 2025-07-23 | 34.37 | $35.71 | 350322 |
| 2025-07-22 | 34.03 | $35.44 | 435315 |
| 2025-07-21 | 33.68 | $34.66 | 414044 |
| 2025-07-18 | 33.45 | $33.80 | 314200 |
| 2025-07-17 | 33.36 | $33.75 | 263335 |
| 2025-07-16 | 33.26 | $33.49 | 260400 |
| 2025-07-15 | 33.21 | $33.17 | 295800 |
| 2025-07-14 | 33.21 | $33.72 | 219004 |
| 2025-07-11 | 33.09 | $33.79 | 204100 |
| 2025-07-10 | 32.94 | $33.53 | 303425 |
| 2025-07-09 | 32.82 | $33.13 | 238900 |
| 2025-07-08 | 32.77 | $33.01 | 316500 |
| 2025-07-07 | 32.74 | $32.80 | 249214 |
| 2025-07-03 | 32.74 | $33.13 | 142900 |
| 2025-07-02 | 32.68 | $33.24 | 561300 |
| 2025-07-01 | 32.59 | $33.27 | 454084 |
| 2025-06-30 | 32.48 | $32.42 | 282500 |
| 2025-06-27 | 32.52 | $32.06 | 444116 |
| 2025-06-26 | 32.66 | $32.23 | 192700 |
| 2025-06-25 | 32.78 | $31.76 | 267700 |
| 2025-06-24 | 33.02 | $32.72 | 293100 |
| 2025-06-23 | 33.10 | $33.08 | 284545 |
| 2025-06-20 | 33.12 | $33.03 | 1.1M |
| 2025-06-18 | 33.15 | $33.36 | 393345 |
| 2025-06-17 | 33.11 | $33.10 | 312915 |
| 2025-06-16 | 33.13 | $32.51 | 299822 |
| 2025-06-13 | 33.27 | $32.82 | 362100 |
| 2025-06-12 | 33.37 | $33.12 | 393300 |
| 2025-06-11 | 33.43 | $32.60 | 417521 |
| 2025-06-10 | 33.60 | $32.29 | 289807 |
| 2025-06-09 | 33.87 | $32.76 | 291334 |
| 2025-06-06 | 34.08 | $32.45 | 408026 |
| 2025-06-05 | 34.38 | $32.77 | 384800 |
| 2025-06-04 | 34.66 | $33.13 | 545000 |
| 2025-06-03 | 34.91 | $35.02 | 574700 |
| 2025-06-02 | 34.80 | $35.29 | 452839 |
| 2025-05-30 | 34.61 | $35.32 | 444729 |
| 2025-05-29 | 34.37 | $34.78 | 326300 |
| 2025-05-28 | 34.21 | $34.48 | 344600 |
| 2025-05-27 | 34.08 | $34.69 | 452916 |
| 2025-05-23 | 33.89 | $34.43 | 322400 |
| 2025-05-22 | 33.71 | $33.82 | 343300 |
| 2025-05-21 | 33.63 | $33.71 | 382000 |
| 2025-05-20 | 33.56 | $34.01 | 404316 |
| 2025-05-19 | 33.42 | $33.80 | 416400 |
| 2025-05-16 | 33.29 | $33.43 | 387922 |
| 2025-05-15 | 33.21 | $32.67 | 269745 |
| 2025-05-14 | 33.28 | $31.69 | 407800 |
| 2025-05-13 | 33.57 | $32.77 | 267219 |
| 2025-05-12 | 33.67 | $32.76 | 385025 |
| 2025-05-09 | 33.79 | $32.90 | 290400 |
| 2025-05-08 | 33.89 | $33.06 | 394754 |
| 2025-05-07 | 33.97 | $33.01 | 473935 |
| 2025-05-06 | 34.06 | $33.35 | 361300 |
| 2025-05-05 | 34.10 | $33.41 | 272924 |
| 2025-05-02 | 34.12 | $33.40 | 408463 |
| 2025-05-01 | 34.14 | $33.62 | 389840 |
| 2025-04-30 | 34.12 | $34.01 | 600715 |
| 2025-04-29 | 33.99 | $34.77 | 412649 |
| 2025-04-28 | 33.69 | $34.49 | 495305 |
| 2025-04-25 | 33.38 | $34.43 | 343300 |
| 2025-04-24 | 33.03 | $34.68 | 482326 |
| 2025-04-23 | 32.57 | $34.28 | 499063 |
| 2025-04-22 | 32.11 | $33.78 | 538700 |
| 2025-04-21 | 31.68 | $33.31 | 491100 |
| 2025-04-17 | 31.27 | $32.42 | 631000 |
| 2025-04-16 | 30.99 | $31.78 | 524027 |
| 2025-04-15 | 30.79 | $31.33 | 275200 |
| 2025-04-14 | 30.66 | $31.48 | 258100 |
| 2025-04-11 | 30.47 | $30.96 | 237500 |
| 2025-04-10 | 30.36 | $30.41 | 337700 |
| 2025-04-09 | 30.35 | $30.57 | 488936 |
| 2025-04-08 | 30.30 | $29.61 | 337305 |
| 2025-04-07 | 30.45 | $29.92 | 448445 |
| 2025-04-04 | 30.56 | $30.55 | 478100 |
| 2025-04-03 | 30.55 | $31.39 | 283400 |
| 2025-04-02 | 30.36 | $31.37 | 560000 |
| 2025-04-01 | 30.14 | $31.07 | 299807 |
| 2025-03-31 | 29.96 | $30.83 | 389800 |
| 2025-03-28 | 29.79 | $30.39 | 327608 |
| 2025-03-27 | 29.70 | $30.45 | 508500 |
| 2025-03-26 | 29.58 | $29.58 | 278802 |
| 2025-03-25 | 29.62 | $29.20 | 366600 |
| 2025-03-24 | 29.75 | $29.23 | 600000 |
| 2025-03-21 | 29.90 | $29.65 | 1.8M |
| 2025-03-20 | 29.99 | $29.93 | 293954 |
| 2025-03-19 | 30.03 | $30.20 | 326200 |
| 2025-03-18 | 30.03 | $29.90 | 327800 |
| 2025-03-17 | 30.09 | $30.28 | 319700 |
| 2025-03-14 | 30.08 | $30.05 | 321700 |
| 2025-03-13 | 30.11 | $30.11 | 344234 |
| 2025-03-12 | 30.15 | $30.07 | 622002 |
| 2025-03-11 | 30.20 | $29.98 | 359462 |
| 2025-03-10 | 30.28 | $30.68 | 408300 |
| 2025-03-07 | 30.22 | $31.27 | 426930 |
| 2025-03-06 | 30.03 | $30.51 | 333594 |
| 2025-03-05 | 29.98 | $29.99 | 466120 |
| 2025-03-04 | 30.03 | $29.96 | 388400 |
| 2025-03-03 | 30.09 | $30.27 | 1.1M |
| 2025-02-28 | 30.10 | $30.49 | 612628 |
| 2025-02-27 | 30.08 | $30.14 | 352535 |
| 2025-02-26 | 30.12 | $29.95 | 444830 |
| 2025-02-25 | 30.21 | $30.19 | 523945 |
| 2025-02-24 | 30.27 | $29.95 | 646798 |
| 2025-02-21 | 30.39 | $30.88 | 520700 |
| 2025-02-20 | 30.34 | $30.61 | 263941 |
| 2025-02-19 | 30.34 | $30.47 | 313641 |
| 2025-02-18 | 30.38 | $30.19 | 403200 |
| 2025-02-14 | 30.48 | $30.21 | 198600 |
| 2025-02-13 | 30.59 | $30.78 | 302600 |
| 2025-02-12 | 30.61 | $30.61 | 305826 |
| 2025-02-11 | 30.67 | $30.85 | 344305 |
| 2025-02-10 | 30.69 | $30.58 | 237663 |
| 2025-02-07 | 30.78 | $30.87 | 259631 |
| 2025-02-06 | 30.81 | $31.24 | 231700 |
| 2025-02-05 | 30.79 | $31.00 | 313014 |
| 2025-02-04 | 30.80 | $30.75 | 315228 |
| 2025-02-03 | 30.88 | $30.91 | 414926 |
| 2025-01-31 | 30.94 | $30.49 | 529184 |
| 2025-01-30 | 31.11 | $31.08 | 262153 |
| 2025-01-29 | 31.17 | $31.43 | 156021 |
| 2025-01-28 | 31.18 | $31.54 | 226849 |
| 2025-01-27 | 31.17 | $31.69 | 312741 |
| 2025-01-24 | 31.13 | $31.34 | 233229 |
| 2025-01-23 | 31.16 | $31.10 | 207000 |
| 2025-01-22 | 31.25 | $30.70 | 316000 |
| 2025-01-21 | 31.44 | $31.69 | 279208 |
| 2025-01-17 | 31.46 | $31.68 | 195400 |
| 2025-01-16 | 31.49 | $31.57 | 187200 |
| 2025-01-15 | 31.54 | $31.44 | 209701 |
| 2025-01-14 | 31.64 | $31.53 | 194800 |
| 2025-01-13 | 31.74 | $31.09 | 254200 |
| 2025-01-10 | 31.95 | $30.52 | 250808 |
| 2025-01-08 | 32.31 | $31.11 | 265100 |
| 2025-01-07 | 32.62 | $31.08 | 358100 |
| 2025-01-06 | 32.98 | $31.34 | 291143 |
| 2025-01-03 | 33.34 | $32.84 | 208613 |
| 2025-01-02 | 33.45 | $32.92 | 166946 |
| 2024-12-31 | 33.56 | $33.21 | 234116 |
| 2024-12-30 | 33.62 | $33.22 | 268225 |
| 2024-12-27 | 33.70 | $33.08 | 274300 |
| 2024-12-26 | 33.81 | $33.73 | 349200 |
| 2024-12-24 | 33.80 | $33.35 | 140328 |
| 2024-12-23 | 33.87 | $33.38 | 306100 |
| 2024-12-20 | 33.94 | $33.32 | 2.5M |
| 2024-12-19 | 34.03 | $33.03 | 425506 |
| 2024-12-18 | 34.20 | $33.32 | 304900 |
| 2024-12-17 | 34.34 | $33.88 | 287833 |
| 2024-12-16 | 34.37 | $34.06 | 289800 |
| 2024-12-13 | 34.36 | $33.99 | 159800 |
| 2024-12-12 | 34.37 | $33.95 | 173207 |
| 2024-12-11 | 34.38 | $33.95 | 240641 |
| 2024-12-10 | 34.39 | $33.67 | 223336 |
| 2024-12-09 | 34.46 | $33.42 | 231048 |
| 2024-12-06 | 34.58 | $33.55 | 187750 |
| 2024-12-05 | 34.69 | $34.07 | 272425 |
| 2024-12-04 | 34.71 | $34.28 | 261018 |
| 2024-12-03 | 34.68 | $34.44 | 330500 |
| 2024-12-02 | 34.60 | $34.92 | 744443 |
| 2024-11-29 | 34.40 | $33.75 | 166136 |
| 2024-11-27 | 34.41 | $33.97 | 207200 |
| 2024-11-26 | 34.37 | $33.98 | 277519 |
| 2024-11-25 | 34.31 | $33.57 | 279914 |
| 2024-11-22 | 34.32 | $33.80 | 207800 |
| 2024-11-21 | 34.28 | $33.60 | 198900 |
| 2024-11-20 | 34.26 | $33.86 | 156755 |
| 2024-11-19 | 34.18 | $33.78 | 158900 |
| 2024-11-18 | 34.10 | $33.82 | 264814 |
| 2024-11-15 | 33.98 | $33.78 | 389300 |
| 2024-11-14 | 33.85 | $33.45 | 304409 |
| 2024-11-13 | 33.75 | $33.72 | 313700 |
| 2024-11-12 | 33.57 | $34.40 | 342942 |
| 2024-11-11 | 33.22 | $34.52 | 346900 |
| 2024-11-08 | 32.77 | $34.26 | 315954 |
| 2024-11-07 | 32.29 | $33.83 | 313700 |
| 2024-11-06 | 31.82 | $34.08 | 349000 |
| 2024-11-05 | 31.22 | $33.32 | 290100 |
| 2024-11-04 | 30.68 | $33.03 | 294700 |
| 2024-11-01 | 30.10 | $31.66 | 298100 |
| 2024-10-31 | 29.72 | $32.11 | 560100 |
| 2024-10-30 | 29.18 | $29.09 | 195022 |
| 2024-10-29 | 29.20 | $29.10 | 167100 |
| 2024-10-28 | 29.21 | $29.26 | 174001 |
| 2024-10-25 | 29.18 | $28.73 | 133800 |
| 2024-10-24 | 29.27 | $28.95 | 128400 |
| 2024-10-23 | 29.32 | $28.97 | 121314 |
| 2024-10-22 | 29.37 | $28.86 | 125757 |
| 2024-10-21 | 29.46 | $28.98 | 222742 |
| 2024-10-18 | 29.53 | $29.53 | 326400 |
| 2024-10-17 | 29.50 | $30.05 | 203400 |
| 2024-10-16 | 29.35 | $29.87 | 195124 |
| 2024-10-15 | 29.21 | $29.20 | 207306 |
| 2024-10-14 | 29.19 | $29.03 | 112700 |
| 2024-10-11 | 29.20 | $28.88 | 144227 |
| 2024-10-10 | 29.25 | $28.77 | 177108 |
| 2024-10-09 | 29.32 | $28.89 | 152800 |
| 2024-10-08 | 29.38 | $29.02 | 128800 |
| 2024-10-07 | 29.42 | $28.90 | 161705 |
| 2024-10-04 | 29.49 | $28.96 | 163100 |
| 2024-10-03 | 29.55 | $28.60 | 185026 |
| 2024-10-02 | 29.70 | $29.21 | 187100 |
| 2024-10-01 | 29.74 | $29.74 | 233700 |
| 2024-09-30 | 29.67 | $29.54 | 283000 |
| 2024-09-27 | 29.63 | $29.27 | 203844 |
| 2024-09-26 | 29.63 | $29.31 | 236600 |
| 2024-09-25 | 29.62 | $28.96 | 222700 |
| 2024-09-24 | 29.69 | $29.33 | 232116 |
| 2024-09-23 | 29.68 | $29.38 | 171200 |
| 2024-09-20 | 29.65 | $29.18 | 985600 |
| 2024-09-19 | 29.66 | $29.47 | 162649 |
| 2024-09-18 | 29.60 | $29.55 | 193334 |
| 2024-09-17 | 29.51 | $29.45 | 270035 |
| 2024-09-16 | 29.42 | $29.15 | 306631 |
| 2024-09-13 | 29.37 | $28.82 | 192200 |
| 2024-09-12 | 29.39 | $28.48 | 231426 |
| 2024-09-11 | 29.47 | $28.07 | 228200 |
| 2024-09-10 | 29.64 | $28.29 | 296835 |
| 2024-09-09 | 29.79 | $28.51 | 474800 |
| 2024-09-06 | 29.91 | $29.18 | 327300 |
| 2024-09-05 | 29.90 | $29.83 | 403206 |
| 2024-09-04 | 29.74 | $30.25 | 533137 |
| 2024-09-03 | 29.46 | $29.65 | 590751 |
| 2024-08-30 | 29.25 | $29.24 | 343329 |
| 2024-08-29 | 29.08 | $28.99 | 184011 |
| 2024-08-28 | 28.94 | $28.91 | 213741 |
| 2024-08-27 | 28.78 | $29.06 | 205052 |
| 2024-08-26 | 28.55 | $28.85 | 402200 |
| 2024-08-23 | 28.32 | $28.42 | 237624 |
| 2024-08-22 | 28.14 | $28.02 | 197900 |
| 2024-08-21 | 28.01 | $27.72 | 238225 |
| 2024-08-20 | 27.91 | $27.80 | 206700 |
| 2024-08-19 | 27.77 | $27.85 | 273900 |
| 2024-08-16 | 27.58 | $27.57 | 240600 |
| 2024-08-15 | 27.42 | $27.45 | 241202 |
| 2024-08-14 | 27.25 | $27.56 | 251752 |
| 2024-08-13 | 27.02 | $27.13 | 366029 |
| 2024-08-12 | 26.84 | $26.74 | 215400 |
| 2024-08-09 | 26.70 | $27.02 | 345543 |
| 2024-08-08 | 26.47 | $27.15 | 319446 |
| 2024-08-07 | 26.17 | $27.67 | 289237 |
| 2024-08-06 | 25.70 | $26.86 | 497000 |
| 2024-08-05 | 25.33 | $26.76 | 551300 |
| 2024-08-02 | 24.91 | $27.27 | 605861 |
| 2024-08-01 | 24.30 | $24.61 | 278428 |
| 2024-07-31 | 24.16 | $25.05 | 221822 |
| 2024-07-30 | 23.90 | $24.72 | 256207 |
| 2024-07-29 | 23.66 | $24.41 | 243549 |
| 2024-07-26 | 23.45 | $24.36 | 222000 |
| 2024-07-25 | 23.21 | $23.88 | 155235 |
| 2024-07-24 | 23.03 | $23.55 | 165504 |
| 2024-07-23 | 22.89 | $23.64 | 196200 |
| 2024-07-22 | 22.71 | $23.63 | 202342 |
| 2024-07-19 | 22.50 | $23.46 | 188034 |
| 2024-07-18 | 22.29 | $23.78 | 406700 |
| 2024-07-17 | 21.98 | $23.58 | 389236 |
| 2024-07-16 | 21.67 | $22.38 | 334531 |
| 2024-07-15 | 21.55 | $22.07 | 229536 |
| 2024-07-12 | 21.49 | $22.21 | 213837 |
| 2024-07-11 | 21.40 | $22.03 | 259200 |
| 2024-07-10 | 21.32 | $21.43 | 206800 |
| 2024-07-09 | 21.37 | $21.25 | 216445 |
| 2024-07-08 | 21.46 | $21.32 | 231300 |
| 2024-07-05 | 21.56 | $21.41 | 271540 |
| 2024-07-03 | 21.66 | $21.78 | 112300 |
| 2024-07-02 | 21.70 | $22.11 | 340113 |
| 2024-07-01 | 21.68 | $21.72 | 374472 |
| 2024-06-28 | 21.74 | $21.85 | 598936 |
| 2024-06-27 | 21.78 | $21.98 | 159909 |
| 2024-06-26 | 21.81 | $22.10 | 225216 |
| 2024-06-25 | 21.83 | $22.06 | 225138 |
| 2024-06-24 | 21.86 | $22.34 | 278300 |
| 2024-06-21 | 21.83 | $22.24 | 1.3M |
| 2024-06-20 | 21.83 | $21.98 | 350720 |
| 2024-06-18 | 21.89 | $21.50 | 374500 |
| 2024-06-17 | 22.07 | $21.77 | 487243 |
| 2024-06-14 | 22.22 | $21.86 | 222900 |
| 2024-06-13 | 22.38 | $22.11 | 260406 |
| 2024-06-12 | 22.52 | $22.47 | 262219 |
| 2024-06-11 | 22.60 | $22.58 | 237332 |
| 2024-06-10 | 22.68 | $22.43 | 250200 |
| 2024-06-07 | 22.81 | $22.62 | 225172 |
| 2024-06-06 | 22.93 | $22.96 | 233900 |
| 2024-06-05 | 22.99 | $22.80 | 569645 |
| 2024-06-04 | 23.10 | $23.24 | 377614 |
| 2024-06-03 | 23.14 | $23.27 | 321340 |
| 2024-05-31 | 23.19 | $23.36 | 270300 |
| 2024-05-30 | 23.22 | $22.97 | 180100 |
| 2024-05-29 | 23.35 | $22.79 | 263625 |
| 2024-05-28 | 23.54 | $23.15 | 172500 |
| 2024-05-24 | 23.68 | $23.26 | 141700 |
| 2024-05-23 | 23.84 | $23.28 | 224500 |
| 2024-05-22 | 24.01 | $23.72 | 280900 |
| 2024-05-21 | 24.12 | $23.64 | 188717 |
| 2024-05-20 | 24.27 | $23.59 | 254300 |
| 2024-05-17 | 24.45 | $24.31 | 137100 |
| 2024-05-16 | 24.52 | $24.48 | 175200 |
| 2024-05-15 | 24.56 | $24.18 | 195509 |
| 2024-05-14 | 24.67 | $24.48 | 160700 |
| 2024-05-13 | 24.74 | $24.48 | 175639 |
| 2024-05-10 | 24.82 | $24.47 | 166800 |
| 2024-05-09 | 24.91 | $24.35 | 153000 |
| 2024-05-08 | 25.05 | $24.13 | 151100 |
| 2024-05-07 | 25.26 | $24.34 | 203100 |
| 2024-05-06 | 25.46 | $24.53 | 211500 |
| 2024-05-03 | 25.64 | $24.52 | 334400 |
| 2024-05-02 | 25.86 | $26.03 | 147200 |
| 2024-05-01 | 25.80 | $25.92 | 151712 |
| 2024-04-30 | 25.74 | $25.57 | 222424 |
| 2024-04-29 | 25.75 | $25.71 | 136800 |
| 2024-04-26 | 25.73 | $25.62 | 139700 |
| 2024-04-25 | 25.73 | $25.74 | 136500 |
| 2024-04-24 | 25.69 | $26.03 | 161600 |
| 2024-04-23 | 25.59 | $25.98 | 143335 |
| 2024-04-22 | 25.48 | $25.86 | 171041 |
| 2024-04-19 | 25.38 | $25.78 | 201100 |
| 2024-04-18 | 25.28 | $25.36 | 149739 |
| 2024-04-17 | 25.25 | $24.84 | 124200 |
| 2024-04-16 | 25.32 | $24.91 | 147511 |
| 2024-04-15 | 25.39 | $24.93 | 109103 |
| 2024-04-12 | 25.47 | $24.93 | 133420 |
| 2024-04-11 | 25.56 | $25.23 | 145633 |
| 2024-04-10 | 25.59 | $25.12 | 170542 |
| 2024-04-09 | 25.65 | $25.67 | 133600 |
| 2024-04-08 | 25.61 | $25.66 | 171800 |
| 2024-04-05 | 25.56 | $25.38 | 254447 |
| 2024-04-04 | 25.55 | $25.43 | 169800 |
| 2024-04-03 | 25.54 | $25.37 | 203924 |
| 2024-04-02 | 25.53 | $25.49 | 214746 |
| 2024-04-01 | 25.49 | $25.45 | 195600 |
| 2024-03-28 | 25.45 | $25.91 | 309617 |
| 2024-03-27 | 25.31 | $26.03 | 196400 |
| 2024-03-26 | 25.11 | $25.50 | 206217 |
| 2024-03-25 | 24.99 | $25.37 | 187000 |
| 2024-03-22 | 24.89 | $25.21 | 129800 |
| 2024-03-21 | 24.79 | $25.19 | 244000 |
| 2024-03-20 | 24.69 | $25.12 | 224100 |
| 2024-03-19 | 24.58 | $25.02 | 203400 |
| 2024-03-18 | 24.47 | $24.60 | 297146 |
| 2024-03-15 | 24.44 | $24.89 | 1.1M |
| 2024-03-14 | 24.34 | $24.26 | 226600 |
| 2024-03-13 | 24.35 | $24.70 | 186800 |
| 2024-03-12 | 24.28 | $24.76 | 151100 |
| 2024-03-11 | 24.18 | $24.63 | 187413 |
| 2024-03-08 | 24.09 | $24.76 | 162203 |
| 2024-03-07 | 23.96 | $24.47 | 186339 |
| 2024-03-06 | 23.88 | $24.25 | 254317 |
| 2024-03-05 | 23.82 | $24.22 | 270721 |
| 2024-03-04 | 23.77 | $24.53 | 206800 |
| 2024-03-01 | 23.64 | $24.37 | 225932 |
| 2024-02-29 | 23.53 | $23.93 | 327211 |
| 2024-02-28 | 23.49 | $23.64 | 257501 |
| 2024-02-27 | 23.52 | $23.28 | 302400 |
| 2024-02-26 | 23.62 | $23.18 | 428802 |
| 2024-02-23 | 23.77 | $23.92 | 184600 |
| 2024-02-22 | 23.79 | $23.97 | 193298 |
| 2024-02-21 | 23.80 | $24.06 | 132700 |
| 2024-02-20 | 23.80 | $23.92 | 209432 |
| 2024-02-16 | 23.83 | $23.77 | 186347 |
| 2024-02-15 | 23.90 | $24.16 | 177012 |
| 2024-02-14 | 23.90 | $23.80 | 181500 |
| 2024-02-13 | 23.98 | $23.51 | 203318 |
| 2024-02-12 | 24.13 | $24.20 | 189946 |
| 2024-02-09 | 24.17 | $23.78 | 287500 |
| 2024-02-08 | 24.31 | $23.91 | 194668 |
| 2024-02-07 | 24.44 | $23.92 | 176400 |
| 2024-02-06 | 24.59 | $24.27 | 164500 |
| 2024-02-05 | 24.70 | $23.79 | 179519 |
| 2024-02-02 | 24.92 | $24.53 | 293822 |
| 2024-02-01 | 25.03 | $24.64 | 332608 |
| 2024-01-31 | 25.14 | $24.58 | 207600 |
| 2024-01-30 | 25.27 | $25.04 | 111100 |
| 2024-01-29 | 25.33 | $25.04 | 131719 |
| 2024-01-26 | 25.40 | $25.11 | 108300 |
| 2024-01-25 | 25.46 | $25.19 | 143000 |
| 2024-01-24 | 25.52 | $24.94 | 151100 |
| 2024-01-23 | 25.64 | $25.12 | 194700 |
| 2024-01-22 | 25.75 | $25.10 | 212200 |
| 2024-01-19 | 25.87 | $25.00 | 208010 |
| 2024-01-18 | 26.03 | $25.15 | 200000 |
| 2024-01-17 | 26.18 | $25.17 | 245500 |
| 2024-01-16 | 26.36 | $25.12 | 290902 |
| 2024-01-12 | 26.57 | $25.64 | 222500 |
| 2024-01-11 | 26.70 | $25.80 | 292105 |
| 2024-01-10 | 26.81 | $25.77 | 222834 |
| 2024-01-09 | 26.94 | $25.70 | 417279 |
| 2024-01-08 | 27.11 | $27.15 | 161000 |
| 2024-01-05 | 26.99 | $27.10 | 193700 |
| 2024-01-04 | 26.85 | $27.31 | 203324 |
| 2024-01-03 | 26.65 | $27.31 | 319213 |
| 2024-01-02 | 26.40 | $27.60 | 451620 |
| 2023-12-29 | 26.05 | $26.25 | 174544 |
| 2023-12-28 | 25.93 | $26.32 | 109638 |
| 2023-12-27 | 25.77 | $26.27 | 144737 |
| 2023-12-26 | 25.58 | $26.40 | 98047 |
| 2023-12-22 | 25.34 | $26.04 | 100917 |
| 2023-12-21 | 25.13 | $25.87 | 150600 |
| 2023-12-20 | 24.92 | $25.50 | 320400 |
| 2023-12-19 | 24.75 | $25.73 | 175545 |
| 2023-12-18 | 24.51 | $25.11 | 179400 |
| 2023-12-15 | 24.35 | $24.97 | 693500 |
| 2023-12-14 | 24.20 | $25.14 | 227000 |
| 2023-12-13 | 23.99 | $25.32 | 209712 |
| 2023-12-12 | 23.70 | $24.39 | 209743 |
| 2023-12-11 | 23.57 | $24.20 | 182400 |
| 2023-12-08 | 23.45 | $23.85 | 167431 |
| 2023-12-07 | 23.39 | $24.31 | 182048 |
| 2023-12-06 | 23.23 | $23.65 | 192135 |
| 2023-12-05 | 23.17 | $23.83 | 215900 |
| 2023-12-04 | 23.08 | $23.83 | 390300 |
| 2023-12-01 | 22.97 | $23.22 | 369625 |
| 2023-11-30 | 22.98 | $22.80 | 304709 |
| 2023-11-29 | 23.08 | $23.01 | 170042 |
| 2023-11-28 | 23.15 | $23.29 | 125013 |
| 2023-11-27 | 23.18 | $23.35 | 228800 |
| 2023-11-24 | 23.21 | $23.45 | 39046 |
| 2023-11-22 | 23.22 | $23.33 | 89146 |
| 2023-11-21 | 23.26 | $23.19 | 151318 |
| 2023-11-20 | 23.35 | $23.43 | 207200 |
| 2023-11-17 | 23.39 | $23.33 | 264500 |
| 2023-11-16 | 23.47 | $23.46 | 233446 |
| 2023-11-15 | 23.54 | $24.10 | 252700 |
| 2023-11-14 | 23.49 | $24.13 | 495517 |
| 2023-11-13 | 23.43 | $23.54 | 326816 |
| 2023-11-10 | 23.48 | $23.58 | 268308 |
| 2023-11-09 | 23.54 | $23.69 | 345900 |
| 2023-11-08 | 23.59 | $23.53 | 304500 |
| 2023-11-07 | 23.69 | $23.81 | 421936 |
| 2023-11-06 | 23.75 | $23.50 | 519520 |
| 2023-11-03 | 23.88 | $23.00 | 764729 |
| 2023-11-02 | 24.15 | $22.75 | 532029 |
| 2023-11-01 | 24.51 | $21.48 | 741620 |
| 2023-10-31 | 25.20 | $25.00 | 160500 |
| 2023-10-30 | 25.27 | $25.28 | 144817 |
| 2023-10-27 | 25.29 | $25.01 | 190343 |
| 2023-10-26 | 25.36 | $25.41 | 165019 |
| 2023-10-25 | 25.37 | $25.32 | 160221 |
| 2023-10-24 | 25.40 | $25.10 | 306125 |
| 2023-10-23 | 25.48 | $25.03 | 245400 |
| 2023-10-20 | 25.59 | $25.42 | 142000 |
| 2023-10-19 | 25.63 | $25.40 | 110500 |
| 2023-10-18 | 25.69 | $25.85 | 180300 |
| 2023-10-17 | 25.66 | $25.85 | 185515 |
| 2023-10-16 | 25.62 | $25.70 | 169500 |
| 2023-10-13 | 25.61 | $25.35 | 146700 |
| 2023-10-12 | 25.67 | $25.46 | 198300 |
| 2023-10-11 | 25.73 | $26.01 | 235533 |
| 2023-10-10 | 25.67 | $25.68 | 116504 |
| 2023-10-09 | 25.67 | $25.83 | 108641 |
| 2023-10-06 | 25.65 | $25.62 | 172800 |
| 2023-10-05 | 25.66 | $25.83 | 177416 |
| 2023-10-04 | 25.63 | $25.69 | 121400 |
| 2023-10-03 | 25.63 | $25.59 | 145300 |
| 2023-10-02 | 25.65 | $25.73 | 251331 |
| 2023-09-29 | 25.65 | $25.84 | 186000 |
| 2023-09-28 | 25.62 | $26.01 | 256807 |
| 2023-09-27 | 25.55 | $26.10 | 279300 |
| 2023-09-26 | 25.45 | $25.75 | 335700 |
| 2023-09-25 | 25.41 | $25.84 | 114602 |
| 2023-09-22 | 25.34 | $25.77 | 159400 |
| 2023-09-21 | 25.28 | $25.95 | 196800 |
| 2023-09-20 | 25.18 | $25.50 | 372400 |
| 2023-09-19 | 25.16 | $25.24 | 162642 |
| 2023-09-18 | 25.19 | $25.37 | 191700 |
| 2023-09-15 | 25.20 | $25.45 | 766700 |
| 2023-09-14 | 25.20 | $25.49 | 298600 |
| 2023-09-13 | 25.19 | $25.26 | 272300 |
| 2023-09-12 | 25.23 | $25.04 | 168900 |
| 2023-09-11 | 25.32 | $25.04 | 191100 |
| 2023-09-08 | 25.44 | $25.22 | 212245 |
| 2023-09-07 | 25.54 | $24.99 | 364545 |
| 2023-09-06 | 25.70 | $25.15 | 170533 |
| 2023-09-05 | 25.86 | $25.00 | 295200 |
| 2023-09-01 | 26.08 | $26.49 | 543928 |
| 2023-08-31 | 26.02 | $25.55 | 151200 |
| 2023-08-30 | 26.15 | $26.01 | 114649 |
| 2023-08-29 | 26.21 | $25.88 | 102800 |
| 2023-08-28 | 26.31 | $25.79 | 66500 |
| 2023-08-25 | 26.44 | $26.00 | 70600 |
| 2023-08-24 | 26.55 | $25.92 | 141400 |
| 2023-08-23 | 26.69 | $26.10 | 135814 |
| 2023-08-22 | 26.82 | $25.77 | 154033 |
| 2023-08-21 | 27.04 | $26.29 | 115317 |
| 2023-08-18 | 27.18 | $26.67 | 230500 |
| 2023-08-17 | 27.27 | $26.73 | 253500 |
| 2023-08-16 | 27.35 | $26.19 | 99624 |
| 2023-08-15 | 27.56 | $26.64 | 95108 |
| 2023-08-14 | 27.71 | $27.21 | 151200 |
| 2023-08-11 | 27.76 | $27.88 | 131800 |
| 2023-08-10 | 27.67 | $27.52 | 132906 |
| 2023-08-09 | 27.64 | $27.61 | 217300 |
| 2023-08-08 | 27.58 | $28.50 | 234700 |
| 2023-08-07 | 27.33 | $28.49 | 188934 |
| 2023-08-04 | 27.03 | $27.90 | 172900 |
| 2023-08-03 | 26.81 | $27.69 | 255047 |
| 2023-08-02 | 26.59 | $27.70 | 463600 |
| 2023-08-01 | 26.34 | $26.46 | 123300 |
| 2023-07-31 | 26.31 | $26.58 | 183800 |
| 2023-07-28 | 26.24 | $26.35 | 115700 |
| 2023-07-27 | 26.22 | $26.45 | 130233 |
| 2023-07-26 | 26.17 | $26.75 | 108300 |
| 2023-07-25 | 26.04 | $26.55 | 106200 |
| 2023-07-24 | 25.94 | $26.42 | 106000 |
| 2023-07-21 | 25.86 | $26.33 | 137700 |
| 2023-07-20 | 25.77 | $26.60 | 101200 |
| 2023-07-19 | 25.62 | $26.35 | 163803 |
| 2023-07-18 | 25.50 | $25.96 | 113100 |
| 2023-07-17 | 25.44 | $25.75 | 129343 |
| 2023-07-14 | 25.42 | $25.75 | 112049 |
| 2023-07-13 | 25.40 | $25.71 | 120400 |
| 2023-07-12 | 25.39 | $25.69 | 128800 |
| 2023-07-11 | 25.38 | $25.48 | 172240 |
| 2023-07-10 | 25.42 | $25.20 | 166110 |
| 2023-07-07 | 25.52 | $25.48 | 142400 |
| 2023-07-06 | 25.59 | $25.51 | 188196 |
| 2023-07-05 | 25.66 | $25.61 | 178628 |
| 2023-07-03 | 25.73 | $25.73 | 97935 |
| 2023-06-30 | 25.79 | $25.71 | 132177 |
| 2023-06-29 | 25.86 | $25.51 | 183613 |
| 2023-06-28 | 25.99 | $25.15 | 103913 |
| 2023-06-27 | 26.21 | $25.66 | 138113 |
| 2023-06-26 | 26.37 | $25.84 | 174925 |
| 2023-06-23 | 26.52 | $25.74 | 824000 |
| 2023-06-22 | 26.71 | $26.68 | 156738 |
| 2023-06-21 | 26.74 | $27.08 | 147000 |
| 2023-06-20 | 26.69 | $26.87 | 169800 |
| 2023-06-16 | 26.68 | $26.88 | 653305 |
| 2023-06-15 | 26.66 | $27.16 | 183833 |
| 2023-06-14 | 26.58 | $27.00 | 151410 |
| 2023-06-13 | 26.53 | $27.00 | 229548 |
| 2023-06-12 | 26.47 | $26.96 | 143306 |
| 2023-06-09 | 26.41 | $26.89 | 119800 |
| 2023-06-08 | 26.35 | $27.34 | 153500 |
| 2023-06-07 | 26.20 | $27.18 | 277730 |
| 2023-06-06 | 26.06 | $26.47 | 173349 |
| 2023-06-05 | 26.05 | $25.83 | 255155 |
| 2023-06-02 | 26.18 | $26.85 | 167224 |
| 2023-06-01 | 26.11 | $26.14 | 118300 |
| 2023-05-31 | 26.20 | $26.36 | 187626 |
| 2023-05-30 | 26.25 | $26.33 | 135800 |
| 2023-05-26 | 26.32 | $26.54 | 142400 |
| 2023-05-25 | 26.36 | $26.64 | 130100 |
| 2023-05-24 | 26.39 | $26.71 | 126508 |
| 2023-05-23 | 26.42 | $27.10 | 218717 |
| 2023-05-22 | 26.37 | $26.50 | 182814 |
| 2023-05-19 | 26.45 | $26.59 | 270100 |
| 2023-05-18 | 26.53 | $26.59 | 145100 |
| 2023-05-17 | 26.62 | $26.38 | 152000 |
| 2023-05-16 | 26.78 | $26.25 | 105330 |
| 2023-05-15 | 27.00 | $26.70 | 151843 |
| 2023-05-12 | 27.17 | $26.99 | 137008 |
| 2023-05-11 | 27.30 | $27.37 | 160243 |
| 2023-05-10 | 27.38 | $27.40 | 213100 |
| 2023-05-09 | 27.47 | $27.35 | 229200 |
| 2023-05-08 | 27.59 | $27.48 | 297219 |
| 2023-05-05 | 27.71 | $27.00 | 315300 |
| 2023-05-04 | 27.96 | $26.51 | 231406 |
| 2023-05-03 | 28.35 | $26.47 | 388500 |
| 2023-05-02 | 28.81 | $28.58 | 235170 |
| 2023-05-01 | 28.91 | $28.70 | 185025 |
| 2023-04-28 | 29.00 | $28.71 | 118700 |
| 2023-04-27 | 29.11 | $28.63 | 112006 |
| 2023-04-26 | 29.25 | $28.48 | 94500 |
| 2023-04-25 | 29.44 | $28.89 | 139706 |
| 2023-04-24 | 29.59 | $29.14 | 135900 |
| 2023-04-21 | 29.70 | $29.44 | 124900 |
| 2023-04-20 | 29.77 | $29.27 | 304907 |
| 2023-04-19 | 29.89 | $29.57 | 93500 |
| 2023-04-18 | 29.97 | $29.60 | 141018 |
| 2023-04-17 | 30.05 | $29.72 | 134820 |
| 2023-04-14 | 30.12 | $29.64 | 110133 |
| 2023-04-13 | 30.22 | $30.15 | 154200 |
| 2023-04-12 | 30.22 | $30.25 | 208311 |
| 2023-04-11 | 30.21 | $29.94 | 129200 |
| 2023-04-10 | 30.25 | $30.11 | 162145 |
| 2023-04-06 | 30.27 | $30.26 | 144500 |
| 2023-04-05 | 30.26 | $30.50 | 689114 |
| 2023-04-04 | 30.19 | $30.04 | 251800 |
| 2023-04-03 | 30.21 | $30.35 | 258912 |
| 2023-03-31 | 30.17 | $30.11 | 217438 |
| 2023-03-30 | 30.17 | $30.10 | 104543 |
| 2023-03-29 | 30.17 | $30.04 | 132620 |
| 2023-03-28 | 30.18 | $30.19 | 79100 |
| 2023-03-27 | 30.17 | $30.25 | 95044 |
| 2023-03-24 | 30.14 | $29.80 | 121237 |
| 2023-03-23 | 30.19 | $29.10 | 132944 |
| 2023-03-22 | 30.41 | $29.47 | 108300 |
| 2023-03-21 | 30.57 | $29.86 | 170020 |
| 2023-03-20 | 30.68 | $29.91 | 238129 |
| 2023-03-17 | 30.80 | $29.34 | 743610 |
| 2023-03-16 | 31.05 | $30.28 | 171634 |
| 2023-03-15 | 31.14 | $30.25 | 329700 |
| 2023-03-14 | 31.25 | $30.50 | 207600 |
| 2023-03-13 | 31.31 | $29.74 | 207600 |
| 2023-03-10 | 31.54 | $30.49 | 134300 |
| 2023-03-09 | 31.65 | $30.81 | 131000 |
| 2023-03-08 | 31.70 | $31.21 | 243600 |
| 2023-03-07 | 31.66 | $31.29 | 150200 |
| 2023-03-06 | 31.60 | $31.59 | 233500 |
| 2023-03-03 | 31.45 | $32.09 | 203645 |
| 2023-03-02 | 31.17 | $32.13 | 200741 |
| 2023-03-01 | 30.83 | $31.69 | 168439 |
| 2023-02-28 | 30.52 | $31.28 | 269410 |
| 2023-02-27 | 30.24 | $31.07 | 144700 |
| 2023-02-24 | 29.96 | $31.04 | 208422 |
| 2023-02-23 | 29.62 | $30.83 | 277400 |
| 2023-02-22 | 29.28 | $31.50 | 456624 |
| 2023-02-21 | 28.74 | $28.63 | 179240 |
| 2023-02-17 | 28.71 | $28.84 | 416530 |
| 2023-02-16 | 28.62 | $28.20 | 178940 |
| 2023-02-15 | 28.66 | $28.57 | 208176 |
| 2023-02-14 | 28.62 | $28.24 | 217622 |
| 2023-02-13 | 28.65 | $28.62 | 124200 |
| 2023-02-10 | 28.59 | $28.49 | 124600 |
| 2023-02-09 | 28.55 | $28.41 | 110322 |
| 2023-02-08 | 28.52 | $28.21 | 102700 |
| 2023-02-07 | 28.52 | $28.75 | 167100 |
| 2023-02-06 | 28.40 | $28.85 | 194400 |
| 2023-02-03 | 28.24 | $28.88 | 213817 |
| 2023-02-02 | 28.04 | $28.70 | 164099 |
| 2023-02-01 | 27.85 | $28.52 | 142149 |
| 2023-01-31 | 27.66 | $28.60 | 159063 |
| 2023-01-30 | 27.43 | $27.66 | 78900 |
| 2023-01-27 | 27.35 | $27.29 | 81045 |
| 2023-01-26 | 27.34 | $27.31 | 106600 |
| 2023-01-25 | 27.32 | $27.49 | 69428 |
| 2023-01-24 | 27.25 | $27.17 | 80400 |
| 2023-01-23 | 27.24 | $27.04 | 108917 |
| 2023-01-20 | 27.26 | $27.25 | 126800 |
| 2023-01-19 | 27.23 | $27.19 | 98800 |
| 2023-01-18 | 27.22 | $27.11 | 132500 |
| 2023-01-17 | 27.21 | $28.06 | 123000 |
| 2023-01-13 | 27.00 | $27.99 | 105300 |
| 2023-01-12 | 26.77 | $27.58 | 150214 |
| 2023-01-11 | 26.59 | $27.07 | 168624 |
| 2023-01-10 | 26.49 | $26.81 | 181900 |
| 2023-01-09 | 26.43 | $26.67 | 133600 |
| 2023-01-06 | 26.38 | $26.89 | 94500 |
| 2023-01-05 | 26.29 | $26.57 | 110704 |
| 2023-01-04 | 26.25 | $26.69 | 173116 |
| 2023-01-03 | 26.17 | $26.45 | 181808 |
| 2022-12-30 | 26.14 | $26.19 | 167100 |
| 2022-12-29 | 26.15 | $26.38 | 120000 |
| 2022-12-28 | 26.13 | $25.99 | 108334 |
| 2022-12-27 | 26.20 | $26.45 | 88300 |
| 2022-12-23 | 26.17 | $26.13 | 86733 |
| 2022-12-22 | 26.21 | $26.07 | 132600 |
| 2022-12-21 | 26.27 | $26.36 | 128927 |
| 2022-12-20 | 26.29 | $26.21 | 168928 |
| 2022-12-19 | 26.33 | $26.07 | 187030 |
| 2022-12-16 | 26.42 | $25.17 | 994700 |
| 2022-12-15 | 26.71 | $25.52 | 212300 |
| 2022-12-14 | 26.97 | $26.54 | 259947 |
| 2022-12-13 | 27.06 | $26.39 | 235221 |
| 2022-12-12 | 27.20 | $26.71 | 164823 |
| 2022-12-09 | 27.29 | $26.79 | 151900 |
| 2022-12-08 | 27.38 | $26.94 | 153400 |
| 2022-12-07 | 27.45 | $27.05 | 142420 |
| 2022-12-06 | 27.51 | $27.10 | 165500 |
| 2022-12-05 | 27.56 | $27.12 | 139947 |
| 2022-12-02 | 27.62 | $27.21 | 117800 |
| 2022-12-01 | 27.66 | $27.33 | 134600 |
| 2022-11-30 | 27.69 | $27.68 | 348103 |
| 2022-11-29 | 27.64 | $26.78 | 924400 |
| 2022-11-28 | 27.77 | $27.23 | 301033 |
| 2022-11-25 | 27.82 | $27.42 | 274900 |
| 2022-11-23 | 27.84 | $27.38 | 287738 |
| 2022-11-22 | 27.87 | $27.47 | 470646 |
| 2022-11-21 | 27.87 | $27.39 | 312100 |
| 2022-11-18 | 27.90 | $27.37 | 269300 |
| 2022-11-17 | 27.92 | $27.26 | 107645 |
| 2022-11-16 | 27.97 | $27.72 | 120727 |
| 2022-11-15 | 27.92 | $27.86 | 142649 |
| 2022-11-14 | 27.84 | $27.93 | 117600 |
| 2022-11-11 | 27.72 | $28.03 | 163200 |
| 2022-11-10 | 27.55 | $28.43 | 185700 |
| 2022-11-09 | 27.27 | $27.99 | 204400 |
| 2022-11-08 | 27.03 | $28.06 | 158500 |
| 2022-11-07 | 26.73 | $27.85 | 177830 |
| 2022-11-04 | 26.43 | $27.47 | 179626 |
| 2022-11-03 | 26.15 | $26.65 | 166900 |
| 2022-11-02 | 26.00 | $27.08 | 355047 |
| 2022-11-01 | 25.74 | $26.00 | 143801 |
| 2022-10-31 | 25.66 | $26.08 | 158803 |
| 2022-10-28 | 25.55 | $26.27 | 144340 |
| 2022-10-27 | 25.37 | $25.90 | 95600 |
| 2022-10-26 | 25.25 | $25.85 | 123408 |
| 2022-10-25 | 25.12 | $25.88 | 100300 |
| 2022-10-24 | 24.96 | $25.89 | 100644 |
| 2022-10-21 | 24.78 | $25.63 | 114600 |
| 2022-10-20 | 24.62 | $25.03 | 125800 |
| 2022-10-19 | 24.56 | $25.39 | 96310 |
| 2022-10-18 | 24.42 | $25.33 | 158700 |
| 2022-10-17 | 24.27 | $25.05 | 97326 |
| 2022-10-14 | 24.16 | $25.10 | 158634 |
| 2022-10-13 | 24.03 | $25.62 | 150400 |
| 2022-10-12 | 23.76 | $24.56 | 144301 |
| 2022-10-11 | 23.69 | $24.75 | 149018 |
| 2022-10-10 | 23.56 | $24.23 | 116700 |
| 2022-10-07 | 23.53 | $23.67 | 244643 |
| 2022-10-06 | 23.62 | $23.79 | 87714 |
| 2022-10-05 | 23.70 | $24.30 | 132100 |
| 2022-10-04 | 23.70 | $24.64 | 206400 |
| 2022-10-03 | 23.63 | $23.64 | 222700 |
| 2022-09-30 | 23.77 | $23.24 | 187300 |
| 2022-09-29 | 24.02 | $23.54 | 185300 |
| 2022-09-28 | 24.25 | $24.09 | 149941 |
| 2022-09-27 | 24.41 | $24.04 | 120626 |
| 2022-09-26 | 24.61 | $24.45 | 227800 |
| 2022-09-23 | 24.77 | $24.40 | 281540 |
| 2022-09-22 | 24.97 | $25.32 | 116708 |
| 2022-09-21 | 25.01 | $25.65 | 203300 |
| 2022-09-20 | 25.00 | $25.52 | 247403 |
| 2022-09-19 | 25.01 | $25.37 | 176045 |
| 2022-09-16 | 25.07 | $24.90 | 981924 |
| 2022-09-15 | 25.24 | $24.58 | 252936 |
| 2022-09-14 | 25.52 | $24.82 | 280630 |
| 2022-09-13 | 25.79 | $25.40 | 305200 |
| 2022-09-12 | 25.99 | $25.38 | 664240 |
| 2022-09-09 | 26.24 | $25.64 | 124723 |
| 2022-09-08 | 26.47 | $25.49 | 146800 |
| 2022-09-07 | 26.78 | $25.85 | 262446 |
| 2022-09-06 | 27.07 | $24.74 | 318100 |
| 2022-09-02 | 27.64 | $26.93 | 169329 |
| 2022-09-01 | 27.85 | $26.93 | 173900 |
| 2022-08-31 | 28.09 | $27.34 | 145317 |
| 2022-08-30 | 28.28 | $27.50 | 139003 |
| 2022-08-29 | 28.47 | $28.06 | 97800 |
| 2022-08-26 | 28.58 | $27.89 | 146143 |
| 2022-08-25 | 28.74 | $28.43 | 141448 |
| 2022-08-24 | 28.81 | $28.19 | 110237 |
| 2022-08-23 | 28.95 | $28.31 | 139200 |
| 2022-08-22 | 29.08 | $28.56 | 159314 |
| 2022-08-19 | 29.18 | $28.96 | 132800 |
| 2022-08-18 | 29.21 | $29.27 | 82500 |
| 2022-08-17 | 29.18 | $29.14 | 91500 |
| 2022-08-16 | 29.17 | $29.28 | 146600 |
| 2022-08-15 | 29.13 | $28.91 | 258600 |
| 2022-08-12 | 29.16 | $29.10 | 118700 |
| 2022-08-11 | 29.16 | $28.75 | 167200 |
| 2022-08-10 | 29.23 | $28.10 | 493836 |
| 2022-08-09 | 29.44 | $28.10 | 188313 |
| 2022-08-08 | 29.68 | $28.29 | 260000 |
| 2022-08-05 | 29.92 | $29.34 | 220133 |
| 2022-08-04 | 29.98 | $28.82 | 204600 |
| 2022-08-03 | 30.15 | $28.88 | 191720 |
| 2022-08-02 | 30.33 | $30.02 | 157400 |
| 2022-08-01 | 30.29 | $30.34 | 163300 |
| 2022-07-29 | 30.18 | $29.71 | 183913 |
| 2022-07-28 | 30.18 | $30.29 | 79437 |
| 2022-07-27 | 30.04 | $29.70 | 128243 |
| 2022-07-26 | 30.01 | $29.06 | 174528 |
| 2022-07-25 | 30.10 | $28.98 | 143336 |
| 2022-07-22 | 30.21 | $29.21 | 249916 |
| 2022-07-21 | 30.29 | $28.47 | 359900 |
| 2022-07-20 | 30.53 | $29.77 | 224200 |
| 2022-07-19 | 30.52 | $29.90 | 229803 |
| 2022-07-18 | 30.47 | $29.82 | 338100 |
| 2022-07-15 | 30.43 | $30.24 | 170100 |
| 2022-07-14 | 30.28 | $29.69 | 102700 |
| 2022-07-13 | 30.22 | $29.94 | 103800 |
| 2022-07-12 | 30.08 | $29.73 | 124833 |
| 2022-07-11 | 29.96 | $30.16 | 115900 |
| 2022-07-08 | 29.71 | $30.40 | 132000 |
| 2022-07-07 | 29.36 | $30.08 | 191326 |
| 2022-07-06 | 29.02 | $31.27 | 551309 |
| 2022-07-05 | 28.36 | $30.49 | 317500 |
| 2022-07-01 | 27.75 | $30.41 | 363820 |
| 2022-06-30 | 27.05 | $29.53 | 444440 |
| 2022-06-29 | 26.42 | $29.22 | 577838 |
| 2022-06-28 | 25.75 | $28.05 | 692100 |
| 2022-06-27 | 25.22 | $27.53 | 517915 |
| 2022-06-24 | 24.71 | $27.45 | 1.2M |
| 2022-06-23 | 24.13 | $26.00 | 793825 |
| 2022-06-22 | 23.77 | $24.44 | 358225 |
| 2022-06-21 | 23.68 | $23.84 | 275700 |
| 2022-06-17 | 23.71 | $22.82 | 525100 |
| 2022-06-16 | 23.96 | $22.99 | 231212 |
| 2022-06-15 | 24.22 | $23.71 | 191616 |
| 2022-06-14 | 24.36 | $23.80 | 152806 |
| 2022-06-13 | 24.52 | $23.68 | 184140 |
| 2022-06-10 | 24.72 | $24.32 | 151400 |
| 2022-06-09 | 24.83 | $24.66 | 137700 |
| 2022-06-08 | 24.88 | $24.98 | 171829 |
| 2022-06-07 | 24.88 | $25.30 | 506700 |
| 2022-06-06 | 24.80 | $25.02 | 261716 |
| 2022-06-03 | 24.77 | $24.92 | 111103 |
| 2022-06-02 | 24.77 | $25.27 | 183909 |
| 2022-06-01 | 24.68 | $25.42 | 142825 |
| 2022-05-31 | 24.56 | $25.54 | 260900 |
| 2022-05-27 | 24.39 | $25.36 | 149500 |
| 2022-05-26 | 24.23 | $25.27 | 113200 |
| 2022-05-25 | 24.07 | $24.67 | 215025 |
| 2022-05-24 | 24.02 | $23.73 | 239500 |
| 2022-05-23 | 24.16 | $23.74 | 249300 |
| 2022-05-20 | 24.32 | $23.54 | 199300 |
| 2022-05-19 | 24.55 | $24.27 | 164238 |
| 2022-05-18 | 24.67 | $24.59 | 267800 |
| 2022-05-17 | 24.75 | $25.33 | 139100 |
| 2022-05-16 | 24.68 | $25.04 | 135233 |
| 2022-05-13 | 24.67 | $24.81 | 104200 |
| 2022-05-12 | 24.71 | $24.60 | 143400 |
| 2022-05-11 | 24.80 | $24.54 | 131200 |
| 2022-05-10 | 24.92 | $24.41 | 111313 |
| 2022-05-09 | 25.10 | $24.56 | 245129 |
| 2022-05-06 | 25.27 | $24.11 | 159600 |
| 2022-05-05 | 25.57 | $24.07 | 282200 |
| 2022-05-04 | 25.92 | $24.75 | 215222 |
| 2022-05-03 | 26.19 | $25.47 | 117844 |
| 2022-05-02 | 26.35 | $25.53 | 117900 |
| 2022-04-29 | 26.53 | $26.05 | 130847 |
| 2022-04-28 | 26.62 | $26.87 | 166800 |
| 2022-04-27 | 26.56 | $26.13 | 142516 |
| 2022-04-26 | 26.64 | $25.88 | 142349 |
| 2022-04-25 | 26.78 | $26.11 | 183231 |
| 2022-04-22 | 26.90 | $26.84 | 86719 |
| 2022-04-21 | 26.89 | $27.13 | 128200 |
| 2022-04-20 | 26.80 | $27.81 | 141300 |
| 2022-04-19 | 26.56 | $27.58 | 95400 |
| 2022-04-18 | 26.33 | $26.76 | 121114 |
| 2022-04-14 | 26.24 | $26.58 | 181437 |
| 2022-04-13 | 26.17 | $26.87 | 186325 |
| 2022-04-12 | 26.02 | $26.35 | 103839 |
| 2022-04-11 | 25.96 | $26.21 | 124101 |
| 2022-04-08 | 25.93 | $26.21 | 122500 |
| 2022-04-07 | 25.88 | $26.38 | 385943 |
| 2022-04-06 | 25.80 | $25.78 | 192500 |
| 2022-04-05 | 25.83 | $25.55 | 231700 |
| 2022-04-04 | 25.91 | $26.27 | 250600 |
| 2022-04-01 | 25.86 | $26.50 | 185300 |
| 2022-03-31 | 25.75 | $25.91 | 179400 |
| 2022-03-30 | 25.75 | $26.00 | 137134 |
| 2022-03-29 | 25.74 | $26.11 | 149343 |
| 2022-03-28 | 25.70 | $26.45 | 195147 |
| 2022-03-25 | 25.58 | $26.52 | 123411 |
| 2022-03-24 | 25.43 | $25.73 | 84400 |
| 2022-03-23 | 25.43 | $25.40 | 113300 |
| 2022-03-22 | 25.50 | $25.42 | 90000 |
| 2022-03-21 | 25.58 | $25.76 | 147042 |
| 2022-03-18 | 25.61 | $26.25 | 569500 |
| 2022-03-17 | 25.54 | $26.29 | 141300 |
| 2022-03-16 | 25.45 | $26.06 | 144804 |
| 2022-03-15 | 25.40 | $25.51 | 127400 |
| 2022-03-14 | 25.47 | $24.92 | 163612 |
| 2022-03-11 | 25.67 | $24.51 | 98437 |
| 2022-03-10 | 26.00 | $25.09 | 152500 |
| 2022-03-09 | 26.26 | $25.90 | 129700 |
| 2022-03-08 | 26.39 | $26.02 | 136300 |
| 2022-03-07 | 26.52 | $26.79 | 158900 |
| 2022-03-04 | 26.52 | $26.59 | 132632 |
| 2022-03-03 | 26.56 | $26.53 | 110333 |
| 2022-03-02 | 26.62 | $26.49 | 121026 |
| 2022-03-01 | 26.70 | $26.25 | 153300 |
| 2022-02-28 | 26.85 | $25.88 | 189201 |
| 2022-02-25 | 27.11 | $26.25 | 117600 |
| 2022-02-24 | 27.32 | $25.38 | 182110 |
| 2022-02-23 | 27.76 | $25.46 | 264900 |
| 2022-02-22 | 28.25 | $28.16 | 225127 |
| 2022-02-18 | 28.25 | $28.81 | 151301 |
| 2022-02-17 | 28.11 | $28.90 | 126129 |
| 2022-02-16 | 27.93 | $28.73 | 125239 |
| 2022-02-15 | 27.76 | $28.07 | 88700 |
| 2022-02-14 | 27.70 | $27.71 | 101221 |
| 2022-02-11 | 27.71 | $27.81 | 102700 |
| 2022-02-10 | 27.69 | $27.29 | 75539 |
| 2022-02-09 | 27.79 | $27.61 | 70600 |
| 2022-02-08 | 27.83 | $28.03 | 74600 |
| 2022-02-07 | 27.79 | $27.49 | 73921 |
| 2022-02-04 | 27.85 | $27.49 | 96700 |
| 2022-02-03 | 27.93 | $27.71 | 72500 |
| 2022-02-02 | 27.97 | $27.88 | 164244 |
| 2022-02-01 | 27.99 | $27.94 | 135800 |
| 2022-01-31 | 27.99 | $27.83 | 125000 |
| 2022-01-28 | 28.02 | $27.61 | 96106 |
| 2022-01-27 | 28.10 | $27.40 | 96727 |
| 2022-01-26 | 28.23 | $27.48 | 110514 |
| 2022-01-25 | 28.37 | $27.82 | 113000 |
| 2022-01-24 | 28.45 | $28.16 | 129622 |
| 2022-01-21 | 28.48 | $28.08 | 136705 |
| 2022-01-20 | 28.53 | $28.01 | 74300 |
| 2022-01-19 | 28.59 | $28.67 | 133708 |
| 2022-01-18 | 28.53 | $28.43 | 63847 |
| 2022-01-14 | 28.50 | $28.99 | 103300 |
| 2022-01-13 | 28.35 | $28.87 | 71500 |
| 2022-01-12 | 28.19 | $28.06 | 88215 |
| 2022-01-11 | 28.18 | $28.42 | 77120 |
| 2022-01-10 | 28.09 | $28.47 | 111943 |
| 2022-01-07 | 27.98 | $29.07 | 130211 |
| 2022-01-06 | 27.71 | $28.59 | 93100 |
| 2022-01-05 | 27.51 | $28.63 | 104322 |
| 2022-01-04 | 27.26 | $28.22 | 111530 |
| 2022-01-03 | 27.06 | $27.66 | 112809 |
| 2021-12-31 | 26.95 | $27.60 | 72400 |
| 2021-12-30 | 26.83 | $27.42 | 79249 |
| 2021-12-29 | 26.73 | $27.73 | 101000 |
| 2021-12-28 | 26.55 | $27.87 | 113500 |
| 2021-12-27 | 26.32 | $27.46 | 111500 |
| 2021-12-23 | 26.14 | $27.41 | 125841 |
| 2021-12-22 | 25.95 | $26.88 | 86945 |
| 2021-12-21 | 25.83 | $26.59 | 186503 |
| 2021-12-20 | 25.77 | $26.91 | 169600 |
| 2021-12-17 | 25.63 | $26.92 | 915833 |
| 2021-12-16 | 25.48 | $26.46 | 150135 |
| 2021-12-15 | 25.40 | $26.94 | 215806 |
| 2021-12-14 | 25.22 | $26.33 | 98317 |
| 2021-12-13 | 25.15 | $26.15 | 116411 |
| 2021-12-10 | 25.11 | $26.09 | 91331 |
| 2021-12-09 | 25.09 | $26.20 | 155500 |
| 2021-12-08 | 25.04 | $26.26 | 166600 |
| 2021-12-07 | 24.99 | $26.34 | 130500 |
| 2021-12-06 | 24.93 | $26.11 | 197100 |
| 2021-12-03 | 24.91 | $24.50 | 103741 |
| 2021-12-02 | 25.25 | $24.58 | 164000 |
| 2021-12-01 | 25.63 | $24.14 | 177100 |
| 2021-11-30 | 26.18 | $24.76 | 291338 |
| 2021-11-29 | 26.70 | $25.89 | 129300 |
| 2021-11-26 | 27.07 | $26.49 | 119400 |
| 2021-11-24 | 27.39 | $27.30 | 76400 |
| 2021-11-23 | 27.59 | $27.28 | 124100 |
| 2021-11-22 | 27.84 | $27.47 | 104545 |
| 2021-11-19 | 28.11 | $26.90 | 102100 |
| 2021-11-18 | 28.54 | $27.42 | 103800 |
| 2021-11-17 | 28.94 | $27.75 | 123616 |
| 2021-11-16 | 29.34 | $28.50 | 131900 |
| 2021-11-15 | 29.66 | $29.06 | 120800 |
| 2021-11-12 | 29.91 | $28.98 | 109241 |
| 2021-11-11 | 30.23 | $29.27 | 72600 |
| 2021-11-10 | 30.55 | $29.32 | 90500 |
| 2021-11-09 | 30.91 | $29.05 | 111000 |
| 2021-11-08 | 31.40 | $29.16 | 161249 |
| 2021-11-05 | 31.93 | $29.72 | 210400 |
| 2021-11-04 | 32.44 | $28.85 | 312408 |
| 2021-11-03 | 33.22 | $29.81 | 548227 |
| 2021-11-02 | 33.92 | $33.80 | 78547 |
| 2021-11-01 | 33.88 | $33.95 | 83732 |
| 2021-10-29 | 33.81 | $33.49 | 79432 |
| 2021-10-28 | 33.82 | $33.44 | 60900 |
| 2021-10-27 | 33.84 | $33.13 | 72300 |
| 2021-10-26 | 33.92 | $33.49 | 74000 |
| 2021-10-25 | 33.93 | $33.99 | 62314 |
| 2021-10-22 | 33.84 | $33.86 | 62500 |
| 2021-10-21 | 33.76 | $33.83 | 84900 |
| 2021-10-20 | 33.67 | $33.95 | 116100 |
| 2021-10-19 | 33.53 | $33.35 | 84419 |
| 2021-10-18 | 33.49 | $33.19 | 82900 |
| 2021-10-15 | 33.48 | $33.52 | 109300 |
| 2021-10-14 | 33.39 | $33.77 | 69138 |
| 2021-10-13 | 33.23 | $33.37 | 69826 |
| 2021-10-12 | 33.13 | $33.48 | 88226 |
| 2021-10-11 | 32.98 | $33.36 | 58845 |
| 2021-10-08 | 32.83 | $33.39 | 82213 |
| 2021-10-07 | 32.64 | $33.59 | 206531 |
| 2021-10-06 | 32.39 | $33.50 | 110205 |
| 2021-10-05 | 32.10 | $33.27 | 114700 |
| 2021-10-04 | 31.82 | $32.65 | 78619 |
| 2021-10-01 | 31.62 | $32.49 | 182500 |
| 2021-09-30 | 31.43 | $32.22 | 126600 |
| 2021-09-29 | 31.25 | $32.53 | 123100 |
| 2021-09-28 | 30.99 | $31.88 | 142536 |
| 2021-09-27 | 30.82 | $32.22 | 140009 |
| 2021-09-24 | 30.55 | $31.07 | 102500 |
| 2021-09-23 | 30.49 | $30.78 | 118300 |
| 2021-09-22 | 30.48 | $30.20 | 106000 |
| 2021-09-21 | 30.59 | $30.13 | 94130 |
| 2021-09-20 | 30.73 | $30.42 | 133700 |
| 2021-09-17 | 30.84 | $31.01 | 690500 |
| 2021-09-16 | 30.85 | $30.72 | 112300 |
| 2021-09-15 | 30.92 | $30.79 | 131200 |
| 2021-09-14 | 30.99 | $30.44 | 90400 |
| 2021-09-13 | 31.15 | $30.80 | 108000 |
| 2021-09-10 | 31.25 | $30.31 | 127607 |
| 2021-09-09 | 31.48 | $30.43 | 199347 |
| 2021-09-08 | 31.72 | $30.40 | 197600 |
| 2021-09-07 | 32.01 | $30.13 | 336843 |
| 2021-09-03 | 32.40 | $32.40 | 102100 |
| 2021-09-02 | 32.37 | $32.58 | 99800 |
| 2021-09-01 | 32.30 | $32.55 | 101000 |
| 2021-08-31 | 32.22 | $32.88 | 199600 |
| 2021-08-30 | 32.06 | $32.32 | 132800 |
| 2021-08-27 | 31.99 | $33.13 | 166108 |
| 2021-08-26 | 31.74 | $32.08 | 174244 |
| 2021-08-25 | 31.67 | $32.10 | 135400 |
| 2021-08-24 | 31.58 | $31.70 | 108700 |
| 2021-08-23 | 31.56 | $31.90 | 112900 |
| 2021-08-20 | 31.50 | $31.58 | 546618 |
| 2021-08-19 | 31.50 | $31.01 | 138000 |
| 2021-08-18 | 31.62 | $31.59 | 126600 |
| 2021-08-17 | 31.63 | $31.89 | 148700 |
| 2021-08-16 | 31.59 | $32.73 | 151500 |
| 2021-08-13 | 31.36 | $32.12 | 87620 |
| 2021-08-12 | 31.22 | $31.71 | 88000 |
| 2021-08-11 | 31.16 | $32.22 | 113928 |
| 2021-08-10 | 30.97 | $32.41 | 140700 |
| 2021-08-09 | 30.72 | $31.69 | 125400 |
| 2021-08-06 | 30.58 | $31.10 | 147000 |
| 2021-08-05 | 30.55 | $30.80 | 162600 |
| 2021-08-04 | 30.57 | $30.88 | 139607 |
| 2021-08-03 | 30.60 | $31.28 | 201200 |
| 2021-08-02 | 30.54 | $30.68 | 196422 |
| 2021-07-30 | 30.61 | $30.86 | 192946 |
| 2021-07-29 | 30.65 | $30.60 | 271535 |
| 2021-07-28 | 30.77 | $30.35 | 219900 |
| 2021-07-27 | 30.95 | $30.61 | 146400 |
| 2021-07-26 | 31.12 | $31.45 | 74600 |
| 2021-07-23 | 31.15 | $31.25 | 211700 |
| 2021-07-22 | 31.22 | $30.48 | 85716 |
| 2021-07-21 | 31.47 | $31.62 | 106300 |
| 2021-07-20 | 31.53 | $31.59 | 211129 |
| 2021-07-19 | 31.61 | $31.40 | 160016 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
28.12
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.34
Average
29.58
Maximum
43.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 28.12 | $27.99 | 303089 |
| 2026-07-13 | 28.14 | $28.23 | 353475 |
| 2026-07-10 | 28.08 | $28.30 | 294291 |
| 2026-07-09 | 28.01 | $27.74 | 374705 |
| 2026-07-08 | 28.10 | $28.33 | 477877 |
| 2026-07-07 | 28.03 | $29.00 | 371489 |
| 2026-07-06 | 27.74 | $27.98 | 476996 |
| 2026-07-02 | 27.73 | $28.22 | 339830 |
| 2026-07-01 | 27.65 | $27.63 | 472022 |
| 2026-06-30 | 27.75 | $27.91 | 457840 |
| 2026-06-29 | 27.81 | $28.59 | 354804 |
| 2026-06-26 | 27.67 | $29.22 | 800129 |
| 2026-06-25 | 27.33 | $28.38 | 414445 |
| 2026-06-24 | 27.20 | $28.85 | 770219 |
| 2026-06-23 | 26.92 | $27.86 | 1.5M |
| 2026-06-22 | 26.92 | $26.90 | 835409 |
| 2026-06-18 | 27.26 | $27.44 | 1.2M |
| 2026-06-17 | 27.53 | $27.76 | 843051 |
| 2026-06-16 | 27.79 | $28.90 | 464000 |
| 2026-06-15 | 27.78 | $28.79 | 311510 |
| 2026-06-12 | 27.83 | $29.14 | 331797 |
| 2026-06-11 | 27.82 | $28.81 | 571132 |
| 2026-06-10 | 27.95 | $29.08 | 503612 |
| 2026-06-09 | 28.06 | $28.56 | 712717 |
| 2026-06-08 | 28.40 | $28.24 | 487500 |
| 2026-06-05 | 28.97 | $29.52 | 497400 |
| 2026-06-04 | 29.29 | $29.37 | 591846 |
| 2026-06-03 | 29.77 | $29.51 | 576600 |
| 2026-06-02 | 30.35 | $30.11 | 673449 |
| 2026-06-01 | 30.90 | $30.61 | 493300 |
| 2026-05-29 | 31.46 | $32.14 | 776265 |
| 2026-05-28 | 31.69 | $33.59 | 1.7M |
| 2026-05-27 | 31.55 | $32.78 | 456000 |
| 2026-05-26 | 31.68 | $32.76 | 319236 |
| 2026-05-22 | 31.88 | $33.29 | 404009 |
| 2026-05-21 | 32.00 | $33.01 | 423337 |
| 2026-05-20 | 32.28 | $32.88 | 331117 |
| 2026-05-19 | 32.71 | $32.39 | 544198 |
| 2026-05-18 | 33.44 | $32.72 | 400862 |
| 2026-05-15 | 34.25 | $32.49 | 601017 |
| 2026-05-14 | 35.36 | $35.22 | 596447 |
| 2026-05-13 | 35.88 | $35.53 | 563300 |
| 2026-05-12 | 36.45 | $35.48 | 445400 |
| 2026-05-11 | 37.19 | $35.52 | 555118 |
| 2026-05-08 | 38.10 | $36.81 | 348302 |
| 2026-05-07 | 38.83 | $37.55 | 313512 |
| 2026-05-06 | 39.49 | $37.50 | 497040 |
| 2026-05-05 | 40.34 | $37.76 | 549524 |
| 2026-05-04 | 41.29 | $40.35 | 308007 |
| 2026-05-01 | 41.63 | $41.34 | 246917 |
| 2026-04-30 | 41.73 | $41.89 | 176300 |
| 2026-04-29 | 41.69 | $41.49 | 395315 |
| 2026-04-28 | 41.76 | $41.93 | 211100 |
| 2026-04-27 | 41.70 | $41.81 | 208702 |
| 2026-04-24 | 41.67 | $41.85 | 256819 |
| 2026-04-23 | 41.62 | $42.30 | 189430 |
| 2026-04-22 | 41.41 | $41.70 | 182200 |
| 2026-04-21 | 41.36 | $40.90 | 206100 |
| 2026-04-20 | 41.54 | $41.40 | 209200 |
| 2026-04-17 | 41.61 | $42.01 | 238500 |
| 2026-04-16 | 41.50 | $41.38 | 302900 |
| 2026-04-15 | 41.57 | $40.92 | 212311 |
| 2026-04-14 | 41.79 | $41.60 | 170332 |
| 2026-04-13 | 41.85 | $42.00 | 186214 |
| 2026-04-10 | 41.79 | $41.94 | 185837 |
| 2026-04-09 | 41.74 | $42.74 | 222300 |
| 2026-04-08 | 41.42 | $42.16 | 361100 |
| 2026-04-07 | 41.21 | $42.19 | 206400 |
| 2026-04-06 | 40.96 | $41.55 | 206938 |
| 2026-04-02 | 40.85 | $41.25 | 384167 |
| 2026-04-01 | 40.82 | $40.15 | 335622 |
| 2026-03-31 | 41.13 | $40.26 | 457600 |
| 2026-03-30 | 41.48 | $41.26 | 403600 |
| 2026-03-27 | 41.59 | $41.91 | 306241 |
| 2026-03-26 | 41.52 | $41.44 | 265294 |
| 2026-03-25 | 41.58 | $42.48 | 167700 |
| 2026-03-24 | 41.33 | $42.55 | 230263 |
| 2026-03-23 | 40.99 | $41.97 | 639232 |
| 2026-03-20 | 40.78 | $39.83 | 1.1M |
| 2026-03-19 | 41.19 | $40.40 | 315800 |
| 2026-03-18 | 41.52 | $40.87 | 261100 |
| 2026-03-17 | 41.77 | $41.37 | 213034 |
| 2026-03-16 | 41.92 | $41.14 | 289304 |
| 2026-03-13 | 42.17 | $41.38 | 218300 |
| 2026-03-12 | 42.38 | $41.97 | 239007 |
| 2026-03-11 | 42.45 | $41.17 | 190900 |
| 2026-03-10 | 42.78 | $41.64 | 259428 |
| 2026-03-09 | 43.02 | $41.92 | 232100 |
| 2026-03-06 | 43.21 | $42.60 | 256121 |
| 2026-03-05 | 43.20 | $42.50 | 241002 |
| 2026-03-04 | 43.21 | $42.66 | 228914 |
| 2026-03-03 | 43.15 | $42.58 | 256400 |
| 2026-03-02 | 43.07 | $43.02 | 226135 |
| 2026-02-27 | 42.83 | $42.93 | 348466 |
| 2026-02-26 | 42.53 | $42.09 | 160610 |
| 2026-02-25 | 42.42 | $42.23 | 199600 |
| 2026-02-24 | 42.22 | $42.49 | 226800 |
| 2026-02-23 | 41.87 | $41.70 | 304426 |
| 2026-02-20 | 41.67 | $41.45 | 405800 |
| 2026-02-19 | 41.49 | $42.35 | 251700 |
| 2026-02-18 | 40.97 | $42.55 | 358146 |
| 2026-02-17 | 40.25 | $40.32 | 291825 |
| 2026-02-13 | 40.07 | $40.45 | 246546 |
| 2026-02-12 | 39.80 | $39.88 | 158900 |
| 2026-02-11 | 39.63 | $39.92 | 249739 |
| 2026-02-10 | 39.40 | $39.08 | 206700 |
| 2026-02-09 | 39.38 | $38.26 | 218232 |
| 2026-02-06 | 39.60 | $38.47 | 271843 |
| 2026-02-05 | 39.79 | $39.52 | 271525 |
| 2026-02-04 | 39.68 | $39.10 | 240200 |
| 2026-02-03 | 39.65 | $39.21 | 199008 |
| 2026-02-02 | 39.57 | $39.60 | 179733 |
| 2026-01-30 | 39.34 | $39.66 | 238440 |
| 2026-01-29 | 39.01 | $39.20 | 187500 |
| 2026-01-28 | 38.75 | $39.01 | 165500 |
| 2026-01-27 | 38.47 | $39.33 | 186400 |
| 2026-01-26 | 38.03 | $38.57 | 160357 |
| 2026-01-23 | 37.71 | $38.12 | 203800 |
| 2026-01-22 | 37.46 | $38.24 | 187838 |
| 2026-01-21 | 37.11 | $37.67 | 162017 |
| 2026-01-20 | 36.86 | $37.30 | 187300 |
| 2026-01-16 | 36.67 | $36.94 | 287300 |
| 2026-01-15 | 36.55 | $38.43 | 206900 |
| 2026-01-14 | 35.92 | $36.99 | 183307 |
| 2026-01-13 | 35.62 | $36.58 | 146301 |
| 2026-01-12 | 35.39 | $36.51 | 282800 |
| 2026-01-09 | 35.14 | $36.01 | 171700 |
| 2026-01-08 | 35.00 | $35.66 | 268200 |
| 2026-01-07 | 34.95 | $34.73 | 258800 |
| 2026-01-06 | 35.19 | $35.11 | 374400 |
| 2026-01-05 | 35.38 | $34.76 | 388300 |
| 2026-01-02 | 35.72 | $35.32 | 298600 |
| 2025-12-31 | 35.97 | $35.63 | 170743 |
| 2025-12-30 | 36.18 | $35.48 | 157300 |
| 2025-12-29 | 36.49 | $35.78 | 185722 |
| 2025-12-26 | 36.78 | $35.86 | 206200 |
| 2025-12-24 | 37.10 | $35.97 | 105200 |
| 2025-12-23 | 37.45 | $35.89 | 278400 |
| 2025-12-22 | 37.90 | $36.07 | 625928 |
| 2025-12-19 | 38.39 | $37.55 | 754909 |
| 2025-12-18 | 38.50 | $38.65 | 213412 |
| 2025-12-17 | 38.28 | $38.29 | 284300 |
| 2025-12-16 | 38.10 | $38.01 | 339100 |
| 2025-12-15 | 37.97 | $38.54 | 375900 |
| 2025-12-12 | 37.62 | $38.11 | 207200 |
| 2025-12-11 | 37.33 | $38.21 | 333235 |
| 2025-12-10 | 36.93 | $36.55 | 508200 |
| 2025-12-09 | 36.96 | $36.77 | 231143 |
| 2025-12-08 | 36.91 | $36.65 | 271900 |
| 2025-12-05 | 36.89 | $37.14 | 195900 |
| 2025-12-04 | 36.71 | $36.94 | 201100 |
| 2025-12-03 | 36.53 | $37.52 | 230206 |
| 2025-12-02 | 36.13 | $36.82 | 207638 |
| 2025-12-01 | 35.86 | $36.46 | 245700 |
| 2025-11-28 | 35.64 | $36.14 | 121500 |
| 2025-11-26 | 35.48 | $36.17 | 410900 |
| 2025-11-25 | 35.27 | $35.51 | 242400 |
| 2025-11-24 | 35.22 | $34.75 | 281100 |
| 2025-11-21 | 35.40 | $35.03 | 312100 |
| 2025-11-20 | 35.54 | $34.52 | 287633 |
| 2025-11-19 | 35.86 | $34.50 | 232223 |
| 2025-11-18 | 36.26 | $35.41 | 262559 |
| 2025-11-17 | 36.45 | $34.91 | 210300 |
| 2025-11-14 | 36.83 | $35.45 | 253100 |
| 2025-11-13 | 37.11 | $35.94 | 247825 |
| 2025-11-12 | 37.29 | $36.73 | 205000 |
| 2025-11-11 | 37.24 | $37.46 | 243739 |
| 2025-11-10 | 36.94 | $37.63 | 279844 |
| 2025-11-07 | 36.49 | $37.29 | 375411 |
| 2025-11-06 | 36.05 | $36.51 | 357812 |
| 2025-11-05 | 35.75 | $36.42 | 309200 |
| 2025-11-04 | 35.40 | $36.14 | 470600 |
| 2025-11-03 | 35.06 | $35.94 | 722400 |
| 2025-10-31 | 34.70 | $35.35 | 524598 |
| 2025-10-30 | 34.45 | $34.98 | 450903 |
| 2025-10-29 | 34.26 | $34.31 | 502800 |
| 2025-10-28 | 34.24 | $34.36 | 219608 |
| 2025-10-27 | 34.21 | $34.17 | 202318 |
| 2025-10-24 | 34.23 | $34.37 | 189226 |
| 2025-10-23 | 34.19 | $34.45 | 202643 |
| 2025-10-22 | 34.12 | $34.85 | 324326 |
| 2025-10-21 | 33.91 | $34.45 | 454800 |
| 2025-10-20 | 33.79 | $35.46 | 414280 |
| 2025-10-17 | 33.32 | $34.50 | 303088 |
| 2025-10-16 | 33.07 | $33.08 | 195199 |
| 2025-10-15 | 33.23 | $33.58 | 182418 |
| 2025-10-14 | 33.27 | $33.55 | 168337 |
| 2025-10-13 | 33.34 | $33.16 | 180884 |
| 2025-10-10 | 33.57 | $33.40 | 201854 |
| 2025-10-09 | 33.77 | $33.30 | 274100 |
| 2025-10-08 | 34.07 | $33.54 | 193735 |
| 2025-10-07 | 34.36 | $34.07 | 207602 |
| 2025-10-06 | 34.56 | $34.18 | 437403 |
| 2025-10-03 | 34.77 | $35.37 | 325246 |
| 2025-10-02 | 34.66 | $34.82 | 239735 |
| 2025-10-01 | 34.70 | $35.08 | 204937 |
| 2025-09-30 | 34.68 | $34.72 | 249941 |
| 2025-09-29 | 34.77 | $34.54 | 404200 |
| 2025-09-26 | 34.95 | $35.03 | 272618 |
| 2025-09-25 | 35.01 | $34.35 | 232600 |
| 2025-09-24 | 35.31 | $34.81 | 317900 |
| 2025-09-23 | 35.54 | $35.52 | 301400 |
| 2025-09-22 | 35.59 | $35.79 | 357528 |
| 2025-09-19 | 35.57 | $35.69 | 1.1M |
| 2025-09-18 | 35.58 | $36.27 | 424822 |
| 2025-09-17 | 35.41 | $35.69 | 265920 |
| 2025-09-16 | 35.39 | $35.61 | 265003 |
| 2025-09-15 | 35.39 | $35.42 | 268300 |
| 2025-09-12 | 35.47 | $35.61 | 239100 |
| 2025-09-11 | 35.50 | $35.80 | 287300 |
| 2025-09-10 | 35.48 | $35.37 | 361029 |
| 2025-09-09 | 35.60 | $35.16 | 229628 |
| 2025-09-08 | 35.81 | $35.50 | 308933 |
| 2025-09-05 | 35.97 | $35.90 | 271120 |
| 2025-09-04 | 36.03 | $35.71 | 227448 |
| 2025-09-03 | 36.17 | $36.12 | 494600 |
| 2025-09-02 | 36.21 | $36.13 | 211200 |
| 2025-08-29 | 36.25 | $36.28 | 282900 |
| 2025-08-28 | 36.25 | $35.63 | 295448 |
| 2025-08-27 | 36.46 | $36.53 | 250508 |
| 2025-08-26 | 36.42 | $36.16 | 369006 |
| 2025-08-25 | 36.50 | $36.74 | 316800 |
| 2025-08-22 | 36.39 | $36.66 | 256610 |
| 2025-08-21 | 36.29 | $35.80 | 201978 |
| 2025-08-20 | 36.44 | $36.10 | 444447 |
| 2025-08-19 | 36.52 | $36.60 | 385569 |
| 2025-08-18 | 36.45 | $35.82 | 236359 |
| 2025-08-15 | 36.60 | $35.57 | 320925 |
| 2025-08-14 | 36.86 | $35.49 | 315019 |
| 2025-08-13 | 37.20 | $36.87 | 311100 |
| 2025-08-12 | 37.16 | $37.16 | 299706 |
| 2025-08-11 | 37.00 | $36.35 | 509012 |
| 2025-08-08 | 37.06 | $36.50 | 237532 |
| 2025-08-07 | 37.06 | $36.06 | 322709 |
| 2025-08-06 | 37.19 | $36.15 | 361100 |
| 2025-08-05 | 37.30 | $35.80 | 373702 |
| 2025-08-04 | 37.53 | $36.55 | 446045 |
| 2025-08-01 | 37.55 | $37.29 | 525700 |
| 2025-07-31 | 37.32 | $37.59 | 536339 |
| 2025-07-30 | 36.91 | $39.43 | 926419 |
| 2025-07-29 | 35.82 | $36.07 | 358704 |
| 2025-07-28 | 35.54 | $35.63 | 371789 |
| 2025-07-25 | 35.33 | $35.63 | 234228 |
| 2025-07-24 | 35.05 | $35.26 | 306905 |
| 2025-07-23 | 34.82 | $35.71 | 350322 |
| 2025-07-22 | 34.38 | $35.44 | 435315 |
| 2025-07-21 | 33.93 | $34.66 | 414044 |
| 2025-07-18 | 33.62 | $33.80 | 314200 |
| 2025-07-17 | 33.50 | $33.75 | 263335 |
| 2025-07-16 | 33.38 | $33.49 | 260400 |
| 2025-07-15 | 33.31 | $33.17 | 295800 |
| 2025-07-14 | 33.33 | $33.72 | 219004 |
| 2025-07-11 | 33.17 | $33.79 | 204100 |
| 2025-07-10 | 32.96 | $33.53 | 303425 |
| 2025-07-09 | 32.78 | $33.13 | 238900 |
| 2025-07-08 | 32.69 | $33.01 | 316500 |
| 2025-07-07 | 32.63 | $32.80 | 249214 |
| 2025-07-03 | 32.61 | $33.13 | 142900 |
| 2025-07-02 | 32.50 | $33.24 | 561300 |
| 2025-07-01 | 32.33 | $33.27 | 454084 |
| 2025-06-30 | 32.11 | $32.42 | 282500 |
| 2025-06-27 | 32.13 | $32.06 | 444116 |
| 2025-06-26 | 32.27 | $32.23 | 192700 |
| 2025-06-25 | 32.40 | $31.76 | 267700 |
| 2025-06-24 | 32.70 | $32.72 | 293100 |
| 2025-06-23 | 32.78 | $33.08 | 284545 |
| 2025-06-20 | 32.77 | $33.03 | 1.1M |
| 2025-06-18 | 32.77 | $33.36 | 393345 |
| 2025-06-17 | 32.67 | $33.10 | 312915 |
| 2025-06-16 | 32.64 | $32.51 | 299822 |
| 2025-06-13 | 32.80 | $32.82 | 362100 |
| 2025-06-12 | 32.90 | $33.12 | 393300 |
| 2025-06-11 | 32.93 | $32.60 | 417521 |
| 2025-06-10 | 33.14 | $32.29 | 289807 |
| 2025-06-09 | 33.50 | $32.76 | 291334 |
| 2025-06-06 | 33.78 | $32.45 | 408026 |
| 2025-06-05 | 34.23 | $32.77 | 384800 |
| 2025-06-04 | 34.66 | $33.13 | 545000 |
| 2025-06-03 | 35.07 | $35.02 | 574700 |
| 2025-06-02 | 34.97 | $35.29 | 452839 |
| 2025-05-30 | 34.74 | $35.32 | 444729 |
| 2025-05-29 | 34.44 | $34.78 | 326300 |
| 2025-05-28 | 34.25 | $34.48 | 344600 |
| 2025-05-27 | 34.10 | $34.69 | 452916 |
| 2025-05-23 | 33.84 | $34.43 | 322400 |
| 2025-05-22 | 33.60 | $33.82 | 343300 |
| 2025-05-21 | 33.50 | $33.71 | 382000 |
| 2025-05-20 | 33.40 | $34.01 | 404316 |
| 2025-05-19 | 33.19 | $33.80 | 416400 |
| 2025-05-16 | 33.00 | $33.43 | 387922 |
| 2025-05-15 | 32.88 | $32.67 | 269745 |
| 2025-05-14 | 32.97 | $31.69 | 407800 |
| 2025-05-13 | 33.39 | $32.77 | 267219 |
| 2025-05-12 | 33.56 | $32.76 | 385025 |
| 2025-05-09 | 33.76 | $32.90 | 290400 |
| 2025-05-08 | 33.95 | $33.06 | 394754 |
| 2025-05-07 | 34.13 | $33.01 | 473935 |
| 2025-05-06 | 34.34 | $33.35 | 361300 |
| 2025-05-05 | 34.48 | $33.41 | 272924 |
| 2025-05-02 | 34.62 | $33.40 | 408463 |
| 2025-05-01 | 34.77 | $33.62 | 389840 |
| 2025-04-30 | 34.86 | $34.01 | 600715 |
| 2025-04-29 | 34.83 | $34.77 | 412649 |
| 2025-04-28 | 34.52 | $34.49 | 495305 |
| 2025-04-25 | 34.22 | $34.43 | 343300 |
| 2025-04-24 | 33.85 | $34.68 | 482326 |
| 2025-04-23 | 33.30 | $34.28 | 499063 |
| 2025-04-22 | 32.74 | $33.78 | 538700 |
| 2025-04-21 | 32.19 | $33.31 | 491100 |
| 2025-04-17 | 31.67 | $32.42 | 631000 |
| 2025-04-16 | 31.31 | $31.78 | 524027 |
| 2025-04-15 | 31.06 | $31.33 | 275200 |
| 2025-04-14 | 30.90 | $31.48 | 258100 |
| 2025-04-11 | 30.65 | $30.96 | 237500 |
| 2025-04-10 | 30.51 | $30.41 | 337700 |
| 2025-04-09 | 30.51 | $30.57 | 488936 |
| 2025-04-08 | 30.46 | $29.61 | 337305 |
| 2025-04-07 | 30.69 | $29.92 | 448445 |
| 2025-04-04 | 30.88 | $30.55 | 478100 |
| 2025-04-03 | 30.91 | $31.39 | 283400 |
| 2025-04-02 | 30.67 | $31.37 | 560000 |
| 2025-04-01 | 30.38 | $31.07 | 299807 |
| 2025-03-31 | 30.12 | $30.83 | 389800 |
| 2025-03-28 | 29.88 | $30.39 | 327608 |
| 2025-03-27 | 29.73 | $30.45 | 508500 |
| 2025-03-26 | 29.54 | $29.58 | 278802 |
| 2025-03-25 | 29.58 | $29.20 | 366600 |
| 2025-03-24 | 29.75 | $29.23 | 600000 |
| 2025-03-21 | 29.95 | $29.65 | 1.8M |
| 2025-03-20 | 30.07 | $29.93 | 293954 |
| 2025-03-19 | 30.13 | $30.20 | 326200 |
| 2025-03-18 | 30.12 | $29.90 | 327800 |
| 2025-03-17 | 30.20 | $30.28 | 319700 |
| 2025-03-14 | 30.18 | $30.05 | 321700 |
| 2025-03-13 | 30.23 | $30.11 | 344234 |
| 2025-03-12 | 30.28 | $30.07 | 622002 |
| 2025-03-11 | 30.35 | $29.98 | 359462 |
| 2025-03-10 | 30.47 | $30.68 | 408300 |
| 2025-03-07 | 30.39 | $31.27 | 426930 |
| 2025-03-06 | 30.11 | $30.51 | 333594 |
| 2025-03-05 | 30.01 | $29.99 | 466120 |
| 2025-03-04 | 30.06 | $29.96 | 388400 |
| 2025-03-03 | 30.14 | $30.27 | 1.1M |
| 2025-02-28 | 30.14 | $30.49 | 612628 |
| 2025-02-27 | 30.07 | $30.14 | 352535 |
| 2025-02-26 | 30.11 | $29.95 | 444830 |
| 2025-02-25 | 30.22 | $30.19 | 523945 |
| 2025-02-24 | 30.28 | $29.95 | 646798 |
| 2025-02-21 | 30.44 | $30.88 | 520700 |
| 2025-02-20 | 30.34 | $30.61 | 263941 |
| 2025-02-19 | 30.31 | $30.47 | 313641 |
| 2025-02-18 | 30.33 | $30.19 | 403200 |
| 2025-02-14 | 30.45 | $30.21 | 198600 |
| 2025-02-13 | 30.59 | $30.78 | 302600 |
| 2025-02-12 | 30.58 | $30.61 | 305826 |
| 2025-02-11 | 30.64 | $30.85 | 344305 |
| 2025-02-10 | 30.64 | $30.58 | 237663 |
| 2025-02-07 | 30.73 | $30.87 | 259631 |
| 2025-02-06 | 30.75 | $31.24 | 231700 |
| 2025-02-05 | 30.67 | $31.00 | 313014 |
| 2025-02-04 | 30.66 | $30.75 | 315228 |
| 2025-02-03 | 30.73 | $30.91 | 414926 |
| 2025-01-31 | 30.77 | $30.49 | 529184 |
| 2025-01-30 | 30.96 | $31.08 | 262153 |
| 2025-01-29 | 31.01 | $31.43 | 156021 |
| 2025-01-28 | 30.98 | $31.54 | 226849 |
| 2025-01-27 | 30.91 | $31.69 | 312741 |
| 2025-01-24 | 30.78 | $31.34 | 233229 |
| 2025-01-23 | 30.76 | $31.10 | 207000 |
| 2025-01-22 | 30.81 | $30.70 | 316000 |
| 2025-01-21 | 31.01 | $31.69 | 279208 |
| 2025-01-17 | 30.96 | $31.68 | 195400 |
| 2025-01-16 | 30.91 | $31.57 | 187200 |
| 2025-01-15 | 30.89 | $31.44 | 209701 |
| 2025-01-14 | 30.93 | $31.53 | 194800 |
| 2025-01-13 | 30.97 | $31.09 | 254200 |
| 2025-01-10 | 31.17 | $30.52 | 250808 |
| 2025-01-08 | 31.60 | $31.11 | 265100 |
| 2025-01-07 | 31.96 | $31.08 | 358100 |
| 2025-01-06 | 32.41 | $31.34 | 291143 |
| 2025-01-03 | 32.89 | $32.84 | 208613 |
| 2025-01-02 | 33.00 | $32.92 | 166946 |
| 2024-12-31 | 33.12 | $33.21 | 234116 |
| 2024-12-30 | 33.17 | $33.22 | 268225 |
| 2024-12-27 | 33.24 | $33.08 | 274300 |
| 2024-12-26 | 33.37 | $33.73 | 349200 |
| 2024-12-24 | 33.32 | $33.35 | 140328 |
| 2024-12-23 | 33.39 | $33.38 | 306100 |
| 2024-12-20 | 33.46 | $33.32 | 2.5M |
| 2024-12-19 | 33.57 | $33.03 | 425506 |
| 2024-12-18 | 33.79 | $33.32 | 304900 |
| 2024-12-17 | 33.98 | $33.88 | 287833 |
| 2024-12-16 | 34.02 | $34.06 | 289800 |
| 2024-12-13 | 34.01 | $33.99 | 159800 |
| 2024-12-12 | 34.02 | $33.95 | 173207 |
| 2024-12-11 | 34.04 | $33.95 | 240641 |
| 2024-12-10 | 34.06 | $33.67 | 223336 |
| 2024-12-09 | 34.16 | $33.42 | 231048 |
| 2024-12-06 | 34.36 | $33.55 | 187750 |
| 2024-12-05 | 34.56 | $34.07 | 272425 |
| 2024-12-04 | 34.63 | $34.28 | 261018 |
| 2024-12-03 | 34.63 | $34.44 | 330500 |
| 2024-12-02 | 34.58 | $34.92 | 744443 |
| 2024-11-29 | 34.34 | $33.75 | 166136 |
| 2024-11-27 | 34.41 | $33.97 | 207200 |
| 2024-11-26 | 34.42 | $33.98 | 277519 |
| 2024-11-25 | 34.40 | $33.57 | 279914 |
| 2024-11-22 | 34.50 | $33.80 | 207800 |
| 2024-11-21 | 34.53 | $33.60 | 198900 |
| 2024-11-20 | 34.62 | $33.86 | 156755 |
| 2024-11-19 | 34.62 | $33.78 | 158900 |
| 2024-11-18 | 34.62 | $33.82 | 264814 |
| 2024-11-15 | 34.59 | $33.78 | 389300 |
| 2024-11-14 | 34.54 | $33.45 | 304409 |
| 2024-11-13 | 34.56 | $33.72 | 313700 |
| 2024-11-12 | 34.47 | $34.40 | 342942 |
| 2024-11-11 | 34.12 | $34.52 | 346900 |
| 2024-11-08 | 33.63 | $34.26 | 315954 |
| 2024-11-07 | 33.08 | $33.83 | 313700 |
| 2024-11-06 | 32.54 | $34.08 | 349000 |
| 2024-11-05 | 31.77 | $33.32 | 290100 |
| 2024-11-04 | 31.07 | $33.03 | 294700 |
| 2024-11-01 | 30.29 | $31.66 | 298100 |
| 2024-10-31 | 29.76 | $32.11 | 560100 |
| 2024-10-30 | 28.98 | $29.09 | 195022 |
| 2024-10-29 | 28.97 | $29.10 | 167100 |
| 2024-10-28 | 28.97 | $29.26 | 174001 |
| 2024-10-25 | 28.92 | $28.73 | 133800 |
| 2024-10-24 | 29.02 | $28.95 | 128400 |
| 2024-10-23 | 29.08 | $28.97 | 121314 |
| 2024-10-22 | 29.15 | $28.86 | 125757 |
| 2024-10-21 | 29.27 | $28.98 | 222742 |
| 2024-10-18 | 29.37 | $29.53 | 326400 |
| 2024-10-17 | 29.32 | $30.05 | 203400 |
| 2024-10-16 | 29.09 | $29.87 | 195124 |
| 2024-10-15 | 28.87 | $29.20 | 207306 |
| 2024-10-14 | 28.82 | $29.03 | 112700 |
| 2024-10-11 | 28.81 | $28.88 | 144227 |
| 2024-10-10 | 28.85 | $28.77 | 177108 |
| 2024-10-09 | 28.93 | $28.89 | 152800 |
| 2024-10-08 | 28.99 | $29.02 | 128800 |
| 2024-10-07 | 29.03 | $28.90 | 161705 |
| 2024-10-04 | 29.11 | $28.96 | 163100 |
| 2024-10-03 | 29.19 | $28.60 | 185026 |
| 2024-10-02 | 29.39 | $29.21 | 187100 |
| 2024-10-01 | 29.45 | $29.74 | 233700 |
| 2024-09-30 | 29.35 | $29.54 | 283000 |
| 2024-09-27 | 29.29 | $29.27 | 203844 |
| 2024-09-26 | 29.30 | $29.31 | 236600 |
| 2024-09-25 | 29.29 | $28.96 | 222700 |
| 2024-09-24 | 29.39 | $29.33 | 232116 |
| 2024-09-23 | 29.38 | $29.38 | 171200 |
| 2024-09-20 | 29.36 | $29.18 | 985600 |
| 2024-09-19 | 29.38 | $29.47 | 162649 |
| 2024-09-18 | 29.31 | $29.55 | 193334 |
| 2024-09-17 | 29.20 | $29.45 | 270035 |
| 2024-09-16 | 29.08 | $29.15 | 306631 |
| 2024-09-13 | 29.03 | $28.82 | 192200 |
| 2024-09-12 | 29.07 | $28.48 | 231426 |
| 2024-09-11 | 29.21 | $28.07 | 228200 |
| 2024-09-10 | 29.50 | $28.29 | 296835 |
| 2024-09-09 | 29.78 | $28.51 | 474800 |
| 2024-09-06 | 30.03 | $29.18 | 327300 |
| 2024-09-05 | 30.11 | $29.83 | 403206 |
| 2024-09-04 | 29.98 | $30.25 | 533137 |
| 2024-09-03 | 29.67 | $29.65 | 590751 |
| 2024-08-30 | 29.46 | $29.24 | 343329 |
| 2024-08-29 | 29.32 | $28.99 | 184011 |
| 2024-08-28 | 29.21 | $28.91 | 213741 |
| 2024-08-27 | 29.08 | $29.06 | 205052 |
| 2024-08-26 | 28.86 | $28.85 | 402200 |
| 2024-08-23 | 28.63 | $28.42 | 237624 |
| 2024-08-22 | 28.47 | $28.02 | 197900 |
| 2024-08-21 | 28.38 | $27.72 | 238225 |
| 2024-08-20 | 28.35 | $27.80 | 206700 |
| 2024-08-19 | 28.27 | $27.85 | 273900 |
| 2024-08-16 | 28.13 | $27.57 | 240600 |
| 2024-08-15 | 28.03 | $27.45 | 241202 |
| 2024-08-14 | 27.92 | $27.56 | 251752 |
| 2024-08-13 | 27.73 | $27.13 | 366029 |
| 2024-08-12 | 27.61 | $26.74 | 215400 |
| 2024-08-09 | 27.56 | $27.02 | 345543 |
| 2024-08-08 | 27.39 | $27.15 | 319446 |
| 2024-08-07 | 27.11 | $27.67 | 289237 |
| 2024-08-06 | 26.59 | $26.86 | 497000 |
| 2024-08-05 | 26.18 | $26.76 | 551300 |
| 2024-08-02 | 25.70 | $27.27 | 605861 |
| 2024-08-01 | 24.93 | $24.61 | 278428 |
| 2024-07-31 | 24.82 | $25.05 | 221822 |
| 2024-07-30 | 24.54 | $24.72 | 256207 |
| 2024-07-29 | 24.28 | $24.41 | 243549 |
| 2024-07-26 | 24.06 | $24.36 | 222000 |
| 2024-07-25 | 23.78 | $23.88 | 155235 |
| 2024-07-24 | 23.60 | $23.55 | 165504 |
| 2024-07-23 | 23.46 | $23.64 | 196200 |
| 2024-07-22 | 23.26 | $23.63 | 202342 |
| 2024-07-19 | 23.01 | $23.46 | 188034 |
| 2024-07-18 | 22.75 | $23.78 | 406700 |
| 2024-07-17 | 22.34 | $23.58 | 389236 |
| 2024-07-16 | 21.89 | $22.38 | 334531 |
| 2024-07-15 | 21.73 | $22.07 | 229536 |
| 2024-07-12 | 21.63 | $22.21 | 213837 |
| 2024-07-11 | 21.47 | $22.03 | 259200 |
| 2024-07-10 | 21.34 | $21.43 | 206800 |
| 2024-07-09 | 21.38 | $21.25 | 216445 |
| 2024-07-08 | 21.49 | $21.32 | 231300 |
| 2024-07-05 | 21.60 | $21.41 | 271540 |
| 2024-07-03 | 21.72 | $21.78 | 112300 |
| 2024-07-02 | 21.75 | $22.11 | 340113 |
| 2024-07-01 | 21.69 | $21.72 | 374472 |
| 2024-06-28 | 21.75 | $21.85 | 598936 |
| 2024-06-27 | 21.79 | $21.98 | 159909 |
| 2024-06-26 | 21.80 | $22.10 | 225216 |
| 2024-06-25 | 21.78 | $22.06 | 225138 |
| 2024-06-24 | 21.78 | $22.34 | 278300 |
| 2024-06-21 | 21.70 | $22.24 | 1.3M |
| 2024-06-20 | 21.64 | $21.98 | 350720 |
| 2024-06-18 | 21.67 | $21.50 | 374500 |
| 2024-06-17 | 21.86 | $21.77 | 487243 |
| 2024-06-14 | 22.02 | $21.86 | 222900 |
| 2024-06-13 | 22.19 | $22.11 | 260406 |
| 2024-06-12 | 22.34 | $22.47 | 262219 |
| 2024-06-11 | 22.41 | $22.58 | 237332 |
| 2024-06-10 | 22.48 | $22.43 | 250200 |
| 2024-06-07 | 22.61 | $22.62 | 225172 |
| 2024-06-06 | 22.72 | $22.96 | 233900 |
| 2024-06-05 | 22.76 | $22.80 | 569645 |
| 2024-06-04 | 22.87 | $23.24 | 377614 |
| 2024-06-03 | 22.87 | $23.27 | 321340 |
| 2024-05-31 | 22.87 | $23.36 | 270300 |
| 2024-05-30 | 22.86 | $22.97 | 180100 |
| 2024-05-29 | 22.97 | $22.79 | 263625 |
| 2024-05-28 | 23.18 | $23.15 | 172500 |
| 2024-05-24 | 23.33 | $23.26 | 141700 |
| 2024-05-23 | 23.49 | $23.28 | 224500 |
| 2024-05-22 | 23.69 | $23.72 | 280900 |
| 2024-05-21 | 23.79 | $23.64 | 188717 |
| 2024-05-20 | 23.96 | $23.59 | 254300 |
| 2024-05-17 | 24.18 | $24.31 | 137100 |
| 2024-05-16 | 24.23 | $24.48 | 175200 |
| 2024-05-15 | 24.25 | $24.18 | 195509 |
| 2024-05-14 | 24.36 | $24.48 | 160700 |
| 2024-05-13 | 24.42 | $24.48 | 175639 |
| 2024-05-10 | 24.49 | $24.47 | 166800 |
| 2024-05-09 | 24.59 | $24.35 | 153000 |
| 2024-05-08 | 24.76 | $24.13 | 151100 |
| 2024-05-07 | 25.03 | $24.34 | 203100 |
| 2024-05-06 | 25.30 | $24.53 | 211500 |
| 2024-05-03 | 25.57 | $24.52 | 334400 |
| 2024-05-02 | 25.90 | $26.03 | 147200 |
| 2024-05-01 | 25.82 | $25.92 | 151712 |
| 2024-04-30 | 25.75 | $25.57 | 222424 |
| 2024-04-29 | 25.78 | $25.71 | 136800 |
| 2024-04-26 | 25.77 | $25.62 | 139700 |
| 2024-04-25 | 25.78 | $25.74 | 136500 |
| 2024-04-24 | 25.75 | $26.03 | 161600 |
| 2024-04-23 | 25.62 | $25.98 | 143335 |
| 2024-04-22 | 25.47 | $25.86 | 171041 |
| 2024-04-19 | 25.33 | $25.78 | 201100 |
| 2024-04-18 | 25.18 | $25.36 | 149739 |
| 2024-04-17 | 25.13 | $24.84 | 124200 |
| 2024-04-16 | 25.24 | $24.91 | 147511 |
| 2024-04-15 | 25.34 | $24.93 | 109103 |
| 2024-04-12 | 25.46 | $24.93 | 133420 |
| 2024-04-11 | 25.60 | $25.23 | 145633 |
| 2024-04-10 | 25.68 | $25.12 | 170542 |
| 2024-04-09 | 25.80 | $25.67 | 133600 |
| 2024-04-08 | 25.77 | $25.66 | 171800 |
| 2024-04-05 | 25.73 | $25.38 | 254447 |
| 2024-04-04 | 25.76 | $25.43 | 169800 |
| 2024-04-03 | 25.78 | $25.37 | 203924 |
| 2024-04-02 | 25.81 | $25.49 | 214746 |
| 2024-04-01 | 25.81 | $25.45 | 195600 |
| 2024-03-28 | 25.81 | $25.91 | 309617 |
| 2024-03-27 | 25.65 | $26.03 | 196400 |
| 2024-03-26 | 25.42 | $25.50 | 206217 |
| 2024-03-25 | 25.29 | $25.37 | 187000 |
| 2024-03-22 | 25.18 | $25.21 | 129800 |
| 2024-03-21 | 25.08 | $25.19 | 244000 |
| 2024-03-20 | 24.96 | $25.12 | 224100 |
| 2024-03-19 | 24.84 | $25.02 | 203400 |
| 2024-03-18 | 24.72 | $24.60 | 297146 |
| 2024-03-15 | 24.69 | $24.89 | 1.1M |
| 2024-03-14 | 24.57 | $24.26 | 226600 |
| 2024-03-13 | 24.62 | $24.70 | 186800 |
| 2024-03-12 | 24.54 | $24.76 | 151100 |
| 2024-03-11 | 24.41 | $24.63 | 187413 |
| 2024-03-08 | 24.30 | $24.76 | 162203 |
| 2024-03-07 | 24.12 | $24.47 | 186339 |
| 2024-03-06 | 24.00 | $24.25 | 254317 |
| 2024-03-05 | 23.92 | $24.22 | 270721 |
| 2024-03-04 | 23.84 | $24.53 | 206800 |
| 2024-03-01 | 23.63 | $24.37 | 225932 |
| 2024-02-29 | 23.45 | $23.93 | 327211 |
| 2024-02-28 | 23.36 | $23.64 | 257501 |
| 2024-02-27 | 23.36 | $23.28 | 302400 |
| 2024-02-26 | 23.47 | $23.18 | 428802 |
| 2024-02-23 | 23.65 | $23.92 | 184600 |
| 2024-02-22 | 23.64 | $23.97 | 193298 |
| 2024-02-21 | 23.61 | $24.06 | 132700 |
| 2024-02-20 | 23.56 | $23.92 | 209432 |
| 2024-02-16 | 23.55 | $23.77 | 186347 |
| 2024-02-15 | 23.60 | $24.16 | 177012 |
| 2024-02-14 | 23.54 | $23.80 | 181500 |
| 2024-02-13 | 23.59 | $23.51 | 203318 |
| 2024-02-12 | 23.76 | $24.20 | 189946 |
| 2024-02-09 | 23.75 | $23.78 | 287500 |
| 2024-02-08 | 23.88 | $23.91 | 194668 |
| 2024-02-07 | 24.01 | $23.92 | 176400 |
| 2024-02-06 | 24.18 | $24.27 | 164500 |
| 2024-02-05 | 24.27 | $23.79 | 179519 |
| 2024-02-02 | 24.55 | $24.53 | 293822 |
| 2024-02-01 | 24.66 | $24.64 | 332608 |
| 2024-01-31 | 24.77 | $24.58 | 207600 |
| 2024-01-30 | 24.92 | $25.04 | 111100 |
| 2024-01-29 | 24.97 | $25.04 | 131719 |
| 2024-01-26 | 25.03 | $25.11 | 108300 |
| 2024-01-25 | 25.08 | $25.19 | 143000 |
| 2024-01-24 | 25.13 | $24.94 | 151100 |
| 2024-01-23 | 25.27 | $25.12 | 194700 |
| 2024-01-22 | 25.39 | $25.10 | 212200 |
| 2024-01-19 | 25.54 | $25.00 | 208010 |
| 2024-01-18 | 25.76 | $25.15 | 200000 |
| 2024-01-17 | 25.98 | $25.17 | 245500 |
| 2024-01-16 | 26.24 | $25.12 | 290902 |
| 2024-01-12 | 26.57 | $25.64 | 222500 |
| 2024-01-11 | 26.79 | $25.80 | 292105 |
| 2024-01-10 | 27.01 | $25.77 | 222834 |
| 2024-01-09 | 27.27 | $25.70 | 417279 |
| 2024-01-08 | 27.60 | $27.15 | 161000 |
| 2024-01-05 | 27.53 | $27.10 | 193700 |
| 2024-01-04 | 27.44 | $27.31 | 203324 |
| 2024-01-03 | 27.25 | $27.31 | 319213 |
| 2024-01-02 | 27.00 | $27.60 | 451620 |
| 2023-12-29 | 26.59 | $26.25 | 174544 |
| 2023-12-28 | 26.50 | $26.32 | 109638 |
| 2023-12-27 | 26.36 | $26.27 | 144737 |
| 2023-12-26 | 26.18 | $26.40 | 98047 |
| 2023-12-22 | 25.92 | $26.04 | 100917 |
| 2023-12-21 | 25.69 | $25.87 | 150600 |
| 2023-12-20 | 25.47 | $25.50 | 320400 |
| 2023-12-19 | 25.29 | $25.73 | 175545 |
| 2023-12-18 | 25.00 | $25.11 | 179400 |
| 2023-12-15 | 24.84 | $24.97 | 693500 |
| 2023-12-14 | 24.67 | $25.14 | 227000 |
| 2023-12-13 | 24.41 | $25.32 | 209712 |
| 2023-12-12 | 24.03 | $24.39 | 209743 |
| 2023-12-11 | 23.85 | $24.20 | 182400 |
| 2023-12-08 | 23.70 | $23.85 | 167431 |
| 2023-12-07 | 23.62 | $24.31 | 182048 |
| 2023-12-06 | 23.39 | $23.65 | 192135 |
| 2023-12-05 | 23.31 | $23.83 | 215900 |
| 2023-12-04 | 23.16 | $23.83 | 390300 |
| 2023-12-01 | 22.98 | $23.22 | 369625 |
| 2023-11-30 | 22.96 | $22.80 | 304709 |
| 2023-11-29 | 23.08 | $23.01 | 170042 |
| 2023-11-28 | 23.16 | $23.29 | 125013 |
| 2023-11-27 | 23.18 | $23.35 | 228800 |
| 2023-11-24 | 23.19 | $23.45 | 39046 |
| 2023-11-22 | 23.17 | $23.33 | 89146 |
| 2023-11-21 | 23.19 | $23.19 | 151318 |
| 2023-11-20 | 23.28 | $23.43 | 207200 |
| 2023-11-17 | 23.31 | $23.33 | 264500 |
| 2023-11-16 | 23.39 | $23.46 | 233446 |
| 2023-11-15 | 23.45 | $24.10 | 252700 |
| 2023-11-14 | 23.33 | $24.13 | 495517 |
| 2023-11-13 | 23.18 | $23.54 | 326816 |
| 2023-11-10 | 23.20 | $23.58 | 268308 |
| 2023-11-09 | 23.22 | $23.69 | 345900 |
| 2023-11-08 | 23.22 | $23.53 | 304500 |
| 2023-11-07 | 23.28 | $23.81 | 421936 |
| 2023-11-06 | 23.28 | $23.50 | 519520 |
| 2023-11-03 | 23.39 | $23.00 | 764729 |
| 2023-11-02 | 23.70 | $22.75 | 532029 |
| 2023-11-01 | 24.16 | $21.48 | 741620 |
| 2023-10-31 | 25.14 | $25.00 | 160500 |
| 2023-10-30 | 25.22 | $25.28 | 144817 |
| 2023-10-27 | 25.23 | $25.01 | 190343 |
| 2023-10-26 | 25.33 | $25.41 | 165019 |
| 2023-10-25 | 25.33 | $25.32 | 160221 |
| 2023-10-24 | 25.36 | $25.10 | 306125 |
| 2023-10-23 | 25.47 | $25.03 | 245400 |
| 2023-10-20 | 25.62 | $25.42 | 142000 |
| 2023-10-19 | 25.68 | $25.40 | 110500 |
| 2023-10-18 | 25.77 | $25.85 | 180300 |
| 2023-10-17 | 25.73 | $25.85 | 185515 |
| 2023-10-16 | 25.68 | $25.70 | 169500 |
| 2023-10-13 | 25.67 | $25.35 | 146700 |
| 2023-10-12 | 25.77 | $25.46 | 198300 |
| 2023-10-11 | 25.85 | $26.01 | 235533 |
| 2023-10-10 | 25.78 | $25.68 | 116504 |
| 2023-10-09 | 25.80 | $25.83 | 108641 |
| 2023-10-06 | 25.77 | $25.62 | 172800 |
| 2023-10-05 | 25.79 | $25.83 | 177416 |
| 2023-10-04 | 25.76 | $25.69 | 121400 |
| 2023-10-03 | 25.77 | $25.59 | 145300 |
| 2023-10-02 | 25.81 | $25.73 | 251331 |
| 2023-09-29 | 25.81 | $25.84 | 186000 |
| 2023-09-28 | 25.78 | $26.01 | 256807 |
| 2023-09-27 | 25.68 | $26.10 | 279300 |
| 2023-09-26 | 25.54 | $25.75 | 335700 |
| 2023-09-25 | 25.48 | $25.84 | 114602 |
| 2023-09-22 | 25.37 | $25.77 | 159400 |
| 2023-09-21 | 25.27 | $25.95 | 196800 |
| 2023-09-20 | 25.10 | $25.50 | 372400 |
| 2023-09-19 | 25.03 | $25.24 | 162642 |
| 2023-09-18 | 25.04 | $25.37 | 191700 |
| 2023-09-15 | 25.02 | $25.45 | 766700 |
| 2023-09-14 | 24.97 | $25.49 | 298600 |
| 2023-09-13 | 24.91 | $25.26 | 272300 |
| 2023-09-12 | 24.91 | $25.04 | 168900 |
| 2023-09-11 | 24.99 | $25.04 | 191100 |
| 2023-09-08 | 25.10 | $25.22 | 212245 |
| 2023-09-07 | 25.19 | $24.99 | 364545 |
| 2023-09-06 | 25.38 | $25.15 | 170533 |
| 2023-09-05 | 25.56 | $25.00 | 295200 |
| 2023-09-01 | 25.84 | $26.49 | 543928 |
| 2023-08-31 | 25.71 | $25.55 | 151200 |
| 2023-08-30 | 25.86 | $26.01 | 114649 |
| 2023-08-29 | 25.90 | $25.88 | 102800 |
| 2023-08-28 | 26.00 | $25.79 | 66500 |
| 2023-08-25 | 26.15 | $26.00 | 70600 |
| 2023-08-24 | 26.28 | $25.92 | 141400 |
| 2023-08-23 | 26.46 | $26.10 | 135814 |
| 2023-08-22 | 26.62 | $25.77 | 154033 |
| 2023-08-21 | 26.93 | $26.29 | 115317 |
| 2023-08-18 | 27.14 | $26.67 | 230500 |
| 2023-08-17 | 27.28 | $26.73 | 253500 |
| 2023-08-16 | 27.42 | $26.19 | 99624 |
| 2023-08-15 | 27.76 | $26.64 | 95108 |
| 2023-08-14 | 28.03 | $27.21 | 151200 |
| 2023-08-11 | 28.16 | $27.88 | 131800 |
| 2023-08-10 | 28.11 | $27.52 | 132906 |
| 2023-08-09 | 28.14 | $27.61 | 217300 |
| 2023-08-08 | 28.14 | $28.50 | 234700 |
| 2023-08-07 | 27.84 | $28.49 | 188934 |
| 2023-08-04 | 27.48 | $27.90 | 172900 |
| 2023-08-03 | 27.21 | $27.69 | 255047 |
| 2023-08-02 | 26.95 | $27.70 | 463600 |
| 2023-08-01 | 26.61 | $26.46 | 123300 |
| 2023-07-31 | 26.60 | $26.58 | 183800 |
| 2023-07-28 | 26.54 | $26.35 | 115700 |
| 2023-07-27 | 26.53 | $26.45 | 130233 |
| 2023-07-26 | 26.49 | $26.75 | 108300 |
| 2023-07-25 | 26.34 | $26.55 | 106200 |
| 2023-07-24 | 26.21 | $26.42 | 106000 |
| 2023-07-21 | 26.10 | $26.33 | 137700 |
| 2023-07-20 | 26.00 | $26.60 | 101200 |
| 2023-07-19 | 25.78 | $26.35 | 163803 |
| 2023-07-18 | 25.60 | $25.96 | 113100 |
| 2023-07-17 | 25.50 | $25.75 | 129343 |
| 2023-07-14 | 25.46 | $25.75 | 112049 |
| 2023-07-13 | 25.41 | $25.71 | 120400 |
| 2023-07-12 | 25.36 | $25.69 | 128800 |
| 2023-07-11 | 25.32 | $25.48 | 172240 |
| 2023-07-10 | 25.34 | $25.20 | 166110 |
| 2023-07-07 | 25.46 | $25.48 | 142400 |
| 2023-07-06 | 25.53 | $25.51 | 188196 |
| 2023-07-05 | 25.60 | $25.61 | 178628 |
| 2023-07-03 | 25.67 | $25.73 | 97935 |
| 2023-06-30 | 25.72 | $25.71 | 132177 |
| 2023-06-29 | 25.79 | $25.51 | 183613 |
| 2023-06-28 | 25.95 | $25.15 | 103913 |
| 2023-06-27 | 26.26 | $25.66 | 138113 |
| 2023-06-26 | 26.48 | $25.84 | 174925 |
| 2023-06-23 | 26.69 | $25.74 | 824000 |
| 2023-06-22 | 26.99 | $26.68 | 156738 |
| 2023-06-21 | 27.05 | $27.08 | 147000 |
| 2023-06-20 | 26.99 | $26.87 | 169800 |
| 2023-06-16 | 26.99 | $26.88 | 653305 |
| 2023-06-15 | 26.99 | $27.16 | 183833 |
| 2023-06-14 | 26.89 | $27.00 | 151410 |
| 2023-06-13 | 26.82 | $27.00 | 229548 |
| 2023-06-12 | 26.74 | $26.96 | 143306 |
| 2023-06-09 | 26.66 | $26.89 | 119800 |
| 2023-06-08 | 26.58 | $27.34 | 153500 |
| 2023-06-07 | 26.35 | $27.18 | 277730 |
| 2023-06-06 | 26.12 | $26.47 | 173349 |
| 2023-06-05 | 26.08 | $25.83 | 255155 |
| 2023-06-02 | 26.23 | $26.85 | 167224 |
| 2023-06-01 | 26.10 | $26.14 | 118300 |
| 2023-05-31 | 26.18 | $26.36 | 187626 |
| 2023-05-30 | 26.21 | $26.33 | 135800 |
| 2023-05-26 | 26.27 | $26.54 | 142400 |
| 2023-05-25 | 26.28 | $26.64 | 130100 |
| 2023-05-24 | 26.28 | $26.71 | 126508 |
| 2023-05-23 | 26.26 | $27.10 | 218717 |
| 2023-05-22 | 26.12 | $26.50 | 182814 |
| 2023-05-19 | 26.16 | $26.59 | 270100 |
| 2023-05-18 | 26.20 | $26.59 | 145100 |
| 2023-05-17 | 26.25 | $26.38 | 152000 |
| 2023-05-16 | 26.40 | $26.25 | 105330 |
| 2023-05-15 | 26.63 | $26.70 | 151843 |
| 2023-05-12 | 26.79 | $26.99 | 137008 |
| 2023-05-11 | 26.90 | $27.37 | 160243 |
| 2023-05-10 | 26.93 | $27.40 | 213100 |
| 2023-05-09 | 26.97 | $27.35 | 229200 |
| 2023-05-08 | 27.06 | $27.48 | 297219 |
| 2023-05-05 | 27.13 | $27.00 | 315300 |
| 2023-05-04 | 27.39 | $26.51 | 231406 |
| 2023-05-03 | 27.87 | $26.47 | 388500 |
| 2023-05-02 | 28.48 | $28.58 | 235170 |
| 2023-05-01 | 28.57 | $28.70 | 185025 |
| 2023-04-28 | 28.65 | $28.71 | 118700 |
| 2023-04-27 | 28.74 | $28.63 | 112006 |
| 2023-04-26 | 28.90 | $28.48 | 94500 |
| 2023-04-25 | 29.14 | $28.89 | 139706 |
| 2023-04-24 | 29.31 | $29.14 | 135900 |
| 2023-04-21 | 29.44 | $29.44 | 124900 |
| 2023-04-20 | 29.51 | $29.27 | 304907 |
| 2023-04-19 | 29.66 | $29.57 | 93500 |
| 2023-04-18 | 29.74 | $29.60 | 141018 |
| 2023-04-17 | 29.84 | $29.72 | 134820 |
| 2023-04-14 | 29.92 | $29.64 | 110133 |
| 2023-04-13 | 30.05 | $30.15 | 154200 |
| 2023-04-12 | 30.04 | $30.25 | 208311 |
| 2023-04-11 | 30.00 | $29.94 | 129200 |
| 2023-04-10 | 30.05 | $30.11 | 162145 |
| 2023-04-06 | 30.07 | $30.26 | 144500 |
| 2023-04-05 | 30.03 | $30.50 | 689114 |
| 2023-04-04 | 29.92 | $30.04 | 251800 |
| 2023-04-03 | 29.92 | $30.35 | 258912 |
| 2023-03-31 | 29.84 | $30.11 | 217438 |
| 2023-03-30 | 29.81 | $30.10 | 104543 |
| 2023-03-29 | 29.78 | $30.04 | 132620 |
| 2023-03-28 | 29.77 | $30.19 | 79100 |
| 2023-03-27 | 29.71 | $30.25 | 95044 |
| 2023-03-24 | 29.62 | $29.80 | 121237 |
| 2023-03-23 | 29.65 | $29.10 | 132944 |
| 2023-03-22 | 29.93 | $29.47 | 108300 |
| 2023-03-21 | 30.14 | $29.86 | 170020 |
| 2023-03-20 | 30.28 | $29.91 | 238129 |
| 2023-03-17 | 30.44 | $29.34 | 743610 |
| 2023-03-16 | 30.80 | $30.28 | 171634 |
| 2023-03-15 | 30.95 | $30.25 | 329700 |
| 2023-03-14 | 31.13 | $30.50 | 207600 |
| 2023-03-13 | 31.26 | $29.74 | 207600 |
| 2023-03-10 | 31.65 | $30.49 | 134300 |
| 2023-03-09 | 31.88 | $30.81 | 131000 |
| 2023-03-08 | 32.04 | $31.21 | 243600 |
| 2023-03-07 | 32.09 | $31.29 | 150200 |
| 2023-03-06 | 32.11 | $31.59 | 233500 |
| 2023-03-03 | 32.02 | $32.09 | 203645 |
| 2023-03-02 | 31.73 | $32.13 | 200741 |
| 2023-03-01 | 31.35 | $31.69 | 168439 |
| 2023-02-28 | 31.00 | $31.28 | 269410 |
| 2023-02-27 | 30.69 | $31.07 | 144700 |
| 2023-02-24 | 30.37 | $31.04 | 208422 |
| 2023-02-23 | 29.96 | $30.83 | 277400 |
| 2023-02-22 | 29.53 | $31.50 | 456624 |
| 2023-02-21 | 28.78 | $28.63 | 179240 |
| 2023-02-17 | 28.76 | $28.84 | 416530 |
| 2023-02-16 | 28.67 | $28.20 | 178940 |
| 2023-02-15 | 28.76 | $28.57 | 208176 |
| 2023-02-14 | 28.74 | $28.24 | 217622 |
| 2023-02-13 | 28.82 | $28.62 | 124200 |
| 2023-02-10 | 28.78 | $28.49 | 124600 |
| 2023-02-09 | 28.77 | $28.41 | 110322 |
| 2023-02-08 | 28.78 | $28.21 | 102700 |
| 2023-02-07 | 28.84 | $28.75 | 167100 |
| 2023-02-06 | 28.73 | $28.85 | 194400 |
| 2023-02-03 | 28.56 | $28.88 | 213817 |
| 2023-02-02 | 28.33 | $28.70 | 164099 |
| 2023-02-01 | 28.10 | $28.52 | 142149 |
| 2023-01-31 | 27.87 | $28.60 | 159063 |
| 2023-01-30 | 27.55 | $27.66 | 78900 |
| 2023-01-27 | 27.46 | $27.29 | 81045 |
| 2023-01-26 | 27.47 | $27.31 | 106600 |
| 2023-01-25 | 27.46 | $27.49 | 69428 |
| 2023-01-24 | 27.40 | $27.17 | 80400 |
| 2023-01-23 | 27.41 | $27.04 | 108917 |
| 2023-01-20 | 27.47 | $27.25 | 126800 |
| 2023-01-19 | 27.47 | $27.19 | 98800 |
| 2023-01-18 | 27.48 | $27.11 | 132500 |
| 2023-01-17 | 27.51 | $28.06 | 123000 |
| 2023-01-13 | 27.24 | $27.99 | 105300 |
| 2023-01-12 | 26.93 | $27.58 | 150214 |
| 2023-01-11 | 26.68 | $27.07 | 168624 |
| 2023-01-10 | 26.54 | $26.81 | 181900 |
| 2023-01-09 | 26.45 | $26.67 | 133600 |
| 2023-01-06 | 26.38 | $26.89 | 94500 |
| 2023-01-05 | 26.24 | $26.57 | 110704 |
| 2023-01-04 | 26.16 | $26.69 | 173116 |
| 2023-01-03 | 26.03 | $26.45 | 181808 |
| 2022-12-30 | 25.95 | $26.19 | 167100 |
| 2022-12-29 | 25.94 | $26.38 | 120000 |
| 2022-12-28 | 25.87 | $25.99 | 108334 |
| 2022-12-27 | 25.92 | $26.45 | 88300 |
| 2022-12-23 | 25.84 | $26.13 | 86733 |
| 2022-12-22 | 25.86 | $26.07 | 132600 |
| 2022-12-21 | 25.89 | $26.36 | 128927 |
| 2022-12-20 | 25.86 | $26.21 | 168928 |
| 2022-12-19 | 25.87 | $26.07 | 187030 |
| 2022-12-16 | 25.93 | $25.17 | 994700 |
| 2022-12-15 | 26.30 | $25.52 | 212300 |
| 2022-12-14 | 26.65 | $26.54 | 259947 |
| 2022-12-13 | 26.75 | $26.39 | 235221 |
| 2022-12-12 | 26.93 | $26.71 | 164823 |
| 2022-12-09 | 27.04 | $26.79 | 151900 |
| 2022-12-08 | 27.15 | $26.94 | 153400 |
| 2022-12-07 | 27.25 | $27.05 | 142420 |
| 2022-12-06 | 27.32 | $27.10 | 165500 |
| 2022-12-05 | 27.40 | $27.12 | 139947 |
| 2022-12-02 | 27.49 | $27.21 | 117800 |
| 2022-12-01 | 27.56 | $27.33 | 134600 |
| 2022-11-30 | 27.61 | $27.68 | 348103 |
| 2022-11-29 | 27.55 | $26.78 | 924400 |
| 2022-11-28 | 27.76 | $27.23 | 301033 |
| 2022-11-25 | 27.87 | $27.42 | 274900 |
| 2022-11-23 | 27.94 | $27.38 | 287738 |
| 2022-11-22 | 28.03 | $27.47 | 470646 |
| 2022-11-21 | 28.09 | $27.39 | 312100 |
| 2022-11-18 | 28.19 | $27.37 | 269300 |
| 2022-11-17 | 28.30 | $27.26 | 107645 |
| 2022-11-16 | 28.46 | $27.72 | 120727 |
| 2022-11-15 | 28.49 | $27.86 | 142649 |
| 2022-11-14 | 28.47 | $27.93 | 117600 |
| 2022-11-11 | 28.40 | $28.03 | 163200 |
| 2022-11-10 | 28.28 | $28.43 | 185700 |
| 2022-11-09 | 27.98 | $27.99 | 204400 |
| 2022-11-08 | 27.74 | $28.06 | 158500 |
| 2022-11-07 | 27.41 | $27.85 | 177830 |
| 2022-11-04 | 27.06 | $27.47 | 179626 |
| 2022-11-03 | 26.74 | $26.65 | 166900 |
| 2022-11-02 | 26.60 | $27.08 | 355047 |
| 2022-11-01 | 26.28 | $26.00 | 143801 |
| 2022-10-31 | 26.23 | $26.08 | 158803 |
| 2022-10-28 | 26.14 | $26.27 | 144340 |
| 2022-10-27 | 25.95 | $25.90 | 95600 |
| 2022-10-26 | 25.83 | $25.85 | 123408 |
| 2022-10-25 | 25.70 | $25.88 | 100300 |
| 2022-10-24 | 25.52 | $25.89 | 100644 |
| 2022-10-21 | 25.30 | $25.63 | 114600 |
| 2022-10-20 | 25.11 | $25.03 | 125800 |
| 2022-10-19 | 25.06 | $25.39 | 96310 |
| 2022-10-18 | 24.88 | $25.33 | 158700 |
| 2022-10-17 | 24.69 | $25.05 | 97326 |
| 2022-10-14 | 24.54 | $25.10 | 158634 |
| 2022-10-13 | 24.34 | $25.62 | 150400 |
| 2022-10-12 | 23.95 | $24.56 | 144301 |
| 2022-10-11 | 23.80 | $24.75 | 149018 |
| 2022-10-10 | 23.58 | $24.23 | 116700 |
| 2022-10-07 | 23.48 | $23.67 | 244643 |
| 2022-10-06 | 23.55 | $23.79 | 87714 |
| 2022-10-05 | 23.61 | $24.30 | 132100 |
| 2022-10-04 | 23.53 | $24.64 | 206400 |
| 2022-10-03 | 23.35 | $23.64 | 222700 |
| 2022-09-30 | 23.45 | $23.24 | 187300 |
| 2022-09-29 | 23.72 | $23.54 | 185300 |
| 2022-09-28 | 23.98 | $24.09 | 149941 |
| 2022-09-27 | 24.12 | $24.04 | 120626 |
| 2022-09-26 | 24.34 | $24.45 | 227800 |
| 2022-09-23 | 24.48 | $24.40 | 281540 |
| 2022-09-22 | 24.69 | $25.32 | 116708 |
| 2022-09-21 | 24.66 | $25.65 | 203300 |
| 2022-09-20 | 24.55 | $25.52 | 247403 |
| 2022-09-19 | 24.46 | $25.37 | 176045 |
| 2022-09-16 | 24.42 | $24.90 | 981924 |
| 2022-09-15 | 24.54 | $24.58 | 252936 |
| 2022-09-14 | 24.82 | $24.82 | 280630 |
| 2022-09-13 | 25.09 | $25.40 | 305200 |
| 2022-09-12 | 25.26 | $25.38 | 664240 |
| 2022-09-09 | 25.49 | $25.64 | 124723 |
| 2022-09-08 | 25.71 | $25.49 | 146800 |
| 2022-09-07 | 26.04 | $25.85 | 262446 |
| 2022-09-06 | 26.35 | $24.74 | 318100 |
| 2022-09-02 | 27.09 | $26.93 | 169329 |
| 2022-09-01 | 27.31 | $26.93 | 173900 |
| 2022-08-31 | 27.59 | $27.34 | 145317 |
| 2022-08-30 | 27.81 | $27.50 | 139003 |
| 2022-08-29 | 28.04 | $28.06 | 97800 |
| 2022-08-26 | 28.14 | $27.89 | 146143 |
| 2022-08-25 | 28.33 | $28.43 | 141448 |
| 2022-08-24 | 28.39 | $28.19 | 110237 |
| 2022-08-23 | 28.55 | $28.31 | 139200 |
| 2022-08-22 | 28.71 | $28.56 | 159314 |
| 2022-08-19 | 28.82 | $28.96 | 132800 |
| 2022-08-18 | 28.84 | $29.27 | 82500 |
| 2022-08-17 | 28.76 | $29.14 | 91500 |
| 2022-08-16 | 28.71 | $29.28 | 146600 |
| 2022-08-15 | 28.61 | $28.91 | 258600 |
| 2022-08-12 | 28.61 | $29.10 | 118700 |
| 2022-08-11 | 28.56 | $28.75 | 167200 |
| 2022-08-10 | 28.60 | $28.10 | 493836 |
| 2022-08-09 | 28.87 | $28.10 | 188313 |
| 2022-08-08 | 29.19 | $28.29 | 260000 |
| 2022-08-05 | 29.53 | $29.34 | 220133 |
| 2022-08-04 | 29.61 | $28.82 | 204600 |
| 2022-08-03 | 29.86 | $28.88 | 191720 |
| 2022-08-02 | 30.14 | $30.02 | 157400 |
| 2022-08-01 | 30.12 | $30.34 | 163300 |
| 2022-07-29 | 29.98 | $29.71 | 183913 |
| 2022-07-28 | 30.01 | $30.29 | 79437 |
| 2022-07-27 | 29.84 | $29.70 | 128243 |
| 2022-07-26 | 29.82 | $29.06 | 174528 |
| 2022-07-25 | 29.99 | $28.98 | 143336 |
| 2022-07-22 | 30.21 | $29.21 | 249916 |
| 2022-07-21 | 30.40 | $28.47 | 359900 |
| 2022-07-20 | 30.84 | $29.77 | 224200 |
| 2022-07-19 | 30.94 | $29.90 | 229803 |
| 2022-07-18 | 31.01 | $29.82 | 338100 |
| 2022-07-15 | 31.09 | $30.24 | 170100 |
| 2022-07-14 | 31.03 | $29.69 | 102700 |
| 2022-07-13 | 31.11 | $29.94 | 103800 |
| 2022-07-12 | 31.09 | $29.73 | 124833 |
| 2022-07-11 | 31.11 | $30.16 | 115900 |
| 2022-07-08 | 30.97 | $30.40 | 132000 |
| 2022-07-07 | 30.68 | $30.08 | 191326 |
| 2022-07-06 | 30.40 | $31.27 | 551309 |
| 2022-07-05 | 29.64 | $30.49 | 317500 |
| 2022-07-01 | 28.95 | $30.41 | 363820 |
| 2022-06-30 | 28.09 | $29.53 | 444440 |
| 2022-06-29 | 27.31 | $29.22 | 577838 |
| 2022-06-28 | 26.44 | $28.05 | 692100 |
| 2022-06-27 | 25.74 | $27.53 | 517915 |
| 2022-06-24 | 25.04 | $27.45 | 1.2M |
| 2022-06-23 | 24.21 | $26.00 | 793825 |
| 2022-06-22 | 23.66 | $24.44 | 358225 |
| 2022-06-21 | 23.49 | $23.84 | 275700 |
| 2022-06-17 | 23.48 | $22.82 | 525100 |
| 2022-06-16 | 23.80 | $22.99 | 231212 |
| 2022-06-15 | 24.15 | $23.71 | 191616 |
| 2022-06-14 | 24.34 | $23.80 | 152806 |
| 2022-06-13 | 24.55 | $23.68 | 184140 |
| 2022-06-10 | 24.85 | $24.32 | 151400 |
| 2022-06-09 | 25.01 | $24.66 | 137700 |
| 2022-06-08 | 25.10 | $24.98 | 171829 |
| 2022-06-07 | 25.10 | $25.30 | 506700 |
| 2022-06-06 | 25.01 | $25.02 | 261716 |
| 2022-06-03 | 24.98 | $24.92 | 111103 |
| 2022-06-02 | 24.98 | $25.27 | 183909 |
| 2022-06-01 | 24.87 | $25.42 | 142825 |
| 2022-05-31 | 24.68 | $25.54 | 260900 |
| 2022-05-27 | 24.42 | $25.36 | 149500 |
| 2022-05-26 | 24.17 | $25.27 | 113200 |
| 2022-05-25 | 23.90 | $24.67 | 215025 |
| 2022-05-24 | 23.76 | $23.73 | 239500 |
| 2022-05-23 | 23.90 | $23.74 | 249300 |
| 2022-05-20 | 24.08 | $23.54 | 199300 |
| 2022-05-19 | 24.37 | $24.27 | 164238 |
| 2022-05-18 | 24.50 | $24.59 | 267800 |
| 2022-05-17 | 24.57 | $25.33 | 139100 |
| 2022-05-16 | 24.42 | $25.04 | 135233 |
| 2022-05-13 | 24.34 | $24.81 | 104200 |
| 2022-05-12 | 24.33 | $24.60 | 143400 |
| 2022-05-11 | 24.40 | $24.54 | 131200 |
| 2022-05-10 | 24.50 | $24.41 | 111313 |
| 2022-05-09 | 24.69 | $24.56 | 245129 |
| 2022-05-06 | 24.87 | $24.11 | 159600 |
| 2022-05-05 | 25.25 | $24.07 | 282200 |
| 2022-05-04 | 25.73 | $24.75 | 215222 |
| 2022-05-03 | 26.10 | $25.47 | 117844 |
| 2022-05-02 | 26.33 | $25.53 | 117900 |
| 2022-04-29 | 26.59 | $26.05 | 130847 |
| 2022-04-28 | 26.74 | $26.87 | 166800 |
| 2022-04-27 | 26.66 | $26.13 | 142516 |
| 2022-04-26 | 26.80 | $25.88 | 142349 |
| 2022-04-25 | 27.04 | $26.11 | 183231 |
| 2022-04-22 | 27.26 | $26.84 | 86719 |
| 2022-04-21 | 27.28 | $27.13 | 128200 |
| 2022-04-20 | 27.22 | $27.81 | 141300 |
| 2022-04-19 | 26.92 | $27.58 | 95400 |
| 2022-04-18 | 26.62 | $26.76 | 121114 |
| 2022-04-14 | 26.51 | $26.58 | 181437 |
| 2022-04-13 | 26.43 | $26.87 | 186325 |
| 2022-04-12 | 26.23 | $26.35 | 103839 |
| 2022-04-11 | 26.16 | $26.21 | 124101 |
| 2022-04-08 | 26.12 | $26.21 | 122500 |
| 2022-04-07 | 26.07 | $26.38 | 385943 |
| 2022-04-06 | 25.95 | $25.78 | 192500 |
| 2022-04-05 | 26.00 | $25.55 | 231700 |
| 2022-04-04 | 26.13 | $26.27 | 250600 |
| 2022-04-01 | 26.06 | $26.50 | 185300 |
| 2022-03-31 | 25.91 | $25.91 | 179400 |
| 2022-03-30 | 25.91 | $26.00 | 137134 |
| 2022-03-29 | 25.88 | $26.11 | 149343 |
| 2022-03-28 | 25.82 | $26.45 | 195147 |
| 2022-03-25 | 25.64 | $26.52 | 123411 |
| 2022-03-24 | 25.40 | $25.73 | 84400 |
| 2022-03-23 | 25.36 | $25.40 | 113300 |
| 2022-03-22 | 25.43 | $25.42 | 90000 |
| 2022-03-21 | 25.51 | $25.76 | 147042 |
| 2022-03-18 | 25.51 | $26.25 | 569500 |
| 2022-03-17 | 25.36 | $26.29 | 141300 |
| 2022-03-16 | 25.17 | $26.06 | 144804 |
| 2022-03-15 | 25.03 | $25.51 | 127400 |
| 2022-03-14 | 25.04 | $24.92 | 163612 |
| 2022-03-11 | 25.26 | $24.51 | 98437 |
| 2022-03-10 | 25.67 | $25.09 | 152500 |
| 2022-03-09 | 25.99 | $25.90 | 129700 |
| 2022-03-08 | 26.13 | $26.02 | 136300 |
| 2022-03-07 | 26.28 | $26.79 | 158900 |
| 2022-03-04 | 26.22 | $26.59 | 132632 |
| 2022-03-03 | 26.22 | $26.53 | 110333 |
| 2022-03-02 | 26.25 | $26.49 | 121026 |
| 2022-03-01 | 26.30 | $26.25 | 153300 |
| 2022-02-28 | 26.46 | $25.88 | 189201 |
| 2022-02-25 | 26.77 | $26.25 | 117600 |
| 2022-02-24 | 27.04 | $25.38 | 182110 |
| 2022-02-23 | 27.65 | $25.46 | 264900 |
| 2022-02-22 | 28.38 | $28.16 | 225127 |
| 2022-02-18 | 28.40 | $28.81 | 151301 |
| 2022-02-17 | 28.22 | $28.90 | 126129 |
| 2022-02-16 | 27.97 | $28.73 | 125239 |
| 2022-02-15 | 27.72 | $28.07 | 88700 |
| 2022-02-14 | 27.62 | $27.71 | 101221 |
| 2022-02-11 | 27.61 | $27.81 | 102700 |
| 2022-02-10 | 27.58 | $27.29 | 75539 |
| 2022-02-09 | 27.70 | $27.61 | 70600 |
| 2022-02-08 | 27.75 | $28.03 | 74600 |
| 2022-02-07 | 27.68 | $27.49 | 73921 |
| 2022-02-04 | 27.77 | $27.49 | 96700 |
| 2022-02-03 | 27.88 | $27.71 | 72500 |
| 2022-02-02 | 27.94 | $27.88 | 164244 |
| 2022-02-01 | 27.96 | $27.94 | 135800 |
| 2022-01-31 | 27.97 | $27.83 | 125000 |
| 2022-01-28 | 28.01 | $27.61 | 96106 |
| 2022-01-27 | 28.13 | $27.40 | 96727 |
| 2022-01-26 | 28.34 | $27.48 | 110514 |
| 2022-01-25 | 28.56 | $27.82 | 113000 |
| 2022-01-24 | 28.73 | $28.16 | 129622 |
| 2022-01-21 | 28.81 | $28.08 | 136705 |
| 2022-01-20 | 28.94 | $28.01 | 74300 |
| 2022-01-19 | 29.10 | $28.67 | 133708 |
| 2022-01-18 | 29.08 | $28.43 | 63847 |
| 2022-01-14 | 29.12 | $28.99 | 103300 |
| 2022-01-13 | 28.98 | $28.87 | 71500 |
| 2022-01-12 | 28.84 | $28.06 | 88215 |
| 2022-01-11 | 28.91 | $28.42 | 77120 |
| 2022-01-10 | 28.87 | $28.47 | 111943 |
| 2022-01-07 | 28.80 | $29.07 | 130211 |
| 2022-01-06 | 28.50 | $28.59 | 93100 |
| 2022-01-05 | 28.29 | $28.63 | 104322 |
| 2022-01-04 | 28.01 | $28.22 | 111530 |
| 2022-01-03 | 27.79 | $27.66 | 112809 |
| 2021-12-31 | 27.69 | $27.60 | 72400 |
| 2021-12-30 | 27.58 | $27.42 | 79249 |
| 2021-12-29 | 27.50 | $27.73 | 101000 |
| 2021-12-28 | 27.29 | $27.87 | 113500 |
| 2021-12-27 | 27.00 | $27.46 | 111500 |
| 2021-12-23 | 26.77 | $27.41 | 125841 |
| 2021-12-22 | 26.51 | $26.88 | 86945 |
| 2021-12-21 | 26.36 | $26.59 | 186503 |
| 2021-12-20 | 26.27 | $26.91 | 169600 |
| 2021-12-17 | 26.07 | $26.92 | 915833 |
| 2021-12-16 | 25.82 | $26.46 | 150135 |
| 2021-12-15 | 25.68 | $26.94 | 215806 |
| 2021-12-14 | 25.37 | $26.33 | 98317 |
| 2021-12-13 | 25.19 | $26.15 | 116411 |
| 2021-12-10 | 25.05 | $26.09 | 91331 |
| 2021-12-09 | 24.92 | $26.20 | 155500 |
| 2021-12-08 | 24.74 | $26.26 | 166600 |
| 2021-12-07 | 24.53 | $26.34 | 130500 |
| 2021-12-06 | 24.28 | $26.11 | 197100 |
| 2021-12-03 | 24.07 | $24.50 | 103741 |
| 2021-12-02 | 24.36 | $24.58 | 164000 |
| 2021-12-01 | 24.72 | $24.14 | 177100 |
| 2021-11-30 | 25.32 | $24.76 | 291338 |
| 2021-11-29 | 25.90 | $25.89 | 129300 |
| 2021-11-26 | 26.28 | $26.49 | 119400 |
| 2021-11-24 | 26.57 | $27.30 | 76400 |
| 2021-11-23 | 26.70 | $27.28 | 124100 |
| 2021-11-22 | 26.89 | $27.47 | 104545 |
| 2021-11-19 | 27.09 | $26.90 | 102100 |
| 2021-11-18 | 27.54 | $27.42 | 103800 |
| 2021-11-17 | 27.95 | $27.75 | 123616 |
| 2021-11-16 | 28.38 | $28.50 | 131900 |
| 2021-11-15 | 28.68 | $29.06 | 120800 |
| 2021-11-12 | 28.90 | $28.98 | 109241 |
| 2021-11-11 | 29.21 | $29.27 | 72600 |
| 2021-11-10 | 29.52 | $29.32 | 90500 |
| 2021-11-09 | 29.90 | $29.05 | 111000 |
| 2021-11-08 | 30.48 | $29.16 | 161249 |
| 2021-11-05 | 31.15 | $29.72 | 210400 |
| 2021-11-04 | 31.81 | $28.85 | 312408 |
| 2021-11-03 | 32.90 | $29.81 | 548227 |
| 2021-11-02 | 33.92 | $33.80 | 78547 |
| 2021-11-01 | 33.90 | $33.95 | 83732 |
| 2021-10-29 | 33.82 | $33.49 | 79432 |
| 2021-10-28 | 33.87 | $33.44 | 60900 |
| 2021-10-27 | 33.93 | $33.13 | 72300 |
| 2021-10-26 | 34.10 | $33.49 | 74000 |
| 2021-10-25 | 34.18 | $33.99 | 62314 |
| 2021-10-22 | 34.10 | $33.86 | 62500 |
| 2021-10-21 | 34.05 | $33.83 | 84900 |
| 2021-10-20 | 33.98 | $33.95 | 116100 |
| 2021-10-19 | 33.84 | $33.35 | 84419 |
| 2021-10-18 | 33.86 | $33.19 | 82900 |
| 2021-10-15 | 33.92 | $33.52 | 109300 |
| 2021-10-14 | 33.87 | $33.77 | 69138 |
| 2021-10-13 | 33.72 | $33.37 | 69826 |
| 2021-10-12 | 33.65 | $33.48 | 88226 |
| 2021-10-11 | 33.52 | $33.36 | 58845 |
| 2021-10-08 | 33.39 | $33.39 | 82213 |
| 2021-10-07 | 33.20 | $33.59 | 206531 |
| 2021-10-06 | 32.91 | $33.50 | 110205 |
| 2021-10-05 | 32.56 | $33.27 | 114700 |
| 2021-10-04 | 32.20 | $32.65 | 78619 |
| 2021-10-01 | 31.96 | $32.49 | 182500 |
| 2021-09-30 | 31.71 | $32.22 | 126600 |
| 2021-09-29 | 31.48 | $32.53 | 123100 |
| 2021-09-28 | 31.10 | $31.88 | 142536 |
| 2021-09-27 | 30.85 | $32.22 | 140009 |
| 2021-09-24 | 30.44 | $31.07 | 102500 |
| 2021-09-23 | 30.31 | $30.78 | 118300 |
| 2021-09-22 | 30.25 | $30.20 | 106000 |
| 2021-09-21 | 30.37 | $30.13 | 94130 |
| 2021-09-20 | 30.54 | $30.42 | 133700 |
| 2021-09-17 | 30.66 | $31.01 | 690500 |
| 2021-09-16 | 30.63 | $30.72 | 112300 |
| 2021-09-15 | 30.69 | $30.79 | 131200 |
| 2021-09-14 | 30.75 | $30.44 | 90400 |
| 2021-09-13 | 30.94 | $30.80 | 108000 |
| 2021-09-10 | 31.06 | $30.31 | 127607 |
| 2021-09-09 | 31.37 | $30.43 | 199347 |
| 2021-09-08 | 31.71 | $30.40 | 197600 |
| 2021-09-07 | 32.13 | $30.13 | 336843 |
| 2021-09-03 | 32.73 | $32.40 | 102100 |
| 2021-09-02 | 32.74 | $32.58 | 99800 |
| 2021-09-01 | 32.69 | $32.55 | 101000 |
| 2021-08-31 | 32.62 | $32.88 | 199600 |
| 2021-08-30 | 32.44 | $32.32 | 132800 |
| 2021-08-27 | 32.38 | $33.13 | 166108 |
| 2021-08-26 | 32.05 | $32.08 | 174244 |
| 2021-08-25 | 31.97 | $32.10 | 135400 |
| 2021-08-24 | 31.87 | $31.70 | 108700 |
| 2021-08-23 | 31.87 | $31.90 | 112900 |
| 2021-08-20 | 31.81 | $31.58 | 546618 |
| 2021-08-19 | 31.83 | $31.01 | 138000 |
| 2021-08-18 | 32.04 | $31.59 | 126600 |
| 2021-08-17 | 32.10 | $31.89 | 148700 |
| 2021-08-16 | 32.08 | $32.73 | 151500 |
| 2021-08-13 | 31.78 | $32.12 | 87620 |
| 2021-08-12 | 31.61 | $31.71 | 88000 |
| 2021-08-11 | 31.53 | $32.22 | 113928 |
| 2021-08-10 | 31.27 | $32.41 | 140700 |
| 2021-08-09 | 30.90 | $31.69 | 125400 |
| 2021-08-06 | 30.67 | $31.10 | 147000 |
| 2021-08-05 | 30.60 | $30.80 | 162600 |
| 2021-08-04 | 30.60 | $30.88 | 139607 |
| 2021-08-03 | 30.60 | $31.28 | 201200 |
| 2021-08-02 | 30.47 | $30.68 | 196422 |
| 2021-07-30 | 30.51 | $30.86 | 192946 |
| 2021-07-29 | 30.52 | $30.60 | 271535 |
| 2021-07-28 | 30.63 | $30.35 | 219900 |
| 2021-07-27 | 30.84 | $30.61 | 146400 |
| 2021-07-26 | 31.04 | $31.45 | 74600 |
| 2021-07-23 | 31.02 | $31.25 | 211700 |
| 2021-07-22 | 31.07 | $30.48 | 85716 |
| 2021-07-21 | 31.38 | $31.62 | 106300 |
| 2021-07-20 | 31.41 | $31.59 | 211129 |
| 2021-07-19 | 31.47 | $31.40 | 160016 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
39.46
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.84
Average
49.74
Maximum
78.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 39.46 | $27.99 | 303089 |
| 2026-07-13 | 40.33 | $28.23 | 353475 |
| 2026-07-10 | 40.58 | $28.30 | 294291 |
| 2026-07-09 | 37.66 | $27.74 | 374705 |
| 2026-07-08 | 39.61 | $28.33 | 477877 |
| 2026-07-07 | 41.94 | $29.00 | 371489 |
| 2026-07-06 | 36.53 | $27.98 | 476996 |
| 2026-07-02 | 37.31 | $28.22 | 339830 |
| 2026-07-01 | 34.03 | $27.63 | 472022 |
| 2026-06-30 | 34.85 | $27.91 | 457840 |
| 2026-06-29 | 36.91 | $28.59 | 354804 |
| 2026-06-26 | 38.93 | $29.22 | 800129 |
| 2026-06-25 | 34.38 | $28.38 | 414445 |
| 2026-06-24 | 35.80 | $28.85 | 770219 |
| 2026-06-23 | 30.02 | $27.86 | 1.5M |
| 2026-06-22 | 23.70 | $26.90 | 835409 |
| 2026-06-18 | 24.90 | $27.44 | 1.2M |
| 2026-06-17 | 25.64 | $27.76 | 843051 |
| 2026-06-16 | 28.47 | $28.90 | 464000 |
| 2026-06-15 | 27.73 | $28.79 | 311510 |
| 2026-06-12 | 28.62 | $29.14 | 331797 |
| 2026-06-11 | 26.52 | $28.81 | 571132 |
| 2026-06-10 | 27.14 | $29.08 | 503612 |
| 2026-06-09 | 23.88 | $28.56 | 712717 |
| 2026-06-08 | 21.84 | $28.24 | 487500 |
| 2026-06-05 | 24.32 | $29.52 | 497400 |
| 2026-06-04 | 23.35 | $29.37 | 591846 |
| 2026-06-03 | 23.62 | $29.51 | 576600 |
| 2026-06-02 | 24.78 | $30.11 | 673449 |
| 2026-06-01 | 25.78 | $30.61 | 493300 |
| 2026-05-29 | 29.21 | $32.14 | 776265 |
| 2026-05-28 | 33.19 | $33.59 | 1.7M |
| 2026-05-27 | 27.98 | $32.78 | 456000 |
| 2026-05-26 | 27.85 | $32.76 | 319236 |
| 2026-05-22 | 29.20 | $33.29 | 404009 |
| 2026-05-21 | 27.44 | $33.01 | 423337 |
| 2026-05-20 | 26.63 | $32.88 | 331117 |
| 2026-05-19 | 23.60 | $32.39 | 544198 |
| 2026-05-18 | 24.24 | $32.72 | 400862 |
| 2026-05-15 | 22.85 | $32.49 | 601017 |
| 2026-05-14 | 28.80 | $35.22 | 596447 |
| 2026-05-13 | 29.64 | $35.53 | 563300 |
| 2026-05-12 | 29.32 | $35.48 | 445400 |
| 2026-05-11 | 29.42 | $35.52 | 555118 |
| 2026-05-08 | 32.83 | $36.81 | 348302 |
| 2026-05-07 | 35.05 | $37.55 | 313512 |
| 2026-05-06 | 34.76 | $37.50 | 497040 |
| 2026-05-05 | 35.53 | $37.76 | 549524 |
| 2026-05-04 | 44.84 | $40.35 | 308007 |
| 2026-05-01 | 49.55 | $41.34 | 246917 |
| 2026-04-30 | 52.47 | $41.89 | 176300 |
| 2026-04-29 | 50.46 | $41.49 | 395315 |
| 2026-04-28 | 52.79 | $41.93 | 211100 |
| 2026-04-27 | 52.22 | $41.81 | 208702 |
| 2026-04-24 | 52.42 | $41.85 | 256819 |
| 2026-04-23 | 54.67 | $42.30 | 189430 |
| 2026-04-22 | 52.06 | $41.70 | 182200 |
| 2026-04-21 | 48.29 | $40.90 | 206100 |
| 2026-04-20 | 50.66 | $41.40 | 209200 |
| 2026-04-17 | 53.71 | $42.01 | 238500 |
| 2026-04-16 | 50.80 | $41.38 | 302900 |
| 2026-04-15 | 48.56 | $40.92 | 212311 |
| 2026-04-14 | 51.88 | $41.60 | 170332 |
| 2026-04-13 | 53.94 | $42.00 | 186214 |
| 2026-04-10 | 53.68 | $41.94 | 185837 |
| 2026-04-09 | 57.85 | $42.74 | 222300 |
| 2026-04-08 | 55.46 | $42.16 | 361100 |
| 2026-04-07 | 55.62 | $42.19 | 206400 |
| 2026-04-06 | 52.96 | $41.55 | 206938 |
| 2026-04-02 | 51.67 | $41.25 | 384167 |
| 2026-04-01 | 46.58 | $40.15 | 335622 |
| 2026-03-31 | 47.05 | $40.26 | 457600 |
| 2026-03-30 | 51.55 | $41.26 | 403600 |
| 2026-03-27 | 54.79 | $41.91 | 306241 |
| 2026-03-26 | 52.75 | $41.44 | 265294 |
| 2026-03-25 | 58.28 | $42.48 | 167700 |
| 2026-03-24 | 58.68 | $42.55 | 230263 |
| 2026-03-23 | 56.36 | $41.97 | 639232 |
| 2026-03-20 | 45.68 | $39.83 | 1.1M |
| 2026-03-19 | 48.70 | $40.40 | 315800 |
| 2026-03-18 | 51.35 | $40.87 | 261100 |
| 2026-03-17 | 54.34 | $41.37 | 213034 |
| 2026-03-16 | 53.15 | $41.14 | 289304 |
| 2026-03-13 | 54.57 | $41.38 | 218300 |
| 2026-03-12 | 58.18 | $41.97 | 239007 |
| 2026-03-11 | 54.28 | $41.17 | 190900 |
| 2026-03-10 | 57.26 | $41.64 | 259428 |
| 2026-03-09 | 59.10 | $41.92 | 232100 |
| 2026-03-06 | 63.83 | $42.60 | 256121 |
| 2026-03-05 | 63.42 | $42.50 | 241002 |
| 2026-03-04 | 64.52 | $42.66 | 228914 |
| 2026-03-03 | 64.23 | $42.58 | 256400 |
| 2026-03-02 | 67.17 | $43.02 | 226135 |
| 2026-02-27 | 66.87 | $42.93 | 348466 |
| 2026-02-26 | 64.01 | $42.09 | 160610 |
| 2026-02-25 | 64.90 | $42.23 | 199600 |
| 2026-02-24 | 66.52 | $42.49 | 226800 |
| 2026-02-23 | 63.91 | $41.70 | 304426 |
| 2026-02-20 | 63.05 | $41.45 | 405800 |
| 2026-02-19 | 68.69 | $42.35 | 251700 |
| 2026-02-18 | 70.01 | $42.55 | 358146 |
| 2026-02-17 | 62.33 | $40.32 | 291825 |
| 2026-02-13 | 63.22 | $40.45 | 246546 |
| 2026-02-12 | 60.88 | $39.88 | 158900 |
| 2026-02-11 | 61.14 | $39.92 | 249739 |
| 2026-02-10 | 57.52 | $39.08 | 206700 |
| 2026-02-09 | 53.50 | $38.26 | 218232 |
| 2026-02-06 | 54.76 | $38.47 | 271843 |
| 2026-02-05 | 61.65 | $39.52 | 271525 |
| 2026-02-04 | 59.73 | $39.10 | 240200 |
| 2026-02-03 | 60.48 | $39.21 | 199008 |
| 2026-02-02 | 63.18 | $39.60 | 179733 |
| 2026-01-30 | 63.59 | $39.66 | 238440 |
| 2026-01-29 | 61.77 | $39.20 | 187500 |
| 2026-01-28 | 61.00 | $39.01 | 165500 |
| 2026-01-27 | 63.02 | $39.33 | 186400 |
| 2026-01-26 | 60.03 | $38.57 | 160357 |
| 2026-01-23 | 58.13 | $38.12 | 203800 |
| 2026-01-22 | 58.84 | $38.24 | 187838 |
| 2026-01-21 | 56.43 | $37.67 | 162017 |
| 2026-01-20 | 54.81 | $37.30 | 187300 |
| 2026-01-16 | 53.19 | $36.94 | 287300 |
| 2026-01-15 | 61.89 | $38.43 | 206900 |
| 2026-01-14 | 55.16 | $36.99 | 183307 |
| 2026-01-13 | 52.91 | $36.58 | 146301 |
| 2026-01-12 | 52.52 | $36.51 | 282800 |
| 2026-01-09 | 49.72 | $36.01 | 171700 |
| 2026-01-08 | 47.67 | $35.66 | 268200 |
| 2026-01-07 | 41.65 | $34.73 | 258800 |
| 2026-01-06 | 43.60 | $35.11 | 374400 |
| 2026-01-05 | 41.20 | $34.76 | 388300 |
| 2026-01-02 | 44.05 | $35.32 | 298600 |
| 2025-12-31 | 45.71 | $35.63 | 170743 |
| 2025-12-30 | 44.75 | $35.48 | 157300 |
| 2025-12-29 | 46.31 | $35.78 | 185722 |
| 2025-12-26 | 46.72 | $35.86 | 206200 |
| 2025-12-24 | 47.27 | $35.97 | 105200 |
| 2025-12-23 | 46.84 | $35.89 | 278400 |
| 2025-12-22 | 47.67 | $36.07 | 625928 |
| 2025-12-19 | 55.36 | $37.55 | 754909 |
| 2025-12-18 | 62.48 | $38.65 | 213412 |
| 2025-12-17 | 60.91 | $38.29 | 284300 |
| 2025-12-16 | 59.67 | $38.01 | 339100 |
| 2025-12-15 | 63.28 | $38.54 | 375900 |
| 2025-12-12 | 61.49 | $38.11 | 207200 |
| 2025-12-11 | 62.16 | $38.21 | 333235 |
| 2025-12-10 | 54.28 | $36.55 | 508200 |
| 2025-12-09 | 55.74 | $36.77 | 231143 |
| 2025-12-08 | 55.12 | $36.65 | 271900 |
| 2025-12-05 | 58.32 | $37.14 | 195900 |
| 2025-12-04 | 57.36 | $36.94 | 201100 |
| 2025-12-03 | 61.24 | $37.52 | 230206 |
| 2025-12-02 | 57.98 | $36.82 | 207638 |
| 2025-12-01 | 56.17 | $36.46 | 245700 |
| 2025-11-28 | 54.53 | $36.14 | 121500 |
| 2025-11-26 | 54.71 | $36.17 | 410900 |
| 2025-11-25 | 51.29 | $35.51 | 242400 |
| 2025-11-24 | 46.90 | $34.75 | 281100 |
| 2025-11-21 | 48.42 | $35.03 | 312100 |
| 2025-11-20 | 45.34 | $34.52 | 287633 |
| 2025-11-19 | 45.22 | $34.50 | 232223 |
| 2025-11-18 | 50.05 | $35.41 | 262559 |
| 2025-11-17 | 47.10 | $34.91 | 210300 |
| 2025-11-14 | 50.13 | $35.45 | 253100 |
| 2025-11-13 | 53.08 | $35.94 | 247825 |
| 2025-11-12 | 58.33 | $36.73 | 205000 |
| 2025-11-11 | 63.87 | $37.46 | 243739 |
| 2025-11-10 | 65.24 | $37.63 | 279844 |
| 2025-11-07 | 63.76 | $37.29 | 375411 |
| 2025-11-06 | 60.06 | $36.51 | 357812 |
| 2025-11-05 | 59.61 | $36.42 | 309200 |
| 2025-11-04 | 58.21 | $36.14 | 470600 |
| 2025-11-03 | 57.20 | $35.94 | 722400 |
| 2025-10-31 | 54.10 | $35.35 | 524598 |
| 2025-10-30 | 52.04 | $34.98 | 450903 |
| 2025-10-29 | 48.01 | $34.31 | 502800 |
| 2025-10-28 | 48.29 | $34.36 | 219608 |
| 2025-10-27 | 47.15 | $34.17 | 202318 |
| 2025-10-24 | 48.22 | $34.37 | 189226 |
| 2025-10-23 | 48.63 | $34.45 | 202643 |
| 2025-10-22 | 50.72 | $34.85 | 324326 |
| 2025-10-21 | 48.63 | $34.45 | 454800 |
| 2025-10-20 | 54.15 | $35.46 | 414280 |
| 2025-10-17 | 48.91 | $34.50 | 303088 |
| 2025-10-16 | 39.14 | $33.08 | 195199 |
| 2025-10-15 | 41.81 | $33.58 | 182418 |
| 2025-10-14 | 41.59 | $33.55 | 168337 |
| 2025-10-13 | 38.62 | $33.16 | 180884 |
| 2025-10-10 | 39.80 | $33.40 | 201854 |
| 2025-10-09 | 39.06 | $33.30 | 274100 |
| 2025-10-08 | 40.19 | $33.54 | 193735 |
| 2025-10-07 | 42.77 | $34.07 | 207602 |
| 2025-10-06 | 43.31 | $34.18 | 437403 |
| 2025-10-03 | 49.88 | $35.37 | 325246 |
| 2025-10-02 | 46.31 | $34.82 | 239735 |
| 2025-10-01 | 47.84 | $35.08 | 204937 |
| 2025-09-30 | 45.47 | $34.72 | 249941 |
| 2025-09-29 | 44.26 | $34.54 | 404200 |
| 2025-09-26 | 46.94 | $35.03 | 272618 |
| 2025-09-25 | 42.33 | $34.35 | 232600 |
| 2025-09-24 | 44.84 | $34.81 | 317900 |
| 2025-09-23 | 49.10 | $35.52 | 301400 |
| 2025-09-22 | 50.84 | $35.79 | 357528 |
| 2025-09-19 | 50.22 | $35.69 | 1.1M |
| 2025-09-18 | 53.98 | $36.27 | 424822 |
| 2025-09-17 | 50.45 | $35.69 | 265920 |
| 2025-09-16 | 49.95 | $35.61 | 265003 |
| 2025-09-15 | 48.78 | $35.42 | 268300 |
| 2025-09-12 | 49.89 | $35.61 | 239100 |
| 2025-09-11 | 50.99 | $35.80 | 287300 |
| 2025-09-10 | 48.55 | $35.37 | 361029 |
| 2025-09-09 | 47.33 | $35.16 | 229628 |
| 2025-09-08 | 49.12 | $35.50 | 308933 |
| 2025-09-05 | 51.29 | $35.90 | 271120 |
| 2025-09-04 | 50.30 | $35.71 | 227448 |
| 2025-09-03 | 52.48 | $36.12 | 494600 |
| 2025-09-02 | 52.54 | $36.13 | 211200 |
| 2025-08-29 | 53.30 | $36.28 | 282900 |
| 2025-08-28 | 50.32 | $35.63 | 295448 |
| 2025-08-27 | 54.94 | $36.53 | 250508 |
| 2025-08-26 | 53.26 | $36.16 | 369006 |
| 2025-08-25 | 56.38 | $36.74 | 316800 |
| 2025-08-22 | 56.05 | $36.66 | 256610 |
| 2025-08-21 | 52.28 | $35.80 | 201978 |
| 2025-08-20 | 53.81 | $36.10 | 444447 |
| 2025-08-19 | 56.42 | $36.60 | 385569 |
| 2025-08-18 | 53.04 | $35.82 | 236359 |
| 2025-08-15 | 51.90 | $35.57 | 320925 |
| 2025-08-14 | 51.54 | $35.49 | 315019 |
| 2025-08-13 | 58.67 | $36.87 | 311100 |
| 2025-08-12 | 60.34 | $37.16 | 299706 |
| 2025-08-11 | 57.11 | $36.35 | 509012 |
| 2025-08-08 | 57.94 | $36.50 | 237532 |
| 2025-08-07 | 56.16 | $36.06 | 322709 |
| 2025-08-06 | 56.62 | $36.15 | 361100 |
| 2025-08-05 | 55.26 | $35.80 | 373702 |
| 2025-08-04 | 59.05 | $36.55 | 446045 |
| 2025-08-01 | 63.10 | $37.29 | 525700 |
| 2025-07-31 | 64.82 | $37.59 | 536339 |
| 2025-07-30 | 77.01 | $39.43 | 926419 |
| 2025-07-29 | 65.87 | $36.07 | 358704 |
| 2025-07-28 | 63.68 | $35.63 | 371789 |
| 2025-07-25 | 63.68 | $35.63 | 234228 |
| 2025-07-24 | 61.83 | $35.26 | 306905 |
| 2025-07-23 | 65.71 | $35.71 | 350322 |
| 2025-07-22 | 64.44 | $35.44 | 435315 |
| 2025-07-21 | 60.40 | $34.66 | 414044 |
| 2025-07-18 | 55.06 | $33.80 | 314200 |
| 2025-07-17 | 54.72 | $33.75 | 263335 |
| 2025-07-16 | 52.97 | $33.49 | 260400 |
| 2025-07-15 | 50.76 | $33.17 | 295800 |
| 2025-07-14 | 54.99 | $33.72 | 219004 |
| 2025-07-11 | 55.55 | $33.79 | 204100 |
| 2025-07-10 | 53.89 | $33.53 | 303425 |
| 2025-07-09 | 51.24 | $33.13 | 238900 |
| 2025-07-08 | 50.42 | $33.01 | 316500 |
| 2025-07-07 | 49.00 | $32.80 | 249214 |
| 2025-07-03 | 51.19 | $33.13 | 142900 |
| 2025-07-02 | 51.92 | $33.24 | 561300 |
| 2025-07-01 | 52.11 | $33.27 | 454084 |
| 2025-06-30 | 46.78 | $32.42 | 282500 |
| 2025-06-27 | 44.28 | $32.06 | 444116 |
| 2025-06-26 | 45.24 | $32.23 | 192700 |
| 2025-06-25 | 41.96 | $31.76 | 267700 |
| 2025-06-24 | 47.47 | $32.72 | 293100 |
| 2025-06-23 | 49.80 | $33.08 | 284545 |
| 2025-06-20 | 49.47 | $33.03 | 1.1M |
| 2025-06-18 | 51.58 | $33.36 | 393345 |
| 2025-06-17 | 49.99 | $33.10 | 312915 |
| 2025-06-16 | 46.16 | $32.51 | 299822 |
| 2025-06-13 | 47.99 | $32.82 | 362100 |
| 2025-06-12 | 49.81 | $33.12 | 393300 |
| 2025-06-11 | 46.48 | $32.60 | 417521 |
| 2025-06-10 | 44.38 | $32.29 | 289807 |
| 2025-06-09 | 47.03 | $32.76 | 291334 |
| 2025-06-06 | 44.97 | $32.45 | 408026 |
| 2025-06-05 | 46.75 | $32.77 | 384800 |
| 2025-06-04 | 48.82 | $33.13 | 545000 |
| 2025-06-03 | 62.64 | $35.02 | 574700 |
| 2025-06-02 | 65.15 | $35.29 | 452839 |
| 2025-05-30 | 65.42 | $35.32 | 444729 |
| 2025-05-29 | 62.72 | $34.78 | 326300 |
| 2025-05-28 | 61.12 | $34.48 | 344600 |
| 2025-05-27 | 62.92 | $34.69 | 452916 |
| 2025-05-23 | 61.59 | $34.43 | 322400 |
| 2025-05-22 | 58.25 | $33.82 | 343300 |
| 2025-05-21 | 57.62 | $33.71 | 382000 |
| 2025-05-20 | 59.97 | $34.01 | 404316 |
| 2025-05-19 | 58.86 | $33.80 | 416400 |
| 2025-05-16 | 56.85 | $33.43 | 387922 |
| 2025-05-15 | 52.30 | $32.67 | 269745 |
| 2025-05-14 | 45.23 | $31.69 | 407800 |
| 2025-05-13 | 53.54 | $32.77 | 267219 |
| 2025-05-12 | 53.46 | $32.76 | 385025 |
| 2025-05-09 | 54.64 | $32.90 | 290400 |
| 2025-05-08 | 55.97 | $33.06 | 394754 |
| 2025-05-07 | 55.65 | $33.01 | 473935 |
| 2025-05-06 | 58.41 | $33.35 | 361300 |
| 2025-05-05 | 58.90 | $33.41 | 272924 |
| 2025-05-02 | 58.85 | $33.40 | 408463 |
| 2025-05-01 | 60.53 | $33.62 | 389840 |
| 2025-04-30 | 63.59 | $34.01 | 600715 |
| 2025-04-29 | 70.16 | $34.77 | 412649 |
| 2025-04-28 | 69.04 | $34.49 | 495305 |
| 2025-04-25 | 68.80 | $34.43 | 343300 |
| 2025-04-24 | 70.96 | $34.68 | 482326 |
| 2025-04-23 | 69.51 | $34.28 | 499063 |
| 2025-04-22 | 67.58 | $33.78 | 538700 |
| 2025-04-21 | 65.63 | $33.31 | 491100 |
| 2025-04-17 | 61.48 | $32.42 | 631000 |
| 2025-04-16 | 58.01 | $31.78 | 524027 |
| 2025-04-15 | 55.33 | $31.33 | 275200 |
| 2025-04-14 | 56.47 | $31.48 | 258100 |
| 2025-04-11 | 53.29 | $30.96 | 237500 |
| 2025-04-10 | 49.59 | $30.41 | 337700 |
| 2025-04-09 | 50.70 | $30.57 | 488936 |
| 2025-04-08 | 43.49 | $29.61 | 337305 |
| 2025-04-07 | 45.54 | $29.92 | 448445 |
| 2025-04-04 | 50.08 | $30.55 | 478100 |
| 2025-04-03 | 57.32 | $31.39 | 283400 |
| 2025-04-02 | 57.18 | $31.37 | 560000 |
| 2025-04-01 | 55.08 | $31.07 | 299807 |
| 2025-03-31 | 53.34 | $30.83 | 389800 |
| 2025-03-28 | 49.96 | $30.39 | 327608 |
| 2025-03-27 | 50.44 | $30.45 | 508500 |
| 2025-03-26 | 43.01 | $29.58 | 278802 |
| 2025-03-25 | 39.24 | $29.20 | 366600 |
| 2025-03-24 | 39.44 | $29.23 | 600000 |
| 2025-03-21 | 42.24 | $29.65 | 1.8M |
| 2025-03-20 | 44.23 | $29.93 | 293954 |
| 2025-03-19 | 46.23 | $30.20 | 326200 |
| 2025-03-18 | 43.54 | $29.90 | 327800 |
| 2025-03-17 | 46.33 | $30.28 | 319700 |
| 2025-03-14 | 44.28 | $30.05 | 321700 |
| 2025-03-13 | 44.70 | $30.11 | 344234 |
| 2025-03-12 | 44.36 | $30.07 | 622002 |
| 2025-03-11 | 43.63 | $29.98 | 359462 |
| 2025-03-10 | 48.35 | $30.68 | 408300 |
| 2025-03-07 | 52.94 | $31.27 | 426930 |
| 2025-03-06 | 46.75 | $30.51 | 333594 |
| 2025-03-05 | 41.78 | $29.99 | 466120 |
| 2025-03-04 | 41.49 | $29.96 | 388400 |
| 2025-03-03 | 43.69 | $30.27 | 1.1M |
| 2025-02-28 | 45.31 | $30.49 | 612628 |
| 2025-02-27 | 42.06 | $30.14 | 352535 |
| 2025-02-26 | 40.22 | $29.95 | 444830 |
| 2025-02-25 | 41.81 | $30.19 | 523945 |
| 2025-02-24 | 39.54 | $29.95 | 646798 |
| 2025-02-21 | 46.17 | $30.88 | 520700 |
| 2025-02-20 | 43.56 | $30.61 | 263941 |
| 2025-02-19 | 42.18 | $30.47 | 313641 |
| 2025-02-18 | 39.37 | $30.19 | 403200 |
| 2025-02-14 | 39.50 | $30.21 | 198600 |
| 2025-02-13 | 43.39 | $30.78 | 302600 |
| 2025-02-12 | 41.77 | $30.61 | 305826 |
| 2025-02-11 | 43.44 | $30.85 | 344305 |
| 2025-02-10 | 40.91 | $30.58 | 237663 |
| 2025-02-07 | 42.87 | $30.87 | 259631 |
| 2025-02-06 | 45.51 | $31.24 | 231700 |
| 2025-02-05 | 43.36 | $31.00 | 313014 |
| 2025-02-04 | 41.06 | $30.75 | 315228 |
| 2025-02-03 | 42.10 | $30.91 | 414926 |
| 2025-01-31 | 38.19 | $30.49 | 529184 |
| 2025-01-30 | 41.97 | $31.08 | 262153 |
| 2025-01-29 | 44.45 | $31.43 | 156021 |
| 2025-01-28 | 45.25 | $31.54 | 226849 |
| 2025-01-27 | 46.33 | $31.69 | 312741 |
| 2025-01-24 | 43.33 | $31.34 | 233229 |
| 2025-01-23 | 41.20 | $31.10 | 207000 |
| 2025-01-22 | 37.46 | $30.70 | 316000 |
| 2025-01-21 | 44.04 | $31.69 | 279208 |
| 2025-01-17 | 43.94 | $31.68 | 195400 |
| 2025-01-16 | 42.94 | $31.57 | 187200 |
| 2025-01-15 | 41.76 | $31.44 | 209701 |
| 2025-01-14 | 42.34 | $31.53 | 194800 |
| 2025-01-13 | 38.42 | $31.09 | 254200 |
| 2025-01-10 | 32.80 | $30.52 | 250808 |
| 2025-01-08 | 36.03 | $31.11 | 265100 |
| 2025-01-07 | 35.73 | $31.08 | 358100 |
| 2025-01-06 | 37.19 | $31.34 | 291143 |
| 2025-01-03 | 47.97 | $32.84 | 208613 |
| 2025-01-02 | 48.69 | $32.92 | 166946 |
| 2024-12-31 | 51.32 | $33.21 | 234116 |
| 2024-12-30 | 51.41 | $33.22 | 268225 |
| 2024-12-27 | 50.24 | $33.08 | 274300 |
| 2024-12-26 | 56.24 | $33.73 | 349200 |
| 2024-12-24 | 53.13 | $33.35 | 140328 |
| 2024-12-23 | 53.41 | $33.38 | 306100 |
| 2024-12-20 | 52.93 | $33.32 | 2.5M |
| 2024-12-19 | 50.60 | $33.03 | 425506 |
| 2024-12-18 | 53.10 | $33.32 | 304900 |
| 2024-12-17 | 58.39 | $33.88 | 287833 |
| 2024-12-16 | 60.23 | $34.06 | 289800 |
| 2024-12-13 | 59.76 | $33.99 | 159800 |
| 2024-12-12 | 59.50 | $33.95 | 173207 |
| 2024-12-11 | 59.50 | $33.95 | 240641 |
| 2024-12-10 | 57.79 | $33.67 | 223336 |
| 2024-12-09 | 56.23 | $33.42 | 231048 |
| 2024-12-06 | 57.28 | $33.55 | 187750 |
| 2024-12-05 | 61.66 | $34.07 | 272425 |
| 2024-12-04 | 63.52 | $34.28 | 261018 |
| 2024-12-03 | 64.94 | $34.44 | 330500 |
| 2024-12-02 | 69.36 | $34.92 | 744443 |
| 2024-11-29 | 63.62 | $33.75 | 166136 |
| 2024-11-27 | 65.82 | $33.97 | 207200 |
| 2024-11-26 | 65.92 | $33.98 | 277519 |
| 2024-11-25 | 63.82 | $33.57 | 279914 |
| 2024-11-22 | 65.99 | $33.80 | 207800 |
| 2024-11-21 | 65.00 | $33.60 | 198900 |
| 2024-11-20 | 67.42 | $33.86 | 156755 |
| 2024-11-19 | 67.06 | $33.78 | 158900 |
| 2024-11-18 | 67.41 | $33.82 | 264814 |
| 2024-11-15 | 67.25 | $33.78 | 389300 |
| 2024-11-14 | 65.91 | $33.45 | 304409 |
| 2024-11-13 | 68.07 | $33.72 | 313700 |
| 2024-11-12 | 73.85 | $34.40 | 342942 |
| 2024-11-11 | 74.92 | $34.52 | 346900 |
| 2024-11-08 | 74.15 | $34.26 | 315954 |
| 2024-11-07 | 72.84 | $33.83 | 313700 |
| 2024-11-06 | 74.93 | $34.08 | 349000 |
| 2024-11-05 | 72.66 | $33.32 | 290100 |
| 2024-11-04 | 71.74 | $33.03 | 294700 |
| 2024-11-01 | 66.66 | $31.66 | 298100 |
| 2024-10-31 | 70.62 | $32.11 | 560100 |
| 2024-10-30 | 52.73 | $29.09 | 195022 |
| 2024-10-29 | 52.83 | $29.10 | 167100 |
| 2024-10-28 | 54.42 | $29.26 | 174001 |
| 2024-10-25 | 49.66 | $28.73 | 133800 |
| 2024-10-24 | 51.79 | $28.95 | 128400 |
| 2024-10-23 | 51.98 | $28.97 | 121314 |
| 2024-10-22 | 51.03 | $28.86 | 125757 |
| 2024-10-21 | 52.10 | $28.98 | 222742 |
| 2024-10-18 | 57.34 | $29.53 | 326400 |
| 2024-10-17 | 63.04 | $30.05 | 203400 |
| 2024-10-16 | 61.79 | $29.87 | 195124 |
| 2024-10-15 | 56.61 | $29.20 | 207306 |
| 2024-10-14 | 55.14 | $29.03 | 112700 |
| 2024-10-11 | 53.84 | $28.88 | 144227 |
| 2024-10-10 | 52.88 | $28.77 | 177108 |
| 2024-10-09 | 54.04 | $28.89 | 152800 |
| 2024-10-08 | 55.29 | $29.02 | 128800 |
| 2024-10-07 | 54.37 | $28.90 | 161705 |
| 2024-10-04 | 54.90 | $28.96 | 163100 |
| 2024-10-03 | 52.20 | $28.60 | 185026 |
| 2024-10-02 | 57.78 | $29.21 | 187100 |
| 2024-10-01 | 63.36 | $29.74 | 233700 |
| 2024-09-30 | 62.05 | $29.54 | 283000 |
| 2024-09-27 | 60.22 | $29.27 | 203844 |
| 2024-09-26 | 60.63 | $29.31 | 236600 |
| 2024-09-25 | 58.25 | $28.96 | 222700 |
| 2024-09-24 | 62.01 | $29.33 | 232116 |
| 2024-09-23 | 62.53 | $29.38 | 171200 |
| 2024-09-20 | 61.30 | $29.18 | 985600 |
| 2024-09-19 | 64.20 | $29.47 | 162649 |
| 2024-09-18 | 65.00 | $29.55 | 193334 |
| 2024-09-17 | 64.47 | $29.45 | 270035 |
| 2024-09-16 | 62.87 | $29.15 | 306631 |
| 2024-09-13 | 61.04 | $28.82 | 192200 |
| 2024-09-12 | 59.06 | $28.48 | 231426 |
| 2024-09-11 | 56.54 | $28.07 | 228200 |
| 2024-09-10 | 58.37 | $28.29 | 296835 |
| 2024-09-09 | 60.23 | $28.51 | 474800 |
| 2024-09-06 | 66.35 | $29.18 | 327300 |
| 2024-09-05 | 73.19 | $29.83 | 403206 |
| 2024-09-04 | 78.14 | $30.25 | 533137 |
| 2024-09-03 | 75.93 | $29.65 | 590751 |
| 2024-08-30 | 74.24 | $29.24 | 343329 |
| 2024-08-29 | 73.15 | $28.99 | 184011 |
| 2024-08-28 | 72.80 | $28.91 | 213741 |
| 2024-08-27 | 74.54 | $29.06 | 205052 |
| 2024-08-26 | 73.70 | $28.85 | 402200 |
| 2024-08-23 | 71.92 | $28.42 | 237624 |
| 2024-08-22 | 70.12 | $28.02 | 197900 |
| 2024-08-21 | 68.70 | $27.72 | 238225 |
| 2024-08-20 | 69.54 | $27.80 | 206700 |
| 2024-08-19 | 70.05 | $27.85 | 273900 |
| 2024-08-16 | 68.83 | $27.57 | 240600 |
| 2024-08-15 | 68.31 | $27.45 | 241202 |
| 2024-08-14 | 69.32 | $27.56 | 251752 |
| 2024-08-13 | 67.54 | $27.13 | 366029 |
| 2024-08-12 | 65.82 | $26.74 | 215400 |
| 2024-08-09 | 68.28 | $27.02 | 345543 |
| 2024-08-08 | 69.43 | $27.15 | 319446 |
| 2024-08-07 | 74.15 | $27.67 | 289237 |
| 2024-08-06 | 71.25 | $26.86 | 497000 |
| 2024-08-05 | 70.87 | $26.76 | 551300 |
| 2024-08-02 | 75.75 | $27.27 | 605861 |
| 2024-08-01 | 63.20 | $24.61 | 278428 |
| 2024-07-31 | 68.79 | $25.05 | 221822 |
| 2024-07-30 | 66.69 | $24.72 | 256207 |
| 2024-07-29 | 64.56 | $24.41 | 243549 |
| 2024-07-26 | 64.21 | $24.36 | 222000 |
| 2024-07-25 | 60.66 | $23.88 | 155235 |
| 2024-07-24 | 57.94 | $23.55 | 165504 |
| 2024-07-23 | 59.00 | $23.64 | 196200 |
| 2024-07-22 | 58.92 | $23.63 | 202342 |
| 2024-07-19 | 57.60 | $23.46 | 188034 |
| 2024-07-18 | 61.12 | $23.78 | 406700 |
| 2024-07-17 | 59.65 | $23.58 | 389236 |
| 2024-07-16 | 48.62 | $22.38 | 334531 |
| 2024-07-15 | 44.93 | $22.07 | 229536 |
| 2024-07-12 | 46.36 | $22.21 | 213837 |
| 2024-07-11 | 44.19 | $22.03 | 259200 |
| 2024-07-10 | 35.99 | $21.43 | 206800 |
| 2024-07-09 | 33.19 | $21.25 | 216445 |
| 2024-07-08 | 33.74 | $21.32 | 231300 |
| 2024-07-05 | 34.43 | $21.41 | 271540 |
| 2024-07-03 | 37.42 | $21.78 | 112300 |
| 2024-07-02 | 40.39 | $22.11 | 340113 |
| 2024-07-01 | 34.55 | $21.72 | 374472 |
| 2024-06-28 | 35.66 | $21.85 | 598936 |
| 2024-06-27 | 36.77 | $21.98 | 159909 |
| 2024-06-26 | 37.81 | $22.10 | 225216 |
| 2024-06-25 | 37.25 | $22.06 | 225138 |
| 2024-06-24 | 39.63 | $22.34 | 278300 |
| 2024-06-21 | 38.29 | $22.24 | 1.3M |
| 2024-06-20 | 34.72 | $21.98 | 350720 |
| 2024-06-18 | 27.35 | $21.50 | 374500 |
| 2024-06-17 | 29.10 | $21.77 | 487243 |
| 2024-06-14 | 29.71 | $21.86 | 222900 |
| 2024-06-13 | 31.43 | $22.11 | 260406 |
| 2024-06-12 | 34.14 | $22.47 | 262219 |
| 2024-06-11 | 35.02 | $22.58 | 237332 |
| 2024-06-10 | 32.78 | $22.43 | 250200 |
| 2024-06-07 | 34.20 | $22.62 | 225172 |
| 2024-06-06 | 36.90 | $22.96 | 233900 |
| 2024-06-05 | 34.59 | $22.80 | 569645 |
| 2024-06-04 | 38.26 | $23.24 | 377614 |
| 2024-06-03 | 38.52 | $23.27 | 321340 |
| 2024-05-31 | 39.30 | $23.36 | 270300 |
| 2024-05-30 | 33.82 | $22.97 | 180100 |
| 2024-05-29 | 31.09 | $22.79 | 263625 |
| 2024-05-28 | 33.73 | $23.15 | 172500 |
| 2024-05-24 | 34.58 | $23.26 | 141700 |
| 2024-05-23 | 34.73 | $23.28 | 224500 |
| 2024-05-22 | 38.24 | $23.72 | 280900 |
| 2024-05-21 | 37.14 | $23.64 | 188717 |
| 2024-05-20 | 36.47 | $23.59 | 254300 |
| 2024-05-17 | 42.69 | $24.31 | 137100 |
| 2024-05-16 | 44.39 | $24.48 | 175200 |
| 2024-05-15 | 40.42 | $24.18 | 195509 |
| 2024-05-14 | 43.36 | $24.48 | 160700 |
| 2024-05-13 | 43.36 | $24.48 | 175639 |
| 2024-05-10 | 43.23 | $24.47 | 166800 |
| 2024-05-09 | 41.78 | $24.35 | 153000 |
| 2024-05-08 | 39.05 | $24.13 | 151100 |
| 2024-05-07 | 40.78 | $24.34 | 203100 |
| 2024-05-06 | 42.40 | $24.53 | 211500 |
| 2024-05-03 | 42.28 | $24.52 | 334400 |
| 2024-05-02 | 59.07 | $26.03 | 147200 |
| 2024-05-01 | 57.92 | $25.92 | 151712 |
| 2024-04-30 | 53.99 | $25.57 | 222424 |
| 2024-04-29 | 55.97 | $25.71 | 136800 |
| 2024-04-26 | 54.96 | $25.62 | 139700 |
| 2024-04-25 | 56.61 | $25.74 | 136500 |
| 2024-04-24 | 60.79 | $26.03 | 161600 |
| 2024-04-23 | 60.31 | $25.98 | 143335 |
| 2024-04-22 | 59.17 | $25.86 | 171041 |
| 2024-04-19 | 58.42 | $25.78 | 201100 |
| 2024-04-18 | 54.18 | $25.36 | 149739 |
| 2024-04-17 | 47.93 | $24.84 | 124200 |
| 2024-04-16 | 48.78 | $24.91 | 147511 |
| 2024-04-15 | 49.02 | $24.93 | 109103 |
| 2024-04-12 | 49.02 | $24.93 | 133420 |
| 2024-04-11 | 52.45 | $25.23 | 145633 |
| 2024-04-10 | 51.26 | $25.12 | 170542 |
| 2024-04-09 | 58.18 | $25.67 | 133600 |
| 2024-04-08 | 58.08 | $25.66 | 171800 |
| 2024-04-05 | 55.30 | $25.38 | 254447 |
| 2024-04-04 | 55.93 | $25.43 | 169800 |
| 2024-04-03 | 55.35 | $25.37 | 203924 |
| 2024-04-02 | 56.77 | $25.49 | 214746 |
| 2024-04-01 | 56.41 | $25.45 | 195600 |
| 2024-03-28 | 61.94 | $25.91 | 309617 |
| 2024-03-27 | 63.48 | $26.03 | 196400 |
| 2024-03-26 | 59.22 | $25.50 | 206217 |
| 2024-03-25 | 58.09 | $25.37 | 187000 |
| 2024-03-22 | 56.67 | $25.21 | 129800 |
| 2024-03-21 | 56.50 | $25.19 | 244000 |
| 2024-03-20 | 55.91 | $25.12 | 224100 |
| 2024-03-19 | 55.08 | $25.02 | 203400 |
| 2024-03-18 | 51.45 | $24.60 | 297146 |
| 2024-03-15 | 54.33 | $24.89 | 1.1M |
| 2024-03-14 | 48.37 | $24.26 | 226600 |
| 2024-03-13 | 52.96 | $24.70 | 186800 |
| 2024-03-12 | 53.62 | $24.76 | 151100 |
| 2024-03-11 | 52.40 | $24.63 | 187413 |
| 2024-03-08 | 53.74 | $24.76 | 162203 |
| 2024-03-07 | 51.08 | $24.47 | 186339 |
| 2024-03-06 | 48.97 | $24.25 | 254317 |
| 2024-03-05 | 48.69 | $24.22 | 270721 |
| 2024-03-04 | 51.53 | $24.53 | 206800 |
| 2024-03-01 | 50.10 | $24.37 | 225932 |
| 2024-02-29 | 45.94 | $23.93 | 327211 |
| 2024-02-28 | 42.96 | $23.64 | 257501 |
| 2024-02-27 | 38.99 | $23.28 | 302400 |
| 2024-02-26 | 37.85 | $23.18 | 428802 |
| 2024-02-23 | 43.58 | $23.92 | 184600 |
| 2024-02-22 | 44.00 | $23.97 | 193298 |
| 2024-02-21 | 44.75 | $24.06 | 132700 |
| 2024-02-20 | 43.33 | $23.92 | 209432 |
| 2024-02-16 | 41.80 | $23.77 | 186347 |
| 2024-02-15 | 44.78 | $24.16 | 177012 |
| 2024-02-14 | 41.09 | $23.80 | 181500 |
| 2024-02-13 | 37.91 | $23.51 | 203318 |
| 2024-02-12 | 43.18 | $24.20 | 189946 |
| 2024-02-09 | 38.21 | $23.78 | 287500 |
| 2024-02-08 | 39.22 | $23.91 | 194668 |
| 2024-02-07 | 39.30 | $23.92 | 176400 |
| 2024-02-06 | 41.99 | $24.27 | 164500 |
| 2024-02-05 | 36.30 | $23.79 | 179519 |
| 2024-02-02 | 42.39 | $24.53 | 293822 |
| 2024-02-01 | 43.42 | $24.64 | 332608 |
| 2024-01-31 | 42.70 | $24.58 | 207600 |
| 2024-01-30 | 47.07 | $25.04 | 111100 |
| 2024-01-29 | 47.07 | $25.04 | 131719 |
| 2024-01-26 | 47.74 | $25.11 | 108300 |
| 2024-01-25 | 48.49 | $25.19 | 143000 |
| 2024-01-24 | 45.97 | $24.94 | 151100 |
| 2024-01-23 | 47.56 | $25.12 | 194700 |
| 2024-01-22 | 47.37 | $25.10 | 212200 |
| 2024-01-19 | 46.43 | $25.00 | 208010 |
| 2024-01-18 | 47.64 | $25.15 | 200000 |
| 2024-01-17 | 47.79 | $25.17 | 245500 |
| 2024-01-16 | 47.38 | $25.12 | 290902 |
| 2024-01-12 | 51.39 | $25.64 | 222500 |
| 2024-01-11 | 52.69 | $25.80 | 292105 |
| 2024-01-10 | 52.47 | $25.77 | 222834 |
| 2024-01-09 | 51.99 | $25.70 | 417279 |
| 2024-01-08 | 64.96 | $27.15 | 161000 |
| 2024-01-05 | 64.67 | $27.10 | 193700 |
| 2024-01-04 | 66.86 | $27.31 | 203324 |
| 2024-01-03 | 66.86 | $27.31 | 319213 |
| 2024-01-02 | 69.82 | $27.60 | 451620 |
| 2023-12-29 | 62.48 | $26.25 | 174544 |
| 2023-12-28 | 63.24 | $26.32 | 109638 |
| 2023-12-27 | 62.94 | $26.27 | 144737 |
| 2023-12-26 | 64.25 | $26.40 | 98047 |
| 2023-12-22 | 62.17 | $26.04 | 100917 |
| 2023-12-21 | 61.16 | $25.87 | 150600 |
| 2023-12-20 | 58.88 | $25.50 | 320400 |
| 2023-12-19 | 60.99 | $25.73 | 175545 |
| 2023-12-18 | 57.04 | $25.11 | 179400 |
| 2023-12-15 | 56.09 | $24.97 | 693500 |
| 2023-12-14 | 57.56 | $25.14 | 227000 |
| 2023-12-13 | 59.12 | $25.32 | 209712 |
| 2023-12-12 | 52.84 | $24.39 | 209743 |
| 2023-12-11 | 51.38 | $24.20 | 182400 |
| 2023-12-08 | 48.61 | $23.85 | 167431 |
| 2023-12-07 | 52.34 | $24.31 | 182048 |
| 2023-12-06 | 46.78 | $23.65 | 192135 |
| 2023-12-05 | 48.24 | $23.83 | 215900 |
| 2023-12-04 | 48.24 | $23.83 | 390300 |
| 2023-12-01 | 42.80 | $23.22 | 369625 |
| 2023-11-30 | 38.57 | $22.80 | 304709 |
| 2023-11-29 | 39.97 | $23.01 | 170042 |
| 2023-11-28 | 41.90 | $23.29 | 125013 |
| 2023-11-27 | 42.32 | $23.35 | 228800 |
| 2023-11-24 | 42.99 | $23.45 | 39046 |
| 2023-11-22 | 41.94 | $23.33 | 89146 |
| 2023-11-21 | 40.72 | $23.19 | 151318 |
| 2023-11-20 | 42.16 | $23.43 | 207200 |
| 2023-11-17 | 41.34 | $23.33 | 264500 |
| 2023-11-16 | 42.08 | $23.46 | 233446 |
| 2023-11-15 | 45.91 | $24.10 | 252700 |
| 2023-11-14 | 46.10 | $24.13 | 495517 |
| 2023-11-13 | 41.66 | $23.54 | 326816 |
| 2023-11-10 | 41.88 | $23.58 | 268308 |
| 2023-11-09 | 42.47 | $23.69 | 345900 |
| 2023-11-08 | 41.32 | $23.53 | 304500 |
| 2023-11-07 | 42.74 | $23.81 | 421936 |
| 2023-11-06 | 40.60 | $23.50 | 519520 |
| 2023-11-03 | 36.99 | $23.00 | 764729 |
| 2023-11-02 | 35.12 | $22.75 | 532029 |
| 2023-11-01 | 24.26 | $21.48 | 741620 |
| 2023-10-31 | 43.38 | $25.00 | 160500 |
| 2023-10-30 | 46.12 | $25.28 | 144817 |
| 2023-10-27 | 42.81 | $25.01 | 190343 |
| 2023-10-26 | 46.87 | $25.41 | 165019 |
| 2023-10-25 | 45.77 | $25.32 | 160221 |
| 2023-10-24 | 43.03 | $25.10 | 306125 |
| 2023-10-23 | 42.15 | $25.03 | 245400 |
| 2023-10-20 | 45.91 | $25.42 | 142000 |
| 2023-10-19 | 45.68 | $25.40 | 110500 |
| 2023-10-18 | 50.39 | $25.85 | 180300 |
| 2023-10-17 | 50.39 | $25.85 | 185515 |
| 2023-10-16 | 48.80 | $25.70 | 169500 |
| 2023-10-13 | 44.89 | $25.35 | 146700 |
| 2023-10-12 | 45.94 | $25.46 | 198300 |
| 2023-10-11 | 51.67 | $26.01 | 235533 |
| 2023-10-10 | 47.97 | $25.68 | 116504 |
| 2023-10-09 | 49.61 | $25.83 | 108641 |
| 2023-10-06 | 47.21 | $25.62 | 172800 |
| 2023-10-05 | 49.44 | $25.83 | 177416 |
| 2023-10-04 | 47.88 | $25.69 | 121400 |
| 2023-10-03 | 46.76 | $25.59 | 145300 |
| 2023-10-02 | 48.13 | $25.73 | 251331 |
| 2023-09-29 | 49.21 | $25.84 | 186000 |
| 2023-09-28 | 50.89 | $26.01 | 256807 |
| 2023-09-27 | 51.77 | $26.10 | 279300 |
| 2023-09-26 | 48.46 | $25.75 | 335700 |
| 2023-09-25 | 49.28 | $25.84 | 114602 |
| 2023-09-22 | 48.64 | $25.77 | 159400 |
| 2023-09-21 | 50.20 | $25.95 | 196800 |
| 2023-09-20 | 46.08 | $25.50 | 372400 |
| 2023-09-19 | 43.51 | $25.24 | 162642 |
| 2023-09-18 | 44.51 | $25.37 | 191700 |
| 2023-09-15 | 45.13 | $25.45 | 766700 |
| 2023-09-14 | 45.42 | $25.49 | 298600 |
| 2023-09-13 | 43.39 | $25.26 | 272300 |
| 2023-09-12 | 41.41 | $25.04 | 168900 |
| 2023-09-11 | 41.41 | $25.04 | 191100 |
| 2023-09-08 | 42.51 | $25.22 | 212245 |
| 2023-09-07 | 40.60 | $24.99 | 364545 |
| 2023-09-06 | 41.51 | $25.15 | 170533 |
| 2023-09-05 | 40.32 | $25.00 | 295200 |
| 2023-09-01 | 49.94 | $26.49 | 543928 |
| 2023-08-31 | 41.58 | $25.55 | 151200 |
| 2023-08-30 | 45.08 | $26.01 | 114649 |
| 2023-08-29 | 43.81 | $25.88 | 102800 |
| 2023-08-28 | 42.94 | $25.79 | 66500 |
| 2023-08-25 | 44.46 | $26.00 | 70600 |
| 2023-08-24 | 43.74 | $25.92 | 141400 |
| 2023-08-23 | 44.99 | $26.10 | 135814 |
| 2023-08-22 | 42.11 | $25.77 | 154033 |
| 2023-08-21 | 45.69 | $26.29 | 115317 |
| 2023-08-18 | 48.56 | $26.67 | 230500 |
| 2023-08-17 | 49.02 | $26.73 | 253500 |
| 2023-08-16 | 44.52 | $26.19 | 99624 |
| 2023-08-15 | 47.86 | $26.64 | 95108 |
| 2023-08-14 | 52.62 | $27.21 | 151200 |
| 2023-08-11 | 59.20 | $27.88 | 131800 |
| 2023-08-10 | 56.42 | $27.52 | 132906 |
| 2023-08-09 | 57.35 | $27.61 | 217300 |
| 2023-08-08 | 67.83 | $28.50 | 234700 |
| 2023-08-07 | 67.77 | $28.49 | 188934 |
| 2023-08-04 | 63.80 | $27.90 | 172900 |
| 2023-08-03 | 62.23 | $27.69 | 255047 |
| 2023-08-02 | 62.35 | $27.70 | 463600 |
| 2023-08-01 | 50.99 | $26.46 | 123300 |
| 2023-07-31 | 52.45 | $26.58 | 183800 |
| 2023-07-28 | 49.84 | $26.35 | 115700 |
| 2023-07-27 | 51.00 | $26.45 | 130233 |
| 2023-07-26 | 54.60 | $26.75 | 108300 |
| 2023-07-25 | 52.47 | $26.55 | 106200 |
| 2023-07-24 | 51.06 | $26.42 | 106000 |
| 2023-07-21 | 50.08 | $26.33 | 137700 |
| 2023-07-20 | 53.10 | $26.60 | 101200 |
| 2023-07-19 | 50.47 | $26.35 | 163803 |
| 2023-07-18 | 45.98 | $25.96 | 113100 |
| 2023-07-17 | 43.35 | $25.75 | 129343 |
| 2023-07-14 | 43.35 | $25.75 | 112049 |
| 2023-07-13 | 42.87 | $25.71 | 120400 |
| 2023-07-12 | 42.64 | $25.69 | 128800 |
| 2023-07-11 | 40.24 | $25.48 | 172240 |
| 2023-07-10 | 36.90 | $25.20 | 166110 |
| 2023-07-07 | 38.97 | $25.48 | 142400 |
| 2023-07-06 | 39.20 | $25.51 | 188196 |
| 2023-07-05 | 39.92 | $25.61 | 178628 |
| 2023-07-03 | 40.78 | $25.73 | 97935 |
| 2023-06-30 | 40.58 | $25.71 | 132177 |
| 2023-06-29 | 38.58 | $25.51 | 183613 |
| 2023-06-28 | 34.83 | $25.15 | 103913 |
| 2023-06-27 | 37.95 | $25.66 | 138113 |
| 2023-06-26 | 39.12 | $25.84 | 174925 |
| 2023-06-23 | 38.11 | $25.74 | 824000 |
| 2023-06-22 | 44.75 | $26.68 | 156738 |
| 2023-06-21 | 48.14 | $27.08 | 147000 |
| 2023-06-20 | 46.10 | $26.87 | 169800 |
| 2023-06-16 | 46.19 | $26.88 | 653305 |
| 2023-06-15 | 48.48 | $27.16 | 183833 |
| 2023-06-14 | 47.05 | $27.00 | 151410 |
| 2023-06-13 | 47.05 | $27.00 | 229548 |
| 2023-06-12 | 46.72 | $26.96 | 143306 |
| 2023-06-09 | 46.16 | $26.89 | 119800 |
| 2023-06-08 | 49.34 | $27.34 | 153500 |
| 2023-06-07 | 48.13 | $27.18 | 277730 |
| 2023-06-06 | 42.33 | $26.47 | 173349 |
| 2023-06-05 | 36.22 | $25.83 | 255155 |
| 2023-06-02 | 43.14 | $26.85 | 167224 |
| 2023-06-01 | 34.91 | $26.14 | 118300 |
| 2023-05-31 | 36.47 | $26.36 | 187626 |
| 2023-05-30 | 36.10 | $26.33 | 135800 |
| 2023-05-26 | 37.55 | $26.54 | 142400 |
| 2023-05-25 | 38.24 | $26.64 | 130100 |
| 2023-05-24 | 38.71 | $26.71 | 126508 |
| 2023-05-23 | 41.44 | $27.10 | 218717 |
| 2023-05-22 | 34.72 | $26.50 | 182814 |
| 2023-05-19 | 35.30 | $26.59 | 270100 |
| 2023-05-18 | 35.30 | $26.59 | 145100 |
| 2023-05-17 | 32.95 | $26.38 | 152000 |
| 2023-05-16 | 31.49 | $26.25 | 105330 |
| 2023-05-15 | 33.92 | $26.70 | 151843 |
| 2023-05-12 | 35.61 | $26.99 | 137008 |
| 2023-05-11 | 37.95 | $27.37 | 160243 |
| 2023-05-10 | 38.14 | $27.40 | 213100 |
| 2023-05-09 | 37.65 | $27.35 | 229200 |
| 2023-05-08 | 38.40 | $27.48 | 297219 |
| 2023-05-05 | 33.76 | $27.00 | 315300 |
| 2023-05-04 | 28.55 | $26.51 | 231406 |
| 2023-05-03 | 28.11 | $26.47 | 388500 |
| 2023-05-02 | 40.61 | $28.58 | 235170 |
| 2023-05-01 | 41.61 | $28.70 | 185025 |
| 2023-04-28 | 41.69 | $28.71 | 118700 |
| 2023-04-27 | 40.81 | $28.63 | 112006 |
| 2023-04-26 | 39.18 | $28.48 | 94500 |
| 2023-04-25 | 42.20 | $28.89 | 139706 |
| 2023-04-24 | 44.18 | $29.14 | 135900 |
| 2023-04-21 | 46.67 | $29.44 | 124900 |
| 2023-04-20 | 45.00 | $29.27 | 304907 |
| 2023-04-19 | 47.49 | $29.57 | 93500 |
| 2023-04-18 | 47.74 | $29.60 | 141018 |
| 2023-04-17 | 48.72 | $29.72 | 134820 |
| 2023-04-14 | 48.04 | $29.64 | 110133 |
| 2023-04-13 | 52.20 | $30.15 | 154200 |
| 2023-04-12 | 53.05 | $30.25 | 208311 |
| 2023-04-11 | 50.68 | $29.94 | 129200 |
| 2023-04-10 | 52.05 | $30.11 | 162145 |
| 2023-04-06 | 53.26 | $30.26 | 144500 |
| 2023-04-05 | 55.21 | $30.50 | 689114 |
| 2023-04-04 | 52.01 | $30.04 | 251800 |
| 2023-04-03 | 54.50 | $30.35 | 258912 |
| 2023-03-31 | 52.84 | $30.11 | 217438 |
| 2023-03-30 | 52.77 | $30.10 | 104543 |
| 2023-03-29 | 52.38 | $30.04 | 132620 |
| 2023-03-28 | 53.44 | $30.19 | 79100 |
| 2023-03-27 | 53.85 | $30.25 | 95044 |
| 2023-03-24 | 51.16 | $29.80 | 121237 |
| 2023-03-23 | 46.55 | $29.10 | 132944 |
| 2023-03-22 | 48.87 | $29.47 | 108300 |
| 2023-03-21 | 51.43 | $29.86 | 170020 |
| 2023-03-20 | 51.76 | $29.91 | 238129 |
| 2023-03-17 | 48.15 | $29.34 | 743610 |
| 2023-03-16 | 54.54 | $30.28 | 171634 |
| 2023-03-15 | 54.35 | $30.25 | 329700 |
| 2023-03-14 | 56.15 | $30.50 | 207600 |
| 2023-03-13 | 51.53 | $29.74 | 207600 |
| 2023-03-10 | 57.17 | $30.49 | 134300 |
| 2023-03-09 | 59.83 | $30.81 | 131000 |
| 2023-03-08 | 63.32 | $31.21 | 243600 |
| 2023-03-07 | 64.03 | $31.29 | 150200 |
| 2023-03-06 | 66.70 | $31.59 | 233500 |
| 2023-03-03 | 71.41 | $32.09 | 203645 |
| 2023-03-02 | 71.80 | $32.13 | 200741 |
| 2023-03-01 | 70.11 | $31.69 | 168439 |
| 2023-02-28 | 68.44 | $31.28 | 269410 |
| 2023-02-27 | 67.56 | $31.07 | 144700 |
| 2023-02-24 | 67.44 | $31.04 | 208422 |
| 2023-02-23 | 66.59 | $30.83 | 277400 |
| 2023-02-22 | 72.28 | $31.50 | 456624 |
| 2023-02-21 | 57.51 | $28.63 | 179240 |
| 2023-02-17 | 59.73 | $28.84 | 416530 |
| 2023-02-16 | 54.68 | $28.20 | 178940 |
| 2023-02-15 | 58.72 | $28.57 | 208176 |
| 2023-02-14 | 55.96 | $28.24 | 217622 |
| 2023-02-13 | 60.37 | $28.62 | 124200 |
| 2023-02-10 | 59.33 | $28.49 | 124600 |
| 2023-02-09 | 58.70 | $28.41 | 110322 |
| 2023-02-08 | 57.11 | $28.21 | 102700 |
| 2023-02-07 | 63.36 | $28.75 | 167100 |
| 2023-02-06 | 64.61 | $28.85 | 194400 |
| 2023-02-03 | 64.97 | $28.88 | 213817 |
| 2023-02-02 | 63.81 | $28.70 | 164099 |
| 2023-02-01 | 62.63 | $28.52 | 142149 |
| 2023-01-31 | 63.51 | $28.60 | 159063 |
| 2023-01-30 | 56.79 | $27.66 | 78900 |
| 2023-01-27 | 53.60 | $27.29 | 81045 |
| 2023-01-26 | 53.80 | $27.31 | 106600 |
| 2023-01-25 | 55.61 | $27.49 | 69428 |
| 2023-01-24 | 52.93 | $27.17 | 80400 |
| 2023-01-23 | 51.81 | $27.04 | 108917 |
| 2023-01-20 | 53.78 | $27.25 | 126800 |
| 2023-01-19 | 53.30 | $27.19 | 98800 |
| 2023-01-18 | 52.67 | $27.11 | 132500 |
| 2023-01-17 | 62.02 | $28.06 | 123000 |
| 2023-01-13 | 61.55 | $27.99 | 105300 |
| 2023-01-12 | 58.65 | $27.58 | 150214 |
| 2023-01-11 | 54.61 | $27.07 | 168624 |
| 2023-01-10 | 52.36 | $26.81 | 181900 |
| 2023-01-09 | 51.12 | $26.67 | 133600 |
| 2023-01-06 | 53.19 | $26.89 | 94500 |
| 2023-01-05 | 50.42 | $26.57 | 110704 |
| 2023-01-04 | 51.50 | $26.69 | 173116 |
| 2023-01-03 | 49.43 | $26.45 | 181808 |
| 2022-12-30 | 47.11 | $26.19 | 167100 |
| 2022-12-29 | 48.66 | $26.38 | 120000 |
| 2022-12-28 | 45.13 | $25.99 | 108334 |
| 2022-12-27 | 48.90 | $26.45 | 88300 |
| 2022-12-23 | 45.92 | $26.13 | 86733 |
| 2022-12-22 | 45.35 | $26.07 | 132600 |
| 2022-12-21 | 47.65 | $26.36 | 128927 |
| 2022-12-20 | 46.31 | $26.21 | 168928 |
| 2022-12-19 | 45.07 | $26.07 | 187030 |
| 2022-12-16 | 36.02 | $25.17 | 994700 |
| 2022-12-15 | 38.36 | $25.52 | 212300 |
| 2022-12-14 | 46.74 | $26.54 | 259947 |
| 2022-12-13 | 45.06 | $26.39 | 235221 |
| 2022-12-12 | 48.13 | $26.71 | 164823 |
| 2022-12-09 | 48.92 | $26.79 | 151900 |
| 2022-12-08 | 50.40 | $26.94 | 153400 |
| 2022-12-07 | 51.49 | $27.05 | 142420 |
| 2022-12-06 | 51.97 | $27.10 | 165500 |
| 2022-12-05 | 52.15 | $27.12 | 139947 |
| 2022-12-02 | 52.96 | $27.21 | 117800 |
| 2022-12-01 | 54.02 | $27.33 | 134600 |
| 2022-11-30 | 57.20 | $27.68 | 348103 |
| 2022-11-29 | 50.02 | $26.78 | 924400 |
| 2022-11-28 | 54.35 | $27.23 | 301033 |
| 2022-11-25 | 56.31 | $27.42 | 274900 |
| 2022-11-23 | 55.99 | $27.38 | 287738 |
| 2022-11-22 | 56.87 | $27.47 | 470646 |
| 2022-11-21 | 56.29 | $27.39 | 312100 |
| 2022-11-18 | 56.15 | $27.37 | 269300 |
| 2022-11-17 | 55.40 | $27.26 | 107645 |
| 2022-11-16 | 59.43 | $27.72 | 120727 |
| 2022-11-15 | 60.70 | $27.86 | 142649 |
| 2022-11-14 | 61.33 | $27.93 | 117600 |
| 2022-11-11 | 62.20 | $28.03 | 163200 |
| 2022-11-10 | 65.74 | $28.43 | 185700 |
| 2022-11-09 | 63.57 | $27.99 | 204400 |
| 2022-11-08 | 64.18 | $28.06 | 158500 |
| 2022-11-07 | 63.17 | $27.85 | 177830 |
| 2022-11-04 | 61.29 | $27.47 | 179626 |
| 2022-11-03 | 56.76 | $26.65 | 166900 |
| 2022-11-02 | 60.27 | $27.08 | 355047 |
| 2022-11-01 | 53.39 | $26.00 | 143801 |
| 2022-10-31 | 54.05 | $26.08 | 158803 |
| 2022-10-28 | 55.60 | $26.27 | 144340 |
| 2022-10-27 | 53.11 | $25.90 | 95600 |
| 2022-10-26 | 52.77 | $25.85 | 123408 |
| 2022-10-25 | 52.99 | $25.88 | 100300 |
| 2022-10-24 | 53.06 | $25.89 | 100644 |
| 2022-10-21 | 51.49 | $25.63 | 114600 |
| 2022-10-20 | 47.64 | $25.03 | 125800 |
| 2022-10-19 | 49.89 | $25.39 | 96310 |
| 2022-10-18 | 49.52 | $25.33 | 158700 |
| 2022-10-17 | 47.77 | $25.05 | 97326 |
| 2022-10-14 | 48.05 | $25.10 | 158634 |
| 2022-10-13 | 51.03 | $25.62 | 150400 |
| 2022-10-12 | 44.34 | $24.56 | 144301 |
| 2022-10-11 | 45.40 | $24.75 | 149018 |
| 2022-10-10 | 41.79 | $24.23 | 116700 |
| 2022-10-07 | 37.58 | $23.67 | 244643 |
| 2022-10-06 | 38.14 | $23.79 | 87714 |
| 2022-10-05 | 40.59 | $24.30 | 132100 |
| 2022-10-04 | 42.32 | $24.64 | 206400 |
| 2022-10-03 | 34.56 | $23.64 | 222700 |
| 2022-09-30 | 31.03 | $23.24 | 187300 |
| 2022-09-29 | 32.27 | $23.54 | 185300 |
| 2022-09-28 | 34.68 | $24.09 | 149941 |
| 2022-09-27 | 34.26 | $24.04 | 120626 |
| 2022-09-26 | 36.08 | $24.45 | 227800 |
| 2022-09-23 | 35.69 | $24.40 | 281540 |
| 2022-09-22 | 40.03 | $25.32 | 116708 |
| 2022-09-21 | 41.77 | $25.65 | 203300 |
| 2022-09-20 | 40.81 | $25.52 | 247403 |
| 2022-09-19 | 39.72 | $25.37 | 176045 |
| 2022-09-16 | 36.23 | $24.90 | 981924 |
| 2022-09-15 | 33.75 | $24.58 | 252936 |
| 2022-09-14 | 34.71 | $24.82 | 280630 |
| 2022-09-13 | 37.14 | $25.40 | 305200 |
| 2022-09-12 | 37.00 | $25.38 | 664240 |
| 2022-09-09 | 38.08 | $25.64 | 124723 |
| 2022-09-08 | 37.07 | $25.49 | 146800 |
| 2022-09-07 | 38.50 | $25.85 | 262446 |
| 2022-09-06 | 30.67 | $24.74 | 318100 |
| 2022-09-02 | 40.28 | $26.93 | 169329 |
| 2022-09-01 | 40.28 | $26.93 | 173900 |
| 2022-08-31 | 42.53 | $27.34 | 145317 |
| 2022-08-30 | 43.44 | $27.50 | 139003 |
| 2022-08-29 | 46.73 | $28.06 | 97800 |
| 2022-08-26 | 45.54 | $27.89 | 146143 |
| 2022-08-25 | 48.83 | $28.43 | 141448 |
| 2022-08-24 | 47.22 | $28.19 | 110237 |
| 2022-08-23 | 47.93 | $28.31 | 139200 |
| 2022-08-22 | 49.42 | $28.56 | 159314 |
| 2022-08-19 | 51.86 | $28.96 | 132800 |
| 2022-08-18 | 53.81 | $29.27 | 82500 |
| 2022-08-17 | 53.11 | $29.14 | 91500 |
| 2022-08-16 | 53.95 | $29.28 | 146600 |
| 2022-08-15 | 52.04 | $28.91 | 258600 |
| 2022-08-12 | 53.12 | $29.10 | 118700 |
| 2022-08-11 | 51.36 | $28.75 | 167200 |
| 2022-08-10 | 47.91 | $28.10 | 493836 |
| 2022-08-09 | 47.91 | $28.10 | 188313 |
| 2022-08-08 | 48.82 | $28.29 | 260000 |
| 2022-08-05 | 54.25 | $29.34 | 220133 |
| 2022-08-04 | 51.73 | $28.82 | 204600 |
| 2022-08-03 | 52.04 | $28.88 | 191720 |
| 2022-08-02 | 58.46 | $30.02 | 157400 |
| 2022-08-01 | 60.45 | $30.34 | 163300 |
| 2022-07-29 | 57.76 | $29.71 | 183913 |
| 2022-07-28 | 61.41 | $30.29 | 79437 |
| 2022-07-27 | 58.90 | $29.70 | 128243 |
| 2022-07-26 | 55.95 | $29.06 | 174528 |
| 2022-07-25 | 55.57 | $28.98 | 143336 |
| 2022-07-22 | 56.91 | $29.21 | 249916 |
| 2022-07-21 | 53.49 | $28.47 | 359900 |
| 2022-07-20 | 61.65 | $29.77 | 224200 |
| 2022-07-19 | 62.56 | $29.90 | 229803 |
| 2022-07-18 | 62.23 | $29.82 | 338100 |
| 2022-07-15 | 65.05 | $30.24 | 170100 |
| 2022-07-14 | 62.96 | $29.69 | 102700 |
| 2022-07-13 | 64.62 | $29.94 | 103800 |
| 2022-07-12 | 63.86 | $29.73 | 124833 |
| 2022-07-11 | 66.66 | $30.16 | 115900 |
| 2022-07-08 | 68.24 | $30.40 | 132000 |
| 2022-07-07 | 67.25 | $30.08 | 191326 |
| 2022-07-06 | 75.52 | $31.27 | 551309 |
| 2022-07-05 | 73.49 | $30.49 | 317500 |
| 2022-07-01 | 73.28 | $30.41 | 363820 |
| 2022-06-30 | 70.79 | $29.53 | 444440 |
| 2022-06-29 | 69.85 | $29.22 | 577838 |
| 2022-06-28 | 65.93 | $28.05 | 692100 |
| 2022-06-27 | 63.94 | $27.53 | 517915 |
| 2022-06-24 | 63.63 | $27.45 | 1.2M |
| 2022-06-23 | 57.33 | $26.00 | 793825 |
| 2022-06-22 | 48.15 | $24.44 | 358225 |
| 2022-06-21 | 43.72 | $23.84 | 275700 |
| 2022-06-17 | 34.73 | $22.82 | 525100 |
| 2022-06-16 | 35.63 | $22.99 | 231212 |
| 2022-06-15 | 39.79 | $23.71 | 191616 |
| 2022-06-14 | 40.35 | $23.80 | 152806 |
| 2022-06-13 | 39.26 | $23.68 | 184140 |
| 2022-06-10 | 43.23 | $24.32 | 151400 |
| 2022-06-09 | 45.56 | $24.66 | 137700 |
| 2022-06-08 | 47.86 | $24.98 | 171829 |
| 2022-06-07 | 50.27 | $25.30 | 506700 |
| 2022-06-06 | 48.10 | $25.02 | 261716 |
| 2022-06-03 | 47.32 | $24.92 | 111103 |
| 2022-06-02 | 49.81 | $25.27 | 183909 |
| 2022-06-01 | 50.90 | $25.42 | 142825 |
| 2022-05-31 | 51.77 | $25.54 | 260900 |
| 2022-05-27 | 50.57 | $25.36 | 149500 |
| 2022-05-26 | 49.98 | $25.27 | 113200 |
| 2022-05-25 | 45.91 | $24.67 | 215025 |
| 2022-05-24 | 38.44 | $23.73 | 239500 |
| 2022-05-23 | 38.50 | $23.74 | 249300 |
| 2022-05-20 | 36.82 | $23.54 | 199300 |
| 2022-05-19 | 40.66 | $24.27 | 164238 |
| 2022-05-18 | 42.51 | $24.59 | 267800 |
| 2022-05-17 | 47.23 | $25.33 | 139100 |
| 2022-05-16 | 44.95 | $25.04 | 135233 |
| 2022-05-13 | 43.11 | $24.81 | 104200 |
| 2022-05-12 | 41.40 | $24.60 | 143400 |
| 2022-05-11 | 40.92 | $24.54 | 131200 |
| 2022-05-10 | 39.91 | $24.41 | 111313 |
| 2022-05-09 | 40.67 | $24.56 | 245129 |
| 2022-05-06 | 37.24 | $24.11 | 159600 |
| 2022-05-05 | 36.93 | $24.07 | 282200 |
| 2022-05-04 | 40.11 | $24.75 | 215222 |
| 2022-05-03 | 43.92 | $25.47 | 117844 |
| 2022-05-02 | 44.25 | $25.53 | 117900 |
| 2022-04-29 | 47.18 | $26.05 | 130847 |
| 2022-04-28 | 52.40 | $26.87 | 166800 |
| 2022-04-27 | 47.42 | $26.13 | 142516 |
| 2022-04-26 | 45.59 | $25.88 | 142349 |
| 2022-04-25 | 47.02 | $26.11 | 183231 |
| 2022-04-22 | 51.92 | $26.84 | 86719 |
| 2022-04-21 | 54.04 | $27.13 | 128200 |
| 2022-04-20 | 59.47 | $27.81 | 141300 |
| 2022-04-19 | 58.12 | $27.58 | 95400 |
| 2022-04-18 | 52.79 | $26.76 | 121114 |
| 2022-04-14 | 51.50 | $26.58 | 181437 |
| 2022-04-13 | 53.74 | $26.87 | 186325 |
| 2022-04-12 | 50.04 | $26.35 | 103839 |
| 2022-04-11 | 49.00 | $26.21 | 124101 |
| 2022-04-08 | 49.00 | $26.21 | 122500 |
| 2022-04-07 | 50.14 | $26.38 | 385943 |
| 2022-04-06 | 45.89 | $25.78 | 192500 |
| 2022-04-05 | 44.15 | $25.55 | 231700 |
| 2022-04-04 | 48.81 | $26.27 | 250600 |
| 2022-04-01 | 50.42 | $26.50 | 185300 |
| 2022-03-31 | 46.08 | $25.91 | 179400 |
| 2022-03-30 | 46.67 | $26.00 | 137134 |
| 2022-03-29 | 47.38 | $26.11 | 149343 |
| 2022-03-28 | 49.59 | $26.45 | 195147 |
| 2022-03-25 | 50.04 | $26.52 | 123411 |
| 2022-03-24 | 44.58 | $25.73 | 84400 |
| 2022-03-23 | 42.06 | $25.40 | 113300 |
| 2022-03-22 | 42.17 | $25.42 | 90000 |
| 2022-03-21 | 44.03 | $25.76 | 147042 |
| 2022-03-18 | 46.87 | $26.25 | 569500 |
| 2022-03-17 | 47.11 | $26.29 | 141300 |
| 2022-03-16 | 45.61 | $26.06 | 144804 |
| 2022-03-15 | 41.89 | $25.51 | 127400 |
| 2022-03-14 | 37.54 | $24.92 | 163612 |
| 2022-03-11 | 34.29 | $24.51 | 98437 |
| 2022-03-10 | 36.87 | $25.09 | 152500 |
| 2022-03-09 | 40.95 | $25.90 | 129700 |
| 2022-03-08 | 41.60 | $26.02 | 136300 |
| 2022-03-07 | 46.05 | $26.79 | 158900 |
| 2022-03-04 | 44.59 | $26.59 | 132632 |
| 2022-03-03 | 44.16 | $26.53 | 110333 |
| 2022-03-02 | 43.88 | $26.49 | 121026 |
| 2022-03-01 | 42.25 | $26.25 | 153300 |
| 2022-02-28 | 39.68 | $25.88 | 189201 |
| 2022-02-25 | 41.43 | $26.25 | 117600 |
| 2022-02-24 | 35.03 | $25.38 | 182110 |
| 2022-02-23 | 35.37 | $25.46 | 264900 |
| 2022-02-22 | 51.19 | $28.16 | 225127 |
| 2022-02-18 | 57.02 | $28.81 | 151301 |
| 2022-02-17 | 57.89 | $28.90 | 126129 |
| 2022-02-16 | 56.70 | $28.73 | 125239 |
| 2022-02-15 | 51.71 | $28.07 | 88700 |
| 2022-02-14 | 48.63 | $27.71 | 101221 |
| 2022-02-11 | 49.46 | $27.81 | 102700 |
| 2022-02-10 | 44.81 | $27.29 | 75539 |
| 2022-02-09 | 47.36 | $27.61 | 70600 |
| 2022-02-08 | 50.98 | $28.03 | 74600 |
| 2022-02-07 | 45.93 | $27.49 | 73921 |
| 2022-02-04 | 45.93 | $27.49 | 96700 |
| 2022-02-03 | 47.74 | $27.71 | 72500 |
| 2022-02-02 | 49.16 | $27.88 | 164244 |
| 2022-02-01 | 49.65 | $27.94 | 135800 |
| 2022-01-31 | 48.75 | $27.83 | 125000 |
| 2022-01-28 | 46.95 | $27.61 | 96106 |
| 2022-01-27 | 45.21 | $27.40 | 96727 |
| 2022-01-26 | 45.75 | $27.48 | 110514 |
| 2022-01-25 | 48.09 | $27.82 | 113000 |
| 2022-01-24 | 50.55 | $28.16 | 129622 |
| 2022-01-21 | 49.98 | $28.08 | 136705 |
| 2022-01-20 | 49.49 | $28.01 | 74300 |
| 2022-01-19 | 54.19 | $28.67 | 133708 |
| 2022-01-18 | 52.64 | $28.43 | 63847 |
| 2022-01-14 | 56.92 | $28.99 | 103300 |
| 2022-01-13 | 56.20 | $28.87 | 71500 |
| 2022-01-12 | 50.89 | $28.06 | 88215 |
| 2022-01-11 | 53.63 | $28.42 | 77120 |
| 2022-01-10 | 54.02 | $28.47 | 111943 |
| 2022-01-07 | 58.82 | $29.07 | 130211 |
| 2022-01-06 | 55.83 | $28.59 | 93100 |
| 2022-01-05 | 56.16 | $28.63 | 104322 |
| 2022-01-04 | 53.55 | $28.22 | 111530 |
| 2022-01-03 | 49.66 | $27.66 | 112809 |
| 2021-12-31 | 49.23 | $27.60 | 72400 |
| 2021-12-30 | 47.96 | $27.42 | 79249 |
| 2021-12-29 | 50.01 | $27.73 | 101000 |
| 2021-12-28 | 50.95 | $27.87 | 113500 |
| 2021-12-27 | 48.25 | $27.46 | 111500 |
| 2021-12-23 | 47.92 | $27.41 | 125841 |
| 2021-12-22 | 44.33 | $26.88 | 86945 |
| 2021-12-21 | 42.26 | $26.59 | 186503 |
| 2021-12-20 | 43.98 | $26.91 | 169600 |
| 2021-12-17 | 44.03 | $26.92 | 915833 |
| 2021-12-16 | 40.92 | $26.46 | 150135 |
| 2021-12-15 | 43.31 | $26.94 | 215806 |
| 2021-12-14 | 39.01 | $26.33 | 98317 |
| 2021-12-13 | 37.69 | $26.15 | 116411 |
| 2021-12-10 | 37.26 | $26.09 | 91331 |
| 2021-12-09 | 37.72 | $26.20 | 155500 |
| 2021-12-08 | 37.95 | $26.26 | 166600 |
| 2021-12-07 | 38.26 | $26.34 | 130500 |
| 2021-12-06 | 36.86 | $26.11 | 197100 |
| 2021-12-03 | 25.66 | $24.50 | 103741 |
| 2021-12-02 | 25.88 | $24.58 | 164000 |
| 2021-12-01 | 22.45 | $24.14 | 177100 |
| 2021-11-30 | 23.93 | $24.76 | 291338 |
| 2021-11-29 | 27.01 | $25.89 | 129300 |
| 2021-11-26 | 28.89 | $26.49 | 119400 |
| 2021-11-24 | 31.72 | $27.30 | 76400 |
| 2021-11-23 | 31.56 | $27.28 | 124100 |
| 2021-11-22 | 32.23 | $27.47 | 104545 |
| 2021-11-19 | 27.87 | $26.90 | 102100 |
| 2021-11-18 | 29.52 | $27.42 | 103800 |
| 2021-11-17 | 30.61 | $27.75 | 123616 |
| 2021-11-16 | 33.25 | $28.50 | 131900 |
| 2021-11-15 | 35.43 | $29.06 | 120800 |
| 2021-11-12 | 34.85 | $28.98 | 109241 |
| 2021-11-11 | 35.96 | $29.27 | 72600 |
| 2021-11-10 | 36.15 | $29.32 | 90500 |
| 2021-11-09 | 34.38 | $29.05 | 111000 |
| 2021-11-08 | 34.75 | $29.16 | 161249 |
| 2021-11-05 | 36.67 | $29.72 | 210400 |
| 2021-11-04 | 31.06 | $28.85 | 312408 |
| 2021-11-03 | 34.24 | $29.81 | 548227 |
| 2021-11-02 | 57.46 | $33.80 | 78547 |
| 2021-11-01 | 58.89 | $33.95 | 83732 |
| 2021-10-29 | 55.68 | $33.49 | 79432 |
| 2021-10-28 | 55.32 | $33.44 | 60900 |
| 2021-10-27 | 53.08 | $33.13 | 72300 |
| 2021-10-26 | 56.19 | $33.49 | 74000 |
| 2021-10-25 | 60.90 | $33.99 | 62314 |
| 2021-10-22 | 60.07 | $33.86 | 62500 |
| 2021-10-21 | 59.89 | $33.83 | 84900 |
| 2021-10-20 | 60.97 | $33.95 | 116100 |
| 2021-10-19 | 57.31 | $33.35 | 84419 |
| 2021-10-18 | 56.28 | $33.19 | 82900 |
| 2021-10-15 | 59.09 | $33.52 | 109300 |
| 2021-10-14 | 61.29 | $33.77 | 69138 |
| 2021-10-13 | 58.97 | $33.37 | 69826 |
| 2021-10-12 | 59.91 | $33.48 | 88226 |
| 2021-10-11 | 59.23 | $33.36 | 58845 |
| 2021-10-08 | 59.47 | $33.39 | 82213 |
| 2021-10-07 | 61.02 | $33.59 | 206531 |
| 2021-10-06 | 60.58 | $33.50 | 110205 |
| 2021-10-05 | 59.47 | $33.27 | 114700 |
| 2021-10-04 | 56.33 | $32.65 | 78619 |
| 2021-10-01 | 55.48 | $32.49 | 182500 |
| 2021-09-30 | 54.06 | $32.22 | 126600 |
| 2021-09-29 | 56.02 | $32.53 | 123100 |
| 2021-09-28 | 52.59 | $31.88 | 142536 |
| 2021-09-27 | 54.71 | $32.22 | 140009 |
| 2021-09-24 | 47.99 | $31.07 | 102500 |
| 2021-09-23 | 46.07 | $30.78 | 118300 |
| 2021-09-22 | 42.01 | $30.20 | 106000 |
| 2021-09-21 | 41.50 | $30.13 | 94130 |
| 2021-09-20 | 42.98 | $30.42 | 133700 |
| 2021-09-17 | 46.14 | $31.01 | 690500 |
| 2021-09-16 | 44.23 | $30.72 | 112300 |
| 2021-09-15 | 44.59 | $30.79 | 131200 |
| 2021-09-14 | 42.33 | $30.44 | 90400 |
| 2021-09-13 | 44.09 | $30.80 | 108000 |
| 2021-09-10 | 40.92 | $30.31 | 127607 |
| 2021-09-09 | 41.47 | $30.43 | 199347 |
| 2021-09-08 | 41.28 | $30.40 | 197600 |
| 2021-09-07 | 39.64 | $30.13 | 336843 |
| 2021-09-03 | 51.03 | $32.40 | 102100 |
| 2021-09-02 | 52.16 | $32.58 | 99800 |
| 2021-09-01 | 51.99 | $32.55 | 101000 |
| 2021-08-31 | 53.97 | $32.88 | 199600 |
| 2021-08-30 | 50.96 | $32.32 | 132800 |
| 2021-08-27 | 56.00 | $33.13 | 166108 |
| 2021-08-26 | 49.90 | $32.08 | 174244 |
| 2021-08-25 | 50.02 | $32.10 | 135400 |
| 2021-08-24 | 47.51 | $31.70 | 108700 |
| 2021-08-23 | 48.67 | $31.90 | 112900 |
| 2021-08-20 | 46.69 | $31.58 | 546618 |
| 2021-08-19 | 42.97 | $31.01 | 138000 |
| 2021-08-18 | 46.08 | $31.59 | 126600 |
| 2021-08-17 | 47.78 | $31.89 | 148700 |
| 2021-08-16 | 52.98 | $32.73 | 151500 |
| 2021-08-13 | 49.16 | $32.12 | 87620 |
| 2021-08-12 | 46.39 | $31.71 | 88000 |
| 2021-08-11 | 49.59 | $32.22 | 113928 |
| 2021-08-10 | 50.83 | $32.41 | 140700 |
| 2021-08-09 | 45.96 | $31.69 | 125400 |
| 2021-08-06 | 41.45 | $31.10 | 147000 |
| 2021-08-05 | 38.99 | $30.80 | 162600 |
| 2021-08-04 | 39.41 | $30.88 | 139607 |
| 2021-08-03 | 41.53 | $31.28 | 201200 |
| 2021-08-02 | 36.67 | $30.68 | 196422 |
| 2021-07-30 | 37.56 | $30.86 | 192946 |
| 2021-07-29 | 35.41 | $30.60 | 271535 |
| 2021-07-28 | 33.31 | $30.35 | 219900 |
| 2021-07-27 | 34.42 | $30.61 | 146400 |
| 2021-07-26 | 38.32 | $31.45 | 74600 |
| 2021-07-23 | 36.69 | $31.25 | 211700 |
| 2021-07-22 | 29.96 | $30.48 | 85716 |
| 2021-07-21 | 35.23 | $31.62 | 106300 |
| 2021-07-20 | 34.94 | $31.59 | 211129 |
| 2021-07-19 | 33.17 | $31.40 | 160016 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-46.29
2026-07-14
Close Price
$27.99
Vol: 303089
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-14 | -46.29 | $27.99 | 303089 |
| 2026-07-13 | -40.14 | $28.23 | 353475 |
| 2026-07-10 | -37.76 | $28.30 | 294291 |
| 2026-07-09 | -57.81 | $27.74 | 374705 |
| 2026-07-08 | -38.21 | $28.33 | 477877 |
| 2026-07-07 | -19.17 | $29.00 | 371489 |
| 2026-07-06 | -63.35 | $27.98 | 476996 |
| 2026-07-02 | -57.52 | $28.22 | 339830 |
| 2026-07-01 | -71.84 | $27.63 | 472022 |
| 2026-06-30 | -69.16 | $27.91 | 457840 |
| 2026-06-29 | -62.48 | $28.59 | 354804 |
| 2026-06-26 | -58.52 | $29.22 | 800129 |
| 2026-06-25 | -74.26 | $28.38 | 414445 |
| 2026-06-24 | -67.92 | $28.85 | 770219 |
| 2026-06-23 | -81.27 | $27.86 | 1.5M |
| 2026-06-22 | -94.20 | $26.90 | 835409 |
| 2026-06-18 | -98.02 | $27.44 | 1.2M |
| 2026-06-17 | -98.71 | $27.76 | 843051 |
| 2026-06-16 | -86.63 | $28.90 | 464000 |
| 2026-06-15 | -88.54 | $28.79 | 311510 |
| 2026-06-12 | -86.22 | $29.14 | 331797 |
| 2026-06-11 | -91.55 | $28.81 | 571132 |
| 2026-06-10 | -88.20 | $29.08 | 503612 |
| 2026-06-09 | -94.78 | $28.56 | 712717 |
| 2026-06-08 | -100.00 | $28.24 | 487500 |
| 2026-06-05 | -94.65 | $29.52 | 497400 |
| 2026-06-04 | -96.38 | $29.37 | 591846 |
| 2026-06-03 | -95.14 | $29.51 | 576600 |
| 2026-06-02 | -97.40 | $30.11 | 673449 |
| 2026-06-01 | -98.17 | $30.61 | 493300 |
| 2026-05-29 | -95.92 | $32.14 | 776265 |
| 2026-05-28 | -87.41 | $33.59 | 1.7M |
| 2026-05-27 | -95.38 | $32.78 | 456000 |
| 2026-05-26 | -95.62 | $32.76 | 319236 |
| 2026-05-22 | -90.47 | $33.29 | 404009 |
| 2026-05-21 | -93.19 | $33.01 | 423337 |
| 2026-05-20 | -94.48 | $32.88 | 331117 |
| 2026-05-19 | -99.22 | $32.39 | 544198 |
| 2026-05-18 | -96.68 | $32.72 | 400862 |
| 2026-05-15 | -99.71 | $32.49 | 601017 |
| 2026-05-14 | -98.15 | $35.22 | 596447 |
| 2026-05-13 | -94.04 | $35.53 | 563300 |
| 2026-05-12 | -97.54 | $35.48 | 445400 |
| 2026-05-11 | -97.00 | $35.52 | 555118 |
| 2026-05-08 | -95.57 | $36.81 | 348302 |
| 2026-05-07 | -84.02 | $37.55 | 313512 |
| 2026-05-06 | -85.19 | $37.50 | 497040 |
| 2026-05-05 | -81.17 | $37.76 | 549524 |
| 2026-05-04 | -88.41 | $40.35 | 308007 |
| 2026-05-01 | -69.42 | $41.34 | 246917 |
| 2026-04-30 | -33.43 | $41.89 | 176300 |
| 2026-04-29 | -44.87 | $41.49 | 395315 |
| 2026-04-28 | -31.96 | $41.93 | 211100 |
| 2026-04-27 | -35.48 | $41.81 | 208702 |
| 2026-04-24 | -34.31 | $41.85 | 256819 |
| 2026-04-23 | -21.11 | $42.30 | 189430 |
| 2026-04-22 | -38.71 | $41.70 | 182200 |
| 2026-04-21 | -62.17 | $40.90 | 206100 |
| 2026-04-20 | -47.51 | $41.40 | 209200 |
| 2026-04-17 | -28.77 | $42.01 | 238500 |
| 2026-04-16 | -46.72 | $41.38 | 302900 |
| 2026-04-15 | -59.83 | $40.92 | 212311 |
| 2026-04-14 | -40.46 | $41.60 | 170332 |
| 2026-04-13 | -29.06 | $42.00 | 186214 |
| 2026-04-10 | -30.77 | $41.94 | 185837 |
| 2026-04-09 | -7.98 | $42.74 | 222300 |
| 2026-04-08 | -24.50 | $42.16 | 361100 |
| 2026-04-07 | -23.65 | $42.19 | 206400 |
| 2026-04-06 | -41.88 | $41.55 | 206938 |
| 2026-04-02 | -50.43 | $41.25 | 384167 |
| 2026-04-01 | -81.77 | $40.15 | 335622 |
| 2026-03-31 | -78.63 | $40.26 | 457600 |
| 2026-03-30 | -50.14 | $41.26 | 403600 |
| 2026-03-27 | -36.00 | $41.91 | 306241 |
| 2026-03-26 | -52.58 | $41.44 | 265294 |
| 2026-03-25 | -27.03 | $42.48 | 167700 |
| 2026-03-24 | -25.31 | $42.55 | 230263 |
| 2026-03-23 | -39.56 | $41.97 | 639232 |
| 2026-03-20 | -92.14 | $39.83 | 1.1M |
| 2026-03-19 | -94.36 | $40.40 | 315800 |
| 2026-03-18 | -86.58 | $40.87 | 261100 |
| 2026-03-17 | -70.61 | $41.37 | 213034 |
| 2026-03-16 | -67.78 | $41.14 | 289304 |
| 2026-03-13 | -50.93 | $41.38 | 218300 |
| 2026-03-12 | -37.27 | $41.97 | 239007 |
| 2026-03-11 | -50.42 | $41.17 | 190900 |
| 2026-03-10 | -34.96 | $41.64 | 259428 |
| 2026-03-09 | -29.70 | $41.92 | 232100 |
| 2026-03-06 | -17.53 | $42.60 | 256121 |
| 2026-03-05 | -19.32 | $42.50 | 241002 |
| 2026-03-04 | -16.46 | $42.66 | 228914 |
| 2026-03-03 | -17.89 | $42.58 | 256400 |
| 2026-03-02 | -10.02 | $43.02 | 226135 |
| 2026-02-27 | -11.63 | $42.93 | 348466 |
| 2026-02-26 | -17.84 | $42.09 | 160610 |
| 2026-02-25 | -15.03 | $42.23 | 199600 |
| 2026-02-24 | -9.82 | $42.49 | 226800 |
| 2026-02-23 | -25.65 | $41.70 | 304426 |
| 2026-02-20 | -29.20 | $41.45 | 405800 |
| 2026-02-19 | -10.26 | $42.35 | 251700 |
| 2026-02-18 | -6.02 | $42.55 | 358146 |
| 2026-02-17 | -17.14 | $40.32 | 291825 |
| 2026-02-13 | -3.68 | $40.45 | 246546 |
| 2026-02-12 | -14.85 | $39.88 | 158900 |
| 2026-02-11 | -12.71 | $39.92 | 249739 |
| 2026-02-10 | -33.01 | $39.08 | 206700 |
| 2026-02-09 | -48.44 | $38.26 | 218232 |
| 2026-02-06 | -39.40 | $38.47 | 271843 |
| 2026-02-05 | -10.56 | $39.52 | 271525 |
| 2026-02-04 | -17.06 | $39.10 | 240200 |
| 2026-02-03 | -14.99 | $39.21 | 199008 |
| 2026-02-02 | -6.92 | $39.60 | 179733 |
| 2026-01-30 | -0.91 | $39.66 | 238440 |
| 2026-01-29 | -8.79 | $39.20 | 187500 |
| 2026-01-28 | -11.30 | $39.01 | 165500 |
| 2026-01-27 | -0.58 | $39.33 | 186400 |
| 2026-01-26 | -6.65 | $38.57 | 160357 |
| 2026-01-23 | -8.67 | $38.12 | 203800 |
| 2026-01-22 | -5.85 | $38.24 | 187838 |
| 2026-01-21 | -19.20 | $37.67 | 162017 |
| 2026-01-20 | -31.25 | $37.30 | 187300 |
| 2026-01-16 | -41.88 | $36.94 | 287300 |
| 2026-01-15 | -10.04 | $38.43 | 206900 |
| 2026-01-14 | -40.81 | $36.99 | 183307 |
| 2026-01-13 | -49.57 | $36.58 | 146301 |
| 2026-01-12 | -51.07 | $36.51 | 282800 |
| 2026-01-09 | -61.75 | $36.01 | 171700 |
| 2026-01-08 | -69.23 | $35.66 | 268200 |
| 2026-01-07 | -89.10 | $34.73 | 258800 |
| 2026-01-06 | -80.98 | $35.11 | 374400 |
| 2026-01-05 | -89.42 | $34.76 | 388300 |
| 2026-01-02 | -93.96 | $35.32 | 298600 |
| 2025-12-31 | -89.84 | $35.63 | 170743 |
| 2025-12-30 | -93.96 | $35.48 | 157300 |
| 2025-12-29 | -85.71 | $35.78 | 185722 |
| 2025-12-26 | -83.52 | $35.86 | 206200 |
| 2025-12-24 | -80.49 | $35.97 | 105200 |
| 2025-12-23 | -75.06 | $35.89 | 278400 |
| 2025-12-22 | -65.51 | $36.07 | 625928 |
| 2025-12-19 | -30.82 | $37.55 | 754909 |
| 2025-12-18 | -5.18 | $38.65 | 213412 |
| 2025-12-17 | -10.78 | $38.29 | 284300 |
| 2025-12-16 | -16.70 | $38.01 | 339100 |
| 2025-12-15 | -4.08 | $38.54 | 375900 |
| 2025-12-12 | -7.34 | $38.11 | 207200 |
| 2025-12-11 | -5.05 | $38.21 | 333235 |
| 2025-12-10 | -29.75 | $36.55 | 508200 |
| 2025-12-09 | -33.17 | $36.77 | 231143 |
| 2025-12-08 | -36.14 | $36.65 | 271900 |
| 2025-12-05 | -24.01 | $37.14 | 195900 |
| 2025-12-04 | -28.96 | $36.94 | 201100 |
| 2025-12-03 | -14.60 | $37.52 | 230206 |
| 2025-12-02 | -31.93 | $36.82 | 207638 |
| 2025-12-01 | -40.84 | $36.46 | 245700 |
| 2025-11-28 | -48.76 | $36.14 | 121500 |
| 2025-11-26 | -48.02 | $36.17 | 410900 |
| 2025-11-25 | -41.87 | $35.51 | 242400 |
| 2025-11-24 | -54.11 | $34.75 | 281100 |
| 2025-11-21 | -49.60 | $35.03 | 312100 |
| 2025-11-20 | -57.81 | $34.52 | 287633 |
| 2025-11-19 | -58.13 | $34.50 | 232223 |
| 2025-11-18 | -43.48 | $35.41 | 262559 |
| 2025-11-17 | -51.53 | $34.91 | 210300 |
| 2025-11-14 | -42.83 | $35.45 | 253100 |
| 2025-11-13 | -34.94 | $35.94 | 247825 |
| 2025-11-12 | -22.22 | $36.73 | 205000 |
| 2025-11-11 | -10.47 | $37.46 | 243739 |
| 2025-11-10 | -4.02 | $37.63 | 279844 |
| 2025-11-07 | -1.64 | $37.29 | 375411 |
| 2025-11-06 | -5.73 | $36.51 | 357812 |
| 2025-11-05 | -2.16 | $36.42 | 309200 |
| 2025-11-04 | -7.02 | $36.14 | 470600 |
| 2025-11-03 | -2.65 | $35.94 | 722400 |
| 2025-10-31 | -10.85 | $35.35 | 524598 |
| 2025-10-30 | -20.41 | $34.98 | 450903 |
| 2025-10-29 | -37.73 | $34.31 | 502800 |
| 2025-10-28 | -49.13 | $34.36 | 219608 |
| 2025-10-27 | -55.75 | $34.17 | 202318 |
| 2025-10-24 | -48.78 | $34.37 | 189226 |
| 2025-10-23 | -45.99 | $34.45 | 202643 |
| 2025-10-22 | -32.06 | $34.85 | 324326 |
| 2025-10-21 | -45.99 | $34.45 | 454800 |
| 2025-10-20 | -22.42 | $35.46 | 414280 |
| 2025-10-17 | -51.52 | $34.50 | 303088 |
| 2025-10-16 | -95.10 | $33.08 | 195199 |
| 2025-10-15 | -81.47 | $33.58 | 182418 |
| 2025-10-14 | -82.29 | $33.55 | 168337 |
| 2025-10-13 | -92.92 | $33.16 | 180884 |
| 2025-10-10 | -86.38 | $33.40 | 201854 |
| 2025-10-09 | -89.10 | $33.30 | 274100 |
| 2025-10-08 | -99.02 | $33.54 | 193735 |
| 2025-10-07 | -87.11 | $34.07 | 207602 |
| 2025-10-06 | -95.98 | $34.18 | 437403 |
| 2025-10-03 | -50.21 | $35.37 | 325246 |
| 2025-10-02 | -73.22 | $34.82 | 239735 |
| 2025-10-01 | -62.34 | $35.08 | 204937 |
| 2025-09-30 | -77.41 | $34.72 | 249941 |
| 2025-09-29 | -84.94 | $34.54 | 404200 |
| 2025-09-26 | -64.44 | $35.03 | 272618 |
| 2025-09-25 | -92.89 | $34.35 | 232600 |
| 2025-09-24 | -87.13 | $34.81 | 317900 |
| 2025-09-23 | -65.20 | $35.52 | 301400 |
| 2025-09-22 | -57.77 | $35.79 | 357528 |
| 2025-09-19 | -61.75 | $35.69 | 1.1M |
| 2025-09-18 | -38.65 | $36.27 | 424822 |
| 2025-09-17 | -61.75 | $35.69 | 265920 |
| 2025-09-16 | -64.94 | $35.61 | 265003 |
| 2025-09-15 | -72.51 | $35.42 | 268300 |
| 2025-09-12 | -64.94 | $35.61 | 239100 |
| 2025-09-11 | -57.37 | $35.80 | 287300 |
| 2025-09-10 | -74.50 | $35.37 | 361029 |
| 2025-09-09 | -97.20 | $35.16 | 229628 |
| 2025-09-08 | -81.31 | $35.50 | 308933 |
| 2025-09-05 | -62.62 | $35.90 | 271120 |
| 2025-09-04 | -71.50 | $35.71 | 227448 |
| 2025-09-03 | -52.34 | $36.12 | 494600 |
| 2025-09-02 | -51.87 | $36.13 | 211200 |
| 2025-08-29 | -54.62 | $36.28 | 282900 |
| 2025-08-28 | -83.39 | $35.63 | 295448 |
| 2025-08-27 | -63.14 | $36.53 | 250508 |
| 2025-08-26 | -81.24 | $36.16 | 369006 |
| 2025-08-25 | -70.97 | $36.74 | 316800 |
| 2025-08-22 | -72.39 | $36.66 | 256610 |
| 2025-08-21 | -87.61 | $35.80 | 201978 |
| 2025-08-20 | -82.30 | $36.10 | 444447 |
| 2025-08-19 | -73.45 | $36.60 | 385569 |
| 2025-08-18 | -78.88 | $35.82 | 236359 |
| 2025-08-15 | -73.79 | $35.57 | 320925 |
| 2025-08-14 | -72.65 | $35.49 | 315019 |
| 2025-08-13 | -52.50 | $36.87 | 311100 |
| 2025-08-12 | -47.68 | $37.16 | 299706 |
| 2025-08-11 | -57.67 | $36.35 | 509012 |
| 2025-08-08 | -55.70 | $36.50 | 237532 |
| 2025-08-07 | -61.47 | $36.06 | 322709 |
| 2025-08-06 | -57.57 | $36.15 | 361100 |
| 2025-08-05 | -61.26 | $35.80 | 373702 |
| 2025-08-04 | -51.53 | $36.55 | 446045 |
| 2025-08-01 | -42.45 | $37.29 | 525700 |
| 2025-07-31 | -38.77 | $37.59 | 536339 |
| 2025-07-30 | -16.20 | $39.43 | 926419 |
| 2025-07-29 | -0.76 | $36.07 | 358704 |
| 2025-07-28 | -10.64 | $35.63 | 371789 |
| 2025-07-25 | -8.49 | $35.63 | 234228 |
| 2025-07-24 | -17.02 | $35.26 | 306905 |
| 2025-07-23 | -6.50 | $35.71 | 350322 |
| 2025-07-22 | -0.53 | $35.44 | 435315 |
| 2025-07-21 | -11.04 | $34.66 | 414044 |
| 2025-07-18 | -12.76 | $33.80 | 314200 |
| 2025-07-17 | -14.81 | $33.75 | 263335 |
| 2025-07-16 | -25.51 | $33.49 | 260400 |
| 2025-07-15 | -38.68 | $33.17 | 295800 |
| 2025-07-14 | -16.05 | $33.72 | 219004 |
| 2025-07-11 | -10.59 | $33.79 | 204100 |
| 2025-07-10 | -15.53 | $33.53 | 303425 |
| 2025-07-09 | -31.60 | $33.13 | 238900 |
| 2025-07-08 | -37.26 | $33.01 | 316500 |
| 2025-07-07 | -47.17 | $32.80 | 249214 |
| 2025-07-03 | -31.60 | $33.13 | 142900 |
| 2025-07-02 | -54.25 | $33.24 | 561300 |
| 2025-07-01 | -60.35 | $33.27 | 454084 |
| 2025-06-30 | -81.55 | $32.42 | 282500 |
| 2025-06-27 | -90.52 | $32.06 | 444116 |
| 2025-06-26 | -86.28 | $32.23 | 192700 |
| 2025-06-25 | -98.01 | $31.76 | 267700 |
| 2025-06-24 | -81.82 | $32.72 | 293100 |
| 2025-06-23 | -71.90 | $33.08 | 284545 |
| 2025-06-20 | -73.28 | $33.03 | 1.1M |
| 2025-06-18 | -64.19 | $33.36 | 393345 |
| 2025-06-17 | -71.35 | $33.10 | 312915 |
| 2025-06-16 | -87.60 | $32.51 | 299822 |
| 2025-06-13 | -79.06 | $32.82 | 362100 |
| 2025-06-12 | -65.90 | $33.12 | 393300 |
| 2025-06-11 | -72.54 | $32.60 | 417521 |
| 2025-06-10 | -79.81 | $32.29 | 289807 |
| 2025-06-09 | -68.78 | $32.76 | 291334 |
| 2025-06-06 | -76.06 | $32.45 | 408026 |
| 2025-06-05 | -68.54 | $32.77 | 384800 |
| 2025-06-04 | -60.09 | $33.13 | 545000 |
| 2025-06-03 | -15.73 | $35.02 | 574700 |
| 2025-06-02 | -5.16 | $35.29 | 452839 |
| 2025-05-30 | -0.51 | $35.32 | 444729 |
| 2025-05-29 | -5.10 | $34.78 | 326300 |
| 2025-05-28 | -11.59 | $34.48 | 344600 |
| 2025-05-27 | -5.51 | $34.69 | 452916 |
| 2025-05-23 | -12.54 | $34.43 | 322400 |
| 2025-05-22 | -30.32 | $33.82 | 343300 |
| 2025-05-21 | -33.53 | $33.71 | 382000 |
| 2025-05-20 | -24.78 | $34.01 | 404316 |
| 2025-05-19 | -30.90 | $33.80 | 416400 |
| 2025-05-16 | -41.69 | $33.43 | 387922 |
| 2025-05-15 | -63.85 | $32.67 | 269745 |
| 2025-05-14 | -91.62 | $31.69 | 407800 |
| 2025-05-13 | -56.64 | $32.77 | 267219 |
| 2025-05-12 | -53.30 | $32.76 | 385025 |
| 2025-05-09 | -42.98 | $32.90 | 290400 |
| 2025-05-08 | -36.89 | $33.06 | 394754 |
| 2025-05-07 | -31.73 | $33.01 | 473935 |
| 2025-05-06 | -25.90 | $33.35 | 361300 |
| 2025-05-05 | -24.87 | $33.41 | 272924 |
| 2025-05-02 | -25.04 | $33.40 | 408463 |
| 2025-05-01 | -21.27 | $33.62 | 389840 |
| 2025-04-30 | -14.58 | $34.01 | 600715 |
| 2025-04-29 | -1.54 | $34.77 | 412649 |
| 2025-04-28 | -6.02 | $34.49 | 495305 |
| 2025-04-25 | -6.25 | $34.43 | 343300 |
| 2025-04-24 | -1.40 | $34.68 | 482326 |
| 2025-04-23 | -0.94 | $34.28 | 499063 |
| 2025-04-22 | -4.02 | $33.78 | 538700 |
| 2025-04-21 | -2.49 | $33.31 | 491100 |
| 2025-04-17 | -5.00 | $32.42 | 631000 |
| 2025-04-16 | -8.55 | $31.78 | 524027 |
| 2025-04-15 | -23.36 | $31.33 | 275200 |
| 2025-04-14 | -18.42 | $31.48 | 258100 |
| 2025-04-11 | -35.53 | $30.96 | 237500 |
| 2025-04-10 | -53.62 | $30.41 | 337700 |
| 2025-04-09 | -48.36 | $30.57 | 488936 |
| 2025-04-08 | -79.93 | $29.61 | 337305 |
| 2025-04-07 | -69.74 | $29.92 | 448445 |
| 2025-04-04 | -49.01 | $30.55 | 478100 |
| 2025-04-03 | -21.38 | $31.39 | 283400 |
| 2025-04-02 | -12.22 | $31.37 | 560000 |
| 2025-04-01 | -23.33 | $31.07 | 299807 |
| 2025-03-31 | -32.22 | $30.83 | 389800 |
| 2025-03-28 | -48.52 | $30.39 | 327608 |
| 2025-03-27 | -46.30 | $30.45 | 508500 |
| 2025-03-26 | -78.52 | $29.58 | 278802 |
| 2025-03-25 | -92.59 | $29.20 | 366600 |
| 2025-03-24 | -94.27 | $29.23 | 600000 |
| 2025-03-21 | -39.42 | $29.65 | 1.8M |
| 2025-03-20 | -34.04 | $29.93 | 293954 |
| 2025-03-19 | -28.85 | $30.20 | 326200 |
| 2025-03-18 | -34.62 | $29.90 | 327800 |
| 2025-03-17 | -27.31 | $30.28 | 319700 |
| 2025-03-14 | -31.73 | $30.05 | 321700 |
| 2025-03-13 | -30.58 | $30.11 | 344234 |
| 2025-03-12 | -31.35 | $30.07 | 622002 |
| 2025-03-11 | -33.08 | $29.98 | 359462 |
| 2025-03-10 | -19.62 | $30.68 | 408300 |
| 2025-03-07 | -6.47 | $31.27 | 426930 |
| 2025-03-06 | -18.99 | $30.51 | 333594 |
| 2025-03-05 | -29.49 | $29.99 | 466120 |
| 2025-03-04 | -30.10 | $29.96 | 388400 |
| 2025-03-03 | -23.84 | $30.27 | 1.1M |
| 2025-02-28 | -19.39 | $30.49 | 612628 |
| 2025-02-27 | -33.09 | $30.14 | 352535 |
| 2025-02-26 | -36.58 | $29.95 | 444830 |
| 2025-02-25 | -33.15 | $30.19 | 523945 |
| 2025-02-24 | -41.33 | $29.95 | 646798 |
| 2025-02-21 | -52.08 | $30.88 | 520700 |
| 2025-02-20 | -61.46 | $30.61 | 263941 |
| 2025-02-19 | -66.32 | $30.47 | 313641 |
| 2025-02-18 | -76.04 | $30.19 | 403200 |
| 2025-02-14 | -75.35 | $30.21 | 198600 |
| 2025-02-13 | -55.56 | $30.78 | 302600 |
| 2025-02-12 | -61.46 | $30.61 | 305826 |
| 2025-02-11 | -53.13 | $30.85 | 344305 |
| 2025-02-10 | -62.50 | $30.58 | 237663 |
| 2025-02-07 | -52.43 | $30.87 | 259631 |
| 2025-02-06 | -39.58 | $31.24 | 231700 |
| 2025-02-05 | -47.92 | $31.00 | 313014 |
| 2025-02-04 | -61.66 | $30.75 | 315228 |
| 2025-02-03 | -60.61 | $30.91 | 414926 |
| 2025-01-31 | -92.46 | $30.49 | 529184 |
| 2025-01-30 | -78.16 | $31.08 | 262153 |
| 2025-01-29 | -68.10 | $31.43 | 156021 |
| 2025-01-28 | -66.48 | $31.54 | 226849 |
| 2025-01-27 | -63.47 | $31.69 | 312741 |
| 2025-01-24 | -72.80 | $31.34 | 233229 |
| 2025-01-23 | -79.20 | $31.10 | 207000 |
| 2025-01-22 | -89.87 | $30.70 | 316000 |
| 2025-01-21 | -63.47 | $31.69 | 279208 |
| 2025-01-17 | -65.04 | $31.68 | 195400 |
| 2025-01-16 | -67.87 | $31.57 | 187200 |
| 2025-01-15 | -73.21 | $31.44 | 209701 |
| 2025-01-14 | -71.05 | $31.53 | 194800 |
| 2025-01-13 | -81.58 | $31.09 | 254200 |
| 2025-01-10 | -95.22 | $30.52 | 250808 |
| 2025-01-08 | -85.39 | $31.11 | 265100 |
| 2025-01-07 | -97.99 | $31.08 | 358100 |
| 2025-01-06 | -99.68 | $31.34 | 291143 |
| 2025-01-03 | -87.37 | $32.84 | 208613 |
| 2025-01-02 | -89.84 | $32.92 | 166946 |
| 2024-12-31 | -80.95 | $33.21 | 234116 |
| 2024-12-30 | -80.56 | $33.22 | 268225 |
| 2024-12-27 | -88.93 | $33.08 | 274300 |
| 2024-12-26 | -62.30 | $33.73 | 349200 |
| 2024-12-24 | -77.87 | $33.35 | 140328 |
| 2024-12-23 | -76.64 | $33.38 | 306100 |
| 2024-12-20 | -79.10 | $33.32 | 2.5M |
| 2024-12-19 | -98.67 | $33.03 | 425506 |
| 2024-12-18 | -85.78 | $33.32 | 304900 |
| 2024-12-17 | -60.89 | $33.88 | 287833 |
| 2024-12-16 | -52.89 | $34.06 | 289800 |
| 2024-12-13 | -56.00 | $33.99 | 159800 |
| 2024-12-12 | -57.78 | $33.95 | 173207 |
| 2024-12-11 | -57.78 | $33.95 | 240641 |
| 2024-12-10 | -70.48 | $33.67 | 223336 |
| 2024-12-09 | -93.91 | $33.42 | 231048 |
| 2024-12-06 | -87.31 | $33.55 | 187750 |
| 2024-12-05 | -60.91 | $34.07 | 272425 |
| 2024-12-04 | -50.25 | $34.28 | 261018 |
| 2024-12-03 | -33.20 | $34.44 | 330500 |
| 2024-12-02 | -10.03 | $34.92 | 744443 |
| 2024-11-29 | -36.19 | $33.75 | 166136 |
| 2024-11-27 | -30.95 | $33.97 | 207200 |
| 2024-11-26 | -20.28 | $33.98 | 277519 |
| 2024-11-25 | -26.52 | $33.57 | 279914 |
| 2024-11-22 | -22.93 | $33.80 | 207800 |
| 2024-11-21 | -25.34 | $33.60 | 198900 |
| 2024-11-20 | -21.40 | $33.86 | 156755 |
| 2024-11-19 | -22.61 | $33.78 | 158900 |
| 2024-11-18 | -21.97 | $33.82 | 264814 |
| 2024-11-15 | -22.58 | $33.78 | 389300 |
| 2024-11-14 | -27.58 | $33.45 | 304409 |
| 2024-11-13 | -23.48 | $33.72 | 313700 |
| 2024-11-12 | -13.18 | $34.40 | 342942 |
| 2024-11-11 | -2.17 | $34.52 | 346900 |
| 2024-11-08 | -5.09 | $34.26 | 315954 |
| 2024-11-07 | -12.29 | $33.83 | 313700 |
| 2024-11-06 | -7.59 | $34.08 | 349000 |
| 2024-11-05 | -5.60 | $33.32 | 290100 |
| 2024-11-04 | -11.18 | $33.03 | 294700 |
| 2024-11-01 | -38.04 | $31.66 | 298100 |
| 2024-10-31 | -29.22 | $32.11 | 560100 |
| 2024-10-30 | -63.35 | $29.09 | 195022 |
| 2024-10-29 | -62.73 | $29.10 | 167100 |
| 2024-10-28 | -52.80 | $29.26 | 174001 |
| 2024-10-25 | -85.71 | $28.73 | 133800 |
| 2024-10-24 | -72.05 | $28.95 | 128400 |
| 2024-10-23 | -70.81 | $28.97 | 121314 |
| 2024-10-22 | -77.64 | $28.86 | 125757 |
| 2024-10-21 | -70.19 | $28.98 | 222742 |
| 2024-10-18 | -36.02 | $29.53 | 326400 |
| 2024-10-17 | -3.73 | $30.05 | 203400 |
| 2024-10-16 | -8.67 | $29.87 | 195124 |
| 2024-10-15 | -49.28 | $29.20 | 207306 |
| 2024-10-14 | -61.59 | $29.03 | 112700 |
| 2024-10-11 | -72.46 | $28.88 | 144227 |
| 2024-10-10 | -75.00 | $28.77 | 177108 |
| 2024-10-09 | -52.11 | $28.89 | 152800 |
| 2024-10-08 | -41.15 | $29.02 | 128800 |
| 2024-10-07 | -46.89 | $28.90 | 161705 |
| 2024-10-04 | -44.02 | $28.96 | 163100 |
| 2024-10-03 | -61.97 | $28.60 | 185026 |
| 2024-10-02 | -49.29 | $29.21 | 187100 |
| 2024-10-01 | -30.36 | $29.74 | 233700 |
| 2024-09-30 | -37.50 | $29.54 | 283000 |
| 2024-09-27 | -47.14 | $29.27 | 203844 |
| 2024-09-26 | -45.71 | $29.31 | 236600 |
| 2024-09-25 | -58.21 | $28.96 | 222700 |
| 2024-09-24 | -45.00 | $29.33 | 232116 |
| 2024-09-23 | -43.21 | $29.38 | 171200 |
| 2024-09-20 | -50.36 | $29.18 | 985600 |
| 2024-09-19 | -37.84 | $29.47 | 162649 |
| 2024-09-18 | -35.02 | $29.55 | 193334 |
| 2024-09-17 | -36.08 | $29.45 | 270035 |
| 2024-09-16 | -45.28 | $29.15 | 306631 |
| 2024-09-13 | -54.80 | $28.82 | 192200 |
| 2024-09-12 | -64.92 | $28.48 | 231426 |
| 2024-09-11 | -72.83 | $28.07 | 228200 |
| 2024-09-10 | -56.79 | $28.29 | 296835 |
| 2024-09-09 | -51.11 | $28.51 | 474800 |
| 2024-09-06 | -34.64 | $29.18 | 327300 |
| 2024-09-05 | -18.67 | $29.83 | 403206 |
| 2024-09-04 | -7.44 | $30.25 | 533137 |
| 2024-09-03 | -16.76 | $29.65 | 590751 |
| 2024-08-30 | -6.44 | $29.24 | 343329 |
| 2024-08-29 | -11.99 | $28.99 | 184011 |
| 2024-08-28 | -11.05 | $28.91 | 213741 |
| 2024-08-27 | -8.19 | $29.06 | 205052 |
| 2024-08-26 | -12.19 | $28.85 | 402200 |
| 2024-08-23 | -4.73 | $28.42 | 237624 |
| 2024-08-22 | 0.00 | $28.02 | 197900 |
| 2024-08-21 | -6.14 | $27.72 | 238225 |
| 2024-08-20 | -4.23 | $27.80 | 206700 |
| 2024-08-19 | -0.86 | $27.85 | 273900 |
| 2024-08-16 | -6.68 | $27.57 | 240600 |
| 2024-08-15 | -9.19 | $27.45 | 241202 |
| 2024-08-14 | -6.89 | $27.56 | 251752 |
| 2024-08-13 | -13.69 | $27.13 | 366029 |
| 2024-08-12 | -20.14 | $26.74 | 215400 |
| 2024-08-09 | -14.90 | $27.02 | 345543 |
| 2024-08-08 | -12.63 | $27.15 | 319446 |
| 2024-08-07 | -2.61 | $27.67 | 289237 |
| 2024-08-06 | -12.44 | $26.86 | 497000 |
| 2024-08-05 | -13.86 | $26.76 | 551300 |
| 2024-08-02 | -5.92 | $27.27 | 605861 |
| 2024-08-01 | -17.56 | $24.61 | 278428 |
| 2024-07-31 | -6.83 | $25.05 | 221822 |
| 2024-07-30 | -1.13 | $24.72 | 256207 |
| 2024-07-29 | -0.93 | $24.41 | 243549 |
| 2024-07-26 | -0.32 | $24.36 | 222000 |
| 2024-07-25 | -8.93 | $23.88 | 155235 |
| 2024-07-24 | -13.11 | $23.55 | 165504 |
| 2024-07-23 | -9.74 | $23.64 | 196200 |
| 2024-07-22 | -10.11 | $23.63 | 202342 |
| 2024-07-19 | -16.48 | $23.46 | 188034 |
| 2024-07-18 | -4.49 | $23.78 | 406700 |
| 2024-07-17 | -1.67 | $23.58 | 389236 |
| 2024-07-16 | -19.58 | $22.38 | 334531 |
| 2024-07-15 | -41.26 | $22.07 | 229536 |
| 2024-07-12 | -31.47 | $22.21 | 213837 |
| 2024-07-11 | -50.92 | $22.03 | 259200 |
| 2024-07-10 | -87.73 | $21.43 | 206800 |
| 2024-07-09 | -98.77 | $21.25 | 216445 |
| 2024-07-08 | -98.84 | $21.32 | 231300 |
| 2024-07-05 | -95.60 | $21.41 | 271540 |
| 2024-07-03 | -78.98 | $21.78 | 112300 |
| 2024-07-02 | -61.96 | $22.11 | 340113 |
| 2024-07-01 | -85.17 | $21.72 | 374472 |
| 2024-06-28 | -78.95 | $21.85 | 598936 |
| 2024-06-27 | -72.73 | $21.98 | 159909 |
| 2024-06-26 | -66.99 | $22.10 | 225216 |
| 2024-06-25 | -68.90 | $22.06 | 225138 |
| 2024-06-24 | -55.50 | $22.34 | 278300 |
| 2024-06-21 | -62.78 | $22.24 | 1.3M |
| 2024-06-20 | -76.35 | $21.98 | 350720 |
| 2024-06-18 | -96.27 | $21.50 | 374500 |
| 2024-06-17 | -93.38 | $21.77 | 487243 |
| 2024-06-14 | -97.79 | $21.86 | 222900 |
| 2024-06-13 | -98.40 | $22.11 | 260406 |
| 2024-06-12 | -87.87 | $22.47 | 262219 |
| 2024-06-11 | -85.07 | $22.58 | 237332 |
| 2024-06-10 | -92.05 | $22.43 | 250200 |
| 2024-06-07 | -96.55 | $22.62 | 225172 |
| 2024-06-06 | -84.82 | $22.96 | 233900 |
| 2024-06-05 | -91.96 | $22.80 | 569645 |
| 2024-06-04 | -73.64 | $23.24 | 377614 |
| 2024-06-03 | -72.65 | $23.27 | 321340 |
| 2024-05-31 | -76.51 | $23.36 | 270300 |
| 2024-05-30 | -91.41 | $22.97 | 180100 |
| 2024-05-29 | -96.43 | $22.79 | 263625 |
| 2024-05-28 | -96.33 | $23.15 | 172500 |
| 2024-05-24 | -94.41 | $23.26 | 141700 |
| 2024-05-23 | -93.79 | $23.28 | 224500 |
| 2024-05-22 | -92.47 | $23.72 | 280900 |
| 2024-05-21 | -95.34 | $23.64 | 188717 |
| 2024-05-20 | -99.63 | $23.59 | 254300 |
| 2024-05-17 | -79.60 | $24.31 | 137100 |
| 2024-05-16 | -72.80 | $24.48 | 175200 |
| 2024-05-15 | -84.80 | $24.18 | 195509 |
| 2024-05-14 | -72.80 | $24.48 | 160700 |
| 2024-05-13 | -72.80 | $24.48 | 175639 |
| 2024-05-10 | -73.20 | $24.47 | 166800 |
| 2024-05-09 | -78.00 | $24.35 | 153000 |
| 2024-05-08 | -86.80 | $24.13 | 151100 |
| 2024-05-07 | -78.40 | $24.34 | 203100 |
| 2024-05-06 | -70.80 | $24.53 | 211500 |
| 2024-05-03 | -71.20 | $24.52 | 334400 |
| 2024-05-02 | -16.17 | $26.03 | 147200 |
| 2024-05-01 | -22.75 | $25.92 | 151712 |
| 2024-04-30 | -36.91 | $25.57 | 222424 |
| 2024-04-29 | -27.52 | $25.71 | 136800 |
| 2024-04-26 | -33.56 | $25.62 | 139700 |
| 2024-04-25 | -36.93 | $25.74 | 136500 |
| 2024-04-24 | -20.45 | $26.03 | 161600 |
| 2024-04-23 | -23.30 | $25.98 | 143335 |
| 2024-04-22 | -30.11 | $25.86 | 171041 |
| 2024-04-19 | -34.66 | $25.78 | 201100 |
| 2024-04-18 | -58.52 | $25.36 | 149739 |
| 2024-04-17 | -87.57 | $24.84 | 124200 |
| 2024-04-16 | -76.29 | $24.91 | 147511 |
| 2024-04-15 | -75.26 | $24.93 | 109103 |
| 2024-04-12 | -62.13 | $24.93 | 133420 |
| 2024-04-11 | -49.36 | $25.23 | 145633 |
| 2024-04-10 | -54.04 | $25.12 | 170542 |
| 2024-04-09 | -30.64 | $25.67 | 133600 |
| 2024-04-08 | -31.06 | $25.66 | 171800 |
| 2024-04-05 | -42.98 | $25.38 | 254447 |
| 2024-04-04 | -40.85 | $25.43 | 169800 |
| 2024-04-03 | -42.50 | $25.37 | 203924 |
| 2024-04-02 | -37.50 | $25.49 | 214746 |
| 2024-04-01 | -39.17 | $25.45 | 195600 |
| 2024-03-28 | -19.28 | $25.91 | 309617 |
| 2024-03-27 | 0.00 | $26.03 | 196400 |
| 2024-03-26 | -5.11 | $25.50 | 206217 |
| 2024-03-25 | -6.50 | $25.37 | 187000 |
| 2024-03-22 | -4.93 | $25.21 | 129800 |
| 2024-03-21 | -4.33 | $25.19 | 244000 |
| 2024-03-20 | -6.67 | $25.12 | 224100 |
| 2024-03-19 | -10.00 | $25.02 | 203400 |
| 2024-03-18 | -24.00 | $24.60 | 297146 |
| 2024-03-15 | -14.33 | $24.89 | 1.1M |
| 2024-03-14 | -26.52 | $24.26 | 226600 |
| 2024-03-13 | -9.85 | $24.70 | 186800 |
| 2024-03-12 | -5.43 | $24.76 | 151100 |
| 2024-03-11 | -10.47 | $24.63 | 187413 |
| 2024-03-08 | -0.81 | $24.76 | 162203 |
| 2024-03-07 | -6.93 | $24.47 | 186339 |
| 2024-03-06 | -16.45 | $24.25 | 254317 |
| 2024-03-05 | -17.75 | $24.22 | 270721 |
| 2024-03-04 | -4.33 | $24.53 | 206800 |
| 2024-03-01 | -8.89 | $24.37 | 225932 |
| 2024-02-29 | -36.36 | $23.93 | 327211 |
| 2024-02-28 | -54.95 | $23.64 | 257501 |
| 2024-02-27 | -67.24 | $23.28 | 302400 |
| 2024-02-26 | -70.65 | $23.18 | 428802 |
| 2024-02-23 | -69.90 | $23.92 | 184600 |
| 2024-02-22 | -67.48 | $23.97 | 193298 |
| 2024-02-21 | -63.11 | $24.06 | 132700 |
| 2024-02-20 | -71.69 | $23.92 | 209432 |
| 2024-02-16 | -78.54 | $23.77 | 186347 |
| 2024-02-15 | -60.73 | $24.16 | 177012 |
| 2024-02-14 | -77.17 | $23.80 | 181500 |
| 2024-02-13 | -90.41 | $23.51 | 203318 |
| 2024-02-12 | -69.01 | $24.20 | 189946 |
| 2024-02-09 | -90.98 | $23.78 | 287500 |
| 2024-02-08 | -89.80 | $23.91 | 194668 |
| 2024-02-07 | -93.83 | $23.92 | 176400 |
| 2024-02-06 | -85.21 | $24.27 | 164500 |
| 2024-02-05 | -99.73 | $23.79 | 179519 |
| 2024-02-02 | -88.47 | $24.53 | 293822 |
| 2024-02-01 | -94.27 | $24.64 | 332608 |
| 2024-01-31 | -100.00 | $24.58 | 207600 |
| 2024-01-30 | -91.29 | $25.04 | 111100 |
| 2024-01-29 | -91.29 | $25.04 | 131719 |
| 2024-01-26 | -89.03 | $25.11 | 108300 |
| 2024-01-25 | -86.45 | $25.19 | 143000 |
| 2024-01-24 | -94.52 | $24.94 | 151100 |
| 2024-01-23 | -88.71 | $25.12 | 194700 |
| 2024-01-22 | -89.35 | $25.10 | 212200 |
| 2024-01-19 | -92.58 | $25.00 | 208010 |
| 2024-01-18 | -91.89 | $25.15 | 200000 |
| 2024-01-17 | -86.82 | $25.17 | 245500 |
| 2024-01-16 | -88.42 | $25.12 | 290902 |
| 2024-01-12 | -71.70 | $25.64 | 222500 |
| 2024-01-11 | -58.15 | $25.80 | 292105 |
| 2024-01-10 | -53.16 | $25.77 | 222834 |
| 2024-01-09 | -54.25 | $25.70 | 417279 |
| 2024-01-08 | -17.43 | $27.15 | 161000 |
| 2024-01-05 | -17.70 | $27.10 | 193700 |
| 2024-01-04 | -12.87 | $27.31 | 203324 |
| 2024-01-03 | -12.87 | $27.31 | 319213 |
| 2024-01-02 | -0.68 | $27.60 | 451620 |
| 2023-12-29 | -6.94 | $26.25 | 174544 |
| 2023-12-28 | -5.14 | $26.32 | 109638 |
| 2023-12-27 | -6.43 | $26.27 | 144737 |
| 2023-12-26 | -1.82 | $26.40 | 98047 |
| 2023-12-22 | -8.58 | $26.04 | 100917 |
| 2023-12-21 | -5.26 | $25.87 | 150600 |
| 2023-12-20 | -16.08 | $25.50 | 320400 |
| 2023-12-19 | -1.27 | $25.73 | 175545 |
| 2023-12-18 | -21.02 | $25.11 | 179400 |
| 2023-12-15 | -25.48 | $24.97 | 693500 |
| 2023-12-14 | -20.06 | $25.14 | 227000 |
| 2023-12-13 | -2.89 | $25.32 | 209712 |
| 2023-12-12 | -3.83 | $24.39 | 209743 |
| 2023-12-11 | -7.65 | $24.20 | 182400 |
| 2023-12-08 | -28.24 | $23.85 | 167431 |
| 2023-12-07 | -1.18 | $24.31 | 182048 |
| 2023-12-06 | -40.00 | $23.65 | 192135 |
| 2023-12-05 | -29.41 | $23.83 | 215900 |
| 2023-12-04 | -29.41 | $23.83 | 390300 |
| 2023-12-01 | -65.29 | $23.22 | 369625 |
| 2023-11-30 | -59.53 | $22.80 | 304709 |
| 2023-11-29 | -45.21 | $23.01 | 170042 |
| 2023-11-28 | -54.92 | $23.29 | 125013 |
| 2023-11-27 | -53.48 | $23.35 | 228800 |
| 2023-11-24 | -51.08 | $23.45 | 39046 |
| 2023-11-22 | -55.04 | $23.33 | 89146 |
| 2023-11-21 | -58.31 | $23.19 | 151318 |
| 2023-11-20 | -52.69 | $23.43 | 207200 |
| 2023-11-17 | -55.04 | $23.33 | 264500 |
| 2023-11-16 | -51.99 | $23.46 | 233446 |
| 2023-11-15 | -40.35 | $24.10 | 252700 |
| 2023-11-14 | -42.86 | $24.13 | 495517 |
| 2023-11-13 | -55.25 | $23.54 | 326816 |
| 2023-11-10 | -54.41 | $23.58 | 268308 |
| 2023-11-09 | -52.10 | $23.69 | 345900 |
| 2023-11-08 | -55.46 | $23.53 | 304500 |
| 2023-11-07 | -49.58 | $23.81 | 421936 |
| 2023-11-06 | -56.09 | $23.50 | 519520 |
| 2023-11-03 | -66.60 | $23.00 | 764729 |
| 2023-11-02 | -71.85 | $22.75 | 532029 |
| 2023-11-01 | -98.53 | $21.48 | 741620 |
| 2023-10-31 | -71.34 | $25.00 | 160500 |
| 2023-10-30 | -54.27 | $25.28 | 144817 |
| 2023-10-27 | -70.73 | $25.01 | 190343 |
| 2023-10-26 | -47.93 | $25.41 | 165019 |
| 2023-10-25 | -60.10 | $25.32 | 160221 |
| 2023-10-24 | -71.21 | $25.10 | 306125 |
| 2023-10-23 | -98.67 | $25.03 | 245400 |
| 2023-10-20 | -78.42 | $25.42 | 142000 |
| 2023-10-19 | -79.86 | $25.40 | 110500 |
| 2023-10-18 | -47.48 | $25.85 | 180300 |
| 2023-10-17 | -47.48 | $25.85 | 185515 |
| 2023-10-16 | -58.27 | $25.70 | 169500 |
| 2023-10-13 | -83.45 | $25.35 | 146700 |
| 2023-10-12 | -77.78 | $25.46 | 198300 |
| 2023-10-11 | -37.04 | $26.01 | 235533 |
| 2023-10-10 | -54.97 | $25.68 | 116504 |
| 2023-10-09 | -44.74 | $25.83 | 108641 |
| 2023-10-06 | -55.63 | $25.62 | 172800 |
| 2023-10-05 | -41.46 | $25.83 | 177416 |
| 2023-10-04 | -49.70 | $25.69 | 121400 |
| 2023-10-03 | -55.76 | $25.59 | 145300 |
| 2023-10-02 | -47.27 | $25.73 | 251331 |
| 2023-09-29 | -41.67 | $25.84 | 186000 |
| 2023-09-28 | -31.55 | $26.01 | 256807 |
| 2023-09-27 | -26.19 | $26.10 | 279300 |
| 2023-09-26 | -47.02 | $25.75 | 335700 |
| 2023-09-25 | -41.67 | $25.84 | 114602 |
| 2023-09-22 | -45.83 | $25.77 | 159400 |
| 2023-09-21 | -35.12 | $25.95 | 196800 |
| 2023-09-20 | -61.90 | $25.50 | 372400 |
| 2023-09-19 | -77.38 | $25.24 | 162642 |
| 2023-09-18 | -74.24 | $25.37 | 191700 |
| 2023-09-15 | -74.68 | $25.45 | 766700 |
| 2023-09-14 | -72.96 | $25.49 | 298600 |
| 2023-09-13 | -82.83 | $25.26 | 272300 |
| 2023-09-12 | -92.27 | $25.04 | 168900 |
| 2023-09-11 | -94.08 | $25.04 | 191100 |
| 2023-09-08 | -88.39 | $25.22 | 212245 |
| 2023-09-07 | -95.81 | $24.99 | 364545 |
| 2023-09-06 | -95.03 | $25.15 | 170533 |
| 2023-09-05 | -99.44 | $25.00 | 295200 |
| 2023-09-01 | -68.21 | $26.49 | 543928 |
| 2023-08-31 | -99.34 | $25.55 | 151200 |
| 2023-08-30 | -85.23 | $26.01 | 114649 |
| 2023-08-29 | -89.60 | $25.88 | 102800 |
| 2023-08-28 | -99.28 | $25.79 | 66500 |
| 2023-08-25 | -91.73 | $26.00 | 70600 |
| 2023-08-24 | -94.60 | $25.92 | 141400 |
| 2023-08-23 | -88.13 | $26.10 | 135814 |
| 2023-08-22 | -100.00 | $25.77 | 154033 |
| 2023-08-21 | -95.36 | $26.29 | 115317 |
| 2023-08-18 | -79.32 | $26.67 | 230500 |
| 2023-08-17 | -76.79 | $26.73 | 253500 |
| 2023-08-16 | -99.58 | $26.19 | 99624 |
| 2023-08-15 | -76.10 | $26.64 | 95108 |
| 2023-08-14 | -49.08 | $27.21 | 151200 |
| 2023-08-11 | -23.43 | $27.88 | 131800 |
| 2023-08-10 | -33.23 | $27.52 | 132906 |
| 2023-08-09 | -30.32 | $27.61 | 217300 |
| 2023-08-08 | -1.61 | $28.50 | 234700 |
| 2023-08-07 | -1.83 | $28.49 | 188934 |
| 2023-08-04 | -12.58 | $27.90 | 172900 |
| 2023-08-03 | -19.18 | $27.69 | 255047 |
| 2023-08-02 | -18.87 | $27.70 | 463600 |
| 2023-08-01 | -26.37 | $26.46 | 123300 |
| 2023-07-31 | -19.78 | $26.58 | 183800 |
| 2023-07-28 | -32.42 | $26.35 | 115700 |
| 2023-07-27 | -26.63 | $26.45 | 130233 |
| 2023-07-26 | -8.88 | $26.75 | 108300 |
| 2023-07-25 | -7.89 | $26.55 | 106200 |
| 2023-07-24 | -14.74 | $26.42 | 106000 |
| 2023-07-21 | -25.73 | $26.33 | 137700 |
| 2023-07-20 | -24.37 | $26.60 | 101200 |
| 2023-07-19 | -38.25 | $26.35 | 163803 |
| 2023-07-18 | -53.78 | $25.96 | 113100 |
| 2023-07-17 | -62.15 | $25.75 | 129343 |
| 2023-07-14 | -62.15 | $25.75 | 112049 |
| 2023-07-13 | -63.75 | $25.71 | 120400 |
| 2023-07-12 | -65.10 | $25.69 | 128800 |
| 2023-07-11 | -73.33 | $25.48 | 172240 |
| 2023-07-10 | -84.31 | $25.20 | 166110 |
| 2023-07-07 | -73.33 | $25.48 | 142400 |
| 2023-07-06 | -72.16 | $25.51 | 188196 |
| 2023-07-05 | -68.24 | $25.61 | 178628 |
| 2023-07-03 | -63.53 | $25.73 | 97935 |
| 2023-06-30 | -64.31 | $25.71 | 132177 |
| 2023-06-29 | -72.16 | $25.51 | 183613 |
| 2023-06-28 | -86.27 | $25.15 | 103913 |
| 2023-06-27 | -94.94 | $25.66 | 138113 |
| 2023-06-26 | -84.83 | $25.84 | 174925 |
| 2023-06-23 | -90.45 | $25.74 | 824000 |
| 2023-06-22 | -43.95 | $26.68 | 156738 |
| 2023-06-21 | -25.58 | $27.08 | 147000 |
| 2023-06-20 | -37.79 | $26.87 | 169800 |
| 2023-06-16 | -37.21 | $26.88 | 653305 |
| 2023-06-15 | -20.93 | $27.16 | 183833 |
| 2023-06-14 | -30.23 | $27.00 | 151410 |
| 2023-06-13 | -30.23 | $27.00 | 229548 |
| 2023-06-12 | -32.56 | $26.96 | 143306 |
| 2023-06-09 | -37.36 | $26.89 | 119800 |
| 2023-06-08 | -11.49 | $27.34 | 153500 |
| 2023-06-07 | -26.98 | $27.18 | 277730 |
| 2023-06-06 | -64.55 | $26.47 | 173349 |
| 2023-06-05 | -98.74 | $25.83 | 255155 |
| 2023-06-02 | -61.57 | $26.85 | 167224 |
| 2023-06-01 | -92.31 | $26.14 | 118300 |
| 2023-05-31 | -85.23 | $26.36 | 187626 |
| 2023-05-30 | -86.86 | $26.33 | 135800 |
| 2023-05-26 | -81.96 | $26.54 | 142400 |
| 2023-05-25 | -78.80 | $26.64 | 130100 |
| 2023-05-24 | -76.58 | $26.71 | 126508 |
| 2023-05-23 | -64.24 | $27.10 | 218717 |
| 2023-05-22 | -84.37 | $26.50 | 182814 |
| 2023-05-19 | -82.39 | $26.59 | 270100 |
| 2023-05-18 | -84.22 | $26.59 | 145100 |
| 2023-05-17 | -89.57 | $26.38 | 152000 |
| 2023-05-16 | -92.88 | $26.25 | 105330 |
| 2023-05-15 | -81.98 | $26.70 | 151843 |
| 2023-05-12 | -74.81 | $26.99 | 137008 |
| 2023-05-11 | -67.67 | $27.37 | 160243 |
| 2023-05-10 | -67.35 | $27.40 | 213100 |
| 2023-05-09 | -68.85 | $27.35 | 229200 |
| 2023-05-08 | -65.91 | $27.48 | 297219 |
| 2023-05-05 | -77.71 | $27.00 | 315300 |
| 2023-05-04 | -89.16 | $26.51 | 231406 |
| 2023-05-03 | -95.12 | $26.47 | 388500 |
| 2023-05-02 | -87.78 | $28.58 | 235170 |
| 2023-05-01 | -88.24 | $28.70 | 185025 |
| 2023-04-28 | -87.84 | $28.71 | 118700 |
| 2023-04-27 | -90.98 | $28.63 | 112006 |
| 2023-04-26 | -96.86 | $28.48 | 94500 |
| 2023-04-25 | -99.52 | $28.89 | 139706 |
| 2023-04-24 | -91.41 | $29.14 | 135900 |
| 2023-04-21 | -75.12 | $29.44 | 124900 |
| 2023-04-20 | -77.42 | $29.27 | 304907 |
| 2023-04-19 | -63.59 | $29.57 | 93500 |
| 2023-04-18 | -62.21 | $29.60 | 141018 |
| 2023-04-17 | -56.68 | $29.72 | 134820 |
| 2023-04-14 | -60.37 | $29.64 | 110133 |
| 2023-04-13 | -36.87 | $30.15 | 154200 |
| 2023-04-12 | -32.26 | $30.25 | 208311 |
| 2023-04-11 | -46.54 | $29.94 | 129200 |
| 2023-04-10 | -38.71 | $30.11 | 162145 |
| 2023-04-06 | -31.80 | $30.26 | 144500 |
| 2023-04-05 | -32.28 | $30.50 | 689114 |
| 2023-04-04 | -50.39 | $30.04 | 251800 |
| 2023-04-03 | -42.07 | $30.35 | 258912 |
| 2023-03-31 | -59.45 | $30.11 | 217438 |
| 2023-03-30 | -62.61 | $30.10 | 104543 |
| 2023-03-29 | -66.04 | $30.04 | 132620 |
| 2023-03-28 | -61.99 | $30.19 | 79100 |
| 2023-03-27 | -60.38 | $30.25 | 95044 |
| 2023-03-24 | -72.51 | $29.80 | 121237 |
| 2023-03-23 | -91.37 | $29.10 | 132944 |
| 2023-03-22 | -90.42 | $29.47 | 108300 |
| 2023-03-21 | -78.74 | $29.86 | 170020 |
| 2023-03-20 | -64.18 | $29.91 | 238129 |
| 2023-03-17 | -73.09 | $29.34 | 743610 |
| 2023-03-16 | -48.57 | $30.28 | 171634 |
| 2023-03-15 | -47.56 | $30.25 | 329700 |
| 2023-03-14 | -42.25 | $30.50 | 207600 |
| 2023-03-13 | -58.39 | $29.74 | 207600 |
| 2023-03-10 | -42.46 | $30.49 | 134300 |
| 2023-03-09 | -35.67 | $30.81 | 131000 |
| 2023-03-08 | -27.18 | $31.21 | 243600 |
| 2023-03-07 | -25.48 | $31.29 | 150200 |
| 2023-03-06 | -19.11 | $31.59 | 233500 |
| 2023-03-03 | -8.49 | $32.09 | 203645 |
| 2023-03-02 | -7.64 | $32.13 | 200741 |
| 2023-03-01 | -5.10 | $31.69 | 168439 |
| 2023-02-28 | -13.35 | $31.28 | 269410 |
| 2023-02-27 | -16.17 | $31.07 | 144700 |
| 2023-02-24 | -16.09 | $31.04 | 208422 |
| 2023-02-23 | -20.60 | $30.83 | 277400 |
| 2023-02-22 | -4.68 | $31.50 | 456624 |
| 2023-02-21 | -23.74 | $28.63 | 179240 |
| 2023-02-17 | -14.16 | $28.84 | 416530 |
| 2023-02-16 | -43.38 | $28.20 | 178940 |
| 2023-02-15 | -26.48 | $28.57 | 208176 |
| 2023-02-14 | -41.55 | $28.24 | 217622 |
| 2023-02-13 | -24.20 | $28.62 | 124200 |
| 2023-02-10 | -30.14 | $28.49 | 124600 |
| 2023-02-09 | -33.79 | $28.41 | 110322 |
| 2023-02-08 | -38.84 | $28.21 | 102700 |
| 2023-02-07 | -15.69 | $28.75 | 167100 |
| 2023-02-06 | -11.36 | $28.85 | 194400 |
| 2023-02-03 | -10.23 | $28.88 | 213817 |
| 2023-02-02 | -15.20 | $28.70 | 164099 |
| 2023-02-01 | -8.63 | $28.52 | 142149 |
| 2023-01-31 | -1.63 | $28.60 | 159063 |
| 2023-01-30 | -21.50 | $27.66 | 78900 |
| 2023-01-27 | -36.36 | $27.29 | 81045 |
| 2023-01-26 | -35.45 | $27.31 | 106600 |
| 2023-01-25 | -27.27 | $27.49 | 69428 |
| 2023-01-24 | -41.82 | $27.17 | 80400 |
| 2023-01-23 | -47.30 | $27.04 | 108917 |
| 2023-01-20 | -37.84 | $27.25 | 126800 |
| 2023-01-19 | -39.65 | $27.19 | 98800 |
| 2023-01-18 | -34.88 | $27.11 | 132500 |
| 2023-01-17 | -0.93 | $28.06 | 123000 |
| 2023-01-13 | -2.19 | $27.99 | 105300 |
| 2023-01-12 | -1.81 | $27.58 | 150214 |
| 2023-01-11 | -10.20 | $27.07 | 168624 |
| 2023-01-10 | -20.82 | $26.81 | 181900 |
| 2023-01-09 | -26.53 | $26.67 | 133600 |
| 2023-01-06 | -17.55 | $26.89 | 94500 |
| 2023-01-05 | -34.87 | $26.57 | 110704 |
| 2023-01-04 | -32.09 | $26.69 | 173116 |
| 2023-01-03 | -41.04 | $26.45 | 181808 |
| 2022-12-30 | -50.75 | $26.19 | 167100 |
| 2022-12-29 | -47.75 | $26.38 | 120000 |
| 2022-12-28 | -61.25 | $25.99 | 108334 |
| 2022-12-27 | -45.33 | $26.45 | 88300 |
| 2022-12-23 | -56.40 | $26.13 | 86733 |
| 2022-12-22 | -59.04 | $26.07 | 132600 |
| 2022-12-21 | -49.15 | $26.36 | 128927 |
| 2022-12-20 | -56.49 | $26.21 | 168928 |
| 2022-12-19 | -61.04 | $26.07 | 187030 |
| 2022-12-16 | -90.26 | $25.17 | 994700 |
| 2022-12-15 | -96.05 | $25.52 | 212300 |
| 2022-12-14 | -78.24 | $26.54 | 259947 |
| 2022-12-13 | -87.78 | $26.39 | 235221 |
| 2022-12-12 | -84.92 | $26.71 | 164823 |
| 2022-12-09 | -85.83 | $26.79 | 151900 |
| 2022-12-08 | -80.93 | $26.94 | 153400 |
| 2022-12-07 | -76.65 | $27.05 | 142420 |
| 2022-12-06 | -74.71 | $27.10 | 165500 |
| 2022-12-05 | -73.93 | $27.12 | 139947 |
| 2022-12-02 | -70.43 | $27.21 | 117800 |
| 2022-12-01 | -65.76 | $27.33 | 134600 |
| 2022-11-30 | -42.63 | $27.68 | 348103 |
| 2022-11-29 | -63.13 | $26.78 | 924400 |
| 2022-11-28 | -50.56 | $27.23 | 301033 |
| 2022-11-25 | -45.25 | $27.42 | 274900 |
| 2022-11-23 | -46.37 | $27.38 | 287738 |
| 2022-11-22 | -43.85 | $27.47 | 470646 |
| 2022-11-21 | -46.09 | $27.39 | 312100 |
| 2022-11-18 | -46.65 | $27.37 | 269300 |
| 2022-11-17 | -43.31 | $27.26 | 107645 |
| 2022-11-16 | -30.99 | $27.72 | 120727 |
| 2022-11-15 | -27.70 | $27.86 | 142649 |
| 2022-11-14 | -26.06 | $27.93 | 117600 |
| 2022-11-11 | -23.71 | $28.03 | 163200 |
| 2022-11-10 | -14.32 | $28.43 | 185700 |
| 2022-11-09 | -22.68 | $27.99 | 204400 |
| 2022-11-08 | -21.17 | $28.06 | 158500 |
| 2022-11-07 | -23.94 | $27.85 | 177830 |
| 2022-11-04 | -29.57 | $27.47 | 179626 |
| 2022-11-03 | -41.71 | $26.65 | 166900 |
| 2022-11-02 | -34.21 | $27.08 | 355047 |
| 2022-11-01 | -13.50 | $26.00 | 143801 |
| 2022-10-31 | -10.93 | $26.08 | 158803 |
| 2022-10-28 | -4.56 | $26.27 | 144340 |
| 2022-10-27 | -13.17 | $25.90 | 95600 |
| 2022-10-26 | -14.55 | $25.85 | 123408 |
| 2022-10-25 | -11.15 | $25.88 | 100300 |
| 2022-10-24 | -6.98 | $25.89 | 100644 |
| 2022-10-21 | -13.01 | $25.63 | 114600 |
| 2022-10-20 | -33.56 | $25.03 | 125800 |
| 2022-10-19 | -21.23 | $25.39 | 96310 |
| 2022-10-18 | -27.74 | $25.33 | 158700 |
| 2022-10-17 | -36.77 | $25.05 | 97326 |
| 2022-10-14 | -35.16 | $25.10 | 158634 |
| 2022-10-13 | -18.39 | $25.62 | 150400 |
| 2022-10-12 | -52.58 | $24.56 | 144301 |
| 2022-10-11 | -46.45 | $24.75 | 149018 |
| 2022-10-10 | -63.23 | $24.23 | 116700 |
| 2022-10-07 | -86.70 | $23.67 | 244643 |
| 2022-10-06 | -83.95 | $23.79 | 87714 |
| 2022-10-05 | -72.25 | $24.30 | 132100 |
| 2022-10-04 | -64.45 | $24.64 | 206400 |
| 2022-10-03 | -87.39 | $23.64 | 222700 |
| 2022-09-30 | -96.56 | $23.24 | 187300 |
| 2022-09-29 | -89.68 | $23.54 | 185300 |
| 2022-09-28 | -88.89 | $24.09 | 149941 |
| 2022-09-27 | -98.38 | $24.04 | 120626 |
| 2022-09-26 | -94.72 | $24.45 | 227800 |
| 2022-09-23 | -96.36 | $24.40 | 281540 |
| 2022-09-22 | -76.26 | $25.32 | 116708 |
| 2022-09-21 | -69.01 | $25.65 | 203300 |
| 2022-09-20 | -71.87 | $25.52 | 247403 |
| 2022-09-19 | -76.06 | $25.37 | 176045 |
| 2022-09-16 | -86.48 | $24.90 | 981924 |
| 2022-09-15 | -95.37 | $24.58 | 252936 |
| 2022-09-14 | -90.54 | $24.82 | 280630 |
| 2022-09-13 | -81.74 | $25.40 | 305200 |
| 2022-09-12 | -82.16 | $25.38 | 664240 |
| 2022-09-09 | -76.91 | $25.64 | 124723 |
| 2022-09-08 | -80.60 | $25.49 | 146800 |
| 2022-09-07 | -73.40 | $25.85 | 262446 |
| 2022-09-06 | -95.60 | $24.74 | 318100 |
| 2022-09-02 | -94.18 | $26.93 | 169329 |
| 2022-09-01 | -97.12 | $26.93 | 173900 |
| 2022-08-31 | -95.02 | $27.34 | 145317 |
| 2022-08-30 | -99.07 | $27.50 | 139003 |
| 2022-08-29 | -81.94 | $28.06 | 97800 |
| 2022-08-26 | -97.08 | $27.89 | 146143 |
| 2022-08-25 | -78.23 | $28.43 | 141448 |
| 2022-08-24 | -87.08 | $28.19 | 110237 |
| 2022-08-23 | -82.66 | $28.31 | 139200 |
| 2022-08-22 | -76.54 | $28.56 | 159314 |
| 2022-08-19 | -61.15 | $28.96 | 132800 |
| 2022-08-18 | -49.23 | $29.27 | 82500 |
| 2022-08-17 | -54.23 | $29.14 | 91500 |
| 2022-08-16 | -48.85 | $29.28 | 146600 |
| 2022-08-15 | -63.08 | $28.91 | 258600 |
| 2022-08-12 | -64.94 | $29.10 | 118700 |
| 2022-08-11 | -75.61 | $28.75 | 167200 |
| 2022-08-10 | -95.43 | $28.10 | 493836 |
| 2022-08-09 | -95.43 | $28.10 | 188313 |
| 2022-08-08 | -96.39 | $28.29 | 260000 |
| 2022-08-05 | -64.51 | $29.34 | 220133 |
| 2022-08-04 | -82.25 | $28.82 | 204600 |
| 2022-08-03 | -81.53 | $28.88 | 191720 |
| 2022-08-02 | -45.95 | $30.02 | 157400 |
| 2022-08-01 | -35.60 | $30.34 | 163300 |
| 2022-07-29 | -55.99 | $29.71 | 183913 |
| 2022-07-28 | -37.22 | $30.29 | 79437 |
| 2022-07-27 | -44.50 | $29.70 | 128243 |
| 2022-07-26 | -60.87 | $29.06 | 174528 |
| 2022-07-25 | -47.22 | $28.98 | 143336 |
| 2022-07-22 | -42.16 | $29.21 | 249916 |
| 2022-07-21 | -41.95 | $28.47 | 359900 |
| 2022-07-20 | -21.55 | $29.77 | 224200 |
| 2022-07-19 | -18.29 | $29.90 | 229803 |
| 2022-07-18 | -18.39 | $29.82 | 338100 |
| 2022-07-15 | -13.62 | $30.24 | 170100 |
| 2022-07-14 | -19.86 | $29.69 | 102700 |
| 2022-07-13 | -17.03 | $29.94 | 103800 |
| 2022-07-12 | -19.41 | $29.73 | 124833 |
| 2022-07-11 | -14.53 | $30.16 | 115900 |
| 2022-07-08 | -11.80 | $30.40 | 132000 |
| 2022-07-07 | -15.44 | $30.08 | 191326 |
| 2022-07-06 | 0.00 | $31.27 | 551309 |
| 2022-07-05 | -1.01 | $30.49 | 317500 |
| 2022-07-01 | -0.51 | $30.41 | 363820 |
| 2022-06-30 | -3.23 | $29.53 | 444440 |
| 2022-06-29 | -2.08 | $29.22 | 577838 |
| 2022-06-28 | -5.74 | $28.05 | 692100 |
| 2022-06-27 | -2.78 | $27.53 | 517915 |
| 2022-06-24 | -1.83 | $27.45 | 1.2M |
| 2022-06-23 | -2.88 | $26.00 | 793825 |
| 2022-06-22 | -47.84 | $24.44 | 358225 |
| 2022-06-21 | -65.13 | $23.84 | 275700 |
| 2022-06-17 | -94.52 | $22.82 | 525100 |
| 2022-06-16 | -95.11 | $22.99 | 231212 |
| 2022-06-15 | -73.09 | $23.71 | 191616 |
| 2022-06-14 | -70.34 | $23.80 | 152806 |
| 2022-06-13 | -74.01 | $23.68 | 184140 |
| 2022-06-10 | -54.43 | $24.32 | 151400 |
| 2022-06-09 | -44.04 | $24.66 | 137700 |
| 2022-06-08 | -34.25 | $24.98 | 171829 |
| 2022-06-07 | -24.46 | $25.30 | 506700 |
| 2022-06-06 | -33.03 | $25.02 | 261716 |
| 2022-06-03 | -36.09 | $24.92 | 111103 |
| 2022-06-02 | -25.38 | $25.27 | 183909 |
| 2022-06-01 | -20.80 | $25.42 | 142825 |
| 2022-05-31 | -17.13 | $25.54 | 260900 |
| 2022-05-27 | -29.72 | $25.36 | 149500 |
| 2022-05-26 | -41.20 | $25.27 | 113200 |
| 2022-05-25 | -55.98 | $24.67 | 215025 |
| 2022-05-24 | -78.47 | $23.73 | 239500 |
| 2022-05-23 | -82.99 | $23.74 | 249300 |
| 2022-05-20 | -88.07 | $23.54 | 199300 |
| 2022-05-19 | -78.75 | $24.27 | 164238 |
| 2022-05-18 | -73.71 | $24.59 | 267800 |
| 2022-05-17 | -61.49 | $25.33 | 139100 |
| 2022-05-16 | -67.34 | $25.04 | 135233 |
| 2022-05-13 | -71.98 | $24.81 | 104200 |
| 2022-05-12 | -76.21 | $24.60 | 143400 |
| 2022-05-11 | -77.42 | $24.54 | 131200 |
| 2022-05-10 | -80.04 | $24.41 | 111313 |
| 2022-05-09 | -77.02 | $24.56 | 245129 |
| 2022-05-06 | -86.09 | $24.11 | 159600 |
| 2022-05-05 | -86.90 | $24.07 | 282200 |
| 2022-05-04 | -85.61 | $24.75 | 215222 |
| 2022-05-03 | -90.37 | $25.47 | 117844 |
| 2022-05-02 | -88.51 | $25.53 | 117900 |
| 2022-04-29 | -76.14 | $26.05 | 130847 |
| 2022-04-28 | -49.35 | $26.87 | 166800 |
| 2022-04-27 | -73.53 | $26.13 | 142516 |
| 2022-04-26 | -81.70 | $25.88 | 142349 |
| 2022-04-25 | -74.18 | $26.11 | 183231 |
| 2022-04-22 | -50.33 | $26.84 | 86719 |
| 2022-04-21 | -40.85 | $27.13 | 128200 |
| 2022-04-20 | -17.65 | $27.81 | 141300 |
| 2022-04-19 | -3.95 | $27.58 | 95400 |
| 2022-04-18 | -20.69 | $26.76 | 121114 |
| 2022-04-14 | -29.56 | $26.58 | 181437 |
| 2022-04-13 | -15.27 | $26.87 | 186325 |
| 2022-04-12 | -25.93 | $26.35 | 103839 |
| 2022-04-11 | -31.82 | $26.21 | 124101 |
| 2022-04-08 | -25.11 | $26.21 | 122500 |
| 2022-04-07 | -16.81 | $26.38 | 385943 |
| 2022-04-06 | -42.67 | $25.78 | 192500 |
| 2022-04-05 | -52.59 | $25.55 | 231700 |
| 2022-04-04 | -21.55 | $26.27 | 250600 |
| 2022-04-01 | -34.92 | $26.50 | 185300 |
| 2022-03-31 | -53.65 | $25.91 | 179400 |
| 2022-03-30 | -50.79 | $26.00 | 137134 |
| 2022-03-29 | -47.30 | $26.11 | 149343 |
| 2022-03-28 | -36.51 | $26.45 | 195147 |
| 2022-03-25 | -34.29 | $26.52 | 123411 |
| 2022-03-24 | -59.37 | $25.73 | 84400 |
| 2022-03-23 | -69.84 | $25.40 | 113300 |
| 2022-03-22 | -69.21 | $25.42 | 90000 |
| 2022-03-21 | -69.03 | $25.76 | 147042 |
| 2022-03-18 | -60.87 | $26.25 | 569500 |
| 2022-03-17 | -60.17 | $26.29 | 141300 |
| 2022-03-16 | -65.15 | $26.06 | 144804 |
| 2022-03-15 | -77.06 | $25.51 | 127400 |
| 2022-03-14 | -89.83 | $24.92 | 163612 |
| 2022-03-11 | -98.70 | $24.51 | 98437 |
| 2022-03-10 | -90.45 | $25.09 | 152500 |
| 2022-03-09 | -73.72 | $25.90 | 129700 |
| 2022-03-08 | -70.93 | $26.02 | 136300 |
| 2022-03-07 | -53.02 | $26.79 | 158900 |
| 2022-03-04 | -57.67 | $26.59 | 132632 |
| 2022-03-03 | -59.07 | $26.53 | 110333 |
| 2022-03-02 | -60.00 | $26.49 | 121026 |
| 2022-03-01 | -65.58 | $26.25 | 153300 |
| 2022-02-28 | -74.19 | $25.88 | 189201 |
| 2022-02-25 | -65.58 | $26.25 | 117600 |
| 2022-02-24 | -85.81 | $25.38 | 182110 |
| 2022-02-23 | -83.95 | $25.46 | 264900 |
| 2022-02-22 | -41.55 | $28.16 | 225127 |
| 2022-02-18 | -11.87 | $28.81 | 151301 |
| 2022-02-17 | -7.76 | $28.90 | 126129 |
| 2022-02-16 | -7.04 | $28.73 | 125239 |
| 2022-02-15 | -40.20 | $28.07 | 88700 |
| 2022-02-14 | -58.29 | $27.71 | 101221 |
| 2022-02-11 | -58.48 | $27.81 | 102700 |
| 2022-02-10 | -81.78 | $27.29 | 75539 |
| 2022-02-09 | -67.56 | $27.61 | 70600 |
| 2022-02-08 | -48.89 | $28.03 | 74600 |
| 2022-02-07 | -74.15 | $27.49 | 73921 |
| 2022-02-04 | -74.15 | $27.49 | 96700 |
| 2022-02-03 | -64.83 | $27.71 | 72500 |
| 2022-02-02 | -57.63 | $27.88 | 164244 |
| 2022-02-01 | -55.08 | $27.94 | 135800 |
| 2022-01-31 | -59.75 | $27.83 | 125000 |
| 2022-01-28 | -69.07 | $27.61 | 96106 |
| 2022-01-27 | -83.26 | $27.40 | 96727 |
| 2022-01-26 | -79.64 | $27.48 | 110514 |
| 2022-01-25 | -64.25 | $27.82 | 113000 |
| 2022-01-24 | -48.87 | $28.16 | 129622 |
| 2022-01-21 | -36.83 | $28.08 | 136705 |
| 2022-01-20 | -39.05 | $28.01 | 74300 |
| 2022-01-19 | -17.33 | $28.67 | 133708 |
| 2022-01-18 | -24.62 | $28.43 | 63847 |
| 2022-01-14 | -7.12 | $28.99 | 103300 |
| 2022-01-13 | -10.54 | $28.87 | 71500 |
| 2022-01-12 | -33.62 | $28.06 | 88215 |
| 2022-01-11 | -23.36 | $28.42 | 77120 |
| 2022-01-10 | -21.33 | $28.47 | 111943 |
| 2022-01-07 | -2.27 | $29.07 | 130211 |
| 2022-01-06 | -12.43 | $28.59 | 93100 |
| 2022-01-05 | -11.24 | $28.63 | 104322 |
| 2022-01-04 | -3.36 | $28.22 | 111530 |
| 2022-01-03 | -16.67 | $27.66 | 112809 |
| 2021-12-31 | -16.19 | $27.60 | 72400 |
| 2021-12-30 | -19.46 | $27.42 | 79249 |
| 2021-12-29 | -11.89 | $27.73 | 101000 |
| 2021-12-28 | -1.82 | $27.87 | 113500 |
| 2021-12-27 | -5.08 | $27.46 | 111500 |
| 2021-12-23 | -1.19 | $27.41 | 125841 |
| 2021-12-22 | -16.01 | $26.88 | 86945 |
| 2021-12-21 | -32.15 | $26.59 | 186503 |
| 2021-12-20 | -23.43 | $26.91 | 169600 |
| 2021-12-17 | -23.16 | $26.92 | 915833 |
| 2021-12-16 | -35.69 | $26.46 | 150135 |
| 2021-12-15 | -34.11 | $26.94 | 215806 |
| 2021-12-14 | -54.40 | $26.33 | 98317 |
| 2021-12-13 | -60.88 | $26.15 | 116411 |
| 2021-12-10 | -64.34 | $26.09 | 91331 |
| 2021-12-09 | -62.37 | $26.20 | 155500 |
| 2021-12-08 | -61.29 | $26.26 | 166600 |
| 2021-12-07 | -59.86 | $26.34 | 130500 |
| 2021-12-06 | -66.61 | $26.11 | 197100 |
| 2021-12-03 | -93.36 | $24.50 | 103741 |
| 2021-12-02 | -92.03 | $24.58 | 164000 |
| 2021-12-01 | -99.58 | $24.14 | 177100 |
| 2021-11-30 | -98.29 | $24.76 | 291338 |
| 2021-11-29 | -99.02 | $25.89 | 129300 |
| 2021-11-26 | -92.93 | $26.49 | 119400 |
| 2021-11-24 | -94.08 | $27.30 | 76400 |
| 2021-11-23 | -94.37 | $27.28 | 124100 |
| 2021-11-22 | -91.71 | $27.47 | 104545 |
| 2021-11-19 | -99.72 | $26.90 | 102100 |
| 2021-11-18 | -97.34 | $27.42 | 103800 |
| 2021-11-17 | -97.35 | $27.75 | 123616 |
| 2021-11-16 | -99.46 | $28.50 | 131900 |
| 2021-11-15 | -89.98 | $29.06 | 120800 |
| 2021-11-12 | -91.44 | $28.98 | 109241 |
| 2021-11-11 | -86.16 | $29.27 | 72600 |
| 2021-11-10 | -85.25 | $29.32 | 90500 |
| 2021-11-09 | -90.16 | $29.05 | 111000 |
| 2021-11-08 | -88.16 | $29.16 | 161249 |
| 2021-11-05 | -77.96 | $29.72 | 210400 |
| 2021-11-04 | -93.81 | $28.85 | 312408 |
| 2021-11-03 | -90.11 | $29.81 | 548227 |
| 2021-11-02 | -16.67 | $33.80 | 78547 |
| 2021-11-01 | -3.65 | $33.95 | 83732 |
| 2021-10-29 | -33.33 | $33.49 | 79432 |
| 2021-10-28 | -25.23 | $33.44 | 60900 |
| 2021-10-27 | -39.19 | $33.13 | 72300 |
| 2021-10-26 | -21.52 | $33.49 | 74000 |
| 2021-10-25 | -0.42 | $33.99 | 62314 |
| 2021-10-22 | -4.81 | $33.86 | 62500 |
| 2021-10-21 | -4.90 | $33.83 | 84900 |
| 2021-10-20 | -1.43 | $33.95 | 116100 |
| 2021-10-19 | -16.88 | $33.35 | 84419 |
| 2021-10-18 | -20.20 | $33.19 | 82900 |
| 2021-10-15 | -11.85 | $33.52 | 109300 |
| 2021-10-14 | -4.50 | $33.77 | 69138 |
| 2021-10-13 | -14.50 | $33.37 | 69826 |
| 2021-10-12 | -11.75 | $33.48 | 88226 |
| 2021-10-11 | -14.75 | $33.36 | 58845 |
| 2021-10-08 | -14.00 | $33.39 | 82213 |
| 2021-10-07 | -9.00 | $33.59 | 206531 |
| 2021-10-06 | -0.84 | $33.50 | 110205 |
| 2021-10-05 | -0.90 | $33.27 | 114700 |
| 2021-10-04 | -6.25 | $32.65 | 78619 |
| 2021-10-01 | -8.96 | $32.49 | 182500 |
| 2021-09-30 | -26.77 | $32.22 | 126600 |
| 2021-09-29 | -16.77 | $32.53 | 123100 |
| 2021-09-28 | -37.74 | $31.88 | 142536 |
| 2021-09-27 | -29.50 | $32.22 | 140009 |
| 2021-09-24 | -66.37 | $31.07 | 102500 |
| 2021-09-23 | -75.08 | $30.78 | 118300 |
| 2021-09-22 | -92.49 | $30.20 | 106000 |
| 2021-09-21 | -94.59 | $30.13 | 94130 |
| 2021-09-20 | -85.89 | $30.42 | 133700 |
| 2021-09-17 | -68.58 | $31.01 | 690500 |
| 2021-09-16 | -77.34 | $30.72 | 112300 |
| 2021-09-15 | -75.23 | $30.79 | 131200 |
| 2021-09-14 | -85.80 | $30.44 | 90400 |
| 2021-09-13 | -74.92 | $30.80 | 108000 |
| 2021-09-10 | -89.73 | $30.31 | 127607 |
| 2021-09-09 | -86.10 | $30.43 | 199347 |
| 2021-09-08 | -87.01 | $30.40 | 197600 |
| 2021-09-07 | -100.00 | $30.13 | 336843 |
| 2021-09-03 | -34.11 | $32.40 | 102100 |
| 2021-09-02 | -27.13 | $32.58 | 99800 |
| 2021-09-01 | -26.74 | $32.55 | 101000 |
| 2021-08-31 | -12.99 | $32.88 | 199600 |
| 2021-08-30 | -31.17 | $32.32 | 132800 |
| 2021-08-27 | -4.87 | $33.13 | 166108 |
| 2021-08-26 | -27.69 | $32.08 | 174244 |
| 2021-08-25 | -26.92 | $32.10 | 135400 |
| 2021-08-24 | -39.57 | $31.70 | 108700 |
| 2021-08-23 | -32.37 | $31.90 | 112900 |
| 2021-08-20 | -43.88 | $31.58 | 546618 |
| 2021-08-19 | -64.39 | $31.01 | 138000 |
| 2021-08-18 | -43.53 | $31.59 | 126600 |
| 2021-08-17 | -32.73 | $31.89 | 148700 |
| 2021-08-16 | -2.52 | $32.73 | 151500 |
| 2021-08-13 | -17.32 | $32.12 | 87620 |
| 2021-08-12 | -33.46 | $31.71 | 88000 |
| 2021-08-11 | -13.39 | $32.22 | 113928 |
| 2021-08-10 | -1.65 | $32.41 | 140700 |
| 2021-08-09 | -38.60 | $31.69 | 125400 |
| 2021-08-06 | -60.29 | $31.10 | 147000 |
| 2021-08-05 | -71.32 | $30.80 | 162600 |
| 2021-08-04 | -68.38 | $30.88 | 139607 |
| 2021-08-03 | -53.68 | $31.28 | 201200 |
| 2021-08-02 | -75.74 | $30.68 | 196422 |
| 2021-07-30 | -72.37 | $30.86 | 192946 |
| 2021-07-29 | -83.29 | $30.60 | 271535 |
| 2021-07-28 | -90.49 | $30.35 | 219900 |
| 2021-07-27 | -84.46 | $30.61 | 146400 |
| 2021-07-26 | -59.82 | $31.45 | 74600 |
| 2021-07-23 | -70.82 | $31.25 | 211700 |
| 2021-07-22 | -97.83 | $30.48 | 85716 |
| 2021-07-21 | -83.45 | $31.62 | 106300 |
| 2021-07-20 | -84.46 | $31.59 | 211129 |
| 2021-07-19 | -90.88 | $31.40 | 160016 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
43.67
2026-07-14
Close Price
$27.99
Vol: 303089
Average Directional Index - Detailed Analysis
Minimum
6.87
Average
22.78
Maximum
51.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-14 | 43.67 | $27.99 | 303089 |
| 2026-07-13 | 44.45 | $28.23 | 353475 |
| 2026-07-10 | 45.43 | $28.30 | 294291 |
| 2026-07-09 | 46.08 | $27.74 | 374705 |
| 2026-07-08 | 46.54 | $28.33 | 477877 |
| 2026-07-07 | 47.34 | $29.00 | 371489 |
| 2026-07-06 | 48.13 | $27.98 | 476996 |
| 2026-07-02 | 48.06 | $28.22 | 339830 |
| 2026-07-01 | 47.99 | $27.63 | 472022 |
| 2026-06-30 | 47.95 | $27.91 | 457840 |
| 2026-06-29 | 47.91 | $28.59 | 354804 |
| 2026-06-26 | 48.13 | $29.22 | 800129 |
| 2026-06-25 | 48.44 | $28.38 | 414445 |
| 2026-06-24 | 48.66 | $28.85 | 770219 |
| 2026-06-23 | 48.74 | $27.86 | 1.5M |
| 2026-06-22 | 47.87 | $26.90 | 835409 |
| 2026-06-18 | 46.81 | $27.44 | 1.2M |
| 2026-06-17 | 45.84 | $27.76 | 843051 |
| 2026-06-16 | 44.90 | $28.90 | 464000 |
| 2026-06-15 | 44.13 | $28.79 | 311510 |
| 2026-06-12 | 43.34 | $29.14 | 331797 |
| 2026-06-11 | 42.53 | $28.81 | 571132 |
| 2026-06-10 | 41.66 | $29.08 | 503612 |
| 2026-06-09 | 40.85 | $28.56 | 712717 |
| 2026-06-08 | 39.86 | $28.24 | 487500 |
| 2026-06-05 | 38.85 | $29.52 | 497400 |
| 2026-06-04 | 38.04 | $29.37 | 591846 |
| 2026-06-03 | 36.97 | $29.51 | 576600 |
| 2026-06-02 | 35.82 | $30.11 | 673449 |
| 2026-06-01 | 34.79 | $30.61 | 493300 |
| 2026-05-29 | 33.83 | $32.14 | 776265 |
| 2026-05-28 | 33.16 | $33.59 | 1.7M |
| 2026-05-27 | 32.71 | $32.78 | 456000 |
| 2026-05-26 | 31.97 | $32.76 | 319236 |
| 2026-05-22 | 31.07 | $33.29 | 404009 |
| 2026-05-21 | 30.14 | $33.01 | 423337 |
| 2026-05-20 | 28.74 | $32.88 | 331117 |
| 2026-05-19 | 27.26 | $32.39 | 544198 |
| 2026-05-18 | 25.70 | $32.72 | 400862 |
| 2026-05-15 | 23.95 | $32.49 | 601017 |
| 2026-05-14 | 22.11 | $35.22 | 596447 |
| 2026-05-13 | 20.78 | $35.53 | 563300 |
| 2026-05-12 | 19.14 | $35.48 | 445400 |
| 2026-05-11 | 17.51 | $35.52 | 555118 |
| 2026-05-08 | 15.79 | $36.81 | 348302 |
| 2026-05-07 | 14.37 | $37.55 | 313512 |
| 2026-05-06 | 13.00 | $37.50 | 497040 |
| 2026-05-05 | 11.55 | $37.76 | 549524 |
| 2026-05-04 | 10.03 | $40.35 | 308007 |
| 2026-05-01 | 9.74 | $41.34 | 246917 |
| 2026-04-30 | 9.92 | $41.89 | 176300 |
| 2026-04-29 | 10.36 | $41.49 | 395315 |
| 2026-04-28 | 10.82 | $41.93 | 211100 |
| 2026-04-27 | 11.14 | $41.81 | 208702 |
| 2026-04-24 | 11.60 | $41.85 | 256819 |
| 2026-04-23 | 12.09 | $42.30 | 189430 |
| 2026-04-22 | 12.21 | $41.70 | 182200 |
| 2026-04-21 | 12.80 | $40.90 | 206100 |
| 2026-04-20 | 13.24 | $41.40 | 209200 |
| 2026-04-17 | 13.74 | $42.01 | 238500 |
| 2026-04-16 | 14.28 | $41.38 | 302900 |
| 2026-04-15 | 14.75 | $40.92 | 212311 |
| 2026-04-14 | 15.08 | $41.60 | 170332 |
| 2026-04-13 | 15.82 | $42.00 | 186214 |
| 2026-04-10 | 16.59 | $41.94 | 185837 |
| 2026-04-09 | 17.22 | $42.74 | 222300 |
| 2026-04-08 | 17.87 | $42.16 | 361100 |
| 2026-04-07 | 18.18 | $42.19 | 206400 |
| 2026-04-06 | 18.83 | $41.55 | 206938 |
| 2026-04-02 | 19.76 | $41.25 | 384167 |
| 2026-04-01 | 20.53 | $40.15 | 335622 |
| 2026-03-31 | 21.07 | $40.26 | 457600 |
| 2026-03-30 | 21.68 | $41.26 | 403600 |
| 2026-03-27 | 22.43 | $41.91 | 306241 |
| 2026-03-26 | 23.21 | $41.44 | 265294 |
| 2026-03-25 | 23.72 | $42.48 | 167700 |
| 2026-03-24 | 23.88 | $42.55 | 230263 |
| 2026-03-23 | 24.05 | $41.97 | 639232 |
| 2026-03-20 | 24.63 | $39.83 | 1.1M |
| 2026-03-19 | 25.63 | $40.40 | 315800 |
| 2026-03-18 | 26.77 | $40.87 | 261100 |
| 2026-03-17 | 27.56 | $41.37 | 213034 |
| 2026-03-16 | 28.32 | $41.14 | 289304 |
| 2026-03-13 | 28.87 | $41.38 | 218300 |
| 2026-03-12 | 29.38 | $41.97 | 239007 |
| 2026-03-11 | 30.01 | $41.17 | 190900 |
| 2026-03-10 | 31.07 | $41.64 | 259428 |
| 2026-03-09 | 31.46 | $41.92 | 232100 |
| 2026-03-06 | 31.86 | $42.60 | 256121 |
| 2026-03-05 | 32.16 | $42.50 | 241002 |
| 2026-03-04 | 32.02 | $42.66 | 228914 |
| 2026-03-03 | 31.92 | $42.58 | 256400 |
| 2026-03-02 | 31.62 | $43.02 | 226135 |
| 2026-02-27 | 30.81 | $42.93 | 348466 |
| 2026-02-26 | 29.97 | $42.09 | 160610 |
| 2026-02-25 | 29.48 | $42.23 | 199600 |
| 2026-02-24 | 28.97 | $42.49 | 226800 |
| 2026-02-23 | 28.04 | $41.70 | 304426 |
| 2026-02-20 | 27.30 | $41.45 | 405800 |
| 2026-02-19 | 26.38 | $42.35 | 251700 |
| 2026-02-18 | 25.11 | $42.55 | 358146 |
| 2026-02-17 | 23.77 | $40.32 | 291825 |
| 2026-02-13 | 23.06 | $40.45 | 246546 |
| 2026-02-12 | 22.52 | $39.88 | 158900 |
| 2026-02-11 | 22.20 | $39.92 | 249739 |
| 2026-02-10 | 21.94 | $39.08 | 206700 |
| 2026-02-09 | 21.88 | $38.26 | 218232 |
| 2026-02-06 | 22.46 | $38.47 | 271843 |
| 2026-02-05 | 22.73 | $39.52 | 271525 |
| 2026-02-04 | 22.22 | $39.10 | 240200 |
| 2026-02-03 | 21.69 | $39.21 | 199008 |
| 2026-02-02 | 20.97 | $39.60 | 179733 |
| 2026-01-30 | 20.25 | $39.66 | 238440 |
| 2026-01-29 | 19.65 | $39.20 | 187500 |
| 2026-01-28 | 18.80 | $39.01 | 165500 |
| 2026-01-27 | 17.93 | $39.33 | 186400 |
| 2026-01-26 | 17.14 | $38.57 | 160357 |
| 2026-01-23 | 16.55 | $38.12 | 203800 |
| 2026-01-22 | 16.16 | $38.24 | 187838 |
| 2026-01-21 | 15.86 | $37.67 | 162017 |
| 2026-01-20 | 15.73 | $37.30 | 187300 |
| 2026-01-16 | 15.79 | $36.94 | 287300 |
| 2026-01-15 | 15.76 | $38.43 | 206900 |
| 2026-01-14 | 15.74 | $36.99 | 183307 |
| 2026-01-13 | 16.55 | $36.58 | 146301 |
| 2026-01-12 | 17.29 | $36.51 | 282800 |
| 2026-01-09 | 17.84 | $36.01 | 171700 |
| 2026-01-08 | 17.95 | $35.66 | 268200 |
| 2026-01-07 | 17.88 | $34.73 | 258800 |
| 2026-01-06 | 17.29 | $35.11 | 374400 |
| 2026-01-05 | 16.66 | $34.76 | 388300 |
| 2026-01-02 | 16.03 | $35.32 | 298600 |
| 2025-12-31 | 15.78 | $35.63 | 170743 |
| 2025-12-30 | 15.66 | $35.48 | 157300 |
| 2025-12-29 | 15.61 | $35.78 | 185722 |
| 2025-12-26 | 15.71 | $35.86 | 206200 |
| 2025-12-24 | 15.76 | $35.97 | 105200 |
| 2025-12-23 | 15.78 | $35.89 | 278400 |
| 2025-12-22 | 15.88 | $36.07 | 625928 |
| 2025-12-19 | 15.98 | $37.55 | 754909 |
| 2025-12-18 | 16.26 | $38.65 | 213412 |
| 2025-12-17 | 15.88 | $38.29 | 284300 |
| 2025-12-16 | 15.68 | $38.01 | 339100 |
| 2025-12-15 | 15.46 | $38.54 | 375900 |
| 2025-12-12 | 14.71 | $38.11 | 207200 |
| 2025-12-11 | 14.10 | $38.21 | 333235 |
| 2025-12-10 | 13.47 | $36.55 | 508200 |
| 2025-12-09 | 13.59 | $36.77 | 231143 |
| 2025-12-08 | 13.42 | $36.65 | 271900 |
| 2025-12-05 | 13.13 | $37.14 | 195900 |
| 2025-12-04 | 12.55 | $36.94 | 201100 |
| 2025-12-03 | 11.94 | $37.52 | 230206 |
| 2025-12-02 | 11.23 | $36.82 | 207638 |
| 2025-12-01 | 10.84 | $36.46 | 245700 |
| 2025-11-28 | 10.63 | $36.14 | 121500 |
| 2025-11-26 | 10.56 | $36.17 | 410900 |
| 2025-11-25 | 10.48 | $35.51 | 242400 |
| 2025-11-24 | 10.99 | $34.75 | 281100 |
| 2025-11-21 | 11.27 | $35.03 | 312100 |
| 2025-11-20 | 11.56 | $34.52 | 287633 |
| 2025-11-19 | 11.26 | $34.50 | 232223 |
| 2025-11-18 | 11.14 | $35.41 | 262559 |
| 2025-11-17 | 11.24 | $34.91 | 210300 |
| 2025-11-14 | 11.41 | $35.45 | 253100 |
| 2025-11-13 | 11.83 | $35.94 | 247825 |
| 2025-11-12 | 12.44 | $36.73 | 205000 |
| 2025-11-11 | 12.31 | $37.46 | 243739 |
| 2025-11-10 | 12.16 | $37.63 | 279844 |
| 2025-11-07 | 11.61 | $37.29 | 375411 |
| 2025-11-06 | 11.29 | $36.51 | 357812 |
| 2025-11-05 | 11.30 | $36.42 | 309200 |
| 2025-11-04 | 11.48 | $36.14 | 470600 |
| 2025-11-03 | 11.70 | $35.94 | 722400 |
| 2025-10-31 | 12.19 | $35.35 | 524598 |
| 2025-10-30 | 12.48 | $34.98 | 450903 |
| 2025-10-29 | 12.52 | $34.31 | 502800 |
| 2025-10-28 | 12.12 | $34.36 | 219608 |
| 2025-10-27 | 12.45 | $34.17 | 202318 |
| 2025-10-24 | 12.50 | $34.37 | 189226 |
| 2025-10-23 | 12.49 | $34.45 | 202643 |
| 2025-10-22 | 12.50 | $34.85 | 324326 |
| 2025-10-21 | 12.34 | $34.45 | 454800 |
| 2025-10-20 | 12.15 | $35.46 | 414280 |
| 2025-10-17 | 12.12 | $34.50 | 303088 |
| 2025-10-16 | 12.71 | $33.08 | 195199 |
| 2025-10-15 | 12.65 | $33.58 | 182418 |
| 2025-10-14 | 12.75 | $33.55 | 168337 |
| 2025-10-13 | 12.63 | $33.16 | 180884 |
| 2025-10-10 | 12.36 | $33.40 | 201854 |
| 2025-10-09 | 12.29 | $33.30 | 274100 |
| 2025-10-08 | 11.98 | $33.54 | 193735 |
| 2025-10-07 | 12.09 | $34.07 | 207602 |
| 2025-10-06 | 12.34 | $34.18 | 437403 |
| 2025-10-03 | 12.91 | $35.37 | 325246 |
| 2025-10-02 | 13.02 | $34.82 | 239735 |
| 2025-10-01 | 13.55 | $35.08 | 204937 |
| 2025-09-30 | 14.07 | $34.72 | 249941 |
| 2025-09-29 | 14.47 | $34.54 | 404200 |
| 2025-09-26 | 14.88 | $35.03 | 272618 |
| 2025-09-25 | 15.27 | $34.35 | 232600 |
| 2025-09-24 | 15.68 | $34.81 | 317900 |
| 2025-09-23 | 16.40 | $35.52 | 301400 |
| 2025-09-22 | 16.59 | $35.79 | 357528 |
| 2025-09-19 | 16.94 | $35.69 | 1.1M |
| 2025-09-18 | 16.99 | $36.27 | 424822 |
| 2025-09-17 | 17.05 | $35.69 | 265920 |
| 2025-09-16 | 17.40 | $35.61 | 265003 |
| 2025-09-15 | 18.04 | $35.42 | 268300 |
| 2025-09-12 | 18.64 | $35.61 | 239100 |
| 2025-09-11 | 19.37 | $35.80 | 287300 |
| 2025-09-10 | 20.15 | $35.37 | 361029 |
| 2025-09-09 | 21.06 | $35.16 | 229628 |
| 2025-09-08 | 21.99 | $35.50 | 308933 |
| 2025-09-05 | 22.94 | $35.90 | 271120 |
| 2025-09-04 | 23.83 | $35.71 | 227448 |
| 2025-09-03 | 24.60 | $36.12 | 494600 |
| 2025-09-02 | 25.48 | $36.13 | 211200 |
| 2025-08-29 | 25.95 | $36.28 | 282900 |
| 2025-08-28 | 26.48 | $35.63 | 295448 |
| 2025-08-27 | 27.04 | $36.53 | 250508 |
| 2025-08-26 | 27.30 | $36.16 | 369006 |
| 2025-08-25 | 27.56 | $36.74 | 316800 |
| 2025-08-22 | 27.37 | $36.66 | 256610 |
| 2025-08-21 | 27.36 | $35.80 | 201978 |
| 2025-08-20 | 27.51 | $36.10 | 444447 |
| 2025-08-19 | 27.34 | $36.60 | 385569 |
| 2025-08-18 | 27.34 | $35.82 | 236359 |
| 2025-08-15 | 27.67 | $35.57 | 320925 |
| 2025-08-14 | 28.14 | $35.49 | 315019 |
| 2025-08-13 | 28.49 | $36.87 | 311100 |
| 2025-08-12 | 27.98 | $37.16 | 299706 |
| 2025-08-11 | 27.44 | $36.35 | 509012 |
| 2025-08-08 | 26.92 | $36.50 | 237532 |
| 2025-08-07 | 26.55 | $36.06 | 322709 |
| 2025-08-06 | 26.27 | $36.15 | 361100 |
| 2025-08-05 | 25.98 | $35.80 | 373702 |
| 2025-08-04 | 25.59 | $36.55 | 446045 |
| 2025-08-01 | 24.45 | $37.29 | 525700 |
| 2025-07-31 | 22.72 | $37.59 | 536339 |
| 2025-07-30 | 20.85 | $39.43 | 926419 |
| 2025-07-29 | 18.53 | $36.07 | 358704 |
| 2025-07-28 | 17.57 | $35.63 | 371789 |
| 2025-07-25 | 16.57 | $35.63 | 234228 |
| 2025-07-24 | 15.75 | $35.26 | 306905 |
| 2025-07-23 | 14.82 | $35.71 | 350322 |
| 2025-07-22 | 13.55 | $35.44 | 435315 |
| 2025-07-21 | 12.50 | $34.66 | 414044 |
| 2025-07-18 | 11.64 | $33.80 | 314200 |
| 2025-07-17 | 11.45 | $33.75 | 263335 |
| 2025-07-16 | 11.32 | $33.49 | 260400 |
| 2025-07-15 | 11.44 | $33.17 | 295800 |
| 2025-07-14 | 11.57 | $33.72 | 219004 |
| 2025-07-11 | 11.24 | $33.79 | 204100 |
| 2025-07-10 | 10.94 | $33.53 | 303425 |
| 2025-07-09 | 10.76 | $33.13 | 238900 |
| 2025-07-08 | 11.10 | $33.01 | 316500 |
| 2025-07-07 | 11.59 | $32.80 | 249214 |
| 2025-07-03 | 12.07 | $33.13 | 142900 |
| 2025-07-02 | 12.34 | $33.24 | 561300 |
| 2025-07-01 | 12.63 | $33.27 | 454084 |
| 2025-06-30 | 12.94 | $32.42 | 282500 |
| 2025-06-27 | 12.81 | $32.06 | 444116 |
| 2025-06-26 | 12.45 | $32.23 | 192700 |
| 2025-06-25 | 12.07 | $31.76 | 267700 |
| 2025-06-24 | 11.67 | $32.72 | 293100 |
| 2025-06-23 | 11.92 | $33.08 | 284545 |
| 2025-06-20 | 12.20 | $33.03 | 1.1M |
| 2025-06-18 | 12.80 | $33.36 | 393345 |
| 2025-06-17 | 13.42 | $33.10 | 312915 |
| 2025-06-16 | 13.69 | $32.51 | 299822 |
| 2025-06-13 | 13.95 | $32.82 | 362100 |
| 2025-06-12 | 14.38 | $33.12 | 393300 |
| 2025-06-11 | 14.78 | $32.60 | 417521 |
| 2025-06-10 | 14.84 | $32.29 | 289807 |
| 2025-06-09 | 15.00 | $32.76 | 291334 |
| 2025-06-06 | 15.06 | $32.45 | 408026 |
| 2025-06-05 | 15.12 | $32.77 | 384800 |
| 2025-06-04 | 15.41 | $33.13 | 545000 |
| 2025-06-03 | 16.03 | $35.02 | 574700 |
| 2025-06-02 | 15.44 | $35.29 | 452839 |
| 2025-05-30 | 14.93 | $35.32 | 444729 |
| 2025-05-29 | 14.50 | $34.78 | 326300 |
| 2025-05-28 | 14.29 | $34.48 | 344600 |
| 2025-05-27 | 14.18 | $34.69 | 452916 |
| 2025-05-23 | 13.92 | $34.43 | 322400 |
| 2025-05-22 | 13.93 | $33.82 | 343300 |
| 2025-05-21 | 14.34 | $33.71 | 382000 |
| 2025-05-20 | 14.77 | $34.01 | 404316 |
| 2025-05-19 | 14.99 | $33.80 | 416400 |
| 2025-05-16 | 15.44 | $33.43 | 387922 |
| 2025-05-15 | 16.21 | $32.67 | 269745 |
| 2025-05-14 | 16.46 | $31.69 | 407800 |
| 2025-05-13 | 16.52 | $32.77 | 267219 |
| 2025-05-12 | 17.36 | $32.76 | 385025 |
| 2025-05-09 | 18.23 | $32.90 | 290400 |
| 2025-05-08 | 19.02 | $33.06 | 394754 |
| 2025-05-07 | 19.74 | $33.01 | 473935 |
| 2025-05-06 | 20.37 | $33.35 | 361300 |
| 2025-05-05 | 20.83 | $33.41 | 272924 |
| 2025-05-02 | 21.52 | $33.40 | 408463 |
| 2025-05-01 | 22.14 | $33.62 | 389840 |
| 2025-04-30 | 22.69 | $34.01 | 600715 |
| 2025-04-29 | 23.28 | $34.77 | 412649 |
| 2025-04-28 | 22.36 | $34.49 | 495305 |
| 2025-04-25 | 21.39 | $34.43 | 343300 |
| 2025-04-24 | 20.40 | $34.68 | 482326 |
| 2025-04-23 | 19.37 | $34.28 | 499063 |
| 2025-04-22 | 18.48 | $33.78 | 538700 |
| 2025-04-21 | 17.69 | $33.31 | 491100 |
| 2025-04-17 | 17.14 | $32.42 | 631000 |
| 2025-04-16 | 17.02 | $31.78 | 524027 |
| 2025-04-15 | 17.35 | $31.33 | 275200 |
| 2025-04-14 | 17.86 | $31.48 | 258100 |
| 2025-04-11 | 18.48 | $30.96 | 237500 |
| 2025-04-10 | 19.34 | $30.41 | 337700 |
| 2025-04-09 | 20.21 | $30.57 | 488936 |
| 2025-04-08 | 21.13 | $29.61 | 337305 |
| 2025-04-07 | 21.47 | $29.92 | 448445 |
| 2025-04-04 | 21.85 | $30.55 | 478100 |
| 2025-04-03 | 22.60 | $31.39 | 283400 |
| 2025-04-02 | 23.27 | $31.37 | 560000 |
| 2025-04-01 | 24.48 | $31.07 | 299807 |
| 2025-03-31 | 25.49 | $30.83 | 389800 |
| 2025-03-28 | 26.49 | $30.39 | 327608 |
| 2025-03-27 | 27.28 | $30.45 | 508500 |
| 2025-03-26 | 27.93 | $29.58 | 278802 |
| 2025-03-25 | 27.67 | $29.20 | 366600 |
| 2025-03-24 | 27.31 | $29.23 | 600000 |
| 2025-03-21 | 26.97 | $29.65 | 1.8M |
| 2025-03-20 | 26.76 | $29.93 | 293954 |
| 2025-03-19 | 26.58 | $30.20 | 326200 |
| 2025-03-18 | 26.61 | $29.90 | 327800 |
| 2025-03-17 | 26.68 | $30.28 | 319700 |
| 2025-03-14 | 26.72 | $30.05 | 321700 |
| 2025-03-13 | 26.85 | $30.11 | 344234 |
| 2025-03-12 | 26.98 | $30.07 | 622002 |
| 2025-03-11 | 27.06 | $29.98 | 359462 |
| 2025-03-10 | 27.28 | $30.68 | 408300 |
| 2025-03-07 | 27.85 | $31.27 | 426930 |
| 2025-03-06 | 28.38 | $30.51 | 333594 |
| 2025-03-05 | 28.10 | $29.99 | 466120 |
| 2025-03-04 | 27.52 | $29.96 | 388400 |
| 2025-03-03 | 27.03 | $30.27 | 1.1M |
| 2025-02-28 | 26.57 | $30.49 | 612628 |
| 2025-02-27 | 25.87 | $30.14 | 352535 |
| 2025-02-26 | 24.70 | $29.95 | 444830 |
| 2025-02-25 | 23.53 | $30.19 | 523945 |
| 2025-02-24 | 22.14 | $29.95 | 646798 |
| 2025-02-21 | 20.67 | $30.88 | 520700 |
| 2025-02-20 | 21.12 | $30.61 | 263941 |
| 2025-02-19 | 21.24 | $30.47 | 313641 |
| 2025-02-18 | 21.30 | $30.19 | 403200 |
| 2025-02-14 | 21.15 | $30.21 | 198600 |
| 2025-02-13 | 21.20 | $30.78 | 302600 |
| 2025-02-12 | 20.87 | $30.61 | 305826 |
| 2025-02-11 | 20.52 | $30.85 | 344305 |
| 2025-02-10 | 20.16 | $30.58 | 237663 |
| 2025-02-07 | 20.00 | $30.87 | 259631 |
| 2025-02-06 | 20.05 | $31.24 | 231700 |
| 2025-02-05 | 20.10 | $31.00 | 313014 |
| 2025-02-04 | 19.96 | $30.75 | 315228 |
| 2025-02-03 | 19.54 | $30.91 | 414926 |
| 2025-01-31 | 19.09 | $30.49 | 529184 |
| 2025-01-30 | 19.03 | $31.08 | 262153 |
| 2025-01-29 | 19.52 | $31.43 | 156021 |
| 2025-01-28 | 20.22 | $31.54 | 226849 |
| 2025-01-27 | 21.10 | $31.69 | 312741 |
| 2025-01-24 | 22.11 | $31.34 | 233229 |
| 2025-01-23 | 22.38 | $31.10 | 207000 |
| 2025-01-22 | 22.33 | $30.70 | 316000 |
| 2025-01-21 | 22.29 | $31.69 | 279208 |
| 2025-01-17 | 22.71 | $31.68 | 195400 |
| 2025-01-16 | 23.41 | $31.57 | 187200 |
| 2025-01-15 | 24.00 | $31.44 | 209701 |
| 2025-01-14 | 24.66 | $31.53 | 194800 |
| 2025-01-13 | 25.22 | $31.09 | 254200 |
| 2025-01-10 | 25.47 | $30.52 | 250808 |
| 2025-01-08 | 25.57 | $31.11 | 265100 |
| 2025-01-07 | 25.80 | $31.08 | 358100 |
| 2025-01-06 | 26.34 | $31.34 | 291143 |
| 2025-01-03 | 27.10 | $32.84 | 208613 |
| 2025-01-02 | 28.18 | $32.92 | 166946 |
| 2024-12-31 | 29.09 | $33.21 | 234116 |
| 2024-12-30 | 29.83 | $33.22 | 268225 |
| 2024-12-27 | 30.85 | $33.08 | 274300 |
| 2024-12-26 | 31.72 | $33.73 | 349200 |
| 2024-12-24 | 32.40 | $33.35 | 140328 |
| 2024-12-23 | 33.57 | $33.38 | 306100 |
| 2024-12-20 | 34.62 | $33.32 | 2.5M |
| 2024-12-19 | 35.89 | $33.03 | 425506 |
| 2024-12-18 | 37.03 | $33.32 | 304900 |
| 2024-12-17 | 37.98 | $33.88 | 287833 |
| 2024-12-16 | 38.65 | $34.06 | 289800 |
| 2024-12-13 | 39.06 | $33.99 | 159800 |
| 2024-12-12 | 39.77 | $33.95 | 173207 |
| 2024-12-11 | 40.16 | $33.95 | 240641 |
| 2024-12-10 | 40.70 | $33.67 | 223336 |
| 2024-12-09 | 41.45 | $33.42 | 231048 |
| 2024-12-06 | 41.93 | $33.55 | 187750 |
| 2024-12-05 | 42.34 | $34.07 | 272425 |
| 2024-12-04 | 42.24 | $34.28 | 261018 |
| 2024-12-03 | 41.92 | $34.44 | 330500 |
| 2024-12-02 | 41.54 | $34.92 | 744443 |
| 2024-11-29 | 41.17 | $33.75 | 166136 |
| 2024-11-27 | 41.26 | $33.97 | 207200 |
| 2024-11-26 | 40.99 | $33.98 | 277519 |
| 2024-11-25 | 40.85 | $33.57 | 279914 |
| 2024-11-22 | 40.69 | $33.80 | 207800 |
| 2024-11-21 | 40.69 | $33.60 | 198900 |
| 2024-11-20 | 40.63 | $33.86 | 156755 |
| 2024-11-19 | 40.60 | $33.78 | 158900 |
| 2024-11-18 | 40.61 | $33.82 | 264814 |
| 2024-11-15 | 40.14 | $33.78 | 389300 |
| 2024-11-14 | 39.85 | $33.45 | 304409 |
| 2024-11-13 | 39.54 | $33.72 | 313700 |
| 2024-11-12 | 39.01 | $34.40 | 342942 |
| 2024-11-11 | 37.70 | $34.52 | 346900 |
| 2024-11-08 | 36.46 | $34.26 | 315954 |
| 2024-11-07 | 35.22 | $33.83 | 313700 |
| 2024-11-06 | 33.88 | $34.08 | 349000 |
| 2024-11-05 | 32.48 | $33.32 | 290100 |
| 2024-11-04 | 31.25 | $33.03 | 294700 |
| 2024-11-01 | 30.01 | $31.66 | 298100 |
| 2024-10-31 | 29.02 | $32.11 | 560100 |
| 2024-10-30 | 27.32 | $29.09 | 195022 |
| 2024-10-29 | 27.73 | $29.10 | 167100 |
| 2024-10-28 | 28.21 | $29.26 | 174001 |
| 2024-10-25 | 28.59 | $28.73 | 133800 |
| 2024-10-24 | 29.32 | $28.95 | 128400 |
| 2024-10-23 | 30.28 | $28.97 | 121314 |
| 2024-10-22 | 31.29 | $28.86 | 125757 |
| 2024-10-21 | 32.35 | $28.98 | 222742 |
| 2024-10-18 | 33.13 | $29.53 | 326400 |
| 2024-10-17 | 33.67 | $30.05 | 203400 |
| 2024-10-16 | 33.68 | $29.87 | 195124 |
| 2024-10-15 | 33.76 | $29.20 | 207306 |
| 2024-10-14 | 34.21 | $29.03 | 112700 |
| 2024-10-11 | 35.16 | $28.88 | 144227 |
| 2024-10-10 | 36.24 | $28.77 | 177108 |
| 2024-10-09 | 37.43 | $28.89 | 152800 |
| 2024-10-08 | 38.43 | $29.02 | 128800 |
| 2024-10-07 | 39.60 | $28.90 | 161705 |
| 2024-10-04 | 40.65 | $28.96 | 163100 |
| 2024-10-03 | 41.76 | $28.60 | 185026 |
| 2024-10-02 | 42.99 | $29.21 | 187100 |
| 2024-10-01 | 43.58 | $29.74 | 233700 |
| 2024-09-30 | 43.94 | $29.54 | 283000 |
| 2024-09-27 | 44.40 | $29.27 | 203844 |
| 2024-09-26 | 44.88 | $29.31 | 236600 |
| 2024-09-25 | 45.49 | $28.96 | 222700 |
| 2024-09-24 | 46.21 | $29.33 | 232116 |
| 2024-09-23 | 46.28 | $29.38 | 171200 |
| 2024-09-20 | 46.42 | $29.18 | 985600 |
| 2024-09-19 | 46.58 | $29.47 | 162649 |
| 2024-09-18 | 46.82 | $29.55 | 193334 |
| 2024-09-17 | 46.91 | $29.45 | 270035 |
| 2024-09-16 | 47.03 | $29.15 | 306631 |
| 2024-09-13 | 47.48 | $28.82 | 192200 |
| 2024-09-12 | 48.12 | $28.48 | 231426 |
| 2024-09-11 | 48.96 | $28.07 | 228200 |
| 2024-09-10 | 50.07 | $28.29 | 296835 |
| 2024-09-09 | 50.81 | $28.51 | 474800 |
| 2024-09-06 | 51.22 | $29.18 | 327300 |
| 2024-09-05 | 51.06 | $29.83 | 403206 |
| 2024-09-04 | 50.27 | $30.25 | 533137 |
| 2024-09-03 | 49.27 | $29.65 | 590751 |
| 2024-08-30 | 48.30 | $29.24 | 343329 |
| 2024-08-29 | 47.56 | $28.99 | 184011 |
| 2024-08-28 | 46.87 | $28.91 | 213741 |
| 2024-08-27 | 45.76 | $29.06 | 205052 |
| 2024-08-26 | 44.68 | $28.85 | 402200 |
| 2024-08-23 | 43.54 | $28.42 | 237624 |
| 2024-08-22 | 42.65 | $28.02 | 197900 |
| 2024-08-21 | 41.97 | $27.72 | 238225 |
| 2024-08-20 | 41.27 | $27.80 | 206700 |
| 2024-08-19 | 40.54 | $27.85 | 273900 |
| 2024-08-16 | 39.82 | $27.57 | 240600 |
| 2024-08-15 | 39.12 | $27.45 | 241202 |
| 2024-08-14 | 38.38 | $27.56 | 251752 |
| 2024-08-13 | 37.68 | $27.13 | 366029 |
| 2024-08-12 | 37.09 | $26.74 | 215400 |
| 2024-08-09 | 36.54 | $27.02 | 345543 |
| 2024-08-08 | 35.87 | $27.15 | 319446 |
| 2024-08-07 | 34.47 | $27.67 | 289237 |
| 2024-08-06 | 33.00 | $26.86 | 497000 |
| 2024-08-05 | 31.66 | $26.76 | 551300 |
| 2024-08-02 | 30.32 | $27.27 | 605861 |
| 2024-08-01 | 28.91 | $24.61 | 278428 |
| 2024-07-31 | 28.63 | $25.05 | 221822 |
| 2024-07-30 | 27.87 | $24.72 | 256207 |
| 2024-07-29 | 27.48 | $24.41 | 243549 |
| 2024-07-26 | 27.34 | $24.36 | 222000 |
| 2024-07-25 | 27.25 | $23.88 | 155235 |
| 2024-07-24 | 27.36 | $23.55 | 165504 |
| 2024-07-23 | 27.80 | $23.64 | 196200 |
| 2024-07-22 | 28.25 | $23.63 | 202342 |
| 2024-07-19 | 28.88 | $23.46 | 188034 |
| 2024-07-18 | 29.35 | $23.78 | 406700 |
| 2024-07-17 | 29.70 | $23.58 | 389236 |
| 2024-07-16 | 30.32 | $22.38 | 334531 |
| 2024-07-15 | 31.58 | $22.07 | 229536 |
| 2024-07-12 | 32.79 | $22.21 | 213837 |
| 2024-07-11 | 33.94 | $22.03 | 259200 |
| 2024-07-10 | 34.64 | $21.43 | 206800 |
| 2024-07-09 | 34.50 | $21.25 | 216445 |
| 2024-07-08 | 34.29 | $21.32 | 231300 |
| 2024-07-05 | 34.14 | $21.41 | 271540 |
| 2024-07-03 | 34.00 | $21.78 | 112300 |
| 2024-07-02 | 34.26 | $22.11 | 340113 |
| 2024-07-01 | 34.36 | $21.72 | 374472 |
| 2024-06-28 | 34.26 | $21.85 | 598936 |
| 2024-06-27 | 34.20 | $21.98 | 159909 |
| 2024-06-26 | 34.33 | $22.10 | 225216 |
| 2024-06-25 | 34.38 | $22.06 | 225138 |
| 2024-06-24 | 34.53 | $22.34 | 278300 |
| 2024-06-21 | 34.99 | $22.24 | 1.3M |
| 2024-06-20 | 35.20 | $21.98 | 350720 |
| 2024-06-18 | 35.19 | $21.50 | 374500 |
| 2024-06-17 | 34.32 | $21.77 | 487243 |
| 2024-06-14 | 33.52 | $21.86 | 222900 |
| 2024-06-13 | 32.82 | $22.11 | 260406 |
| 2024-06-12 | 32.26 | $22.47 | 262219 |
| 2024-06-11 | 31.98 | $22.58 | 237332 |
| 2024-06-10 | 31.14 | $22.43 | 250200 |
| 2024-06-07 | 30.29 | $22.62 | 225172 |
| 2024-06-06 | 29.62 | $22.96 | 233900 |
| 2024-06-05 | 29.08 | $22.80 | 569645 |
| 2024-06-04 | 28.51 | $23.24 | 377614 |
| 2024-06-03 | 28.18 | $23.27 | 321340 |
| 2024-05-31 | 27.82 | $23.36 | 270300 |
| 2024-05-30 | 27.23 | $22.97 | 180100 |
| 2024-05-29 | 26.00 | $22.79 | 263625 |
| 2024-05-28 | 24.70 | $23.15 | 172500 |
| 2024-05-24 | 23.56 | $23.26 | 141700 |
| 2024-05-23 | 22.44 | $23.28 | 224500 |
| 2024-05-22 | 21.27 | $23.72 | 280900 |
| 2024-05-21 | 20.35 | $23.64 | 188717 |
| 2024-05-20 | 19.38 | $23.59 | 254300 |
| 2024-05-17 | 18.40 | $24.31 | 137100 |
| 2024-05-16 | 17.84 | $24.48 | 175200 |
| 2024-05-15 | 17.26 | $24.18 | 195509 |
| 2024-05-14 | 16.51 | $24.48 | 160700 |
| 2024-05-13 | 16.00 | $24.48 | 175639 |
| 2024-05-10 | 15.61 | $24.47 | 166800 |
| 2024-05-09 | 14.92 | $24.35 | 153000 |
| 2024-05-08 | 14.08 | $24.13 | 151100 |
| 2024-05-07 | 13.22 | $24.34 | 203100 |
| 2024-05-06 | 12.45 | $24.53 | 211500 |
| 2024-05-03 | 11.78 | $24.52 | 334400 |
| 2024-05-02 | 11.07 | $26.03 | 147200 |
| 2024-05-01 | 10.67 | $25.92 | 151712 |
| 2024-04-30 | 10.25 | $25.57 | 222424 |
| 2024-04-29 | 10.42 | $25.71 | 136800 |
| 2024-04-26 | 10.49 | $25.62 | 139700 |
| 2024-04-25 | 10.68 | $25.74 | 136500 |
| 2024-04-24 | 10.77 | $26.03 | 161600 |
| 2024-04-23 | 10.73 | $25.98 | 143335 |
| 2024-04-22 | 10.65 | $25.86 | 171041 |
| 2024-04-19 | 10.66 | $25.78 | 201100 |
| 2024-04-18 | 10.85 | $25.36 | 149739 |
| 2024-04-17 | 11.22 | $24.84 | 124200 |
| 2024-04-16 | 11.28 | $24.91 | 147511 |
| 2024-04-15 | 11.12 | $24.93 | 109103 |
| 2024-04-12 | 11.12 | $24.93 | 133420 |
| 2024-04-11 | 11.20 | $25.23 | 145633 |
| 2024-04-10 | 11.35 | $25.12 | 170542 |
| 2024-04-09 | 11.51 | $25.67 | 133600 |
| 2024-04-08 | 11.76 | $25.66 | 171800 |
| 2024-04-05 | 12.03 | $25.38 | 254447 |
| 2024-04-04 | 12.52 | $25.43 | 169800 |
| 2024-04-03 | 12.95 | $25.37 | 203924 |
| 2024-04-02 | 13.47 | $25.49 | 214746 |
| 2024-04-01 | 13.83 | $25.45 | 195600 |
| 2024-03-28 | 14.01 | $25.91 | 309617 |
| 2024-03-27 | 13.57 | $26.03 | 196400 |
| 2024-03-26 | 13.47 | $25.50 | 206217 |
| 2024-03-25 | 13.82 | $25.37 | 187000 |
| 2024-03-22 | 14.30 | $25.21 | 129800 |
| 2024-03-21 | 15.01 | $25.19 | 244000 |
| 2024-03-20 | 15.77 | $25.12 | 224100 |
| 2024-03-19 | 16.35 | $25.02 | 203400 |
| 2024-03-18 | 16.85 | $24.60 | 297146 |
| 2024-03-15 | 17.49 | $24.89 | 1.1M |
| 2024-03-14 | 18.17 | $24.26 | 226600 |
| 2024-03-13 | 18.09 | $24.70 | 186800 |
| 2024-03-12 | 18.51 | $24.76 | 151100 |
| 2024-03-11 | 18.85 | $24.63 | 187413 |
| 2024-03-08 | 19.21 | $24.76 | 162203 |
| 2024-03-07 | 19.73 | $24.47 | 186339 |
| 2024-03-06 | 19.98 | $24.25 | 254317 |
| 2024-03-05 | 20.04 | $24.22 | 270721 |
| 2024-03-04 | 20.23 | $24.53 | 206800 |
| 2024-03-01 | 20.54 | $24.37 | 225932 |
| 2024-02-29 | 20.70 | $23.93 | 327211 |
| 2024-02-28 | 20.27 | $23.64 | 257501 |
| 2024-02-27 | 19.53 | $23.28 | 302400 |
| 2024-02-26 | 18.75 | $23.18 | 428802 |
| 2024-02-23 | 17.54 | $23.92 | 184600 |
| 2024-02-22 | 17.42 | $23.97 | 193298 |
| 2024-02-21 | 17.25 | $24.06 | 132700 |
| 2024-02-20 | 17.32 | $23.92 | 209432 |
| 2024-02-16 | 17.24 | $23.77 | 186347 |
| 2024-02-15 | 17.30 | $24.16 | 177012 |
| 2024-02-14 | 17.46 | $23.80 | 181500 |
| 2024-02-13 | 17.19 | $23.51 | 203318 |
| 2024-02-12 | 16.84 | $24.20 | 189946 |
| 2024-02-09 | 16.95 | $23.78 | 287500 |
| 2024-02-08 | 16.42 | $23.91 | 194668 |
| 2024-02-07 | 15.96 | $23.92 | 176400 |
| 2024-02-06 | 15.66 | $24.27 | 164500 |
| 2024-02-05 | 15.35 | $23.79 | 179519 |
| 2024-02-02 | 14.84 | $24.53 | 293822 |
| 2024-02-01 | 14.61 | $24.64 | 332608 |
| 2024-01-31 | 14.70 | $24.58 | 207600 |
| 2024-01-30 | 14.91 | $25.04 | 111100 |
| 2024-01-29 | 15.52 | $25.04 | 131719 |
| 2024-01-26 | 16.17 | $25.11 | 108300 |
| 2024-01-25 | 16.85 | $25.19 | 143000 |
| 2024-01-24 | 17.39 | $24.94 | 151100 |
| 2024-01-23 | 17.97 | $25.12 | 194700 |
| 2024-01-22 | 18.84 | $25.10 | 212200 |
| 2024-01-19 | 19.49 | $25.00 | 208010 |
| 2024-01-18 | 20.18 | $25.15 | 200000 |
| 2024-01-17 | 21.07 | $25.17 | 245500 |
| 2024-01-16 | 22.00 | $25.12 | 290902 |
| 2024-01-12 | 23.13 | $25.64 | 222500 |
| 2024-01-11 | 23.94 | $25.80 | 292105 |
| 2024-01-10 | 25.00 | $25.77 | 222834 |
| 2024-01-09 | 26.07 | $25.70 | 417279 |
| 2024-01-08 | 27.18 | $27.15 | 161000 |
| 2024-01-05 | 26.76 | $27.10 | 193700 |
| 2024-01-04 | 26.31 | $27.31 | 203324 |
| 2024-01-03 | 25.88 | $27.31 | 319213 |
| 2024-01-02 | 24.62 | $27.60 | 451620 |
| 2023-12-29 | 23.42 | $26.25 | 174544 |
| 2023-12-28 | 22.94 | $26.32 | 109638 |
| 2023-12-27 | 22.44 | $26.27 | 144737 |
| 2023-12-26 | 21.72 | $26.40 | 98047 |
| 2023-12-22 | 20.99 | $26.04 | 100917 |
| 2023-12-21 | 20.31 | $25.87 | 150600 |
| 2023-12-20 | 19.91 | $25.50 | 320400 |
| 2023-12-19 | 19.50 | $25.73 | 175545 |
| 2023-12-18 | 19.27 | $25.11 | 179400 |
| 2023-12-15 | 19.46 | $24.97 | 693500 |
| 2023-12-14 | 19.60 | $25.14 | 227000 |
| 2023-12-13 | 19.51 | $25.32 | 209712 |
| 2023-12-12 | 19.71 | $24.39 | 209743 |
| 2023-12-11 | 20.63 | $24.20 | 182400 |
| 2023-12-08 | 21.45 | $23.85 | 167431 |
| 2023-12-07 | 22.30 | $24.31 | 182048 |
| 2023-12-06 | 23.18 | $23.65 | 192135 |
| 2023-12-05 | 23.72 | $23.83 | 215900 |
| 2023-12-04 | 24.40 | $23.83 | 390300 |
| 2023-12-01 | 24.79 | $23.22 | 369625 |
| 2023-11-30 | 24.66 | $22.80 | 304709 |
| 2023-11-29 | 24.14 | $23.01 | 170042 |
| 2023-11-28 | 23.71 | $23.29 | 125013 |
| 2023-11-27 | 23.49 | $23.35 | 228800 |
| 2023-11-24 | 23.27 | $23.45 | 39046 |
| 2023-11-22 | 23.21 | $23.33 | 89146 |
| 2023-11-21 | 23.06 | $23.19 | 151318 |
| 2023-11-20 | 22.90 | $23.43 | 207200 |
| 2023-11-17 | 22.48 | $23.33 | 264500 |
| 2023-11-16 | 22.16 | $23.46 | 233446 |
| 2023-11-15 | 21.88 | $24.10 | 252700 |
| 2023-11-14 | 21.97 | $24.13 | 495517 |
| 2023-11-13 | 21.88 | $23.54 | 326816 |
| 2023-11-10 | 21.22 | $23.58 | 268308 |
| 2023-11-09 | 20.53 | $23.69 | 345900 |
| 2023-11-08 | 19.93 | $23.53 | 304500 |
| 2023-11-07 | 19.30 | $23.81 | 421936 |
| 2023-11-06 | 18.69 | $23.50 | 519520 |
| 2023-11-03 | 17.67 | $23.00 | 764729 |
| 2023-11-02 | 16.60 | $22.75 | 532029 |
| 2023-11-01 | 14.34 | $21.48 | 741620 |
| 2023-10-31 | 11.96 | $25.00 | 160500 |
| 2023-10-30 | 11.48 | $25.28 | 144817 |
| 2023-10-27 | 10.71 | $25.01 | 190343 |
| 2023-10-26 | 9.90 | $25.41 | 165019 |
| 2023-10-25 | 9.44 | $25.32 | 160221 |
| 2023-10-24 | 8.63 | $25.10 | 306125 |
| 2023-10-23 | 7.65 | $25.03 | 245400 |
| 2023-10-20 | 7.13 | $25.42 | 142000 |
| 2023-10-19 | 7.00 | $25.40 | 110500 |
| 2023-10-18 | 6.88 | $25.85 | 180300 |
| 2023-10-17 | 7.23 | $25.85 | 185515 |
| 2023-10-16 | 7.39 | $25.70 | 169500 |
| 2023-10-13 | 7.22 | $25.35 | 146700 |
| 2023-10-12 | 6.88 | $25.46 | 198300 |
| 2023-10-11 | 6.87 | $26.01 | 235533 |
| 2023-10-10 | 7.13 | $25.68 | 116504 |
| 2023-10-09 | 7.49 | $25.83 | 108641 |
| 2023-10-06 | 7.78 | $25.62 | 172800 |
| 2023-10-05 | 8.02 | $25.83 | 177416 |
| 2023-10-04 | 8.31 | $25.69 | 121400 |
| 2023-10-03 | 8.55 | $25.59 | 145300 |
| 2023-10-02 | 8.86 | $25.73 | 251331 |
| 2023-09-29 | 9.14 | $25.84 | 186000 |
| 2023-09-28 | 9.23 | $26.01 | 256807 |
| 2023-09-27 | 8.91 | $26.10 | 279300 |
| 2023-09-26 | 9.06 | $25.75 | 335700 |
| 2023-09-25 | 9.38 | $25.84 | 114602 |
| 2023-09-22 | 9.58 | $25.77 | 159400 |
| 2023-09-21 | 9.75 | $25.95 | 196800 |
| 2023-09-20 | 9.93 | $25.50 | 372400 |
| 2023-09-19 | 10.34 | $25.24 | 162642 |
| 2023-09-18 | 10.55 | $25.37 | 191700 |
| 2023-09-15 | 10.76 | $25.45 | 766700 |
| 2023-09-14 | 11.31 | $25.49 | 298600 |
| 2023-09-13 | 11.83 | $25.26 | 272300 |
| 2023-09-12 | 11.85 | $25.04 | 168900 |
| 2023-09-11 | 11.87 | $25.04 | 191100 |
| 2023-09-08 | 11.88 | $25.22 | 212245 |
| 2023-09-07 | 11.70 | $24.99 | 364545 |
| 2023-09-06 | 11.51 | $25.15 | 170533 |
| 2023-09-05 | 11.52 | $25.00 | 295200 |
| 2023-09-01 | 11.53 | $26.49 | 543928 |
| 2023-08-31 | 12.07 | $25.55 | 151200 |
| 2023-08-30 | 12.24 | $26.01 | 114649 |
| 2023-08-29 | 12.74 | $25.88 | 102800 |
| 2023-08-28 | 13.18 | $25.79 | 66500 |
| 2023-08-25 | 13.86 | $26.00 | 70600 |
| 2023-08-24 | 14.27 | $25.92 | 141400 |
| 2023-08-23 | 14.70 | $26.10 | 135814 |
| 2023-08-22 | 14.88 | $25.77 | 154033 |
| 2023-08-21 | 15.08 | $26.29 | 115317 |
| 2023-08-18 | 15.76 | $26.67 | 230500 |
| 2023-08-17 | 16.34 | $26.73 | 253500 |
| 2023-08-16 | 17.06 | $26.19 | 99624 |
| 2023-08-15 | 17.76 | $26.64 | 95108 |
| 2023-08-14 | 18.41 | $27.21 | 151200 |
| 2023-08-11 | 18.43 | $27.88 | 131800 |
| 2023-08-10 | 17.84 | $27.52 | 132906 |
| 2023-08-09 | 17.35 | $27.61 | 217300 |
| 2023-08-08 | 16.82 | $28.50 | 234700 |
| 2023-08-07 | 15.74 | $28.49 | 188934 |
| 2023-08-04 | 14.60 | $27.90 | 172900 |
| 2023-08-03 | 13.70 | $27.69 | 255047 |
| 2023-08-02 | 12.86 | $27.70 | 463600 |
| 2023-08-01 | 11.87 | $26.46 | 123300 |
| 2023-07-31 | 12.34 | $26.58 | 183800 |
| 2023-07-28 | 12.63 | $26.35 | 115700 |
| 2023-07-27 | 13.01 | $26.45 | 130233 |
| 2023-07-26 | 13.25 | $26.75 | 108300 |
| 2023-07-25 | 13.34 | $26.55 | 106200 |
| 2023-07-24 | 13.81 | $26.42 | 106000 |
| 2023-07-21 | 14.36 | $26.33 | 137700 |
| 2023-07-20 | 14.88 | $26.60 | 101200 |
| 2023-07-19 | 15.50 | $26.35 | 163803 |
| 2023-07-18 | 16.21 | $25.96 | 113100 |
| 2023-07-17 | 16.96 | $25.75 | 129343 |
| 2023-07-14 | 17.17 | $25.75 | 112049 |
| 2023-07-13 | 17.06 | $25.71 | 120400 |
| 2023-07-12 | 17.07 | $25.69 | 128800 |
| 2023-07-11 | 17.12 | $25.48 | 172240 |
| 2023-07-10 | 16.78 | $25.20 | 166110 |
| 2023-07-07 | 16.43 | $25.48 | 142400 |
| 2023-07-06 | 16.38 | $25.51 | 188196 |
| 2023-07-05 | 15.90 | $25.61 | 178628 |
| 2023-07-03 | 15.61 | $25.73 | 97935 |
| 2023-06-30 | 15.38 | $25.71 | 132177 |
| 2023-06-29 | 14.96 | $25.51 | 183613 |
| 2023-06-28 | 14.29 | $25.15 | 103913 |
| 2023-06-27 | 13.53 | $25.66 | 138113 |
| 2023-06-26 | 13.42 | $25.84 | 174925 |
| 2023-06-23 | 12.95 | $25.74 | 824000 |
| 2023-06-22 | 12.45 | $26.68 | 156738 |
| 2023-06-21 | 13.01 | $27.08 | 147000 |
| 2023-06-20 | 13.60 | $26.87 | 169800 |
| 2023-06-16 | 13.99 | $26.88 | 653305 |
| 2023-06-15 | 14.47 | $27.16 | 183833 |
| 2023-06-14 | 14.97 | $27.00 | 151410 |
| 2023-06-13 | 15.51 | $27.00 | 229548 |
| 2023-06-12 | 16.30 | $26.96 | 143306 |
| 2023-06-09 | 16.90 | $26.89 | 119800 |
| 2023-06-08 | 17.58 | $27.34 | 153500 |
| 2023-06-07 | 18.30 | $27.18 | 277730 |
| 2023-06-06 | 19.01 | $26.47 | 173349 |
| 2023-06-05 | 19.02 | $25.83 | 255155 |
| 2023-06-02 | 19.03 | $26.85 | 167224 |
| 2023-06-01 | 19.44 | $26.14 | 118300 |
| 2023-05-31 | 19.42 | $26.36 | 187626 |
| 2023-05-30 | 19.50 | $26.33 | 135800 |
| 2023-05-26 | 19.50 | $26.54 | 142400 |
| 2023-05-25 | 19.71 | $26.64 | 130100 |
| 2023-05-24 | 19.93 | $26.71 | 126508 |
| 2023-05-23 | 20.48 | $27.10 | 218717 |
| 2023-05-22 | 21.05 | $26.50 | 182814 |
| 2023-05-19 | 20.97 | $26.59 | 270100 |
| 2023-05-18 | 20.97 | $26.59 | 145100 |
| 2023-05-17 | 20.64 | $26.38 | 152000 |
| 2023-05-16 | 20.07 | $26.25 | 105330 |
| 2023-05-15 | 19.58 | $26.70 | 151843 |
| 2023-05-12 | 19.33 | $26.99 | 137008 |
| 2023-05-11 | 19.21 | $27.37 | 160243 |
| 2023-05-10 | 19.39 | $27.40 | 213100 |
| 2023-05-09 | 19.58 | $27.35 | 229200 |
| 2023-05-08 | 19.68 | $27.48 | 297219 |
| 2023-05-05 | 19.79 | $27.00 | 315300 |
| 2023-05-04 | 18.85 | $26.51 | 231406 |
| 2023-05-03 | 17.39 | $26.47 | 388500 |
| 2023-05-02 | 15.98 | $28.58 | 235170 |
| 2023-05-01 | 15.83 | $28.70 | 185025 |
| 2023-04-28 | 15.92 | $28.71 | 118700 |
| 2023-04-27 | 15.57 | $28.63 | 112006 |
| 2023-04-26 | 15.18 | $28.48 | 94500 |
| 2023-04-25 | 14.78 | $28.89 | 139706 |
| 2023-04-24 | 14.78 | $29.14 | 135900 |
| 2023-04-21 | 14.98 | $29.44 | 124900 |
| 2023-04-20 | 15.41 | $29.27 | 304907 |
| 2023-04-19 | 15.31 | $29.57 | 93500 |
| 2023-04-18 | 15.69 | $29.60 | 141018 |
| 2023-04-17 | 16.09 | $29.72 | 134820 |
| 2023-04-14 | 16.81 | $29.64 | 110133 |
| 2023-04-13 | 17.56 | $30.15 | 154200 |
| 2023-04-12 | 18.09 | $30.25 | 208311 |
| 2023-04-11 | 18.65 | $29.94 | 129200 |
| 2023-04-10 | 19.24 | $30.11 | 162145 |
| 2023-04-06 | 19.60 | $30.26 | 144500 |
| 2023-04-05 | 19.79 | $30.50 | 689114 |
| 2023-04-04 | 20.36 | $30.04 | 251800 |
| 2023-04-03 | 20.97 | $30.35 | 258912 |
| 2023-03-31 | 21.48 | $30.11 | 217438 |
| 2023-03-30 | 22.30 | $30.10 | 104543 |
| 2023-03-29 | 23.14 | $30.04 | 132620 |
| 2023-03-28 | 24.02 | $30.19 | 79100 |
| 2023-03-27 | 24.95 | $30.25 | 95044 |
| 2023-03-24 | 25.93 | $29.80 | 121237 |
| 2023-03-23 | 27.12 | $29.10 | 132944 |
| 2023-03-22 | 28.12 | $29.47 | 108300 |
| 2023-03-21 | 29.45 | $29.86 | 170020 |
| 2023-03-20 | 30.65 | $29.91 | 238129 |
| 2023-03-17 | 32.12 | $29.34 | 743610 |
| 2023-03-16 | 33.65 | $30.28 | 171634 |
| 2023-03-15 | 34.94 | $30.25 | 329700 |
| 2023-03-14 | 36.19 | $30.50 | 207600 |
| 2023-03-13 | 36.97 | $29.74 | 207600 |
| 2023-03-10 | 37.96 | $30.49 | 134300 |
| 2023-03-09 | 38.28 | $30.81 | 131000 |
| 2023-03-08 | 38.28 | $31.21 | 243600 |
| 2023-03-07 | 37.97 | $31.29 | 150200 |
| 2023-03-06 | 37.64 | $31.59 | 233500 |
| 2023-03-03 | 36.74 | $32.09 | 203645 |
| 2023-03-02 | 35.21 | $32.13 | 200741 |
| 2023-03-01 | 33.61 | $31.69 | 168439 |
| 2023-02-28 | 32.09 | $31.28 | 269410 |
| 2023-02-27 | 30.64 | $31.07 | 144700 |
| 2023-02-24 | 29.11 | $31.04 | 208422 |
| 2023-02-23 | 27.72 | $30.83 | 277400 |
| 2023-02-22 | 26.10 | $31.50 | 456624 |
| 2023-02-21 | 24.42 | $28.63 | 179240 |
| 2023-02-17 | 24.24 | $28.84 | 416530 |
| 2023-02-16 | 24.04 | $28.20 | 178940 |
| 2023-02-15 | 24.40 | $28.57 | 208176 |
| 2023-02-14 | 24.78 | $28.24 | 217622 |
| 2023-02-13 | 24.53 | $28.62 | 124200 |
| 2023-02-10 | 24.07 | $28.49 | 124600 |
| 2023-02-09 | 23.70 | $28.41 | 110322 |
| 2023-02-08 | 23.39 | $28.21 | 102700 |
| 2023-02-07 | 22.99 | $28.75 | 167100 |
| 2023-02-06 | 22.19 | $28.85 | 194400 |
| 2023-02-03 | 21.16 | $28.88 | 213817 |
| 2023-02-02 | 20.08 | $28.70 | 164099 |
| 2023-02-01 | 18.94 | $28.52 | 142149 |
| 2023-01-31 | 18.01 | $28.60 | 159063 |
| 2023-01-30 | 17.10 | $27.66 | 78900 |
| 2023-01-27 | 16.92 | $27.29 | 81045 |
| 2023-01-26 | 16.83 | $27.31 | 106600 |
| 2023-01-25 | 16.71 | $27.49 | 69428 |
| 2023-01-24 | 16.67 | $27.17 | 80400 |
| 2023-01-23 | 16.80 | $27.04 | 108917 |
| 2023-01-20 | 16.87 | $27.25 | 126800 |
| 2023-01-19 | 17.02 | $27.19 | 98800 |
| 2023-01-18 | 17.19 | $27.11 | 132500 |
| 2023-01-17 | 17.27 | $28.06 | 123000 |
| 2023-01-13 | 16.60 | $27.99 | 105300 |
| 2023-01-12 | 15.92 | $27.58 | 150214 |
| 2023-01-11 | 15.51 | $27.07 | 168624 |
| 2023-01-10 | 15.44 | $26.81 | 181900 |
| 2023-01-09 | 15.41 | $26.67 | 133600 |
| 2023-01-06 | 15.43 | $26.89 | 94500 |
| 2023-01-05 | 15.21 | $26.57 | 110704 |
| 2023-01-04 | 15.34 | $26.69 | 173116 |
| 2023-01-03 | 14.97 | $26.45 | 181808 |
| 2022-12-30 | 15.21 | $26.19 | 167100 |
| 2022-12-29 | 15.57 | $26.38 | 120000 |
| 2022-12-28 | 16.03 | $25.99 | 108334 |
| 2022-12-27 | 16.41 | $26.45 | 88300 |
| 2022-12-23 | 17.04 | $26.13 | 86733 |
| 2022-12-22 | 17.84 | $26.07 | 132600 |
| 2022-12-21 | 18.71 | $26.36 | 128927 |
| 2022-12-20 | 19.37 | $26.21 | 168928 |
| 2022-12-19 | 20.22 | $26.07 | 187030 |
| 2022-12-16 | 21.24 | $25.17 | 994700 |
| 2022-12-15 | 21.58 | $25.52 | 212300 |
| 2022-12-14 | 22.42 | $26.54 | 259947 |
| 2022-12-13 | 23.09 | $26.39 | 235221 |
| 2022-12-12 | 23.81 | $26.71 | 164823 |
| 2022-12-09 | 24.78 | $26.79 | 151900 |
| 2022-12-08 | 25.34 | $26.94 | 153400 |
| 2022-12-07 | 25.86 | $27.05 | 142420 |
| 2022-12-06 | 26.27 | $27.10 | 165500 |
| 2022-12-05 | 26.64 | $27.12 | 139947 |
| 2022-12-02 | 27.29 | $27.21 | 117800 |
| 2022-12-01 | 27.74 | $27.33 | 134600 |
| 2022-11-30 | 28.02 | $27.68 | 348103 |
| 2022-11-29 | 28.38 | $26.78 | 924400 |
| 2022-11-28 | 28.76 | $27.23 | 301033 |
| 2022-11-25 | 28.55 | $27.42 | 274900 |
| 2022-11-23 | 28.28 | $27.38 | 287738 |
| 2022-11-22 | 28.08 | $27.47 | 470646 |
| 2022-11-21 | 27.78 | $27.39 | 312100 |
| 2022-11-18 | 27.57 | $27.37 | 269300 |
| 2022-11-17 | 27.39 | $27.26 | 107645 |
| 2022-11-16 | 27.25 | $27.72 | 120727 |
| 2022-11-15 | 26.57 | $27.86 | 142649 |
| 2022-11-14 | 25.66 | $27.93 | 117600 |
| 2022-11-11 | 24.58 | $28.03 | 163200 |
| 2022-11-10 | 23.58 | $28.43 | 185700 |
| 2022-11-09 | 22.08 | $27.99 | 204400 |
| 2022-11-08 | 20.74 | $28.06 | 158500 |
| 2022-11-07 | 19.34 | $27.85 | 177830 |
| 2022-11-04 | 17.91 | $27.47 | 179626 |
| 2022-11-03 | 16.76 | $26.65 | 166900 |
| 2022-11-02 | 15.63 | $27.08 | 355047 |
| 2022-11-01 | 14.45 | $26.00 | 143801 |
| 2022-10-31 | 14.94 | $26.08 | 158803 |
| 2022-10-28 | 14.86 | $26.27 | 144340 |
| 2022-10-27 | 14.78 | $25.90 | 95600 |
| 2022-10-26 | 14.78 | $25.85 | 123408 |
| 2022-10-25 | 14.78 | $25.88 | 100300 |
| 2022-10-24 | 14.85 | $25.89 | 100644 |
| 2022-10-21 | 15.01 | $25.63 | 114600 |
| 2022-10-20 | 15.33 | $25.03 | 125800 |
| 2022-10-19 | 15.90 | $25.39 | 96310 |
| 2022-10-18 | 16.29 | $25.33 | 158700 |
| 2022-10-17 | 16.70 | $25.05 | 97326 |
| 2022-10-14 | 17.14 | $25.10 | 158634 |
| 2022-10-13 | 17.59 | $25.62 | 150400 |
| 2022-10-12 | 18.29 | $24.56 | 144301 |
| 2022-10-11 | 18.98 | $24.75 | 149018 |
| 2022-10-10 | 19.67 | $24.23 | 116700 |
| 2022-10-07 | 20.05 | $23.67 | 244643 |
| 2022-10-06 | 19.92 | $23.79 | 87714 |
| 2022-10-05 | 20.00 | $24.30 | 132100 |
| 2022-10-04 | 20.40 | $24.64 | 206400 |
| 2022-10-03 | 20.81 | $23.64 | 222700 |
| 2022-09-30 | 20.24 | $23.24 | 187300 |
| 2022-09-29 | 19.66 | $23.54 | 185300 |
| 2022-09-28 | 19.05 | $24.09 | 149941 |
| 2022-09-27 | 18.69 | $24.04 | 120626 |
| 2022-09-26 | 18.48 | $24.45 | 227800 |
| 2022-09-23 | 18.40 | $24.40 | 281540 |
| 2022-09-22 | 18.36 | $25.32 | 116708 |
| 2022-09-21 | 18.78 | $25.65 | 203300 |
| 2022-09-20 | 19.53 | $25.52 | 247403 |
| 2022-09-19 | 19.91 | $25.37 | 176045 |
| 2022-09-16 | 20.15 | $24.90 | 981924 |
| 2022-09-15 | 19.93 | $24.58 | 252936 |
| 2022-09-14 | 19.85 | $24.82 | 280630 |
| 2022-09-13 | 19.76 | $25.40 | 305200 |
| 2022-09-12 | 19.97 | $25.38 | 664240 |
| 2022-09-09 | 20.45 | $25.64 | 124723 |
| 2022-09-08 | 19.57 | $25.49 | 146800 |
| 2022-09-07 | 18.63 | $25.85 | 262446 |
| 2022-09-06 | 17.55 | $24.74 | 318100 |
| 2022-09-02 | 16.42 | $26.93 | 169329 |
| 2022-09-01 | 16.56 | $26.93 | 173900 |
| 2022-08-31 | 16.71 | $27.34 | 145317 |
| 2022-08-30 | 17.18 | $27.50 | 139003 |
| 2022-08-29 | 17.88 | $28.06 | 97800 |
| 2022-08-26 | 18.66 | $27.89 | 146143 |
| 2022-08-25 | 19.56 | $28.43 | 141448 |
| 2022-08-24 | 20.34 | $28.19 | 110237 |
| 2022-08-23 | 21.39 | $28.31 | 139200 |
| 2022-08-22 | 22.50 | $28.56 | 159314 |
| 2022-08-19 | 23.28 | $28.96 | 132800 |
| 2022-08-18 | 23.76 | $29.27 | 82500 |
| 2022-08-17 | 24.14 | $29.14 | 91500 |
| 2022-08-16 | 24.55 | $29.28 | 146600 |
| 2022-08-15 | 24.90 | $28.91 | 258600 |
| 2022-08-12 | 25.11 | $29.10 | 118700 |
| 2022-08-11 | 25.33 | $28.75 | 167200 |
| 2022-08-10 | 25.57 | $28.10 | 493836 |
| 2022-08-09 | 26.35 | $28.10 | 188313 |
| 2022-08-08 | 27.18 | $28.29 | 260000 |
| 2022-08-05 | 27.88 | $29.34 | 220133 |
| 2022-08-04 | 28.40 | $28.82 | 204600 |
| 2022-08-03 | 29.27 | $28.88 | 191720 |
| 2022-08-02 | 30.18 | $30.02 | 157400 |
| 2022-08-01 | 29.85 | $30.34 | 163300 |
| 2022-07-29 | 29.50 | $29.71 | 183913 |
| 2022-07-28 | 29.34 | $30.29 | 79437 |
| 2022-07-27 | 29.17 | $29.70 | 128243 |
| 2022-07-26 | 29.23 | $29.06 | 174528 |
| 2022-07-25 | 29.71 | $28.98 | 143336 |
| 2022-07-22 | 30.04 | $29.21 | 249916 |
| 2022-07-21 | 30.39 | $28.47 | 359900 |
| 2022-07-20 | 30.77 | $29.77 | 224200 |
| 2022-07-19 | 30.43 | $29.90 | 229803 |
| 2022-07-18 | 29.69 | $29.82 | 338100 |
| 2022-07-15 | 28.79 | $30.24 | 170100 |
| 2022-07-14 | 28.14 | $29.69 | 102700 |
| 2022-07-13 | 27.69 | $29.94 | 103800 |
| 2022-07-12 | 26.91 | $29.73 | 124833 |
| 2022-07-11 | 25.95 | $30.16 | 115900 |
| 2022-07-08 | 24.64 | $30.40 | 132000 |
| 2022-07-07 | 23.26 | $30.08 | 191326 |
| 2022-07-06 | 21.81 | $31.27 | 551309 |
| 2022-07-05 | 20.32 | $30.49 | 317500 |
| 2022-07-01 | 18.97 | $30.41 | 363820 |
| 2022-06-30 | 17.57 | $29.53 | 444440 |
| 2022-06-29 | 16.31 | $29.22 | 577838 |
| 2022-06-28 | 15.12 | $28.05 | 692100 |
| 2022-06-27 | 14.22 | $27.53 | 517915 |
| 2022-06-24 | 13.57 | $27.45 | 1.2M |
| 2022-06-23 | 12.93 | $26.00 | 793825 |
| 2022-06-22 | 12.99 | $24.44 | 358225 |
| 2022-06-21 | 13.23 | $23.84 | 275700 |
| 2022-06-17 | 13.13 | $22.82 | 525100 |
| 2022-06-16 | 12.35 | $22.99 | 231212 |
| 2022-06-15 | 11.70 | $23.71 | 191616 |
| 2022-06-14 | 11.52 | $23.80 | 152806 |
| 2022-06-13 | 11.08 | $23.68 | 184140 |
| 2022-06-10 | 10.68 | $24.32 | 151400 |
| 2022-06-09 | 10.61 | $24.66 | 137700 |
| 2022-06-08 | 10.93 | $24.98 | 171829 |
| 2022-06-07 | 11.50 | $25.30 | 506700 |
| 2022-06-06 | 11.94 | $25.02 | 261716 |
| 2022-06-03 | 12.45 | $24.92 | 111103 |
| 2022-06-02 | 12.94 | $25.27 | 183909 |
| 2022-06-01 | 13.61 | $25.42 | 142825 |
| 2022-05-31 | 14.32 | $25.54 | 260900 |
| 2022-05-27 | 14.95 | $25.36 | 149500 |
| 2022-05-26 | 15.68 | $25.27 | 113200 |
| 2022-05-25 | 15.97 | $24.67 | 215025 |
| 2022-05-24 | 15.72 | $23.73 | 239500 |
| 2022-05-23 | 14.66 | $23.74 | 249300 |
| 2022-05-20 | 13.98 | $23.54 | 199300 |
| 2022-05-19 | 13.25 | $24.27 | 164238 |
| 2022-05-18 | 13.01 | $24.59 | 267800 |
| 2022-05-17 | 13.06 | $25.33 | 139100 |
| 2022-05-16 | 13.37 | $25.04 | 135233 |
| 2022-05-13 | 13.29 | $24.81 | 104200 |
| 2022-05-12 | 13.14 | $24.60 | 143400 |
| 2022-05-11 | 12.86 | $24.54 | 131200 |
| 2022-05-10 | 12.51 | $24.41 | 111313 |
| 2022-05-09 | 12.10 | $24.56 | 245129 |
| 2022-05-06 | 11.68 | $24.11 | 159600 |
| 2022-05-05 | 10.78 | $24.07 | 282200 |
| 2022-05-04 | 9.84 | $24.75 | 215222 |
| 2022-05-03 | 9.23 | $25.47 | 117844 |
| 2022-05-02 | 9.32 | $25.53 | 117900 |
| 2022-04-29 | 9.41 | $26.05 | 130847 |
| 2022-04-28 | 9.69 | $26.87 | 166800 |
| 2022-04-27 | 9.99 | $26.13 | 142516 |
| 2022-04-26 | 10.47 | $25.88 | 142349 |
| 2022-04-25 | 10.64 | $26.11 | 183231 |
| 2022-04-22 | 10.80 | $26.84 | 86719 |
| 2022-04-21 | 10.71 | $27.13 | 128200 |
| 2022-04-20 | 10.29 | $27.81 | 141300 |
| 2022-04-19 | 9.25 | $27.58 | 95400 |
| 2022-04-18 | 8.63 | $26.76 | 121114 |
| 2022-04-14 | 8.47 | $26.58 | 181437 |
| 2022-04-13 | 8.30 | $26.87 | 186325 |
| 2022-04-12 | 8.11 | $26.35 | 103839 |
| 2022-04-11 | 8.52 | $26.21 | 124101 |
| 2022-04-08 | 8.95 | $26.21 | 122500 |
| 2022-04-07 | 9.31 | $26.38 | 385943 |
| 2022-04-06 | 9.61 | $25.78 | 192500 |
| 2022-04-05 | 9.50 | $25.55 | 231700 |
| 2022-04-04 | 9.44 | $26.27 | 250600 |
| 2022-04-01 | 9.44 | $26.50 | 185300 |
| 2022-03-31 | 9.87 | $25.91 | 179400 |
| 2022-03-30 | 10.21 | $26.00 | 137134 |
| 2022-03-29 | 10.73 | $26.11 | 149343 |
| 2022-03-28 | 11.29 | $26.45 | 195147 |
| 2022-03-25 | 11.70 | $26.52 | 123411 |
| 2022-03-24 | 12.16 | $25.73 | 84400 |
| 2022-03-23 | 12.35 | $25.40 | 113300 |
| 2022-03-22 | 12.53 | $25.42 | 90000 |
| 2022-03-21 | 12.88 | $25.76 | 147042 |
| 2022-03-18 | 13.42 | $26.25 | 569500 |
| 2022-03-17 | 14.08 | $26.29 | 141300 |
| 2022-03-16 | 14.75 | $26.06 | 144804 |
| 2022-03-15 | 15.15 | $25.51 | 127400 |
| 2022-03-14 | 15.21 | $24.92 | 163612 |
| 2022-03-11 | 14.72 | $24.51 | 98437 |
| 2022-03-10 | 14.20 | $25.09 | 152500 |
| 2022-03-09 | 13.77 | $25.90 | 129700 |
| 2022-03-08 | 13.81 | $26.02 | 136300 |
| 2022-03-07 | 14.14 | $26.79 | 158900 |
| 2022-03-04 | 14.83 | $26.59 | 132632 |
| 2022-03-03 | 14.92 | $26.53 | 110333 |
| 2022-03-02 | 15.03 | $26.49 | 121026 |
| 2022-03-01 | 14.90 | $26.25 | 153300 |
| 2022-02-28 | 14.62 | $25.88 | 189201 |
| 2022-02-25 | 14.18 | $26.25 | 117600 |
| 2022-02-24 | 13.72 | $25.38 | 182110 |
| 2022-02-23 | 12.56 | $25.46 | 264900 |
| 2022-02-22 | 11.34 | $28.16 | 225127 |
| 2022-02-18 | 11.56 | $28.81 | 151301 |
| 2022-02-17 | 11.27 | $28.90 | 126129 |
| 2022-02-16 | 10.97 | $28.73 | 125239 |
| 2022-02-15 | 10.86 | $28.07 | 88700 |
| 2022-02-14 | 11.29 | $27.71 | 101221 |
| 2022-02-11 | 11.83 | $27.81 | 102700 |
| 2022-02-10 | 12.28 | $27.29 | 75539 |
| 2022-02-09 | 12.55 | $27.61 | 70600 |
| 2022-02-08 | 13.12 | $28.03 | 74600 |
| 2022-02-07 | 13.63 | $27.49 | 73921 |
| 2022-02-04 | 13.60 | $27.49 | 96700 |
| 2022-02-03 | 13.58 | $27.71 | 72500 |
| 2022-02-02 | 14.08 | $27.88 | 164244 |
| 2022-02-01 | 14.47 | $27.94 | 135800 |
| 2022-01-31 | 14.90 | $27.83 | 125000 |
| 2022-01-28 | 15.21 | $27.61 | 96106 |
| 2022-01-27 | 15.16 | $27.40 | 96727 |
| 2022-01-26 | 15.32 | $27.48 | 110514 |
| 2022-01-25 | 15.50 | $27.82 | 113000 |
| 2022-01-24 | 15.34 | $28.16 | 129622 |
| 2022-01-21 | 15.54 | $28.08 | 136705 |
| 2022-01-20 | 16.01 | $28.01 | 74300 |
| 2022-01-19 | 16.64 | $28.67 | 133708 |
| 2022-01-18 | 17.33 | $28.43 | 63847 |
| 2022-01-14 | 18.21 | $28.99 | 103300 |
| 2022-01-13 | 18.83 | $28.87 | 71500 |
| 2022-01-12 | 19.48 | $28.06 | 88215 |
| 2022-01-11 | 20.49 | $28.42 | 77120 |
| 2022-01-10 | 21.52 | $28.47 | 111943 |
| 2022-01-07 | 22.26 | $29.07 | 130211 |
| 2022-01-06 | 22.78 | $28.59 | 93100 |
| 2022-01-05 | 23.44 | $28.63 | 104322 |
| 2022-01-04 | 24.14 | $28.22 | 111530 |
| 2022-01-03 | 25.39 | $27.66 | 112809 |
| 2021-12-31 | 26.47 | $27.60 | 72400 |
| 2021-12-30 | 27.42 | $27.42 | 79249 |
| 2021-12-29 | 28.46 | $27.73 | 101000 |
| 2021-12-28 | 29.73 | $27.87 | 113500 |
| 2021-12-27 | 30.85 | $27.46 | 111500 |
| 2021-12-23 | 31.80 | $27.41 | 125841 |
| 2021-12-22 | 32.63 | $26.88 | 86945 |
| 2021-12-21 | 33.04 | $26.59 | 186503 |
| 2021-12-20 | 33.47 | $26.91 | 169600 |
| 2021-12-17 | 34.11 | $26.92 | 915833 |
| 2021-12-16 | 34.69 | $26.46 | 150135 |
| 2021-12-15 | 35.65 | $26.94 | 215806 |
| 2021-12-14 | 36.54 | $26.33 | 98317 |
| 2021-12-13 | 37.02 | $26.15 | 116411 |
| 2021-12-10 | 37.36 | $26.09 | 91331 |
| 2021-12-09 | 37.87 | $26.20 | 155500 |
| 2021-12-08 | 38.20 | $26.26 | 166600 |
| 2021-12-07 | 38.54 | $26.34 | 130500 |
| 2021-12-06 | 39.11 | $26.11 | 197100 |
| 2021-12-03 | 39.27 | $24.50 | 103741 |
| 2021-12-02 | 38.40 | $24.58 | 164000 |
| 2021-12-01 | 37.27 | $24.14 | 177100 |
| 2021-11-30 | 36.09 | $24.76 | 291338 |
| 2021-11-29 | 34.97 | $25.89 | 129300 |
| 2021-11-26 | 34.15 | $26.49 | 119400 |
| 2021-11-24 | 33.32 | $27.30 | 76400 |
| 2021-11-23 | 32.88 | $27.28 | 124100 |
| 2021-11-22 | 32.50 | $27.47 | 104545 |
| 2021-11-19 | 32.08 | $26.90 | 102100 |
| 2021-11-18 | 31.23 | $27.42 | 103800 |
| 2021-11-17 | 30.46 | $27.75 | 123616 |
| 2021-11-16 | 29.78 | $28.50 | 131900 |
| 2021-11-15 | 29.42 | $29.06 | 120800 |
| 2021-11-12 | 29.17 | $28.98 | 109241 |
| 2021-11-11 | 29.01 | $29.27 | 72600 |
| 2021-11-10 | 28.50 | $29.32 | 90500 |
| 2021-11-09 | 27.97 | $29.05 | 111000 |
| 2021-11-08 | 27.35 | $29.16 | 161249 |
| 2021-11-05 | 26.78 | $29.72 | 210400 |
| 2021-11-04 | 26.11 | $28.85 | 312408 |
| 2021-11-03 | 25.25 | $29.81 | 548227 |
| 2021-11-02 | 24.64 | $33.80 | 78547 |
| 2021-11-01 | 25.23 | $33.95 | 83732 |
| 2021-10-29 | 25.73 | $33.49 | 79432 |
| 2021-10-28 | 26.55 | $33.44 | 60900 |
| 2021-10-27 | 27.47 | $33.13 | 72300 |
| 2021-10-26 | 28.45 | $33.49 | 74000 |
| 2021-10-25 | 29.00 | $33.99 | 62314 |
| 2021-10-22 | 29.27 | $33.86 | 62500 |
| 2021-10-21 | 29.51 | $33.83 | 84900 |
| 2021-10-20 | 29.78 | $33.95 | 116100 |
| 2021-10-19 | 30.05 | $33.35 | 84419 |
| 2021-10-18 | 30.73 | $33.19 | 82900 |
| 2021-10-15 | 31.06 | $33.52 | 109300 |
| 2021-10-14 | 31.08 | $33.77 | 69138 |
| 2021-10-13 | 31.15 | $33.37 | 69826 |
| 2021-10-12 | 31.48 | $33.48 | 88226 |
| 2021-10-11 | 31.28 | $33.36 | 58845 |
| 2021-10-08 | 31.09 | $33.39 | 82213 |
| 2021-10-07 | 30.92 | $33.59 | 206531 |
| 2021-10-06 | 30.75 | $33.50 | 110205 |
| 2021-10-05 | 30.77 | $33.27 | 114700 |
| 2021-10-04 | 30.92 | $32.65 | 78619 |
| 2021-10-01 | 31.33 | $32.49 | 182500 |
| 2021-09-30 | 31.81 | $32.22 | 126600 |
| 2021-09-29 | 31.95 | $32.53 | 123100 |
| 2021-09-28 | 32.10 | $31.88 | 142536 |
| 2021-09-27 | 32.12 | $32.22 | 140009 |
| 2021-09-24 | 32.25 | $31.07 | 102500 |
| 2021-09-23 | 32.92 | $30.78 | 118300 |
| 2021-09-22 | 33.79 | $30.20 | 106000 |
| 2021-09-21 | 34.97 | $30.13 | 94130 |
| 2021-09-20 | 36.22 | $30.42 | 133700 |
| 2021-09-17 | 37.53 | $31.01 | 690500 |
| 2021-09-16 | 38.43 | $30.72 | 112300 |
| 2021-09-15 | 39.46 | $30.79 | 131200 |
| 2021-09-14 | 40.64 | $30.44 | 90400 |
| 2021-09-13 | 41.93 | $30.80 | 108000 |
| 2021-09-10 | 43.15 | $30.31 | 127607 |
| 2021-09-09 | 44.50 | $30.43 | 199347 |
| 2021-09-08 | 45.78 | $30.40 | 197600 |
| 2021-09-07 | 47.22 | $30.13 | 336843 |
| 2021-09-03 | 48.65 | $32.40 | 102100 |
| 2021-09-02 | 48.60 | $32.58 | 99800 |
| 2021-09-01 | 48.44 | $32.55 | 101000 |
| 2021-08-31 | 48.29 | $32.88 | 199600 |
| 2021-08-30 | 48.14 | $32.32 | 132800 |
| 2021-08-27 | 47.83 | $33.13 | 166108 |
| 2021-08-26 | 47.51 | $32.08 | 174244 |
| 2021-08-25 | 47.38 | $32.10 | 135400 |
| 2021-08-24 | 47.25 | $31.70 | 108700 |
| 2021-08-23 | 47.23 | $31.90 | 112900 |
| 2021-08-20 | 47.20 | $31.58 | 546618 |
| 2021-08-19 | 47.24 | $31.01 | 138000 |
| 2021-08-18 | 47.32 | $31.59 | 126600 |
| 2021-08-17 | 46.88 | $31.89 | 148700 |
| 2021-08-16 | 46.43 | $32.73 | 151500 |
| 2021-08-13 | 45.89 | $32.12 | 87620 |
| 2021-08-12 | 45.43 | $31.71 | 88000 |
| 2021-08-11 | 44.94 | $32.22 | 113928 |
| 2021-08-10 | 44.30 | $32.41 | 140700 |
| 2021-08-09 | 43.66 | $31.69 | 125400 |
| 2021-08-06 | 43.03 | $31.10 | 147000 |
| 2021-08-05 | 42.44 | $30.80 | 162600 |
| 2021-08-04 | 41.88 | $30.88 | 139607 |
| 2021-08-03 | 41.29 | $31.28 | 201200 |
| 2021-08-02 | 40.72 | $30.68 | 196422 |
| 2021-07-30 | 40.13 | $30.86 | 192946 |
| 2021-07-29 | 39.44 | $30.60 | 271535 |
| 2021-07-28 | 38.73 | $30.35 | 219900 |
| 2021-07-27 | 38.03 | $30.61 | 146400 |
| 2021-07-26 | 37.09 | $31.45 | 74600 |
| 2021-07-23 | 35.87 | $31.25 | 211700 |
| 2021-07-22 | 34.62 | $30.48 | 85716 |
| 2021-07-21 | 33.19 | $31.62 | 106300 |
| 2021-07-20 | 31.31 | $31.59 | 211129 |
| 2021-07-19 | 29.31 | $31.40 | 160016 |
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