Is NTT, Inc. (NTTYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our NTT, Inc. (NTTYY) research center and poll results.
OTC : NTTYY
NTT, Inc.
$23.24 USD
$0.02 (0.09%)
- Volume
- 2.48K
- Average Volume
- 184.58K
- Market Capitalization
- $75.69B
- P/E Ratio
- 11.99
- Dividend Yield
- 3.51%
- Price Target
- Year High
- $28.38
- Year Low
- $21.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $0.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.67
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.60
Average
27.20
Maximum
31.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.67 | $23.24 | 121539 |
| 2026-07-16 | 22.65 | $23.22 | 289600 |
| 2026-07-15 | 22.62 | $23.07 | 250400 |
| 2026-07-14 | 22.61 | $23.25 | 216009 |
| 2026-07-13 | 22.60 | $23.00 | 200500 |
| 2026-07-10 | 22.63 | $22.83 | 176600 |
| 2026-07-09 | 22.65 | $22.90 | 175700 |
| 2026-07-08 | 22.65 | $22.90 | 163800 |
| 2026-07-07 | 22.65 | $22.71 | 252038 |
| 2026-07-06 | 22.65 | $22.61 | 283808 |
| 2026-07-02 | 22.67 | $22.70 | 216700 |
| 2026-07-01 | 22.69 | $22.12 | 165000 |
| 2026-06-30 | 22.74 | $22.22 | 236500 |
| 2026-06-29 | 22.79 | $22.46 | 274500 |
| 2026-06-26 | 22.84 | $22.30 | 206900 |
| 2026-06-25 | 22.91 | $22.15 | 208900 |
| 2026-06-24 | 22.99 | $22.30 | 293400 |
| 2026-06-23 | 23.06 | $22.27 | 341200 |
| 2026-06-22 | 23.15 | $22.27 | 345600 |
| 2026-06-18 | 23.25 | $22.86 | 192945 |
| 2026-06-17 | 23.34 | $22.78 | 157300 |
| 2026-06-16 | 23.42 | $22.76 | 191137 |
| 2026-06-15 | 23.49 | $22.85 | 267228 |
| 2026-06-12 | 23.54 | $23.10 | 130803 |
| 2026-06-11 | 23.57 | $23.43 | 184900 |
| 2026-06-10 | 23.60 | $23.24 | 101700 |
| 2026-06-09 | 23.62 | $22.87 | 214700 |
| 2026-06-08 | 23.66 | $22.94 | 291332 |
| 2026-06-05 | 23.72 | $22.76 | 158440 |
| 2026-06-04 | 23.79 | $22.96 | 224725 |
| 2026-06-03 | 23.86 | $23.07 | 266931 |
| 2026-06-02 | 23.92 | $23.20 | 283900 |
| 2026-06-01 | 23.97 | $23.24 | 204240 |
| 2026-05-29 | 24.02 | $23.52 | 166700 |
| 2026-05-28 | 24.05 | $23.69 | 138239 |
| 2026-05-27 | 24.04 | $23.78 | 139819 |
| 2026-05-26 | 24.03 | $23.58 | 112034 |
| 2026-05-22 | 24.04 | $24.07 | 92000 |
| 2026-05-21 | 24.02 | $24.23 | 93900 |
| 2026-05-20 | 23.99 | $24.75 | 94200 |
| 2026-05-19 | 23.94 | $24.40 | 110607 |
| 2026-05-18 | 23.92 | $24.06 | 169800 |
| 2026-05-15 | 23.93 | $23.95 | 83200 |
| 2026-05-14 | 23.95 | $23.75 | 191800 |
| 2026-05-13 | 23.97 | $23.85 | 124000 |
| 2026-05-12 | 23.99 | $23.74 | 171111 |
| 2026-05-11 | 24.01 | $23.71 | 183708 |
| 2026-05-08 | 24.03 | $24.15 | 167308 |
| 2026-05-07 | 24.03 | $24.09 | 222424 |
| 2026-05-06 | 24.04 | $24.45 | 78604 |
| 2026-05-05 | 24.05 | $24.23 | 148000 |
| 2026-05-04 | 24.06 | $24.18 | 186600 |
| 2026-05-01 | 24.08 | $24.13 | 72825 |
| 2026-04-30 | 24.11 | $24.30 | 233927 |
| 2026-04-29 | 24.13 | $23.44 | 108600 |
| 2026-04-28 | 24.20 | $23.60 | 210233 |
| 2026-04-27 | 24.24 | $23.64 | 213528 |
| 2026-04-24 | 24.29 | $23.73 | 111800 |
| 2026-04-23 | 24.34 | $23.73 | 168700 |
| 2026-04-22 | 24.38 | $23.74 | 108401 |
| 2026-04-21 | 24.43 | $23.87 | 156826 |
| 2026-04-20 | 24.48 | $24.26 | 97133 |
| 2026-04-17 | 24.49 | $24.47 | 198041 |
| 2026-04-16 | 24.51 | $24.09 | 210240 |
| 2026-04-15 | 24.53 | $24.20 | 206004 |
| 2026-04-14 | 24.56 | $24.10 | 184300 |
| 2026-04-13 | 24.58 | $24.10 | 184342 |
| 2026-04-10 | 24.57 | $24.16 | 121400 |
| 2026-04-09 | 24.58 | $24.43 | 104400 |
| 2026-04-08 | 24.57 | $24.62 | 71100 |
| 2026-04-07 | 24.56 | $24.37 | 121440 |
| 2026-04-06 | 24.57 | $24.70 | 92839 |
| 2026-04-02 | 24.51 | $24.69 | 82245 |
| 2026-04-01 | 24.46 | $24.63 | 62700 |
| 2026-03-31 | 24.44 | $24.94 | 87807 |
| 2026-03-30 | 24.39 | $24.36 | 127506 |
| 2026-03-27 | 24.37 | $24.51 | 86400 |
| 2026-03-26 | 24.37 | $24.73 | 219427 |
| 2026-03-25 | 24.35 | $24.63 | 80946 |
| 2026-03-24 | 24.33 | $24.65 | 118600 |
| 2026-03-23 | 24.31 | $24.92 | 409103 |
| 2026-03-20 | 24.28 | $24.42 | 611400 |
| 2026-03-19 | 24.28 | $24.93 | 84700 |
| 2026-03-18 | 24.26 | $24.50 | 165400 |
| 2026-03-17 | 24.27 | $24.73 | 267600 |
| 2026-03-16 | 24.28 | $24.48 | 200704 |
| 2026-03-13 | 24.33 | $24.04 | 151509 |
| 2026-03-12 | 24.37 | $24.29 | 187409 |
| 2026-03-11 | 24.41 | $24.34 | 106345 |
| 2026-03-10 | 24.44 | $24.35 | 160911 |
| 2026-03-09 | 24.44 | $24.48 | 370711 |
| 2026-03-06 | 24.44 | $23.64 | 164100 |
| 2026-03-05 | 24.49 | $23.64 | 243800 |
| 2026-03-04 | 24.54 | $24.30 | 395547 |
| 2026-03-03 | 24.58 | $23.92 | 169100 |
| 2026-03-02 | 24.64 | $23.99 | 259447 |
| 2026-02-27 | 24.70 | $24.39 | 122500 |
| 2026-02-26 | 24.74 | $24.35 | 197147 |
| 2026-02-25 | 24.78 | $24.22 | 335100 |
| 2026-02-24 | 24.83 | $24.23 | 176137 |
| 2026-02-23 | 24.89 | $24.36 | 275000 |
| 2026-02-20 | 24.93 | $24.32 | 105438 |
| 2026-02-19 | 24.95 | $24.53 | 89936 |
| 2026-02-18 | 24.98 | $24.74 | 89100 |
| 2026-02-17 | 25.00 | $25.07 | 116011 |
| 2026-02-13 | 24.99 | $25.33 | 69700 |
| 2026-02-12 | 24.98 | $24.96 | 116280 |
| 2026-02-11 | 24.98 | $25.05 | 64300 |
| 2026-02-10 | 24.98 | $24.86 | 149300 |
| 2026-02-09 | 25.02 | $24.47 | 205942 |
| 2026-02-06 | 25.06 | $24.42 | 119600 |
| 2026-02-05 | 25.11 | $24.61 | 184200 |
| 2026-02-04 | 25.14 | $24.66 | 72700 |
| 2026-02-03 | 25.18 | $25.04 | 106100 |
| 2026-02-02 | 25.21 | $25.28 | 112800 |
| 2026-01-30 | 25.20 | $25.10 | 107100 |
| 2026-01-29 | 25.20 | $25.10 | 130600 |
| 2026-01-28 | 25.21 | $25.23 | 83100 |
| 2026-01-27 | 25.21 | $25.26 | 96700 |
| 2026-01-26 | 25.22 | $25.46 | 90710 |
| 2026-01-23 | 25.21 | $25.09 | 98000 |
| 2026-01-22 | 25.21 | $24.79 | 154300 |
| 2026-01-21 | 25.20 | $25.00 | 140726 |
| 2026-01-20 | 25.19 | $25.21 | 200500 |
| 2026-01-16 | 25.19 | $24.87 | 151706 |
| 2026-01-15 | 25.18 | $25.06 | 144700 |
| 2026-01-14 | 25.18 | $25.11 | 134309 |
| 2026-01-13 | 25.17 | $25.02 | 125107 |
| 2026-01-12 | 25.17 | $25.57 | 114200 |
| 2026-01-09 | 25.14 | $25.35 | 123700 |
| 2026-01-08 | 25.12 | $25.29 | 72446 |
| 2026-01-07 | 25.07 | $25.32 | 110600 |
| 2026-01-06 | 25.04 | $25.50 | 316400 |
| 2026-01-05 | 25.00 | $25.52 | 210337 |
| 2026-01-02 | 24.97 | $25.14 | 123100 |
| 2025-12-31 | 24.96 | $25.20 | 44200 |
| 2025-12-30 | 24.95 | $25.23 | 100840 |
| 2025-12-29 | 24.94 | $25.30 | 159500 |
| 2025-12-26 | 24.91 | $25.39 | 133700 |
| 2025-12-24 | 24.89 | $25.25 | 76949 |
| 2025-12-23 | 24.85 | $24.99 | 112800 |
| 2025-12-22 | 24.83 | $24.65 | 258121 |
| 2025-12-19 | 24.82 | $24.88 | 225700 |
| 2025-12-18 | 24.78 | $25.13 | 211000 |
| 2025-12-17 | 24.74 | $24.73 | 108200 |
| 2025-12-16 | 24.74 | $24.98 | 105217 |
| 2025-12-15 | 24.71 | $24.98 | 136400 |
| 2025-12-12 | 24.69 | $24.95 | 129302 |
| 2025-12-11 | 24.65 | $24.99 | 160513 |
| 2025-12-10 | 24.64 | $24.90 | 85300 |
| 2025-12-09 | 24.63 | $24.44 | 137506 |
| 2025-12-08 | 24.64 | $24.59 | 167700 |
| 2025-12-05 | 24.64 | $24.81 | 125200 |
| 2025-12-04 | 24.63 | $24.96 | 100800 |
| 2025-12-03 | 24.61 | $24.92 | 86100 |
| 2025-12-02 | 24.63 | $24.94 | 193600 |
| 2025-12-01 | 24.67 | $24.93 | 165804 |
| 2025-11-28 | 24.71 | $24.87 | 58633 |
| 2025-11-26 | 24.75 | $24.81 | 94400 |
| 2025-11-25 | 24.82 | $24.45 | 231200 |
| 2025-11-24 | 24.92 | $24.61 | 244600 |
| 2025-11-21 | 25.01 | $24.61 | 210503 |
| 2025-11-20 | 25.09 | $24.04 | 196400 |
| 2025-11-19 | 25.19 | $24.36 | 125700 |
| 2025-11-18 | 25.28 | $24.63 | 291138 |
| 2025-11-17 | 25.37 | $24.48 | 187500 |
| 2025-11-14 | 25.46 | $24.43 | 96800 |
| 2025-11-13 | 25.56 | $24.25 | 129139 |
| 2025-11-12 | 25.64 | $24.69 | 67000 |
| 2025-11-11 | 25.67 | $24.81 | 184418 |
| 2025-11-10 | 25.68 | $24.55 | 202100 |
| 2025-11-07 | 25.70 | $24.71 | 155000 |
| 2025-11-06 | 25.71 | $24.55 | 232930 |
| 2025-11-05 | 25.73 | $24.60 | 113100 |
| 2025-11-04 | 25.76 | $25.25 | 129900 |
| 2025-11-03 | 25.78 | $25.70 | 91300 |
| 2025-10-31 | 25.80 | $25.75 | 76900 |
| 2025-10-30 | 25.82 | $25.80 | 96800 |
| 2025-10-29 | 25.83 | $26.07 | 119100 |
| 2025-10-28 | 25.84 | $26.42 | 84505 |
| 2025-10-27 | 25.82 | $26.50 | 88521 |
| 2025-10-24 | 25.81 | $26.14 | 46808 |
| 2025-10-23 | 25.84 | $26.14 | 65005 |
| 2025-10-22 | 25.85 | $26.21 | 61232 |
| 2025-10-21 | 25.87 | $26.32 | 58700 |
| 2025-10-20 | 25.90 | $26.38 | 83700 |
| 2025-10-17 | 25.92 | $26.38 | 204200 |
| 2025-10-16 | 25.94 | $25.80 | 112920 |
| 2025-10-15 | 26.00 | $25.35 | 107026 |
| 2025-10-14 | 26.11 | $25.03 | 140000 |
| 2025-10-13 | 26.22 | $24.86 | 153520 |
| 2025-10-10 | 26.35 | $24.96 | 93200 |
| 2025-10-09 | 26.47 | $24.90 | 143700 |
| 2025-10-08 | 26.60 | $25.21 | 102100 |
| 2025-10-07 | 26.70 | $25.62 | 73802 |
| 2025-10-06 | 26.78 | $26.07 | 63100 |
| 2025-10-03 | 26.82 | $26.27 | 53500 |
| 2025-10-02 | 26.86 | $26.00 | 47300 |
| 2025-10-01 | 26.90 | $26.27 | 63217 |
| 2025-09-30 | 26.92 | $26.06 | 67500 |
| 2025-09-29 | 26.96 | $26.20 | 56800 |
| 2025-09-26 | 26.97 | $26.71 | 34511 |
| 2025-09-25 | 26.97 | $26.39 | 160800 |
| 2025-09-24 | 26.98 | $26.64 | 33909 |
| 2025-09-23 | 26.98 | $26.82 | 40000 |
| 2025-09-22 | 26.99 | $26.94 | 51000 |
| 2025-09-19 | 27.03 | $26.73 | 50400 |
| 2025-09-18 | 27.07 | $27.05 | 74519 |
| 2025-09-17 | 27.12 | $27.37 | 57449 |
| 2025-09-16 | 27.15 | $27.42 | 37500 |
| 2025-09-15 | 27.18 | $27.37 | 39300 |
| 2025-09-12 | 27.20 | $27.32 | 36300 |
| 2025-09-11 | 27.21 | $27.50 | 33800 |
| 2025-09-10 | 27.22 | $27.31 | 29532 |
| 2025-09-09 | 27.24 | $27.12 | 108325 |
| 2025-09-08 | 27.24 | $26.98 | 51308 |
| 2025-09-05 | 27.26 | $26.96 | 27042 |
| 2025-09-04 | 27.24 | $26.82 | 36112 |
| 2025-09-03 | 27.22 | $26.70 | 39100 |
| 2025-09-02 | 27.19 | $26.80 | 71220 |
| 2025-08-29 | 27.15 | $26.40 | 35300 |
| 2025-08-28 | 27.15 | $26.71 | 82538 |
| 2025-08-27 | 27.08 | $26.71 | 106800 |
| 2025-08-26 | 27.01 | $26.65 | 41400 |
| 2025-08-25 | 26.96 | $27.02 | 38504 |
| 2025-08-22 | 26.88 | $27.65 | 78615 |
| 2025-08-21 | 26.79 | $27.57 | 48400 |
| 2025-08-20 | 26.71 | $27.97 | 38607 |
| 2025-08-19 | 26.61 | $28.05 | 35528 |
| 2025-08-18 | 26.49 | $27.95 | 23700 |
| 2025-08-15 | 26.37 | $27.76 | 51400 |
| 2025-08-14 | 26.25 | $27.52 | 51013 |
| 2025-08-13 | 26.15 | $27.67 | 29612 |
| 2025-08-12 | 26.03 | $27.78 | 101300 |
| 2025-08-11 | 25.91 | $27.19 | 40628 |
| 2025-08-08 | 25.83 | $27.23 | 63641 |
| 2025-08-07 | 25.77 | $26.65 | 59800 |
| 2025-08-06 | 25.75 | $26.40 | 70932 |
| 2025-08-05 | 25.75 | $26.15 | 58200 |
| 2025-08-04 | 25.77 | $26.04 | 70328 |
| 2025-08-01 | 25.80 | $26.23 | 67906 |
| 2025-07-31 | 25.82 | $25.35 | 133209 |
| 2025-07-30 | 25.90 | $25.45 | 59900 |
| 2025-07-29 | 25.96 | $25.50 | 108600 |
| 2025-07-28 | 26.02 | $25.49 | 69800 |
| 2025-07-25 | 26.06 | $25.77 | 53500 |
| 2025-07-24 | 26.07 | $25.99 | 53000 |
| 2025-07-23 | 26.07 | $26.03 | 55826 |
| 2025-07-22 | 26.07 | $25.58 | 63100 |
| 2025-07-21 | 26.08 | $25.66 | 69526 |
| 2025-07-18 | 26.11 | $25.37 | 104209 |
| 2025-07-17 | 26.17 | $25.45 | 179125 |
| 2025-07-16 | 26.22 | $25.34 | 245010 |
| 2025-07-15 | 26.29 | $25.33 | 235722 |
| 2025-07-14 | 26.37 | $25.66 | 249300 |
| 2025-07-11 | 26.45 | $25.99 | 161800 |
| 2025-07-10 | 26.51 | $26.19 | 212736 |
| 2025-07-09 | 26.56 | $26.40 | 224700 |
| 2025-07-08 | 26.61 | $26.57 | 237521 |
| 2025-07-07 | 26.65 | $26.61 | 138316 |
| 2025-07-03 | 26.69 | $26.65 | 95100 |
| 2025-07-02 | 26.74 | $26.96 | 130400 |
| 2025-07-01 | 26.78 | $26.64 | 39340 |
| 2025-06-30 | 26.83 | $26.76 | 41845 |
| 2025-06-27 | 26.89 | $26.29 | 93742 |
| 2025-06-26 | 26.92 | $25.96 | 59900 |
| 2025-06-25 | 26.96 | $25.86 | 48948 |
| 2025-06-24 | 27.00 | $26.12 | 53500 |
| 2025-06-23 | 27.01 | $25.84 | 67536 |
| 2025-06-20 | 27.04 | $26.16 | 55825 |
| 2025-06-18 | 27.06 | $26.55 | 67506 |
| 2025-06-17 | 27.06 | $26.46 | 55500 |
| 2025-06-16 | 27.07 | $26.86 | 33600 |
| 2025-06-13 | 27.06 | $26.95 | 48000 |
| 2025-06-12 | 27.02 | $27.27 | 66640 |
| 2025-06-11 | 26.95 | $27.05 | 34129 |
| 2025-06-10 | 26.90 | $27.17 | 34900 |
| 2025-06-09 | 26.88 | $27.43 | 38200 |
| 2025-06-06 | 26.84 | $27.49 | 69023 |
| 2025-06-05 | 26.75 | $27.38 | 59500 |
| 2025-06-04 | 26.71 | $27.68 | 25400 |
| 2025-06-03 | 26.65 | $27.67 | 31900 |
| 2025-06-02 | 26.59 | $27.64 | 57729 |
| 2025-05-30 | 26.52 | $27.88 | 55237 |
| 2025-05-29 | 26.42 | $26.98 | 54700 |
| 2025-05-28 | 26.37 | $26.84 | 44318 |
| 2025-05-27 | 26.34 | $26.59 | 86300 |
| 2025-05-23 | 26.33 | $26.40 | 44123 |
| 2025-05-22 | 26.30 | $26.28 | 36024 |
| 2025-05-21 | 26.27 | $26.55 | 45000 |
| 2025-05-20 | 26.26 | $26.65 | 40800 |
| 2025-05-19 | 26.27 | $26.65 | 44200 |
| 2025-05-16 | 26.25 | $26.56 | 52826 |
| 2025-05-15 | 26.23 | $26.29 | 51931 |
| 2025-05-14 | 26.22 | $25.91 | 101644 |
| 2025-05-13 | 26.20 | $25.96 | 157300 |
| 2025-05-12 | 26.19 | $26.73 | 64248 |
| 2025-05-09 | 26.13 | $26.60 | 63500 |
| 2025-05-08 | 26.05 | $25.85 | 56100 |
| 2025-05-07 | 26.00 | $26.41 | 75005 |
| 2025-05-06 | 25.90 | $26.50 | 77941 |
| 2025-05-05 | 25.77 | $26.46 | 117629 |
| 2025-05-02 | 25.64 | $26.25 | 112100 |
| 2025-05-01 | 25.53 | $25.88 | 65441 |
| 2025-04-30 | 25.43 | $26.07 | 73600 |
| 2025-04-29 | 25.33 | $26.23 | 69232 |
| 2025-04-28 | 25.22 | $26.30 | 36500 |
| 2025-04-25 | 25.12 | $25.84 | 52600 |
| 2025-04-24 | 25.06 | $25.77 | 93800 |
| 2025-04-23 | 25.00 | $26.36 | 168000 |
| 2025-04-22 | 24.91 | $26.78 | 326713 |
| 2025-04-21 | 24.80 | $26.34 | 438937 |
| 2025-04-17 | 24.73 | $26.16 | 134035 |
| 2025-04-16 | 24.67 | $25.98 | 703444 |
| 2025-04-15 | 24.62 | $25.59 | 127200 |
| 2025-04-14 | 24.59 | $25.77 | 110000 |
| 2025-04-11 | 24.54 | $25.50 | 409331 |
| 2025-04-10 | 24.51 | $24.92 | 127410 |
| 2025-04-09 | 24.52 | $24.94 | 533900 |
| 2025-04-08 | 24.51 | $24.30 | 161800 |
| 2025-04-07 | 24.54 | $23.88 | 355332 |
| 2025-04-04 | 24.59 | $24.00 | 117700 |
| 2025-04-03 | 24.63 | $24.04 | 151224 |
| 2025-04-02 | 24.65 | $23.76 | 76807 |
| 2025-04-01 | 24.69 | $24.11 | 166220 |
| 2025-03-31 | 24.71 | $24.15 | 212040 |
| 2025-03-28 | 24.73 | $24.18 | 94600 |
| 2025-03-27 | 24.73 | $24.70 | 75700 |
| 2025-03-26 | 24.72 | $24.46 | 162500 |
| 2025-03-25 | 24.72 | $24.70 | 84836 |
| 2025-03-24 | 24.72 | $24.44 | 194700 |
| 2025-03-21 | 24.72 | $24.92 | 80000 |
| 2025-03-20 | 24.70 | $24.98 | 52606 |
| 2025-03-19 | 24.67 | $25.07 | 189700 |
| 2025-03-18 | 24.62 | $24.97 | 135171 |
| 2025-03-17 | 24.59 | $24.80 | 88000 |
| 2025-03-14 | 24.56 | $24.86 | 48905 |
| 2025-03-13 | 24.52 | $25.07 | 72700 |
| 2025-03-12 | 24.43 | $24.83 | 90300 |
| 2025-03-11 | 24.38 | $24.82 | 144900 |
| 2025-03-10 | 24.33 | $24.92 | 105611 |
| 2025-03-07 | 24.29 | $24.73 | 140619 |
| 2025-03-06 | 24.29 | $24.46 | 307604 |
| 2025-03-05 | 24.31 | $24.70 | 260500 |
| 2025-03-04 | 24.31 | $24.49 | 215800 |
| 2025-03-03 | 24.31 | $24.50 | 169200 |
| 2025-02-28 | 24.32 | $24.20 | 224700 |
| 2025-02-27 | 24.35 | $24.50 | 240105 |
| 2025-02-26 | 24.36 | $24.52 | 766000 |
| 2025-02-25 | 24.37 | $24.57 | 243643 |
| 2025-02-24 | 24.37 | $24.49 | 188116 |
| 2025-02-21 | 24.37 | $24.55 | 85600 |
| 2025-02-20 | 24.35 | $24.30 | 86200 |
| 2025-02-19 | 24.34 | $24.15 | 200821 |
| 2025-02-18 | 24.34 | $24.41 | 211739 |
| 2025-02-14 | 24.33 | $24.05 | 210746 |
| 2025-02-13 | 24.35 | $24.06 | 515244 |
| 2025-02-12 | 24.38 | $23.43 | 386900 |
| 2025-02-11 | 24.42 | $23.76 | 280200 |
| 2025-02-10 | 24.45 | $23.84 | 207601 |
| 2025-02-07 | 24.47 | $24.05 | 79735 |
| 2025-02-06 | 24.50 | $24.82 | 103100 |
| 2025-02-05 | 24.50 | $24.88 | 306600 |
| 2025-02-04 | 24.51 | $24.62 | 105700 |
| 2025-02-03 | 24.53 | $24.58 | 109932 |
| 2025-01-31 | 24.55 | $24.62 | 105744 |
| 2025-01-30 | 24.56 | $24.87 | 162000 |
| 2025-01-29 | 24.57 | $24.61 | 75600 |
| 2025-01-28 | 24.59 | $24.76 | 223800 |
| 2025-01-27 | 24.58 | $24.63 | 289723 |
| 2025-01-24 | 24.57 | $24.33 | 139001 |
| 2025-01-23 | 24.59 | $24.24 | 152214 |
| 2025-01-22 | 24.62 | $24.03 | 183900 |
| 2025-01-21 | 24.66 | $24.26 | 239238 |
| 2025-01-17 | 24.69 | $24.22 | 231203 |
| 2025-01-16 | 24.75 | $24.45 | 160600 |
| 2025-01-15 | 24.78 | $24.51 | 167119 |
| 2025-01-14 | 24.82 | $24.40 | 236924 |
| 2025-01-13 | 24.88 | $24.32 | 169800 |
| 2025-01-10 | 24.94 | $24.26 | 174400 |
| 2025-01-08 | 25.01 | $24.63 | 91500 |
| 2025-01-07 | 25.07 | $24.87 | 181848 |
| 2025-01-06 | 25.13 | $24.98 | 119600 |
| 2025-01-03 | 25.17 | $24.94 | 105427 |
| 2025-01-02 | 25.23 | $24.99 | 70000 |
| 2024-12-31 | 25.29 | $24.97 | 91100 |
| 2024-12-30 | 25.34 | $25.06 | 160736 |
| 2024-12-27 | 25.37 | $24.91 | 157434 |
| 2024-12-26 | 25.39 | $24.56 | 141000 |
| 2024-12-24 | 25.42 | $24.50 | 99301 |
| 2024-12-23 | 25.45 | $24.74 | 156430 |
| 2024-12-20 | 25.48 | $24.83 | 211700 |
| 2024-12-19 | 25.51 | $24.79 | 144343 |
| 2024-12-18 | 25.52 | $24.93 | 129525 |
| 2024-12-17 | 25.54 | $25.34 | 107924 |
| 2024-12-16 | 25.52 | $25.13 | 157829 |
| 2024-12-13 | 25.51 | $25.29 | 94137 |
| 2024-12-12 | 25.46 | $25.55 | 153100 |
| 2024-12-11 | 25.40 | $25.60 | 256324 |
| 2024-12-10 | 25.34 | $25.58 | 124100 |
| 2024-12-09 | 25.30 | $25.75 | 156200 |
| 2024-12-06 | 25.24 | $26.17 | 101400 |
| 2024-12-05 | 25.16 | $25.86 | 117800 |
| 2024-12-04 | 25.06 | $26.02 | 113925 |
| 2024-12-03 | 24.97 | $26.26 | 119345 |
| 2024-12-02 | 24.87 | $25.97 | 143700 |
| 2024-11-29 | 24.77 | $25.65 | 66600 |
| 2024-11-27 | 24.70 | $25.23 | 97217 |
| 2024-11-26 | 24.63 | $25.16 | 231524 |
| 2024-11-25 | 24.58 | $25.15 | 199600 |
| 2024-11-22 | 24.51 | $25.27 | 90616 |
| 2024-11-21 | 24.44 | $25.43 | 121700 |
| 2024-11-20 | 24.37 | $25.15 | 216821 |
| 2024-11-19 | 24.30 | $25.18 | 251604 |
| 2024-11-18 | 24.24 | $25.09 | 164333 |
| 2024-11-15 | 24.19 | $24.90 | 257847 |
| 2024-11-14 | 24.18 | $24.27 | 257314 |
| 2024-11-13 | 24.20 | $24.36 | 129441 |
| 2024-11-12 | 24.22 | $24.43 | 187743 |
| 2024-11-11 | 24.23 | $24.62 | 231022 |
| 2024-11-08 | 24.23 | $24.66 | 121934 |
| 2024-11-07 | 24.24 | $24.57 | 137500 |
| 2024-11-06 | 24.26 | $23.81 | 74647 |
| 2024-11-05 | 24.32 | $24.23 | 157600 |
| 2024-11-04 | 24.36 | $24.22 | 203400 |
| 2024-11-01 | 24.40 | $24.10 | 146332 |
| 2024-10-31 | 24.45 | $24.10 | 113000 |
| 2024-10-30 | 24.50 | $23.95 | 119304 |
| 2024-10-29 | 24.57 | $24.02 | 175026 |
| 2024-10-28 | 24.64 | $23.93 | 236200 |
| 2024-10-25 | 24.73 | $23.81 | 95900 |
| 2024-10-24 | 24.82 | $23.91 | 117700 |
| 2024-10-23 | 24.93 | $23.77 | 97032 |
| 2024-10-22 | 25.02 | $24.06 | 283500 |
| 2024-10-21 | 25.13 | $24.12 | 178110 |
| 2024-10-18 | 25.23 | $24.68 | 99400 |
| 2024-10-17 | 25.30 | $24.73 | 200207 |
| 2024-10-16 | 25.39 | $24.73 | 286600 |
| 2024-10-15 | 25.46 | $24.49 | 148800 |
| 2024-10-14 | 25.54 | $24.71 | 155300 |
| 2024-10-11 | 25.63 | $24.81 | 183000 |
| 2024-10-10 | 25.71 | $25.05 | 93700 |
| 2024-10-09 | 25.77 | $24.92 | 105203 |
| 2024-10-08 | 25.85 | $25.01 | 100600 |
| 2024-10-07 | 25.92 | $25.06 | 109200 |
| 2024-10-04 | 26.01 | $25.09 | 53200 |
| 2024-10-03 | 26.10 | $25.24 | 47110 |
| 2024-10-02 | 26.21 | $25.28 | 110400 |
| 2024-10-01 | 26.29 | $25.45 | 79900 |
| 2024-09-30 | 26.36 | $25.62 | 97500 |
| 2024-09-27 | 26.41 | $25.69 | 39700 |
| 2024-09-26 | 26.48 | $26.07 | 251424 |
| 2024-09-25 | 26.51 | $25.68 | 40220 |
| 2024-09-24 | 26.58 | $26.12 | 49600 |
| 2024-09-23 | 26.59 | $26.17 | 35342 |
| 2024-09-20 | 26.60 | $26.17 | 58000 |
| 2024-09-19 | 26.59 | $26.38 | 36835 |
| 2024-09-18 | 26.58 | $26.14 | 38243 |
| 2024-09-17 | 26.58 | $26.14 | 38205 |
| 2024-09-16 | 26.57 | $26.44 | 61100 |
| 2024-09-13 | 26.52 | $26.39 | 49000 |
| 2024-09-12 | 26.47 | $26.42 | 46311 |
| 2024-09-11 | 26.41 | $26.41 | 82600 |
| 2024-09-10 | 26.35 | $26.38 | 57146 |
| 2024-09-09 | 26.28 | $26.99 | 50200 |
| 2024-09-06 | 26.17 | $26.85 | 74419 |
| 2024-09-05 | 26.08 | $27.39 | 58700 |
| 2024-09-04 | 25.97 | $26.81 | 55904 |
| 2024-09-03 | 25.90 | $26.85 | 71713 |
| 2024-08-30 | 25.86 | $26.75 | 50600 |
| 2024-08-29 | 25.80 | $27.13 | 40226 |
| 2024-08-28 | 25.72 | $26.68 | 43700 |
| 2024-08-27 | 25.72 | $26.91 | 53925 |
| 2024-08-26 | 25.67 | $26.36 | 41239 |
| 2024-08-23 | 25.65 | $26.42 | 32800 |
| 2024-08-22 | 25.62 | $26.04 | 349744 |
| 2024-08-21 | 25.61 | $26.12 | 70000 |
| 2024-08-20 | 25.58 | $26.05 | 185600 |
| 2024-08-19 | 25.57 | $26.08 | 137745 |
| 2024-08-16 | 25.54 | $25.44 | 53326 |
| 2024-08-15 | 25.53 | $25.38 | 97427 |
| 2024-08-14 | 25.54 | $25.11 | 55315 |
| 2024-08-13 | 25.55 | $25.31 | 83100 |
| 2024-08-12 | 25.52 | $24.92 | 88019 |
| 2024-08-09 | 25.53 | $24.88 | 888400 |
| 2024-08-08 | 25.55 | $24.98 | 161700 |
| 2024-08-07 | 25.55 | $25.22 | 259534 |
| 2024-08-06 | 25.51 | $25.28 | 174715 |
| 2024-08-05 | 25.46 | $26.10 | 100400 |
| 2024-08-02 | 25.36 | $25.55 | 81600 |
| 2024-08-01 | 25.29 | $25.59 | 179700 |
| 2024-07-31 | 25.24 | $26.63 | 70444 |
| 2024-07-30 | 25.11 | $25.92 | 93935 |
| 2024-07-29 | 25.02 | $25.93 | 132846 |
| 2024-07-26 | 24.91 | $25.95 | 147818 |
| 2024-07-25 | 24.80 | $25.72 | 136200 |
| 2024-07-24 | 24.68 | $25.55 | 103600 |
| 2024-07-23 | 24.58 | $25.77 | 68034 |
| 2024-07-22 | 24.46 | $25.51 | 107800 |
| 2024-07-19 | 24.34 | $25.25 | 258100 |
| 2024-07-18 | 24.23 | $25.53 | 247824 |
| 2024-07-17 | 24.10 | $25.33 | 143200 |
| 2024-07-16 | 23.98 | $24.85 | 203600 |
| 2024-07-15 | 23.90 | $25.14 | 206300 |
| 2024-07-12 | 23.81 | $25.20 | 100544 |
| 2024-07-11 | 23.73 | $24.90 | 164100 |
| 2024-07-10 | 23.68 | $24.59 | 129300 |
| 2024-07-09 | 23.65 | $24.23 | 124902 |
| 2024-07-08 | 23.63 | $23.98 | 276400 |
| 2024-07-05 | 23.64 | $24.19 | 285619 |
| 2024-07-03 | 23.65 | $24.53 | 50810 |
| 2024-07-02 | 23.66 | $24.18 | 210100 |
| 2024-07-01 | 23.68 | $24.15 | 297500 |
| 2024-06-28 | 23.70 | $23.70 | 460200 |
| 2024-06-27 | 23.72 | $23.60 | 262647 |
| 2024-06-26 | 23.74 | $23.44 | 167700 |
| 2024-06-25 | 23.79 | $23.58 | 225100 |
| 2024-06-24 | 23.82 | $23.39 | 355500 |
| 2024-06-21 | 23.85 | $23.03 | 255106 |
| 2024-06-20 | 23.92 | $22.96 | 986700 |
| 2024-06-18 | 24.00 | $23.02 | 446400 |
| 2024-06-17 | 24.06 | $23.00 | 255100 |
| 2024-06-14 | 24.13 | $23.15 | 721600 |
| 2024-06-13 | 24.21 | $23.41 | 394400 |
| 2024-06-12 | 24.31 | $23.62 | 233401 |
| 2024-06-11 | 24.41 | $23.75 | 235600 |
| 2024-06-10 | 24.50 | $24.05 | 189223 |
| 2024-06-07 | 24.60 | $23.86 | 116636 |
| 2024-06-06 | 24.76 | $24.16 | 210134 |
| 2024-06-05 | 24.90 | $24.41 | 130600 |
| 2024-06-04 | 25.04 | $24.69 | 266700 |
| 2024-06-03 | 25.19 | $24.63 | 415626 |
| 2024-05-31 | 25.34 | $24.45 | 243600 |
| 2024-05-30 | 25.49 | $24.23 | 601910 |
| 2024-05-29 | 25.62 | $23.97 | 393310 |
| 2024-05-28 | 25.77 | $24.35 | 355400 |
| 2024-05-24 | 25.90 | $24.25 | 1.3M |
| 2024-05-23 | 26.03 | $23.93 | 1.6M |
| 2024-05-22 | 26.19 | $24.59 | 321924 |
| 2024-05-21 | 26.33 | $24.41 | 277431 |
| 2024-05-20 | 26.49 | $24.34 | 356834 |
| 2024-05-17 | 26.67 | $24.34 | 202135 |
| 2024-05-16 | 26.81 | $24.70 | 425000 |
| 2024-05-15 | 26.94 | $25.43 | 241442 |
| 2024-05-14 | 27.03 | $25.67 | 2.8M |
| 2024-05-13 | 27.13 | $25.58 | 302920 |
| 2024-05-10 | 27.26 | $25.97 | 580520 |
| 2024-05-09 | 27.37 | $27.00 | 194043 |
| 2024-05-08 | 27.45 | $27.02 | 77347 |
| 2024-05-07 | 27.52 | $27.30 | 174300 |
| 2024-05-06 | 27.61 | $27.70 | 192500 |
| 2024-05-03 | 27.68 | $27.65 | 145600 |
| 2024-05-02 | 27.74 | $27.41 | 190000 |
| 2024-05-01 | 27.81 | $26.88 | 88700 |
| 2024-04-30 | 27.93 | $26.89 | 104209 |
| 2024-04-29 | 28.05 | $27.00 | 227700 |
| 2024-04-26 | 28.16 | $26.74 | 195400 |
| 2024-04-25 | 28.31 | $27.16 | 459600 |
| 2024-04-24 | 28.46 | $27.37 | 149900 |
| 2024-04-23 | 28.61 | $27.70 | 90300 |
| 2024-04-22 | 28.74 | $27.81 | 175100 |
| 2024-04-19 | 28.86 | $27.24 | 1.4M |
| 2024-04-18 | 28.99 | $27.23 | 2.3M |
| 2024-04-17 | 29.15 | $27.30 | 714700 |
| 2024-04-16 | 29.30 | $27.72 | 183700 |
| 2024-04-15 | 29.43 | $28.02 | 130645 |
| 2024-04-12 | 29.55 | $28.30 | 288100 |
| 2024-04-11 | 29.67 | $28.53 | 116500 |
| 2024-04-10 | 29.77 | $28.54 | 75544 |
| 2024-04-09 | 29.88 | $29.07 | 100321 |
| 2024-04-08 | 29.97 | $28.94 | 112005 |
| 2024-04-05 | 30.09 | $28.90 | 55826 |
| 2024-04-04 | 30.20 | $28.80 | 185944 |
| 2024-04-03 | 30.28 | $29.32 | 111938 |
| 2024-04-02 | 30.32 | $29.26 | 235803 |
| 2024-04-01 | 30.36 | $29.19 | 138600 |
| 2024-03-28 | 30.41 | $29.81 | 53527 |
| 2024-03-27 | 30.43 | $30.10 | 84500 |
| 2024-03-26 | 30.45 | $30.45 | 61700 |
| 2024-03-25 | 30.44 | $30.19 | 95711 |
| 2024-03-22 | 30.45 | $30.30 | 70500 |
| 2024-03-21 | 30.45 | $29.91 | 51805 |
| 2024-03-20 | 30.46 | $30.36 | 43800 |
| 2024-03-19 | 30.45 | $30.32 | 65612 |
| 2024-03-18 | 30.45 | $30.35 | 47400 |
| 2024-03-15 | 30.45 | $30.40 | 56024 |
| 2024-03-14 | 30.45 | $30.67 | 87500 |
| 2024-03-13 | 30.42 | $30.54 | 45219 |
| 2024-03-12 | 30.39 | $30.70 | 39323 |
| 2024-03-11 | 30.38 | $30.85 | 52300 |
| 2024-03-08 | 30.35 | $31.32 | 40841 |
| 2024-03-07 | 30.29 | $31.09 | 60000 |
| 2024-03-06 | 30.28 | $30.54 | 54933 |
| 2024-03-05 | 30.31 | $30.10 | 62700 |
| 2024-03-04 | 30.37 | $30.03 | 46132 |
| 2024-03-01 | 30.46 | $30.13 | 142800 |
| 2024-02-29 | 30.55 | $30.32 | 55700 |
| 2024-02-28 | 30.61 | $30.45 | 39537 |
| 2024-02-27 | 30.66 | $30.31 | 55700 |
| 2024-02-26 | 30.76 | $30.21 | 60600 |
| 2024-02-23 | 30.80 | $30.31 | 42425 |
| 2024-02-22 | 30.86 | $30.11 | 114049 |
| 2024-02-21 | 30.94 | $30.22 | 108037 |
| 2024-02-20 | 31.03 | $30.27 | 112600 |
| 2024-02-16 | 31.13 | $30.50 | 68000 |
| 2024-02-15 | 31.19 | $30.25 | 58314 |
| 2024-02-14 | 31.28 | $30.12 | 69511 |
| 2024-02-13 | 31.36 | $29.99 | 83214 |
| 2024-02-12 | 31.45 | $30.39 | 55434 |
| 2024-02-09 | 31.48 | $30.37 | 80111 |
| 2024-02-08 | 31.51 | $30.00 | 75531 |
| 2024-02-07 | 31.53 | $31.01 | 52000 |
| 2024-02-06 | 31.50 | $31.10 | 71706 |
| 2024-02-05 | 31.46 | $31.38 | 99212 |
| 2024-02-02 | 31.40 | $31.69 | 209700 |
| 2024-02-01 | 31.31 | $31.99 | 55400 |
| 2024-01-31 | 31.22 | $31.49 | 64031 |
| 2024-01-30 | 31.16 | $31.45 | 161708 |
| 2024-01-29 | 31.12 | $32.33 | 298500 |
| 2024-01-26 | 31.01 | $31.06 | 139100 |
| 2024-01-25 | 30.97 | $31.50 | 54400 |
| 2024-01-24 | 30.89 | $31.72 | 61000 |
| 2024-01-23 | 30.82 | $31.92 | 104122 |
| 2024-01-22 | 30.72 | $32.43 | 61841 |
| 2024-01-19 | 30.56 | $31.67 | 87100 |
| 2024-01-18 | 30.44 | $31.99 | 89924 |
| 2024-01-17 | 30.32 | $31.77 | 166819 |
| 2024-01-16 | 30.22 | $31.75 | 162100 |
| 2024-01-12 | 30.13 | $31.02 | 85335 |
| 2024-01-11 | 30.07 | $30.86 | 222700 |
| 2024-01-10 | 30.00 | $30.46 | 174429 |
| 2024-01-09 | 29.95 | $30.34 | 154815 |
| 2024-01-08 | 29.91 | $30.36 | 125334 |
| 2024-01-05 | 29.88 | $30.22 | 230641 |
| 2024-01-04 | 29.82 | $29.91 | 203616 |
| 2024-01-03 | 29.78 | $30.11 | 87244 |
| 2024-01-02 | 29.72 | $30.42 | 158120 |
| 2023-12-29 | 29.67 | $30.47 | 44717 |
| 2023-12-28 | 29.61 | $30.30 | 179400 |
| 2023-12-27 | 29.55 | $30.09 | 44000 |
| 2023-12-26 | 29.51 | $29.98 | 118400 |
| 2023-12-22 | 29.46 | $30.23 | 50900 |
| 2023-12-21 | 29.40 | $30.01 | 61538 |
| 2023-12-20 | 29.35 | $29.23 | 66800 |
| 2023-12-19 | 29.35 | $29.37 | 98400 |
| 2023-12-18 | 29.34 | $29.58 | 85300 |
| 2023-12-15 | 29.32 | $29.62 | 64900 |
| 2023-12-14 | 29.26 | $29.93 | 66103 |
| 2023-12-13 | 29.18 | $29.84 | 69745 |
| 2023-12-12 | 29.14 | $29.55 | 60314 |
| 2023-12-11 | 29.11 | $29.45 | 60700 |
| 2023-12-08 | 29.06 | $29.48 | 45303 |
| 2023-12-07 | 28.98 | $29.72 | 68100 |
| 2023-12-06 | 28.90 | $29.20 | 113600 |
| 2023-12-05 | 28.88 | $29.02 | 106239 |
| 2023-12-04 | 28.91 | $29.00 | 77922 |
| 2023-12-01 | 28.97 | $29.41 | 71935 |
| 2023-11-30 | 29.00 | $29.23 | 106700 |
| 2023-11-29 | 29.02 | $29.05 | 90414 |
| 2023-11-28 | 29.05 | $29.20 | 81600 |
| 2023-11-27 | 29.04 | $29.13 | 69513 |
| 2023-11-24 | 29.04 | $28.93 | 53100 |
| 2023-11-22 | 29.03 | $29.11 | 89400 |
| 2023-11-21 | 29.04 | $29.21 | 51714 |
| 2023-11-20 | 29.03 | $29.11 | 51700 |
| 2023-11-17 | 29.02 | $29.16 | 75107 |
| 2023-11-16 | 29.01 | $28.48 | 73328 |
| 2023-11-15 | 29.03 | $28.28 | 93949 |
| 2023-11-14 | 29.05 | $29.13 | 89400 |
| 2023-11-13 | 29.04 | $28.81 | 128104 |
| 2023-11-10 | 29.04 | $28.50 | 89448 |
| 2023-11-09 | 29.08 | $27.95 | 103500 |
| 2023-11-08 | 29.13 | $28.01 | 197500 |
| 2023-11-07 | 29.20 | $28.85 | 151400 |
| 2023-11-06 | 29.24 | $29.64 | 80220 |
| 2023-11-03 | 29.22 | $30.26 | 82618 |
| 2023-11-02 | 29.17 | $29.88 | 85100 |
| 2023-11-01 | 29.14 | $29.62 | 60216 |
| 2023-10-31 | 29.10 | $29.64 | 323824 |
| 2023-10-30 | 29.08 | $29.06 | 140200 |
| 2023-10-27 | 29.08 | $29.11 | 87600 |
| 2023-10-26 | 29.11 | $28.81 | 98544 |
| 2023-10-25 | 29.18 | $29.19 | 62901 |
| 2023-10-24 | 29.24 | $29.06 | 88124 |
| 2023-10-23 | 29.30 | $28.98 | 69621 |
| 2023-10-20 | 29.38 | $28.85 | 153310 |
| 2023-10-19 | 29.46 | $28.99 | 73740 |
| 2023-10-18 | 29.53 | $28.60 | 90500 |
| 2023-10-17 | 29.62 | $28.91 | 237400 |
| 2023-10-16 | 29.71 | $28.90 | 215148 |
| 2023-10-13 | 29.77 | $29.20 | 95013 |
| 2023-10-12 | 29.81 | $29.07 | 85100 |
| 2023-10-11 | 29.84 | $29.44 | 99600 |
| 2023-10-10 | 29.85 | $29.62 | 57347 |
| 2023-10-09 | 29.83 | $29.30 | 65200 |
| 2023-10-06 | 29.82 | $29.13 | 148100 |
| 2023-10-05 | 29.81 | $29.26 | 64400 |
| 2023-10-04 | 29.80 | $28.88 | 92922 |
| 2023-10-03 | 29.79 | $29.23 | 119600 |
| 2023-10-02 | 29.75 | $29.09 | 77628 |
| 2023-09-29 | 29.75 | $29.67 | 360434 |
| 2023-09-28 | 29.70 | $30.16 | 94800 |
| 2023-09-27 | 29.63 | $30.51 | 69510 |
| 2023-09-26 | 29.53 | $30.22 | 46500 |
| 2023-09-25 | 29.44 | $30.52 | 73904 |
| 2023-09-22 | 29.32 | $30.49 | 54505 |
| 2023-09-21 | 29.21 | $30.38 | 52300 |
| 2023-09-20 | 29.10 | $30.42 | 87113 |
| 2023-09-19 | 28.98 | $30.68 | 52700 |
| 2023-09-18 | 28.83 | $30.12 | 73900 |
| 2023-09-15 | 28.72 | $30.06 | 92603 |
| 2023-09-14 | 28.61 | $29.69 | 79021 |
| 2023-09-13 | 28.51 | $29.55 | 175633 |
| 2023-09-12 | 28.43 | $29.17 | 927412 |
| 2023-09-11 | 28.38 | $29.12 | 161300 |
| 2023-09-08 | 28.34 | $28.99 | 36622 |
| 2023-09-07 | 28.30 | $29.09 | 47500 |
| 2023-09-06 | 28.25 | $28.61 | 64810 |
| 2023-09-05 | 28.23 | $28.52 | 87447 |
| 2023-09-01 | 28.21 | $28.97 | 71115 |
| 2023-08-31 | 28.15 | $28.81 | 79500 |
| 2023-08-30 | 28.10 | $28.61 | 57100 |
| 2023-08-29 | 28.06 | $28.48 | 179800 |
| 2023-08-28 | 28.04 | $28.47 | 92800 |
| 2023-08-25 | 28.05 | $28.25 | 54006 |
| 2023-08-24 | 28.07 | $28.23 | 82403 |
| 2023-08-23 | 28.10 | $28.20 | 64502 |
| 2023-08-22 | 28.11 | $27.88 | 86200 |
| 2023-08-21 | 28.16 | $27.83 | 124500 |
| 2023-08-18 | 28.25 | $27.81 | 120400 |
| 2023-08-17 | 28.32 | $27.82 | 119714 |
| 2023-08-16 | 28.40 | $27.83 | 74300 |
| 2023-08-15 | 28.47 | $27.89 | 95649 |
| 2023-08-14 | 28.53 | $28.26 | 79000 |
| 2023-08-11 | 28.58 | $28.17 | 138835 |
| 2023-08-10 | 28.63 | $28.22 | 290500 |
| 2023-08-09 | 28.70 | $28.23 | 190700 |
| 2023-08-08 | 28.76 | $28.07 | 132014 |
| 2023-08-07 | 28.80 | $28.11 | 85439 |
| 2023-08-04 | 28.87 | $27.89 | 108230 |
| 2023-08-03 | 28.94 | $27.83 | 96500 |
| 2023-08-02 | 28.99 | $27.69 | 204726 |
| 2023-08-01 | 29.06 | $28.13 | 64400 |
| 2023-07-31 | 29.13 | $28.73 | 70000 |
| 2023-07-28 | 29.17 | $28.66 | 53700 |
| 2023-07-27 | 29.21 | $28.69 | 262318 |
| 2023-07-26 | 29.31 | $28.50 | 56100 |
| 2023-07-25 | 29.34 | $28.89 | 50900 |
| 2023-07-24 | 29.33 | $29.59 | 50447 |
| 2023-07-21 | 29.28 | $29.26 | 122912 |
| 2023-07-20 | 29.27 | $29.34 | 69900 |
| 2023-07-19 | 29.25 | $29.19 | 168200 |
| 2023-07-18 | 29.22 | $29.20 | 541400 |
| 2023-07-17 | 29.20 | $29.30 | 187016 |
| 2023-07-14 | 29.19 | $29.11 | 474900 |
| 2023-07-13 | 29.19 | $29.53 | 337230 |
| 2023-07-12 | 29.19 | $29.39 | 88700 |
| 2023-07-11 | 29.20 | $28.99 | 135600 |
| 2023-07-10 | 29.23 | $29.48 | 78700 |
| 2023-07-07 | 29.22 | $29.25 | 76007 |
| 2023-07-06 | 29.22 | $28.82 | 459442 |
| 2023-07-05 | 29.26 | $29.15 | 240840 |
| 2023-07-03 | 29.25 | $29.60 | 227316 |
| 2023-06-30 | 29.23 | $29.51 | 84100 |
| 2023-06-29 | 29.19 | $29.47 | 57500 |
| 2023-06-28 | 29.14 | $30.58 | 44200 |
| 2023-06-27 | 29.04 | $29.15 | 75646 |
| 2023-06-26 | 29.05 | $28.75 | 89300 |
| 2023-06-23 | 29.08 | $28.61 | 59200 |
| 2023-06-22 | 29.13 | $28.96 | 73800 |
| 2023-06-21 | 29.17 | $28.95 | 113100 |
| 2023-06-20 | 29.23 | $28.59 | 309000 |
| 2023-06-16 | 29.30 | $28.78 | 342800 |
| 2023-06-15 | 29.37 | $29.13 | 240029 |
| 2023-06-14 | 29.43 | $29.16 | 277407 |
| 2023-06-13 | 29.51 | $29.45 | 116900 |
| 2023-06-12 | 29.60 | $29.55 | 55700 |
| 2023-06-09 | 29.66 | $29.62 | 108300 |
| 2023-06-08 | 29.74 | $29.28 | 68700 |
| 2023-06-07 | 29.84 | $29.28 | 54400 |
| 2023-06-06 | 29.94 | $29.62 | 69205 |
| 2023-06-05 | 30.01 | $29.02 | 95200 |
| 2023-06-02 | 30.12 | $29.09 | 96014 |
| 2023-06-01 | 30.22 | $28.80 | 137811 |
| 2023-05-31 | 30.33 | $28.43 | 87300 |
| 2023-05-30 | 30.44 | $28.62 | 78744 |
| 2023-05-26 | 30.53 | $29.22 | 74200 |
| 2023-05-25 | 30.59 | $29.49 | 56202 |
| 2023-05-24 | 30.66 | $29.54 | 56020 |
| 2023-05-23 | 30.70 | $29.83 | 130400 |
| 2023-05-22 | 30.73 | $30.14 | 74816 |
| 2023-05-19 | 30.73 | $29.97 | 59400 |
| 2023-05-18 | 30.73 | $30.09 | 44048 |
| 2023-05-17 | 30.72 | $30.48 | 49935 |
| 2023-05-16 | 30.70 | $30.60 | 51200 |
| 2023-05-15 | 30.68 | $31.23 | 158700 |
| 2023-05-12 | 30.59 | $30.92 | 164512 |
| 2023-05-11 | 30.54 | $31.18 | 49210 |
| 2023-05-10 | 30.47 | $31.21 | 46308 |
| 2023-05-09 | 30.40 | $31.34 | 46342 |
| 2023-05-08 | 30.31 | $31.06 | 45900 |
| 2023-05-05 | 30.22 | $31.10 | 95910 |
| 2023-05-04 | 30.16 | $31.15 | 99407 |
| 2023-05-03 | 30.10 | $31.00 | 537431 |
| 2023-05-02 | 30.05 | $30.60 | 369617 |
| 2023-05-01 | 30.01 | $30.41 | 54500 |
| 2023-04-28 | 29.99 | $30.51 | 43400 |
| 2023-04-27 | 29.97 | $30.76 | 53049 |
| 2023-04-26 | 29.95 | $30.49 | 65342 |
| 2023-04-25 | 29.95 | $30.41 | 61945 |
| 2023-04-24 | 29.96 | $30.17 | 42405 |
| 2023-04-21 | 29.97 | $29.95 | 56334 |
| 2023-04-20 | 30.00 | $29.90 | 77341 |
| 2023-04-19 | 30.04 | $30.02 | 127200 |
| 2023-04-18 | 30.07 | $30.12 | 70800 |
| 2023-04-17 | 30.09 | $29.59 | 68400 |
| 2023-04-14 | 30.12 | $29.75 | 74716 |
| 2023-04-13 | 30.15 | $29.91 | 467037 |
| 2023-04-12 | 30.12 | $29.75 | 428446 |
| 2023-04-11 | 30.10 | $29.45 | 82149 |
| 2023-04-10 | 30.11 | $29.45 | 71900 |
| 2023-04-06 | 30.11 | $29.84 | 64200 |
| 2023-04-05 | 30.08 | $29.92 | 71600 |
| 2023-04-04 | 30.06 | $30.07 | 59731 |
| 2023-04-03 | 30.01 | $29.81 | 91900 |
| 2023-03-31 | 29.99 | $29.96 | 134349 |
| 2023-03-30 | 29.96 | $30.08 | 367537 |
| 2023-03-29 | 29.89 | $30.27 | 52241 |
| 2023-03-28 | 29.81 | $30.59 | 60935 |
| 2023-03-27 | 29.74 | $30.57 | 45633 |
| 2023-03-24 | 29.66 | $30.45 | 43300 |
| 2023-03-23 | 29.60 | $30.59 | 49900 |
| 2023-03-22 | 29.54 | $30.69 | 57600 |
| 2023-03-21 | 29.47 | $30.45 | 59700 |
| 2023-03-20 | 29.41 | $30.57 | 55000 |
| 2023-03-17 | 29.33 | $30.30 | 204800 |
| 2023-03-16 | 29.26 | $30.30 | 119100 |
| 2023-03-15 | 29.20 | $29.33 | 44500 |
| 2023-03-14 | 29.20 | $29.38 | 71048 |
| 2023-03-13 | 29.20 | $29.50 | 54323 |
| 2023-03-10 | 29.20 | $29.50 | 426914 |
| 2023-03-09 | 29.18 | $29.34 | 380349 |
| 2023-03-08 | 29.19 | $29.40 | 219300 |
| 2023-03-07 | 29.19 | $29.12 | 76340 |
| 2023-03-06 | 29.19 | $29.31 | 72700 |
| 2023-03-03 | 29.19 | $29.40 | 189900 |
| 2023-03-02 | 29.22 | $28.69 | 76900 |
| 2023-03-01 | 29.30 | $28.79 | 89800 |
| 2023-02-28 | 29.36 | $29.04 | 92600 |
| 2023-02-27 | 29.40 | $29.10 | 84100 |
| 2023-02-24 | 29.45 | $29.24 | 103300 |
| 2023-02-23 | 29.49 | $29.34 | 48700 |
| 2023-02-22 | 29.53 | $29.24 | 356100 |
| 2023-02-21 | 29.57 | $29.22 | 270409 |
| 2023-02-17 | 29.59 | $29.02 | 50700 |
| 2023-02-16 | 29.62 | $29.02 | 201700 |
| 2023-02-15 | 29.64 | $29.10 | 54919 |
| 2023-02-14 | 29.64 | $29.32 | 144000 |
| 2023-02-13 | 29.63 | $29.35 | 97100 |
| 2023-02-10 | 29.62 | $29.41 | 67638 |
| 2023-02-09 | 29.59 | $29.13 | 60200 |
| 2023-02-08 | 29.54 | $29.51 | 48200 |
| 2023-02-07 | 29.47 | $29.49 | 44500 |
| 2023-02-06 | 29.42 | $29.07 | 124226 |
| 2023-02-03 | 29.40 | $29.39 | 120848 |
| 2023-02-02 | 29.34 | $29.97 | 76600 |
| 2023-02-01 | 29.27 | $30.16 | 70800 |
| 2023-01-31 | 29.19 | $30.05 | 93400 |
| 2023-01-30 | 29.10 | $29.91 | 78809 |
| 2023-01-27 | 29.03 | $29.99 | 113425 |
| 2023-01-26 | 28.94 | $30.17 | 54336 |
| 2023-01-25 | 28.86 | $30.15 | 134200 |
| 2023-01-24 | 28.78 | $30.01 | 133800 |
| 2023-01-23 | 28.71 | $29.57 | 124612 |
| 2023-01-20 | 28.64 | $29.68 | 135700 |
| 2023-01-19 | 28.56 | $29.34 | 263045 |
| 2023-01-18 | 28.47 | $29.10 | 191728 |
| 2023-01-17 | 28.37 | $29.20 | 180714 |
| 2023-01-13 | 28.27 | $29.04 | 215400 |
| 2023-01-12 | 28.20 | $28.83 | 127200 |
| 2023-01-11 | 28.14 | $28.22 | 63706 |
| 2023-01-10 | 28.08 | $28.10 | 134600 |
| 2023-01-09 | 28.04 | $28.53 | 144925 |
| 2023-01-06 | 27.97 | $28.54 | 101200 |
| 2023-01-05 | 27.90 | $28.31 | 109100 |
| 2023-01-04 | 27.83 | $28.47 | 145511 |
| 2023-01-03 | 27.77 | $28.62 | 130400 |
| 2022-12-30 | 27.70 | $28.25 | 138900 |
| 2022-12-29 | 27.69 | $28.46 | 95843 |
| 2022-12-28 | 27.65 | $28.14 | 67715 |
| 2022-12-27 | 27.62 | $28.54 | 109020 |
| 2022-12-23 | 27.59 | $28.68 | 86739 |
| 2022-12-22 | 27.56 | $28.52 | 168300 |
| 2022-12-21 | 27.53 | $28.31 | 155507 |
| 2022-12-20 | 27.50 | $28.01 | 147431 |
| 2022-12-19 | 27.45 | $27.45 | 172119 |
| 2022-12-16 | 27.45 | $27.19 | 198000 |
| 2022-12-15 | 27.43 | $27.15 | 335100 |
| 2022-12-14 | 27.41 | $27.60 | 188600 |
| 2022-12-13 | 27.38 | $27.62 | 136800 |
| 2022-12-12 | 27.35 | $27.11 | 222832 |
| 2022-12-09 | 27.37 | $27.31 | 175639 |
| 2022-12-08 | 27.40 | $27.12 | 150300 |
| 2022-12-07 | 27.38 | $27.07 | 174109 |
| 2022-12-06 | 27.40 | $27.07 | 218905 |
| 2022-12-05 | 27.41 | $27.12 | 158619 |
| 2022-12-02 | 27.42 | $27.35 | 504832 |
| 2022-12-01 | 27.41 | $27.93 | 179841 |
| 2022-11-30 | 27.39 | $27.75 | 114000 |
| 2022-11-29 | 27.36 | $27.52 | 85500 |
| 2022-11-28 | 27.36 | $27.96 | 121400 |
| 2022-11-25 | 27.36 | $27.96 | 75734 |
| 2022-11-23 | 27.34 | $27.96 | 91500 |
| 2022-11-22 | 27.34 | $27.74 | 98200 |
| 2022-11-21 | 27.34 | $27.07 | 151200 |
| 2022-11-18 | 27.33 | $27.35 | 125000 |
| 2022-11-17 | 27.33 | $26.85 | 185400 |
| 2022-11-16 | 27.35 | $26.80 | 161346 |
| 2022-11-15 | 27.34 | $26.93 | 154916 |
| 2022-11-14 | 27.34 | $27.02 | 128924 |
| 2022-11-11 | 27.33 | $27.60 | 182902 |
| 2022-11-10 | 27.28 | $27.88 | 703700 |
| 2022-11-09 | 27.22 | $26.62 | 351715 |
| 2022-11-08 | 27.23 | $27.43 | 497235 |
| 2022-11-07 | 27.23 | $27.37 | 199200 |
| 2022-11-04 | 27.23 | $27.31 | 391930 |
| 2022-11-03 | 27.23 | $27.23 | 193430 |
| 2022-11-02 | 27.24 | $27.35 | 211900 |
| 2022-11-01 | 27.25 | $27.23 | 197801 |
| 2022-10-31 | 27.27 | $27.56 | 179900 |
| 2022-10-28 | 27.23 | $27.90 | 195500 |
| 2022-10-27 | 27.19 | $27.58 | 273207 |
| 2022-10-26 | 27.17 | $27.98 | 109200 |
| 2022-10-25 | 27.10 | $27.69 | 308400 |
| 2022-10-24 | 27.06 | $26.83 | 210100 |
| 2022-10-21 | 27.06 | $27.43 | 172600 |
| 2022-10-20 | 27.03 | $27.18 | 183900 |
| 2022-10-19 | 27.02 | $26.73 | 587900 |
| 2022-10-18 | 27.03 | $26.85 | 1.0M |
| 2022-10-17 | 27.04 | $26.82 | 361400 |
| 2022-10-14 | 27.05 | $26.57 | 243606 |
| 2022-10-13 | 27.06 | $26.71 | 242739 |
| 2022-10-12 | 27.07 | $26.86 | 202400 |
| 2022-10-11 | 27.07 | $27.47 | 195500 |
| 2022-10-10 | 27.05 | $27.29 | 382100 |
| 2022-10-07 | 27.07 | $27.32 | 203700 |
| 2022-10-06 | 27.09 | $27.47 | 144800 |
| 2022-10-05 | 27.07 | $27.48 | 213000 |
| 2022-10-04 | 27.00 | $27.73 | 233900 |
| 2022-10-03 | 26.92 | $26.70 | 525926 |
| 2022-09-30 | 26.92 | $27.10 | 243924 |
| 2022-09-29 | 26.90 | $27.10 | 465540 |
| 2022-09-28 | 26.91 | $26.60 | 139300 |
| 2022-09-27 | 26.94 | $26.86 | 378300 |
| 2022-09-26 | 26.96 | $27.01 | 204900 |
| 2022-09-23 | 26.97 | $26.75 | 176400 |
| 2022-09-22 | 27.01 | $27.05 | 186900 |
| 2022-09-21 | 27.04 | $26.78 | 129200 |
| 2022-09-20 | 27.08 | $27.17 | 155000 |
| 2022-09-19 | 27.08 | $26.96 | 183507 |
| 2022-09-16 | 27.10 | $26.82 | 153600 |
| 2022-09-15 | 27.14 | $26.79 | 201749 |
| 2022-09-14 | 27.17 | $26.93 | 82400 |
| 2022-09-13 | 27.20 | $27.05 | 174442 |
| 2022-09-12 | 27.24 | $27.71 | 185500 |
| 2022-09-09 | 27.24 | $27.65 | 193841 |
| 2022-09-08 | 27.27 | $27.14 | 399810 |
| 2022-09-07 | 27.32 | $26.17 | 187800 |
| 2022-09-06 | 27.38 | $26.10 | 314800 |
| 2022-09-02 | 27.48 | $26.69 | 130500 |
| 2022-09-01 | 27.54 | $26.75 | 200114 |
| 2022-08-31 | 27.61 | $27.12 | 138349 |
| 2022-08-30 | 27.66 | $27.38 | 142549 |
| 2022-08-29 | 27.70 | $27.08 | 170000 |
| 2022-08-26 | 27.78 | $27.23 | 111100 |
| 2022-08-25 | 27.85 | $27.66 | 83500 |
| 2022-08-24 | 27.90 | $27.53 | 110612 |
| 2022-08-23 | 27.95 | $27.59 | 155633 |
| 2022-08-22 | 27.98 | $27.34 | 232900 |
| 2022-08-19 | 28.04 | $27.30 | 137710 |
| 2022-08-18 | 28.10 | $27.52 | 122212 |
| 2022-08-17 | 28.15 | $27.54 | 150200 |
| 2022-08-16 | 28.19 | $27.53 | 124200 |
| 2022-08-15 | 28.22 | $27.84 | 147800 |
| 2022-08-12 | 28.25 | $27.73 | 76938 |
| 2022-08-11 | 28.27 | $28.21 | 93620 |
| 2022-08-10 | 28.26 | $28.14 | 105107 |
| 2022-08-09 | 28.27 | $27.32 | 182000 |
| 2022-08-08 | 28.33 | $28.07 | 125731 |
| 2022-08-05 | 28.34 | $27.99 | 116507 |
| 2022-08-04 | 28.35 | $28.10 | 77047 |
| 2022-08-03 | 28.36 | $28.00 | 108200 |
| 2022-08-02 | 28.37 | $28.26 | 223245 |
| 2022-08-01 | 28.39 | $28.72 | 545917 |
| 2022-07-29 | 28.39 | $28.51 | 141600 |
| 2022-07-28 | 28.41 | $28.83 | 117449 |
| 2022-07-27 | 28.40 | $28.48 | 466700 |
| 2022-07-26 | 28.43 | $28.21 | 120600 |
| 2022-07-25 | 28.45 | $28.44 | 117600 |
| 2022-07-22 | 28.49 | $28.65 | 100900 |
| 2022-07-21 | 28.53 | $28.48 | 184609 |
| 2022-07-20 | 28.55 | $28.25 | 233100 |
| 2022-07-19 | 28.55 | $28.22 | 323400 |
| 2022-07-18 | 28.56 | $28.29 | 187400 |
| 2022-07-15 | 28.59 | $28.22 | 169926 |
| 2022-07-14 | 28.61 | $28.02 | 164400 |
| 2022-07-13 | 28.63 | $28.31 | 137600 |
| 2022-07-12 | 28.68 | $28.49 | 128401 |
| 2022-07-11 | 28.72 | $28.32 | 145334 |
| 2022-07-08 | 28.76 | $28.12 | 159141 |
| 2022-07-07 | 28.82 | $28.39 | 218600 |
| 2022-07-06 | 28.89 | $28.19 | 157520 |
| 2022-07-05 | 28.98 | $28.63 | 130000 |
| 2022-07-01 | 29.04 | $28.80 | 117000 |
| 2022-06-30 | 29.12 | $28.77 | 150600 |
| 2022-06-29 | 29.21 | $28.65 | 88515 |
| 2022-06-28 | 29.32 | $29.14 | 121200 |
| 2022-06-27 | 29.44 | $28.70 | 101149 |
| 2022-06-24 | 29.60 | $29.15 | 96800 |
| 2022-06-23 | 29.70 | $29.51 | 83400 |
| 2022-06-22 | 29.77 | $28.89 | 153600 |
| 2022-06-21 | 29.86 | $28.13 | 230800 |
| 2022-06-17 | 29.98 | $28.39 | 120018 |
| 2022-06-16 | 30.10 | $28.96 | 121901 |
| 2022-06-15 | 30.16 | $28.60 | 158300 |
| 2022-06-14 | 30.20 | $28.55 | 199200 |
| 2022-06-13 | 30.24 | $29.16 | 103307 |
| 2022-06-10 | 30.26 | $29.25 | 99400 |
| 2022-06-09 | 30.25 | $29.12 | 62204 |
| 2022-06-08 | 30.27 | $29.49 | 79000 |
| 2022-06-07 | 30.27 | $29.69 | 67428 |
| 2022-06-06 | 30.26 | $29.98 | 63936 |
| 2022-06-03 | 30.24 | $29.89 | 71336 |
| 2022-06-02 | 30.22 | $30.44 | 86749 |
| 2022-06-01 | 30.20 | $30.60 | 143800 |
| 2022-05-31 | 30.15 | $30.67 | 384700 |
| 2022-05-27 | 30.09 | $31.68 | 211400 |
| 2022-05-26 | 29.99 | $31.75 | 71000 |
| 2022-05-25 | 29.88 | $31.27 | 98840 |
| 2022-05-24 | 29.79 | $30.88 | 102822 |
| 2022-05-23 | 29.72 | $30.67 | 83838 |
| 2022-05-20 | 29.67 | $30.53 | 97400 |
| 2022-05-19 | 29.61 | $30.72 | 113700 |
| 2022-05-18 | 29.54 | $30.16 | 1.2M |
| 2022-05-17 | 29.53 | $29.54 | 727600 |
| 2022-05-16 | 29.53 | $29.40 | 115448 |
| 2022-05-13 | 29.53 | $29.38 | 137000 |
| 2022-05-12 | 29.55 | $29.20 | 228716 |
| 2022-05-11 | 29.58 | $29.49 | 97100 |
| 2022-05-10 | 29.60 | $29.51 | 137500 |
| 2022-05-09 | 29.60 | $29.41 | 100600 |
| 2022-05-06 | 29.64 | $29.56 | 875600 |
| 2022-05-05 | 29.63 | $29.47 | 83919 |
| 2022-05-04 | 29.63 | $30.03 | 102400 |
| 2022-05-03 | 29.59 | $29.67 | 72600 |
| 2022-05-02 | 29.61 | $29.54 | 212300 |
| 2022-04-29 | 29.62 | $29.66 | 79800 |
| 2022-04-28 | 29.59 | $29.60 | 558600 |
| 2022-04-27 | 29.58 | $29.38 | 92900 |
| 2022-04-26 | 29.58 | $29.39 | 78800 |
| 2022-04-25 | 29.59 | $29.74 | 77900 |
| 2022-04-22 | 29.58 | $29.28 | 77600 |
| 2022-04-21 | 29.62 | $29.44 | 85426 |
| 2022-04-20 | 29.65 | $29.82 | 101906 |
| 2022-04-19 | 29.65 | $29.59 | 137246 |
| 2022-04-18 | 29.65 | $29.47 | 94100 |
| 2022-04-14 | 29.65 | $29.82 | 124700 |
| 2022-04-13 | 29.63 | $29.72 | 162600 |
| 2022-04-12 | 29.64 | $29.92 | 214500 |
| 2022-04-11 | 29.65 | $29.47 | 178912 |
| 2022-04-08 | 29.65 | $30.13 | 489500 |
| 2022-04-07 | 29.60 | $29.45 | 570126 |
| 2022-04-06 | 29.59 | $29.38 | 108500 |
| 2022-04-05 | 29.60 | $29.35 | 266000 |
| 2022-04-04 | 29.59 | $30.11 | 1.9M |
| 2022-04-01 | 29.55 | $29.73 | 1.8M |
| 2022-03-31 | 29.56 | $29.06 | 196900 |
| 2022-03-30 | 29.57 | $29.28 | 48400 |
| 2022-03-29 | 29.56 | $29.54 | 47444 |
| 2022-03-28 | 29.52 | $29.43 | 49700 |
| 2022-03-25 | 29.49 | $29.65 | 49715 |
| 2022-03-24 | 29.44 | $30.00 | 45900 |
| 2022-03-23 | 29.38 | $30.08 | 45200 |
| 2022-03-22 | 29.32 | $29.91 | 98341 |
| 2022-03-21 | 29.27 | $29.52 | 82307 |
| 2022-03-18 | 29.22 | $29.52 | 93900 |
| 2022-03-17 | 29.17 | $29.40 | 132526 |
| 2022-03-16 | 29.14 | $29.90 | 186705 |
| 2022-03-15 | 29.08 | $30.10 | 135200 |
| 2022-03-14 | 29.00 | $29.37 | 107200 |
| 2022-03-11 | 28.95 | $29.23 | 132900 |
| 2022-03-10 | 28.91 | $29.20 | 112700 |
| 2022-03-09 | 28.89 | $29.57 | 150805 |
| 2022-03-08 | 28.87 | $29.17 | 137300 |
| 2022-03-07 | 28.86 | $29.35 | 159127 |
| 2022-03-04 | 28.86 | $29.87 | 43900 |
| 2022-03-03 | 28.82 | $29.21 | 54400 |
| 2022-03-02 | 28.83 | $29.18 | 87000 |
| 2022-03-01 | 28.82 | $28.76 | 75944 |
| 2022-02-28 | 28.81 | $28.87 | 170000 |
| 2022-02-25 | 28.77 | $28.60 | 65100 |
| 2022-02-24 | 28.75 | $28.74 | 224000 |
| 2022-02-23 | 28.71 | $28.86 | 72200 |
| 2022-02-22 | 28.72 | $28.99 | 131900 |
| 2022-02-18 | 28.69 | $28.57 | 95900 |
| 2022-02-17 | 28.70 | $28.42 | 65034 |
| 2022-02-16 | 28.70 | $28.90 | 73200 |
| 2022-02-15 | 28.67 | $28.72 | 67900 |
| 2022-02-14 | 28.65 | $28.48 | 85242 |
| 2022-02-11 | 28.66 | $28.33 | 64528 |
| 2022-02-10 | 28.67 | $28.33 | 72014 |
| 2022-02-09 | 28.70 | $28.78 | 126500 |
| 2022-02-08 | 28.70 | $29.17 | 67427 |
| 2022-02-07 | 28.67 | $29.11 | 80429 |
| 2022-02-04 | 28.63 | $29.29 | 69700 |
| 2022-02-03 | 28.60 | $28.99 | 114400 |
| 2022-02-02 | 28.55 | $29.49 | 77311 |
| 2022-02-01 | 28.45 | $28.92 | 96200 |
| 2022-01-31 | 28.36 | $28.64 | 111400 |
| 2022-01-28 | 28.30 | $28.16 | 308400 |
| 2022-01-27 | 28.27 | $28.01 | 141400 |
| 2022-01-26 | 28.22 | $28.02 | 93700 |
| 2022-01-25 | 28.18 | $29.01 | 112000 |
| 2022-01-24 | 28.08 | $28.50 | 127800 |
| 2022-01-21 | 28.05 | $28.64 | 67119 |
| 2022-01-20 | 28.01 | $28.44 | 262049 |
| 2022-01-19 | 27.99 | $28.43 | 119100 |
| 2022-01-18 | 27.98 | $28.24 | 169219 |
| 2022-01-14 | 27.98 | $28.69 | 198800 |
| 2022-01-13 | 27.94 | $28.55 | 213100 |
| 2022-01-12 | 27.92 | $28.82 | 133700 |
| 2022-01-11 | 27.86 | $28.90 | 372300 |
| 2022-01-10 | 27.79 | $28.48 | 86800 |
| 2022-01-07 | 27.73 | $28.43 | 77500 |
| 2022-01-06 | 27.68 | $28.56 | 469514 |
| 2022-01-05 | 27.62 | $27.97 | 161439 |
| 2022-01-04 | 27.62 | $27.54 | 301909 |
| 2022-01-03 | 27.60 | $27.26 | 67000 |
| 2021-12-31 | 27.58 | $27.41 | 51700 |
| 2021-12-30 | 27.57 | $27.41 | 48600 |
| 2021-12-29 | 27.56 | $27.17 | 105500 |
| 2021-12-28 | 27.58 | $27.17 | 110234 |
| 2021-12-27 | 27.62 | $26.93 | 90600 |
| 2021-12-23 | 27.65 | $27.86 | 147510 |
| 2021-12-22 | 27.64 | $27.94 | 53600 |
| 2021-12-21 | 27.64 | $28.12 | 111200 |
| 2021-12-20 | 27.63 | $28.12 | 128400 |
| 2021-12-17 | 27.62 | $28.28 | 114245 |
| 2021-12-16 | 27.61 | $27.95 | 215200 |
| 2021-12-15 | 27.63 | $28.08 | 51915 |
| 2021-12-14 | 27.66 | $27.71 | 267000 |
| 2021-12-13 | 27.73 | $27.32 | 147600 |
| 2021-12-10 | 27.81 | $27.40 | 224946 |
| 2021-12-09 | 27.86 | $27.36 | 58700 |
| 2021-12-08 | 27.94 | $27.44 | 71137 |
| 2021-12-07 | 28.00 | $27.83 | 220400 |
| 2021-12-06 | 28.04 | $27.14 | 315400 |
| 2021-12-03 | 28.11 | $27.05 | 1.5M |
| 2021-12-02 | 28.19 | $27.16 | 632500 |
| 2021-12-01 | 28.25 | $27.21 | 1.6M |
| 2021-11-30 | 28.30 | $27.57 | 171300 |
| 2021-11-29 | 28.34 | $27.99 | 200100 |
| 2021-11-26 | 28.34 | $27.51 | 52533 |
| 2021-11-24 | 28.38 | $27.69 | 43400 |
| 2021-11-23 | 28.41 | $27.91 | 75008 |
| 2021-11-22 | 28.45 | $27.97 | 67433 |
| 2021-11-19 | 28.42 | $27.86 | 103900 |
| 2021-11-18 | 28.41 | $28.13 | 177214 |
| 2021-11-17 | 28.37 | $28.36 | 64032 |
| 2021-11-16 | 28.33 | $28.67 | 49000 |
| 2021-11-15 | 28.26 | $28.93 | 228902 |
| 2021-11-12 | 28.18 | $29.02 | 35100 |
| 2021-11-11 | 28.11 | $28.34 | 102140 |
| 2021-11-10 | 28.05 | $29.11 | 241309 |
| 2021-11-09 | 27.96 | $28.60 | 58600 |
| 2021-11-08 | 27.90 | $28.52 | 53300 |
| 2021-11-05 | 27.85 | $28.63 | 55428 |
| 2021-11-04 | 27.81 | $28.67 | 128300 |
| 2021-11-03 | 27.78 | $28.39 | 64619 |
| 2021-11-02 | 27.77 | $28.22 | 240037 |
| 2021-11-01 | 27.76 | $28.23 | 82040 |
| 2021-10-29 | 27.73 | $28.08 | 48200 |
| 2021-10-28 | 27.73 | $28.32 | 156600 |
| 2021-10-27 | 27.70 | $28.26 | 88409 |
| 2021-10-26 | 27.69 | $28.62 | 63918 |
| 2021-10-25 | 27.66 | $27.53 | 100806 |
| 2021-10-22 | 27.72 | $27.48 | 65532 |
| 2021-10-21 | 27.81 | $27.49 | 117706 |
| 2021-10-20 | 27.89 | $27.51 | 100500 |
| 2021-10-19 | 27.97 | $27.26 | 121600 |
| 2021-10-18 | 28.08 | $27.27 | 84000 |
| 2021-10-15 | 28.20 | $27.57 | 132900 |
| 2021-10-14 | 28.31 | $27.24 | 311323 |
| 2021-10-13 | 28.43 | $27.38 | 180500 |
| 2021-10-12 | 28.54 | $27.24 | 85936 |
| 2021-10-11 | 28.65 | $27.55 | 65922 |
| 2021-10-08 | 28.75 | $27.84 | 48622 |
| 2021-10-07 | 28.84 | $28.16 | 45424 |
| 2021-10-06 | 28.91 | $28.17 | 71245 |
| 2021-10-05 | 28.97 | $28.00 | 187541 |
| 2021-10-04 | 29.05 | $27.65 | 110700 |
| 2021-10-01 | 29.09 | $28.08 | 67036 |
| 2021-09-30 | 29.08 | $27.76 | 63537 |
| 2021-09-29 | 29.04 | $27.94 | 50334 |
| 2021-09-28 | 28.98 | $28.04 | 45526 |
| 2021-09-27 | 28.93 | $28.79 | 34935 |
| 2021-09-24 | 28.83 | $29.16 | 79543 |
| 2021-09-23 | 28.69 | $29.17 | 40100 |
| 2021-09-22 | 28.56 | $29.07 | 94006 |
| 2021-09-21 | 28.43 | $29.52 | 53900 |
| 2021-09-20 | 28.29 | $29.71 | 46800 |
| 2021-09-17 | 28.10 | $29.76 | 59716 |
| 2021-09-16 | 27.91 | $29.65 | 152500 |
| 2021-09-15 | 27.72 | $29.58 | 100302 |
| 2021-09-14 | 27.55 | $29.45 | 64000 |
| 2021-09-13 | 27.40 | $29.52 | 102200 |
| 2021-09-10 | 27.25 | $29.64 | 216300 |
| 2021-09-09 | 27.06 | $29.61 | 32349 |
| 2021-09-08 | 26.89 | $29.30 | 96127 |
| 2021-09-07 | 26.72 | $29.54 | 45018 |
| 2021-09-03 | 26.51 | $28.60 | 81700 |
| 2021-09-02 | 26.39 | $27.71 | 55946 |
| 2021-09-01 | 26.29 | $27.10 | 92343 |
| 2021-08-31 | 26.23 | $26.77 | 59944 |
| 2021-08-30 | 26.18 | $26.91 | 56900 |
| 2021-08-27 | 26.14 | $26.88 | 87505 |
| 2021-08-26 | 26.08 | $26.38 | 43012 |
| 2021-08-25 | 26.05 | $26.45 | 47500 |
| 2021-08-24 | 26.02 | $26.53 | 83900 |
| 2021-08-23 | 25.98 | $26.64 | 43600 |
| 2021-08-20 | 25.93 | $26.07 | 43228 |
| 2021-08-19 | 25.94 | $25.82 | 59538 |
| 2021-08-18 | 25.94 | $25.84 | 87900 |
| 2021-08-17 | 25.95 | $26.19 | 54022 |
| 2021-08-16 | 25.96 | $26.52 | 32629 |
| 2021-08-13 | 25.93 | $26.52 | 67741 |
| 2021-08-12 | 25.91 | $25.91 | 50835 |
| 2021-08-11 | 25.92 | $26.04 | 56042 |
| 2021-08-10 | 25.94 | $25.90 | 140404 |
| 2021-08-09 | 25.96 | $25.50 | 57042 |
| 2021-08-06 | 26.00 | $26.20 | 51300 |
| 2021-08-05 | 26.01 | $25.70 | 48038 |
| 2021-08-04 | 26.01 | $25.74 | 81541 |
| 2021-08-03 | 26.01 | $25.92 | 257342 |
| 2021-08-02 | 26.00 | $26.04 | 60000 |
| 2021-07-30 | 26.00 | $25.70 | 68811 |
| 2021-07-29 | 26.01 | $25.76 | 93800 |
| 2021-07-28 | 26.04 | $25.83 | 91900 |
| 2021-07-27 | 26.06 | $25.74 | 85700 |
| 2021-07-26 | 26.09 | $25.73 | 84530 |
| 2021-07-23 | 26.12 | $26.13 | 89600 |
| 2021-07-22 | 26.12 | $25.91 | 249200 |
| 2021-07-21 | 26.12 | $26.11 | 77400 |
| 2021-07-20 | 26.13 | $26.36 | 223200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.90
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.68
Average
27.20
Maximum
31.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.90 | $23.24 | 121539 |
| 2026-07-16 | 22.87 | $23.22 | 289600 |
| 2026-07-15 | 22.83 | $23.07 | 250400 |
| 2026-07-14 | 22.80 | $23.25 | 216009 |
| 2026-07-13 | 22.76 | $23.00 | 200500 |
| 2026-07-10 | 22.73 | $22.83 | 176600 |
| 2026-07-09 | 22.72 | $22.90 | 175700 |
| 2026-07-08 | 22.70 | $22.90 | 163800 |
| 2026-07-07 | 22.68 | $22.71 | 252038 |
| 2026-07-06 | 22.68 | $22.61 | 283808 |
| 2026-07-02 | 22.69 | $22.70 | 216700 |
| 2026-07-01 | 22.69 | $22.12 | 165000 |
| 2026-06-30 | 22.75 | $22.22 | 236500 |
| 2026-06-29 | 22.80 | $22.46 | 274500 |
| 2026-06-26 | 22.84 | $22.30 | 206900 |
| 2026-06-25 | 22.89 | $22.15 | 208900 |
| 2026-06-24 | 22.97 | $22.30 | 293400 |
| 2026-06-23 | 23.04 | $22.27 | 341200 |
| 2026-06-22 | 23.12 | $22.27 | 345600 |
| 2026-06-18 | 23.21 | $22.86 | 192945 |
| 2026-06-17 | 23.25 | $22.78 | 157300 |
| 2026-06-16 | 23.30 | $22.76 | 191137 |
| 2026-06-15 | 23.36 | $22.85 | 267228 |
| 2026-06-12 | 23.41 | $23.10 | 130803 |
| 2026-06-11 | 23.44 | $23.43 | 184900 |
| 2026-06-10 | 23.44 | $23.24 | 101700 |
| 2026-06-09 | 23.46 | $22.87 | 214700 |
| 2026-06-08 | 23.53 | $22.94 | 291332 |
| 2026-06-05 | 23.59 | $22.76 | 158440 |
| 2026-06-04 | 23.68 | $22.96 | 224725 |
| 2026-06-03 | 23.75 | $23.07 | 266931 |
| 2026-06-02 | 23.82 | $23.20 | 283900 |
| 2026-06-01 | 23.89 | $23.24 | 204240 |
| 2026-05-29 | 23.96 | $23.52 | 166700 |
| 2026-05-28 | 24.00 | $23.69 | 138239 |
| 2026-05-27 | 24.04 | $23.78 | 139819 |
| 2026-05-26 | 24.06 | $23.58 | 112034 |
| 2026-05-22 | 24.11 | $24.07 | 92000 |
| 2026-05-21 | 24.12 | $24.23 | 93900 |
| 2026-05-20 | 24.11 | $24.75 | 94200 |
| 2026-05-19 | 24.04 | $24.40 | 110607 |
| 2026-05-18 | 24.00 | $24.06 | 169800 |
| 2026-05-15 | 24.00 | $23.95 | 83200 |
| 2026-05-14 | 24.00 | $23.75 | 191800 |
| 2026-05-13 | 24.03 | $23.85 | 124000 |
| 2026-05-12 | 24.05 | $23.74 | 171111 |
| 2026-05-11 | 24.08 | $23.71 | 183708 |
| 2026-05-08 | 24.12 | $24.15 | 167308 |
| 2026-05-07 | 24.11 | $24.09 | 222424 |
| 2026-05-06 | 24.11 | $24.45 | 78604 |
| 2026-05-05 | 24.08 | $24.23 | 148000 |
| 2026-05-04 | 24.06 | $24.18 | 186600 |
| 2026-05-01 | 24.05 | $24.13 | 72825 |
| 2026-04-30 | 24.04 | $24.30 | 233927 |
| 2026-04-29 | 24.02 | $23.44 | 108600 |
| 2026-04-28 | 24.08 | $23.60 | 210233 |
| 2026-04-27 | 24.13 | $23.64 | 213528 |
| 2026-04-24 | 24.18 | $23.73 | 111800 |
| 2026-04-23 | 24.23 | $23.73 | 168700 |
| 2026-04-22 | 24.28 | $23.74 | 108401 |
| 2026-04-21 | 24.33 | $23.87 | 156826 |
| 2026-04-20 | 24.38 | $24.26 | 97133 |
| 2026-04-17 | 24.40 | $24.47 | 198041 |
| 2026-04-16 | 24.39 | $24.09 | 210240 |
| 2026-04-15 | 24.42 | $24.20 | 206004 |
| 2026-04-14 | 24.44 | $24.10 | 184300 |
| 2026-04-13 | 24.48 | $24.10 | 184342 |
| 2026-04-10 | 24.52 | $24.16 | 121400 |
| 2026-04-09 | 24.56 | $24.43 | 104400 |
| 2026-04-08 | 24.57 | $24.62 | 71100 |
| 2026-04-07 | 24.56 | $24.37 | 121440 |
| 2026-04-06 | 24.59 | $24.70 | 92839 |
| 2026-04-02 | 24.57 | $24.69 | 82245 |
| 2026-04-01 | 24.56 | $24.63 | 62700 |
| 2026-03-31 | 24.55 | $24.94 | 87807 |
| 2026-03-30 | 24.51 | $24.36 | 127506 |
| 2026-03-27 | 24.53 | $24.51 | 86400 |
| 2026-03-26 | 24.53 | $24.73 | 219427 |
| 2026-03-25 | 24.51 | $24.63 | 80946 |
| 2026-03-24 | 24.50 | $24.65 | 118600 |
| 2026-03-23 | 24.48 | $24.92 | 409103 |
| 2026-03-20 | 24.44 | $24.42 | 611400 |
| 2026-03-19 | 24.44 | $24.93 | 84700 |
| 2026-03-18 | 24.39 | $24.50 | 165400 |
| 2026-03-17 | 24.37 | $24.73 | 267600 |
| 2026-03-16 | 24.34 | $24.48 | 200704 |
| 2026-03-13 | 24.32 | $24.04 | 151509 |
| 2026-03-12 | 24.35 | $24.29 | 187409 |
| 2026-03-11 | 24.36 | $24.34 | 106345 |
| 2026-03-10 | 24.36 | $24.35 | 160911 |
| 2026-03-09 | 24.36 | $24.48 | 370711 |
| 2026-03-06 | 24.35 | $23.64 | 164100 |
| 2026-03-05 | 24.42 | $23.64 | 243800 |
| 2026-03-04 | 24.50 | $24.30 | 395547 |
| 2026-03-03 | 24.52 | $23.92 | 169100 |
| 2026-03-02 | 24.59 | $23.99 | 259447 |
| 2026-02-27 | 24.65 | $24.39 | 122500 |
| 2026-02-26 | 24.68 | $24.35 | 197147 |
| 2026-02-25 | 24.71 | $24.22 | 335100 |
| 2026-02-24 | 24.76 | $24.23 | 176137 |
| 2026-02-23 | 24.82 | $24.36 | 275000 |
| 2026-02-20 | 24.87 | $24.32 | 105438 |
| 2026-02-19 | 24.93 | $24.53 | 89936 |
| 2026-02-18 | 24.97 | $24.74 | 89100 |
| 2026-02-17 | 24.99 | $25.07 | 116011 |
| 2026-02-13 | 24.98 | $25.33 | 69700 |
| 2026-02-12 | 24.95 | $24.96 | 116280 |
| 2026-02-11 | 24.95 | $25.05 | 64300 |
| 2026-02-10 | 24.94 | $24.86 | 149300 |
| 2026-02-09 | 24.94 | $24.47 | 205942 |
| 2026-02-06 | 24.99 | $24.42 | 119600 |
| 2026-02-05 | 25.05 | $24.61 | 184200 |
| 2026-02-04 | 25.10 | $24.66 | 72700 |
| 2026-02-03 | 25.15 | $25.04 | 106100 |
| 2026-02-02 | 25.16 | $25.28 | 112800 |
| 2026-01-30 | 25.15 | $25.10 | 107100 |
| 2026-01-29 | 25.15 | $25.10 | 130600 |
| 2026-01-28 | 25.16 | $25.23 | 83100 |
| 2026-01-27 | 25.15 | $25.26 | 96700 |
| 2026-01-26 | 25.14 | $25.46 | 90710 |
| 2026-01-23 | 25.10 | $25.09 | 98000 |
| 2026-01-22 | 25.10 | $24.79 | 154300 |
| 2026-01-21 | 25.14 | $25.00 | 140726 |
| 2026-01-20 | 25.15 | $25.21 | 200500 |
| 2026-01-16 | 25.14 | $24.87 | 151706 |
| 2026-01-15 | 25.17 | $25.06 | 144700 |
| 2026-01-14 | 25.18 | $25.11 | 134309 |
| 2026-01-13 | 25.19 | $25.02 | 125107 |
| 2026-01-12 | 25.21 | $25.57 | 114200 |
| 2026-01-09 | 25.17 | $25.35 | 123700 |
| 2026-01-08 | 25.15 | $25.29 | 72446 |
| 2026-01-07 | 25.14 | $25.32 | 110600 |
| 2026-01-06 | 25.12 | $25.50 | 316400 |
| 2026-01-05 | 25.08 | $25.52 | 210337 |
| 2026-01-02 | 25.04 | $25.14 | 123100 |
| 2025-12-31 | 25.02 | $25.20 | 44200 |
| 2025-12-30 | 25.01 | $25.23 | 100840 |
| 2025-12-29 | 24.98 | $25.30 | 159500 |
| 2025-12-26 | 24.95 | $25.39 | 133700 |
| 2025-12-24 | 24.90 | $25.25 | 76949 |
| 2025-12-23 | 24.87 | $24.99 | 112800 |
| 2025-12-22 | 24.85 | $24.65 | 258121 |
| 2025-12-19 | 24.87 | $24.88 | 225700 |
| 2025-12-18 | 24.87 | $25.13 | 211000 |
| 2025-12-17 | 24.85 | $24.73 | 108200 |
| 2025-12-16 | 24.86 | $24.98 | 105217 |
| 2025-12-15 | 24.85 | $24.98 | 136400 |
| 2025-12-12 | 24.83 | $24.95 | 129302 |
| 2025-12-11 | 24.82 | $24.99 | 160513 |
| 2025-12-10 | 24.80 | $24.90 | 85300 |
| 2025-12-09 | 24.79 | $24.44 | 137506 |
| 2025-12-08 | 24.83 | $24.59 | 167700 |
| 2025-12-05 | 24.85 | $24.81 | 125200 |
| 2025-12-04 | 24.86 | $24.96 | 100800 |
| 2025-12-03 | 24.85 | $24.92 | 86100 |
| 2025-12-02 | 24.84 | $24.94 | 193600 |
| 2025-12-01 | 24.83 | $24.93 | 165804 |
| 2025-11-28 | 24.82 | $24.87 | 58633 |
| 2025-11-26 | 24.81 | $24.81 | 94400 |
| 2025-11-25 | 24.81 | $24.45 | 231200 |
| 2025-11-24 | 24.85 | $24.61 | 244600 |
| 2025-11-21 | 24.88 | $24.61 | 210503 |
| 2025-11-20 | 24.91 | $24.04 | 196400 |
| 2025-11-19 | 25.00 | $24.36 | 125700 |
| 2025-11-18 | 25.06 | $24.63 | 291138 |
| 2025-11-17 | 25.11 | $24.48 | 187500 |
| 2025-11-14 | 25.18 | $24.43 | 96800 |
| 2025-11-13 | 25.25 | $24.25 | 129139 |
| 2025-11-12 | 25.36 | $24.69 | 67000 |
| 2025-11-11 | 25.43 | $24.81 | 184418 |
| 2025-11-10 | 25.50 | $24.55 | 202100 |
| 2025-11-07 | 25.59 | $24.71 | 155000 |
| 2025-11-06 | 25.69 | $24.55 | 232930 |
| 2025-11-05 | 25.81 | $24.60 | 113100 |
| 2025-11-04 | 25.93 | $25.25 | 129900 |
| 2025-11-03 | 26.01 | $25.70 | 91300 |
| 2025-10-31 | 26.04 | $25.75 | 76900 |
| 2025-10-30 | 26.07 | $25.80 | 96800 |
| 2025-10-29 | 26.10 | $26.07 | 119100 |
| 2025-10-28 | 26.10 | $26.42 | 84505 |
| 2025-10-27 | 26.07 | $26.50 | 88521 |
| 2025-10-24 | 26.02 | $26.14 | 46808 |
| 2025-10-23 | 26.01 | $26.14 | 65005 |
| 2025-10-22 | 26.00 | $26.21 | 61232 |
| 2025-10-21 | 25.97 | $26.32 | 58700 |
| 2025-10-20 | 25.94 | $26.38 | 83700 |
| 2025-10-17 | 25.89 | $26.38 | 204200 |
| 2025-10-16 | 25.84 | $25.80 | 112920 |
| 2025-10-15 | 25.84 | $25.35 | 107026 |
| 2025-10-14 | 25.89 | $25.03 | 140000 |
| 2025-10-13 | 25.98 | $24.86 | 153520 |
| 2025-10-10 | 26.10 | $24.96 | 93200 |
| 2025-10-09 | 26.22 | $24.90 | 143700 |
| 2025-10-08 | 26.36 | $25.21 | 102100 |
| 2025-10-07 | 26.48 | $25.62 | 73802 |
| 2025-10-06 | 26.58 | $26.07 | 63100 |
| 2025-10-03 | 26.63 | $26.27 | 53500 |
| 2025-10-02 | 26.67 | $26.00 | 47300 |
| 2025-10-01 | 26.74 | $26.27 | 63217 |
| 2025-09-30 | 26.79 | $26.06 | 67500 |
| 2025-09-29 | 26.86 | $26.20 | 56800 |
| 2025-09-26 | 26.93 | $26.71 | 34511 |
| 2025-09-25 | 26.95 | $26.39 | 160800 |
| 2025-09-24 | 27.01 | $26.64 | 33909 |
| 2025-09-23 | 27.05 | $26.82 | 40000 |
| 2025-09-22 | 27.08 | $26.94 | 51000 |
| 2025-09-19 | 27.09 | $26.73 | 50400 |
| 2025-09-18 | 27.13 | $27.05 | 74519 |
| 2025-09-17 | 27.14 | $27.37 | 57449 |
| 2025-09-16 | 27.12 | $27.42 | 37500 |
| 2025-09-15 | 27.08 | $27.37 | 39300 |
| 2025-09-12 | 27.05 | $27.32 | 36300 |
| 2025-09-11 | 27.03 | $27.50 | 33800 |
| 2025-09-10 | 26.98 | $27.31 | 29532 |
| 2025-09-09 | 26.94 | $27.12 | 108325 |
| 2025-09-08 | 26.92 | $26.98 | 51308 |
| 2025-09-05 | 26.91 | $26.96 | 27042 |
| 2025-09-04 | 26.91 | $26.82 | 36112 |
| 2025-09-03 | 26.92 | $26.70 | 39100 |
| 2025-09-02 | 26.94 | $26.80 | 71220 |
| 2025-08-29 | 26.96 | $26.40 | 35300 |
| 2025-08-28 | 27.02 | $26.71 | 82538 |
| 2025-08-27 | 27.05 | $26.71 | 106800 |
| 2025-08-26 | 27.08 | $26.65 | 41400 |
| 2025-08-25 | 27.13 | $27.02 | 38504 |
| 2025-08-22 | 27.14 | $27.65 | 78615 |
| 2025-08-21 | 27.09 | $27.57 | 48400 |
| 2025-08-20 | 27.04 | $27.97 | 38607 |
| 2025-08-19 | 26.94 | $28.05 | 35528 |
| 2025-08-18 | 26.82 | $27.95 | 23700 |
| 2025-08-15 | 26.70 | $27.76 | 51400 |
| 2025-08-14 | 26.59 | $27.52 | 51013 |
| 2025-08-13 | 26.49 | $27.67 | 29612 |
| 2025-08-12 | 26.37 | $27.78 | 101300 |
| 2025-08-11 | 26.22 | $27.19 | 40628 |
| 2025-08-08 | 26.12 | $27.23 | 63641 |
| 2025-08-07 | 26.00 | $26.65 | 59800 |
| 2025-08-06 | 25.93 | $26.40 | 70932 |
| 2025-08-05 | 25.88 | $26.15 | 58200 |
| 2025-08-04 | 25.86 | $26.04 | 70328 |
| 2025-08-01 | 25.84 | $26.23 | 67906 |
| 2025-07-31 | 25.80 | $25.35 | 133209 |
| 2025-07-30 | 25.84 | $25.45 | 59900 |
| 2025-07-29 | 25.88 | $25.50 | 108600 |
| 2025-07-28 | 25.92 | $25.49 | 69800 |
| 2025-07-25 | 25.97 | $25.77 | 53500 |
| 2025-07-24 | 25.99 | $25.99 | 53000 |
| 2025-07-23 | 25.99 | $26.03 | 55826 |
| 2025-07-22 | 25.99 | $25.58 | 63100 |
| 2025-07-21 | 26.03 | $25.66 | 69526 |
| 2025-07-18 | 26.07 | $25.37 | 104209 |
| 2025-07-17 | 26.14 | $25.45 | 179125 |
| 2025-07-16 | 26.22 | $25.34 | 245010 |
| 2025-07-15 | 26.31 | $25.33 | 235722 |
| 2025-07-14 | 26.41 | $25.66 | 249300 |
| 2025-07-11 | 26.49 | $25.99 | 161800 |
| 2025-07-10 | 26.54 | $26.19 | 212736 |
| 2025-07-09 | 26.58 | $26.40 | 224700 |
| 2025-07-08 | 26.60 | $26.57 | 237521 |
| 2025-07-07 | 26.60 | $26.61 | 138316 |
| 2025-07-03 | 26.60 | $26.65 | 95100 |
| 2025-07-02 | 26.59 | $26.96 | 130400 |
| 2025-07-01 | 26.56 | $26.64 | 39340 |
| 2025-06-30 | 26.55 | $26.76 | 41845 |
| 2025-06-27 | 26.53 | $26.29 | 93742 |
| 2025-06-26 | 26.55 | $25.96 | 59900 |
| 2025-06-25 | 26.61 | $25.86 | 48948 |
| 2025-06-24 | 26.69 | $26.12 | 53500 |
| 2025-06-23 | 26.75 | $25.84 | 67536 |
| 2025-06-20 | 26.85 | $26.16 | 55825 |
| 2025-06-18 | 26.92 | $26.55 | 67506 |
| 2025-06-17 | 26.96 | $26.46 | 55500 |
| 2025-06-16 | 27.01 | $26.86 | 33600 |
| 2025-06-13 | 27.03 | $26.95 | 48000 |
| 2025-06-12 | 27.03 | $27.27 | 66640 |
| 2025-06-11 | 27.01 | $27.05 | 34129 |
| 2025-06-10 | 27.01 | $27.17 | 34900 |
| 2025-06-09 | 26.99 | $27.43 | 38200 |
| 2025-06-06 | 26.94 | $27.49 | 69023 |
| 2025-06-05 | 26.88 | $27.38 | 59500 |
| 2025-06-04 | 26.83 | $27.68 | 25400 |
| 2025-06-03 | 26.74 | $27.67 | 31900 |
| 2025-06-02 | 26.64 | $27.64 | 57729 |
| 2025-05-30 | 26.54 | $27.88 | 55237 |
| 2025-05-29 | 26.40 | $26.98 | 54700 |
| 2025-05-28 | 26.34 | $26.84 | 44318 |
| 2025-05-27 | 26.29 | $26.59 | 86300 |
| 2025-05-23 | 26.25 | $26.40 | 44123 |
| 2025-05-22 | 26.24 | $26.28 | 36024 |
| 2025-05-21 | 26.23 | $26.55 | 45000 |
| 2025-05-20 | 26.20 | $26.65 | 40800 |
| 2025-05-19 | 26.15 | $26.65 | 44200 |
| 2025-05-16 | 26.10 | $26.56 | 52826 |
| 2025-05-15 | 26.05 | $26.29 | 51931 |
| 2025-05-14 | 26.03 | $25.91 | 101644 |
| 2025-05-13 | 26.04 | $25.96 | 157300 |
| 2025-05-12 | 26.05 | $26.73 | 64248 |
| 2025-05-09 | 25.97 | $26.60 | 63500 |
| 2025-05-08 | 25.91 | $25.85 | 56100 |
| 2025-05-07 | 25.92 | $26.41 | 75005 |
| 2025-05-06 | 25.86 | $26.50 | 77941 |
| 2025-05-05 | 25.80 | $26.46 | 117629 |
| 2025-05-02 | 25.73 | $26.25 | 112100 |
| 2025-05-01 | 25.67 | $25.88 | 65441 |
| 2025-04-30 | 25.65 | $26.07 | 73600 |
| 2025-04-29 | 25.61 | $26.23 | 69232 |
| 2025-04-28 | 25.54 | $26.30 | 36500 |
| 2025-04-25 | 25.46 | $25.84 | 52600 |
| 2025-04-24 | 25.42 | $25.77 | 93800 |
| 2025-04-23 | 25.38 | $26.36 | 168000 |
| 2025-04-22 | 25.28 | $26.78 | 326713 |
| 2025-04-21 | 25.12 | $26.34 | 438937 |
| 2025-04-17 | 24.99 | $26.16 | 134035 |
| 2025-04-16 | 24.87 | $25.98 | 703444 |
| 2025-04-15 | 24.75 | $25.59 | 127200 |
| 2025-04-14 | 24.67 | $25.77 | 110000 |
| 2025-04-11 | 24.55 | $25.50 | 409331 |
| 2025-04-10 | 24.45 | $24.92 | 127410 |
| 2025-04-09 | 24.40 | $24.94 | 533900 |
| 2025-04-08 | 24.34 | $24.30 | 161800 |
| 2025-04-07 | 24.35 | $23.88 | 355332 |
| 2025-04-04 | 24.40 | $24.00 | 117700 |
| 2025-04-03 | 24.44 | $24.04 | 151224 |
| 2025-04-02 | 24.48 | $23.76 | 76807 |
| 2025-04-01 | 24.56 | $24.11 | 166220 |
| 2025-03-31 | 24.60 | $24.15 | 212040 |
| 2025-03-28 | 24.65 | $24.18 | 94600 |
| 2025-03-27 | 24.70 | $24.70 | 75700 |
| 2025-03-26 | 24.70 | $24.46 | 162500 |
| 2025-03-25 | 24.72 | $24.70 | 84836 |
| 2025-03-24 | 24.73 | $24.44 | 194700 |
| 2025-03-21 | 24.76 | $24.92 | 80000 |
| 2025-03-20 | 24.74 | $24.98 | 52606 |
| 2025-03-19 | 24.71 | $25.07 | 189700 |
| 2025-03-18 | 24.68 | $24.97 | 135171 |
| 2025-03-17 | 24.65 | $24.80 | 88000 |
| 2025-03-14 | 24.63 | $24.86 | 48905 |
| 2025-03-13 | 24.61 | $25.07 | 72700 |
| 2025-03-12 | 24.56 | $24.83 | 90300 |
| 2025-03-11 | 24.53 | $24.82 | 144900 |
| 2025-03-10 | 24.50 | $24.92 | 105611 |
| 2025-03-07 | 24.45 | $24.73 | 140619 |
| 2025-03-06 | 24.42 | $24.46 | 307604 |
| 2025-03-05 | 24.42 | $24.70 | 260500 |
| 2025-03-04 | 24.39 | $24.49 | 215800 |
| 2025-03-03 | 24.38 | $24.50 | 169200 |
| 2025-02-28 | 24.37 | $24.20 | 224700 |
| 2025-02-27 | 24.38 | $24.50 | 240105 |
| 2025-02-26 | 24.37 | $24.52 | 766000 |
| 2025-02-25 | 24.36 | $24.57 | 243643 |
| 2025-02-24 | 24.33 | $24.49 | 188116 |
| 2025-02-21 | 24.32 | $24.55 | 85600 |
| 2025-02-20 | 24.29 | $24.30 | 86200 |
| 2025-02-19 | 24.29 | $24.15 | 200821 |
| 2025-02-18 | 24.31 | $24.41 | 211739 |
| 2025-02-14 | 24.30 | $24.05 | 210746 |
| 2025-02-13 | 24.32 | $24.06 | 515244 |
| 2025-02-12 | 24.35 | $23.43 | 386900 |
| 2025-02-11 | 24.45 | $23.76 | 280200 |
| 2025-02-10 | 24.52 | $23.84 | 207601 |
| 2025-02-07 | 24.59 | $24.05 | 79735 |
| 2025-02-06 | 24.65 | $24.82 | 103100 |
| 2025-02-05 | 24.63 | $24.88 | 306600 |
| 2025-02-04 | 24.60 | $24.62 | 105700 |
| 2025-02-03 | 24.60 | $24.58 | 109932 |
| 2025-01-31 | 24.60 | $24.62 | 105744 |
| 2025-01-30 | 24.60 | $24.87 | 162000 |
| 2025-01-29 | 24.58 | $24.61 | 75600 |
| 2025-01-28 | 24.57 | $24.76 | 223800 |
| 2025-01-27 | 24.55 | $24.63 | 289723 |
| 2025-01-24 | 24.54 | $24.33 | 139001 |
| 2025-01-23 | 24.57 | $24.24 | 152214 |
| 2025-01-22 | 24.60 | $24.03 | 183900 |
| 2025-01-21 | 24.66 | $24.26 | 239238 |
| 2025-01-17 | 24.70 | $24.22 | 231203 |
| 2025-01-16 | 24.75 | $24.45 | 160600 |
| 2025-01-15 | 24.79 | $24.51 | 167119 |
| 2025-01-14 | 24.81 | $24.40 | 236924 |
| 2025-01-13 | 24.86 | $24.32 | 169800 |
| 2025-01-10 | 24.91 | $24.26 | 174400 |
| 2025-01-08 | 24.98 | $24.63 | 91500 |
| 2025-01-07 | 25.02 | $24.87 | 181848 |
| 2025-01-06 | 25.04 | $24.98 | 119600 |
| 2025-01-03 | 25.04 | $24.94 | 105427 |
| 2025-01-02 | 25.05 | $24.99 | 70000 |
| 2024-12-31 | 25.06 | $24.97 | 91100 |
| 2024-12-30 | 25.07 | $25.06 | 160736 |
| 2024-12-27 | 25.07 | $24.91 | 157434 |
| 2024-12-26 | 25.09 | $24.56 | 141000 |
| 2024-12-24 | 25.14 | $24.50 | 99301 |
| 2024-12-23 | 25.21 | $24.74 | 156430 |
| 2024-12-20 | 25.26 | $24.83 | 211700 |
| 2024-12-19 | 25.30 | $24.79 | 144343 |
| 2024-12-18 | 25.36 | $24.93 | 129525 |
| 2024-12-17 | 25.40 | $25.34 | 107924 |
| 2024-12-16 | 25.41 | $25.13 | 157829 |
| 2024-12-13 | 25.44 | $25.29 | 94137 |
| 2024-12-12 | 25.46 | $25.55 | 153100 |
| 2024-12-11 | 25.45 | $25.60 | 256324 |
| 2024-12-10 | 25.43 | $25.58 | 124100 |
| 2024-12-09 | 25.41 | $25.75 | 156200 |
| 2024-12-06 | 25.38 | $26.17 | 101400 |
| 2024-12-05 | 25.30 | $25.86 | 117800 |
| 2024-12-04 | 25.24 | $26.02 | 113925 |
| 2024-12-03 | 25.15 | $26.26 | 119345 |
| 2024-12-02 | 25.04 | $25.97 | 143700 |
| 2024-11-29 | 24.94 | $25.65 | 66600 |
| 2024-11-27 | 24.86 | $25.23 | 97217 |
| 2024-11-26 | 24.83 | $25.16 | 231524 |
| 2024-11-25 | 24.79 | $25.15 | 199600 |
| 2024-11-22 | 24.75 | $25.27 | 90616 |
| 2024-11-21 | 24.70 | $25.43 | 121700 |
| 2024-11-20 | 24.62 | $25.15 | 216821 |
| 2024-11-19 | 24.57 | $25.18 | 251604 |
| 2024-11-18 | 24.50 | $25.09 | 164333 |
| 2024-11-15 | 24.44 | $24.90 | 257847 |
| 2024-11-14 | 24.39 | $24.27 | 257314 |
| 2024-11-13 | 24.40 | $24.36 | 129441 |
| 2024-11-12 | 24.41 | $24.43 | 187743 |
| 2024-11-11 | 24.41 | $24.62 | 231022 |
| 2024-11-08 | 24.38 | $24.66 | 121934 |
| 2024-11-07 | 24.35 | $24.57 | 137500 |
| 2024-11-06 | 24.33 | $23.81 | 74647 |
| 2024-11-05 | 24.39 | $24.23 | 157600 |
| 2024-11-04 | 24.40 | $24.22 | 203400 |
| 2024-11-01 | 24.42 | $24.10 | 146332 |
| 2024-10-31 | 24.46 | $24.10 | 113000 |
| 2024-10-30 | 24.49 | $23.95 | 119304 |
| 2024-10-29 | 24.55 | $24.02 | 175026 |
| 2024-10-28 | 24.61 | $23.93 | 236200 |
| 2024-10-25 | 24.68 | $23.81 | 95900 |
| 2024-10-24 | 24.77 | $23.91 | 117700 |
| 2024-10-23 | 24.86 | $23.77 | 97032 |
| 2024-10-22 | 24.97 | $24.06 | 283500 |
| 2024-10-21 | 25.07 | $24.12 | 178110 |
| 2024-10-18 | 25.17 | $24.68 | 99400 |
| 2024-10-17 | 25.22 | $24.73 | 200207 |
| 2024-10-16 | 25.27 | $24.73 | 286600 |
| 2024-10-15 | 25.33 | $24.49 | 148800 |
| 2024-10-14 | 25.42 | $24.71 | 155300 |
| 2024-10-11 | 25.50 | $24.81 | 183000 |
| 2024-10-10 | 25.57 | $25.05 | 93700 |
| 2024-10-09 | 25.62 | $24.92 | 105203 |
| 2024-10-08 | 25.70 | $25.01 | 100600 |
| 2024-10-07 | 25.77 | $25.06 | 109200 |
| 2024-10-04 | 25.84 | $25.09 | 53200 |
| 2024-10-03 | 25.92 | $25.24 | 47110 |
| 2024-10-02 | 25.99 | $25.28 | 110400 |
| 2024-10-01 | 26.07 | $25.45 | 79900 |
| 2024-09-30 | 26.13 | $25.62 | 97500 |
| 2024-09-27 | 26.19 | $25.69 | 39700 |
| 2024-09-26 | 26.24 | $26.07 | 251424 |
| 2024-09-25 | 26.26 | $25.68 | 40220 |
| 2024-09-24 | 26.32 | $26.12 | 49600 |
| 2024-09-23 | 26.34 | $26.17 | 35342 |
| 2024-09-20 | 26.36 | $26.17 | 58000 |
| 2024-09-19 | 26.38 | $26.38 | 36835 |
| 2024-09-18 | 26.38 | $26.14 | 38243 |
| 2024-09-17 | 26.40 | $26.14 | 38205 |
| 2024-09-16 | 26.43 | $26.44 | 61100 |
| 2024-09-13 | 26.43 | $26.39 | 49000 |
| 2024-09-12 | 26.43 | $26.42 | 46311 |
| 2024-09-11 | 26.43 | $26.41 | 82600 |
| 2024-09-10 | 26.44 | $26.38 | 57146 |
| 2024-09-09 | 26.44 | $26.99 | 50200 |
| 2024-09-06 | 26.38 | $26.85 | 74419 |
| 2024-09-05 | 26.33 | $27.39 | 58700 |
| 2024-09-04 | 26.22 | $26.81 | 55904 |
| 2024-09-03 | 26.16 | $26.85 | 71713 |
| 2024-08-30 | 26.09 | $26.75 | 50600 |
| 2024-08-29 | 26.02 | $27.13 | 40226 |
| 2024-08-28 | 25.90 | $26.68 | 43700 |
| 2024-08-27 | 25.82 | $26.91 | 53925 |
| 2024-08-26 | 25.70 | $26.36 | 41239 |
| 2024-08-23 | 25.64 | $26.42 | 32800 |
| 2024-08-22 | 25.55 | $26.04 | 349744 |
| 2024-08-21 | 25.50 | $26.12 | 70000 |
| 2024-08-20 | 25.44 | $26.05 | 185600 |
| 2024-08-19 | 25.37 | $26.08 | 137745 |
| 2024-08-16 | 25.30 | $25.44 | 53326 |
| 2024-08-15 | 25.28 | $25.38 | 97427 |
| 2024-08-14 | 25.27 | $25.11 | 55315 |
| 2024-08-13 | 25.29 | $25.31 | 83100 |
| 2024-08-12 | 25.29 | $24.92 | 88019 |
| 2024-08-09 | 25.33 | $24.88 | 888400 |
| 2024-08-08 | 25.37 | $24.98 | 161700 |
| 2024-08-07 | 25.42 | $25.22 | 259534 |
| 2024-08-06 | 25.44 | $25.28 | 174715 |
| 2024-08-05 | 25.45 | $26.10 | 100400 |
| 2024-08-02 | 25.38 | $25.55 | 81600 |
| 2024-08-01 | 25.37 | $25.59 | 179700 |
| 2024-07-31 | 25.34 | $26.63 | 70444 |
| 2024-07-30 | 25.21 | $25.92 | 93935 |
| 2024-07-29 | 25.13 | $25.93 | 132846 |
| 2024-07-26 | 25.05 | $25.95 | 147818 |
| 2024-07-25 | 24.95 | $25.72 | 136200 |
| 2024-07-24 | 24.87 | $25.55 | 103600 |
| 2024-07-23 | 24.80 | $25.77 | 68034 |
| 2024-07-22 | 24.70 | $25.51 | 107800 |
| 2024-07-19 | 24.61 | $25.25 | 258100 |
| 2024-07-18 | 24.55 | $25.53 | 247824 |
| 2024-07-17 | 24.44 | $25.33 | 143200 |
| 2024-07-16 | 24.35 | $24.85 | 203600 |
| 2024-07-15 | 24.30 | $25.14 | 206300 |
| 2024-07-12 | 24.21 | $25.20 | 100544 |
| 2024-07-11 | 24.10 | $24.90 | 164100 |
| 2024-07-10 | 24.02 | $24.59 | 129300 |
| 2024-07-09 | 23.96 | $24.23 | 124902 |
| 2024-07-08 | 23.93 | $23.98 | 276400 |
| 2024-07-05 | 23.93 | $24.19 | 285619 |
| 2024-07-03 | 23.90 | $24.53 | 50810 |
| 2024-07-02 | 23.83 | $24.18 | 210100 |
| 2024-07-01 | 23.80 | $24.15 | 297500 |
| 2024-06-28 | 23.76 | $23.70 | 460200 |
| 2024-06-27 | 23.77 | $23.60 | 262647 |
| 2024-06-26 | 23.78 | $23.44 | 167700 |
| 2024-06-25 | 23.82 | $23.58 | 225100 |
| 2024-06-24 | 23.84 | $23.39 | 355500 |
| 2024-06-21 | 23.89 | $23.03 | 255106 |
| 2024-06-20 | 23.98 | $22.96 | 986700 |
| 2024-06-18 | 24.09 | $23.02 | 446400 |
| 2024-06-17 | 24.20 | $23.00 | 255100 |
| 2024-06-14 | 24.33 | $23.15 | 721600 |
| 2024-06-13 | 24.45 | $23.41 | 394400 |
| 2024-06-12 | 24.56 | $23.62 | 233401 |
| 2024-06-11 | 24.66 | $23.75 | 235600 |
| 2024-06-10 | 24.76 | $24.05 | 189223 |
| 2024-06-07 | 24.83 | $23.86 | 116636 |
| 2024-06-06 | 24.94 | $24.16 | 210134 |
| 2024-06-05 | 25.02 | $24.41 | 130600 |
| 2024-06-04 | 25.08 | $24.69 | 266700 |
| 2024-06-03 | 25.12 | $24.63 | 415626 |
| 2024-05-31 | 25.18 | $24.45 | 243600 |
| 2024-05-30 | 25.25 | $24.23 | 601910 |
| 2024-05-29 | 25.36 | $23.97 | 393310 |
| 2024-05-28 | 25.51 | $24.35 | 355400 |
| 2024-05-24 | 25.63 | $24.25 | 1.3M |
| 2024-05-23 | 25.77 | $23.93 | 1.6M |
| 2024-05-22 | 25.97 | $24.59 | 321924 |
| 2024-05-21 | 26.11 | $24.41 | 277431 |
| 2024-05-20 | 26.29 | $24.34 | 356834 |
| 2024-05-17 | 26.50 | $24.34 | 202135 |
| 2024-05-16 | 26.72 | $24.70 | 425000 |
| 2024-05-15 | 26.94 | $25.43 | 241442 |
| 2024-05-14 | 27.10 | $25.67 | 2.8M |
| 2024-05-13 | 27.25 | $25.58 | 302920 |
| 2024-05-10 | 27.42 | $25.97 | 580520 |
| 2024-05-09 | 27.57 | $27.00 | 194043 |
| 2024-05-08 | 27.64 | $27.02 | 77347 |
| 2024-05-07 | 27.70 | $27.30 | 174300 |
| 2024-05-06 | 27.74 | $27.70 | 192500 |
| 2024-05-03 | 27.75 | $27.65 | 145600 |
| 2024-05-02 | 27.76 | $27.41 | 190000 |
| 2024-05-01 | 27.79 | $26.88 | 88700 |
| 2024-04-30 | 27.89 | $26.89 | 104209 |
| 2024-04-29 | 27.99 | $27.00 | 227700 |
| 2024-04-26 | 28.10 | $26.74 | 195400 |
| 2024-04-25 | 28.24 | $27.16 | 459600 |
| 2024-04-24 | 28.36 | $27.37 | 149900 |
| 2024-04-23 | 28.46 | $27.70 | 90300 |
| 2024-04-22 | 28.54 | $27.81 | 175100 |
| 2024-04-19 | 28.62 | $27.24 | 1.4M |
| 2024-04-18 | 28.76 | $27.23 | 2.3M |
| 2024-04-17 | 28.92 | $27.30 | 714700 |
| 2024-04-16 | 29.09 | $27.72 | 183700 |
| 2024-04-15 | 29.24 | $28.02 | 130645 |
| 2024-04-12 | 29.37 | $28.30 | 288100 |
| 2024-04-11 | 29.48 | $28.53 | 116500 |
| 2024-04-10 | 29.58 | $28.54 | 75544 |
| 2024-04-09 | 29.69 | $29.07 | 100321 |
| 2024-04-08 | 29.75 | $28.94 | 112005 |
| 2024-04-05 | 29.84 | $28.90 | 55826 |
| 2024-04-04 | 29.94 | $28.80 | 185944 |
| 2024-04-03 | 30.06 | $29.32 | 111938 |
| 2024-04-02 | 30.14 | $29.26 | 235803 |
| 2024-04-01 | 30.23 | $29.19 | 138600 |
| 2024-03-28 | 30.34 | $29.81 | 53527 |
| 2024-03-27 | 30.39 | $30.10 | 84500 |
| 2024-03-26 | 30.42 | $30.45 | 61700 |
| 2024-03-25 | 30.42 | $30.19 | 95711 |
| 2024-03-22 | 30.44 | $30.30 | 70500 |
| 2024-03-21 | 30.46 | $29.91 | 51805 |
| 2024-03-20 | 30.52 | $30.36 | 43800 |
| 2024-03-19 | 30.53 | $30.32 | 65612 |
| 2024-03-18 | 30.56 | $30.35 | 47400 |
| 2024-03-15 | 30.58 | $30.40 | 56024 |
| 2024-03-14 | 30.60 | $30.67 | 87500 |
| 2024-03-13 | 30.59 | $30.54 | 45219 |
| 2024-03-12 | 30.59 | $30.70 | 39323 |
| 2024-03-11 | 30.58 | $30.85 | 52300 |
| 2024-03-08 | 30.56 | $31.32 | 40841 |
| 2024-03-07 | 30.47 | $31.09 | 60000 |
| 2024-03-06 | 30.41 | $30.54 | 54933 |
| 2024-03-05 | 30.40 | $30.10 | 62700 |
| 2024-03-04 | 30.43 | $30.03 | 46132 |
| 2024-03-01 | 30.47 | $30.13 | 142800 |
| 2024-02-29 | 30.51 | $30.32 | 55700 |
| 2024-02-28 | 30.52 | $30.45 | 39537 |
| 2024-02-27 | 30.53 | $30.31 | 55700 |
| 2024-02-26 | 30.56 | $30.21 | 60600 |
| 2024-02-23 | 30.59 | $30.31 | 42425 |
| 2024-02-22 | 30.62 | $30.11 | 114049 |
| 2024-02-21 | 30.68 | $30.22 | 108037 |
| 2024-02-20 | 30.72 | $30.27 | 112600 |
| 2024-02-16 | 30.77 | $30.50 | 68000 |
| 2024-02-15 | 30.80 | $30.25 | 58314 |
| 2024-02-14 | 30.86 | $30.12 | 69511 |
| 2024-02-13 | 30.94 | $29.99 | 83214 |
| 2024-02-12 | 31.04 | $30.39 | 55434 |
| 2024-02-09 | 31.10 | $30.37 | 80111 |
| 2024-02-08 | 31.18 | $30.00 | 75531 |
| 2024-02-07 | 31.31 | $31.01 | 52000 |
| 2024-02-06 | 31.34 | $31.10 | 71706 |
| 2024-02-05 | 31.36 | $31.38 | 99212 |
| 2024-02-02 | 31.36 | $31.69 | 209700 |
| 2024-02-01 | 31.32 | $31.99 | 55400 |
| 2024-01-31 | 31.25 | $31.49 | 64031 |
| 2024-01-30 | 31.23 | $31.45 | 161708 |
| 2024-01-29 | 31.21 | $32.33 | 298500 |
| 2024-01-26 | 31.09 | $31.06 | 139100 |
| 2024-01-25 | 31.09 | $31.50 | 54400 |
| 2024-01-24 | 31.05 | $31.72 | 61000 |
| 2024-01-23 | 30.98 | $31.92 | 104122 |
| 2024-01-22 | 30.88 | $32.43 | 61841 |
| 2024-01-19 | 30.72 | $31.67 | 87100 |
| 2024-01-18 | 30.61 | $31.99 | 89924 |
| 2024-01-17 | 30.47 | $31.77 | 166819 |
| 2024-01-16 | 30.33 | $31.75 | 162100 |
| 2024-01-12 | 30.18 | $31.02 | 85335 |
| 2024-01-11 | 30.10 | $30.86 | 222700 |
| 2024-01-10 | 30.02 | $30.46 | 174429 |
| 2024-01-09 | 29.97 | $30.34 | 154815 |
| 2024-01-08 | 29.93 | $30.36 | 125334 |
| 2024-01-05 | 29.88 | $30.22 | 230641 |
| 2024-01-04 | 29.85 | $29.91 | 203616 |
| 2024-01-03 | 29.84 | $30.11 | 87244 |
| 2024-01-02 | 29.81 | $30.42 | 158120 |
| 2023-12-29 | 29.75 | $30.47 | 44717 |
| 2023-12-28 | 29.67 | $30.30 | 179400 |
| 2023-12-27 | 29.61 | $30.09 | 44000 |
| 2023-12-26 | 29.56 | $29.98 | 118400 |
| 2023-12-22 | 29.51 | $30.23 | 50900 |
| 2023-12-21 | 29.44 | $30.01 | 61538 |
| 2023-12-20 | 29.38 | $29.23 | 66800 |
| 2023-12-19 | 29.39 | $29.37 | 98400 |
| 2023-12-18 | 29.40 | $29.58 | 85300 |
| 2023-12-15 | 29.38 | $29.62 | 64900 |
| 2023-12-14 | 29.35 | $29.93 | 66103 |
| 2023-12-13 | 29.29 | $29.84 | 69745 |
| 2023-12-12 | 29.23 | $29.55 | 60314 |
| 2023-12-11 | 29.20 | $29.45 | 60700 |
| 2023-12-08 | 29.17 | $29.48 | 45303 |
| 2023-12-07 | 29.14 | $29.72 | 68100 |
| 2023-12-06 | 29.08 | $29.20 | 113600 |
| 2023-12-05 | 29.06 | $29.02 | 106239 |
| 2023-12-04 | 29.07 | $29.00 | 77922 |
| 2023-12-01 | 29.08 | $29.41 | 71935 |
| 2023-11-30 | 29.04 | $29.23 | 106700 |
| 2023-11-29 | 29.02 | $29.05 | 90414 |
| 2023-11-28 | 29.02 | $29.20 | 81600 |
| 2023-11-27 | 29.00 | $29.13 | 69513 |
| 2023-11-24 | 28.99 | $28.93 | 53100 |
| 2023-11-22 | 28.99 | $29.11 | 89400 |
| 2023-11-21 | 28.98 | $29.21 | 51714 |
| 2023-11-20 | 28.95 | $29.11 | 51700 |
| 2023-11-17 | 28.94 | $29.16 | 75107 |
| 2023-11-16 | 28.91 | $28.48 | 73328 |
| 2023-11-15 | 28.96 | $28.28 | 93949 |
| 2023-11-14 | 29.03 | $29.13 | 89400 |
| 2023-11-13 | 29.02 | $28.81 | 128104 |
| 2023-11-10 | 29.04 | $28.50 | 89448 |
| 2023-11-09 | 29.10 | $27.95 | 103500 |
| 2023-11-08 | 29.22 | $28.01 | 197500 |
| 2023-11-07 | 29.35 | $28.85 | 151400 |
| 2023-11-06 | 29.40 | $29.64 | 80220 |
| 2023-11-03 | 29.38 | $30.26 | 82618 |
| 2023-11-02 | 29.28 | $29.88 | 85100 |
| 2023-11-01 | 29.22 | $29.62 | 60216 |
| 2023-10-31 | 29.18 | $29.64 | 323824 |
| 2023-10-30 | 29.13 | $29.06 | 140200 |
| 2023-10-27 | 29.14 | $29.11 | 87600 |
| 2023-10-26 | 29.14 | $28.81 | 98544 |
| 2023-10-25 | 29.18 | $29.19 | 62901 |
| 2023-10-24 | 29.17 | $29.06 | 88124 |
| 2023-10-23 | 29.19 | $28.98 | 69621 |
| 2023-10-20 | 29.21 | $28.85 | 153310 |
| 2023-10-19 | 29.24 | $28.99 | 73740 |
| 2023-10-18 | 29.27 | $28.60 | 90500 |
| 2023-10-17 | 29.34 | $28.91 | 237400 |
| 2023-10-16 | 29.39 | $28.90 | 215148 |
| 2023-10-13 | 29.44 | $29.20 | 95013 |
| 2023-10-12 | 29.46 | $29.07 | 85100 |
| 2023-10-11 | 29.51 | $29.44 | 99600 |
| 2023-10-10 | 29.51 | $29.62 | 57347 |
| 2023-10-09 | 29.50 | $29.30 | 65200 |
| 2023-10-06 | 29.52 | $29.13 | 148100 |
| 2023-10-05 | 29.56 | $29.26 | 64400 |
| 2023-10-04 | 29.60 | $28.88 | 92922 |
| 2023-10-03 | 29.67 | $29.23 | 119600 |
| 2023-10-02 | 29.72 | $29.09 | 77628 |
| 2023-09-29 | 29.78 | $29.67 | 360434 |
| 2023-09-28 | 29.79 | $30.16 | 94800 |
| 2023-09-27 | 29.76 | $30.51 | 69510 |
| 2023-09-26 | 29.68 | $30.22 | 46500 |
| 2023-09-25 | 29.62 | $30.52 | 73904 |
| 2023-09-22 | 29.53 | $30.49 | 54505 |
| 2023-09-21 | 29.42 | $30.38 | 52300 |
| 2023-09-20 | 29.32 | $30.42 | 87113 |
| 2023-09-19 | 29.21 | $30.68 | 52700 |
| 2023-09-18 | 29.05 | $30.12 | 73900 |
| 2023-09-15 | 28.94 | $30.06 | 92603 |
| 2023-09-14 | 28.82 | $29.69 | 79021 |
| 2023-09-13 | 28.73 | $29.55 | 175633 |
| 2023-09-12 | 28.64 | $29.17 | 927412 |
| 2023-09-11 | 28.59 | $29.12 | 161300 |
| 2023-09-08 | 28.53 | $28.99 | 36622 |
| 2023-09-07 | 28.49 | $29.09 | 47500 |
| 2023-09-06 | 28.42 | $28.61 | 64810 |
| 2023-09-05 | 28.40 | $28.52 | 87447 |
| 2023-09-01 | 28.39 | $28.97 | 71115 |
| 2023-08-31 | 28.33 | $28.81 | 79500 |
| 2023-08-30 | 28.28 | $28.61 | 57100 |
| 2023-08-29 | 28.24 | $28.48 | 179800 |
| 2023-08-28 | 28.22 | $28.47 | 92800 |
| 2023-08-25 | 28.19 | $28.25 | 54006 |
| 2023-08-24 | 28.18 | $28.23 | 82403 |
| 2023-08-23 | 28.18 | $28.20 | 64502 |
| 2023-08-22 | 28.18 | $27.88 | 86200 |
| 2023-08-21 | 28.21 | $27.83 | 124500 |
| 2023-08-18 | 28.25 | $27.81 | 120400 |
| 2023-08-17 | 28.30 | $27.82 | 119714 |
| 2023-08-16 | 28.35 | $27.83 | 74300 |
| 2023-08-15 | 28.40 | $27.89 | 95649 |
| 2023-08-14 | 28.45 | $28.26 | 79000 |
| 2023-08-11 | 28.47 | $28.17 | 138835 |
| 2023-08-10 | 28.51 | $28.22 | 290500 |
| 2023-08-09 | 28.54 | $28.23 | 190700 |
| 2023-08-08 | 28.57 | $28.07 | 132014 |
| 2023-08-07 | 28.62 | $28.11 | 85439 |
| 2023-08-04 | 28.67 | $27.89 | 108230 |
| 2023-08-03 | 28.76 | $27.83 | 96500 |
| 2023-08-02 | 28.85 | $27.69 | 204726 |
| 2023-08-01 | 28.98 | $28.13 | 64400 |
| 2023-07-31 | 29.07 | $28.73 | 70000 |
| 2023-07-28 | 29.10 | $28.66 | 53700 |
| 2023-07-27 | 29.15 | $28.69 | 262318 |
| 2023-07-26 | 29.20 | $28.50 | 56100 |
| 2023-07-25 | 29.27 | $28.89 | 50900 |
| 2023-07-24 | 29.31 | $29.59 | 50447 |
| 2023-07-21 | 29.28 | $29.26 | 122912 |
| 2023-07-20 | 29.28 | $29.34 | 69900 |
| 2023-07-19 | 29.27 | $29.19 | 168200 |
| 2023-07-18 | 29.28 | $29.20 | 541400 |
| 2023-07-17 | 29.29 | $29.30 | 187016 |
| 2023-07-14 | 29.29 | $29.11 | 474900 |
| 2023-07-13 | 29.31 | $29.53 | 337230 |
| 2023-07-12 | 29.29 | $29.39 | 88700 |
| 2023-07-11 | 29.28 | $28.99 | 135600 |
| 2023-07-10 | 29.31 | $29.48 | 78700 |
| 2023-07-07 | 29.29 | $29.25 | 76007 |
| 2023-07-06 | 29.29 | $28.82 | 459442 |
| 2023-07-05 | 29.34 | $29.15 | 240840 |
| 2023-07-03 | 29.36 | $29.60 | 227316 |
| 2023-06-30 | 29.34 | $29.51 | 84100 |
| 2023-06-29 | 29.32 | $29.47 | 57500 |
| 2023-06-28 | 29.30 | $30.58 | 44200 |
| 2023-06-27 | 29.17 | $29.15 | 75646 |
| 2023-06-26 | 29.17 | $28.75 | 89300 |
| 2023-06-23 | 29.21 | $28.61 | 59200 |
| 2023-06-22 | 29.28 | $28.96 | 73800 |
| 2023-06-21 | 29.31 | $28.95 | 113100 |
| 2023-06-20 | 29.35 | $28.59 | 309000 |
| 2023-06-16 | 29.43 | $28.78 | 342800 |
| 2023-06-15 | 29.50 | $29.13 | 240029 |
| 2023-06-14 | 29.53 | $29.16 | 277407 |
| 2023-06-13 | 29.57 | $29.45 | 116900 |
| 2023-06-12 | 29.59 | $29.55 | 55700 |
| 2023-06-09 | 29.59 | $29.62 | 108300 |
| 2023-06-08 | 29.59 | $29.28 | 68700 |
| 2023-06-07 | 29.62 | $29.28 | 54400 |
| 2023-06-06 | 29.65 | $29.62 | 69205 |
| 2023-06-05 | 29.66 | $29.02 | 95200 |
| 2023-06-02 | 29.72 | $29.09 | 96014 |
| 2023-06-01 | 29.79 | $28.80 | 137811 |
| 2023-05-31 | 29.90 | $28.43 | 87300 |
| 2023-05-30 | 30.05 | $28.62 | 78744 |
| 2023-05-26 | 30.20 | $29.22 | 74200 |
| 2023-05-25 | 30.30 | $29.49 | 56202 |
| 2023-05-24 | 30.39 | $29.54 | 56020 |
| 2023-05-23 | 30.48 | $29.83 | 130400 |
| 2023-05-22 | 30.55 | $30.14 | 74816 |
| 2023-05-19 | 30.59 | $29.97 | 59400 |
| 2023-05-18 | 30.66 | $30.09 | 44048 |
| 2023-05-17 | 30.72 | $30.48 | 49935 |
| 2023-05-16 | 30.74 | $30.60 | 51200 |
| 2023-05-15 | 30.75 | $31.23 | 158700 |
| 2023-05-12 | 30.70 | $30.92 | 164512 |
| 2023-05-11 | 30.68 | $31.18 | 49210 |
| 2023-05-10 | 30.63 | $31.21 | 46308 |
| 2023-05-09 | 30.57 | $31.34 | 46342 |
| 2023-05-08 | 30.49 | $31.06 | 45900 |
| 2023-05-05 | 30.43 | $31.10 | 95910 |
| 2023-05-04 | 30.36 | $31.15 | 99407 |
| 2023-05-03 | 30.27 | $31.00 | 537431 |
| 2023-05-02 | 30.20 | $30.60 | 369617 |
| 2023-05-01 | 30.15 | $30.41 | 54500 |
| 2023-04-28 | 30.13 | $30.51 | 43400 |
| 2023-04-27 | 30.09 | $30.76 | 53049 |
| 2023-04-26 | 30.02 | $30.49 | 65342 |
| 2023-04-25 | 29.97 | $30.41 | 61945 |
| 2023-04-24 | 29.92 | $30.17 | 42405 |
| 2023-04-21 | 29.89 | $29.95 | 56334 |
| 2023-04-20 | 29.89 | $29.90 | 77341 |
| 2023-04-19 | 29.89 | $30.02 | 127200 |
| 2023-04-18 | 29.87 | $30.12 | 70800 |
| 2023-04-17 | 29.85 | $29.59 | 68400 |
| 2023-04-14 | 29.87 | $29.75 | 74716 |
| 2023-04-13 | 29.88 | $29.91 | 467037 |
| 2023-04-12 | 29.88 | $29.75 | 428446 |
| 2023-04-11 | 29.90 | $29.45 | 82149 |
| 2023-04-10 | 29.94 | $29.45 | 71900 |
| 2023-04-06 | 30.00 | $29.84 | 64200 |
| 2023-04-05 | 30.01 | $29.92 | 71600 |
| 2023-04-04 | 30.02 | $30.07 | 59731 |
| 2023-04-03 | 30.02 | $29.81 | 91900 |
| 2023-03-31 | 30.04 | $29.96 | 134349 |
| 2023-03-30 | 30.05 | $30.08 | 367537 |
| 2023-03-29 | 30.04 | $30.27 | 52241 |
| 2023-03-28 | 30.02 | $30.59 | 60935 |
| 2023-03-27 | 29.96 | $30.57 | 45633 |
| 2023-03-24 | 29.89 | $30.45 | 43300 |
| 2023-03-23 | 29.83 | $30.59 | 49900 |
| 2023-03-22 | 29.76 | $30.69 | 57600 |
| 2023-03-21 | 29.66 | $30.45 | 59700 |
| 2023-03-20 | 29.57 | $30.57 | 55000 |
| 2023-03-17 | 29.47 | $30.30 | 204800 |
| 2023-03-16 | 29.38 | $30.30 | 119100 |
| 2023-03-15 | 29.28 | $29.33 | 44500 |
| 2023-03-14 | 29.28 | $29.38 | 71048 |
| 2023-03-13 | 29.27 | $29.50 | 54323 |
| 2023-03-10 | 29.24 | $29.50 | 426914 |
| 2023-03-09 | 29.22 | $29.34 | 380349 |
| 2023-03-08 | 29.20 | $29.40 | 219300 |
| 2023-03-07 | 29.18 | $29.12 | 76340 |
| 2023-03-06 | 29.19 | $29.31 | 72700 |
| 2023-03-03 | 29.18 | $29.40 | 189900 |
| 2023-03-02 | 29.15 | $28.69 | 76900 |
| 2023-03-01 | 29.20 | $28.79 | 89800 |
| 2023-02-28 | 29.25 | $29.04 | 92600 |
| 2023-02-27 | 29.27 | $29.10 | 84100 |
| 2023-02-24 | 29.29 | $29.24 | 103300 |
| 2023-02-23 | 29.29 | $29.34 | 48700 |
| 2023-02-22 | 29.29 | $29.24 | 356100 |
| 2023-02-21 | 29.29 | $29.22 | 270409 |
| 2023-02-17 | 29.30 | $29.02 | 50700 |
| 2023-02-16 | 29.33 | $29.02 | 201700 |
| 2023-02-15 | 29.36 | $29.10 | 54919 |
| 2023-02-14 | 29.39 | $29.32 | 144000 |
| 2023-02-13 | 29.40 | $29.35 | 97100 |
| 2023-02-10 | 29.40 | $29.41 | 67638 |
| 2023-02-09 | 29.40 | $29.13 | 60200 |
| 2023-02-08 | 29.43 | $29.51 | 48200 |
| 2023-02-07 | 29.42 | $29.49 | 44500 |
| 2023-02-06 | 29.41 | $29.07 | 124226 |
| 2023-02-03 | 29.45 | $29.39 | 120848 |
| 2023-02-02 | 29.46 | $29.97 | 76600 |
| 2023-02-01 | 29.40 | $30.16 | 70800 |
| 2023-01-31 | 29.32 | $30.05 | 93400 |
| 2023-01-30 | 29.24 | $29.91 | 78809 |
| 2023-01-27 | 29.17 | $29.99 | 113425 |
| 2023-01-26 | 29.09 | $30.17 | 54336 |
| 2023-01-25 | 28.97 | $30.15 | 134200 |
| 2023-01-24 | 28.85 | $30.01 | 133800 |
| 2023-01-23 | 28.73 | $29.57 | 124612 |
| 2023-01-20 | 28.64 | $29.68 | 135700 |
| 2023-01-19 | 28.53 | $29.34 | 263045 |
| 2023-01-18 | 28.45 | $29.10 | 191728 |
| 2023-01-17 | 28.38 | $29.20 | 180714 |
| 2023-01-13 | 28.29 | $29.04 | 215400 |
| 2023-01-12 | 28.21 | $28.83 | 127200 |
| 2023-01-11 | 28.15 | $28.22 | 63706 |
| 2023-01-10 | 28.14 | $28.10 | 134600 |
| 2023-01-09 | 28.14 | $28.53 | 144925 |
| 2023-01-06 | 28.10 | $28.54 | 101200 |
| 2023-01-05 | 28.05 | $28.31 | 109100 |
| 2023-01-04 | 28.03 | $28.47 | 145511 |
| 2023-01-03 | 27.98 | $28.62 | 130400 |
| 2022-12-30 | 27.91 | $28.25 | 138900 |
| 2022-12-29 | 27.88 | $28.46 | 95843 |
| 2022-12-28 | 27.82 | $28.14 | 67715 |
| 2022-12-27 | 27.78 | $28.54 | 109020 |
| 2022-12-23 | 27.70 | $28.68 | 86739 |
| 2022-12-22 | 27.60 | $28.52 | 168300 |
| 2022-12-21 | 27.50 | $28.31 | 155507 |
| 2022-12-20 | 27.42 | $28.01 | 147431 |
| 2022-12-19 | 27.36 | $27.45 | 172119 |
| 2022-12-16 | 27.35 | $27.19 | 198000 |
| 2022-12-15 | 27.36 | $27.15 | 335100 |
| 2022-12-14 | 27.39 | $27.60 | 188600 |
| 2022-12-13 | 27.36 | $27.62 | 136800 |
| 2022-12-12 | 27.34 | $27.11 | 222832 |
| 2022-12-09 | 27.36 | $27.31 | 175639 |
| 2022-12-08 | 27.36 | $27.12 | 150300 |
| 2022-12-07 | 27.39 | $27.07 | 174109 |
| 2022-12-06 | 27.42 | $27.07 | 218905 |
| 2022-12-05 | 27.46 | $27.12 | 158619 |
| 2022-12-02 | 27.50 | $27.35 | 504832 |
| 2022-12-01 | 27.51 | $27.93 | 179841 |
| 2022-11-30 | 27.47 | $27.75 | 114000 |
| 2022-11-29 | 27.44 | $27.52 | 85500 |
| 2022-11-28 | 27.43 | $27.96 | 121400 |
| 2022-11-25 | 27.38 | $27.96 | 75734 |
| 2022-11-23 | 27.31 | $27.96 | 91500 |
| 2022-11-22 | 27.25 | $27.74 | 98200 |
| 2022-11-21 | 27.19 | $27.07 | 151200 |
| 2022-11-18 | 27.21 | $27.35 | 125000 |
| 2022-11-17 | 27.19 | $26.85 | 185400 |
| 2022-11-16 | 27.23 | $26.80 | 161346 |
| 2022-11-15 | 27.27 | $26.93 | 154916 |
| 2022-11-14 | 27.31 | $27.02 | 128924 |
| 2022-11-11 | 27.34 | $27.60 | 182902 |
| 2022-11-10 | 27.31 | $27.88 | 703700 |
| 2022-11-09 | 27.25 | $26.62 | 351715 |
| 2022-11-08 | 27.32 | $27.43 | 497235 |
| 2022-11-07 | 27.31 | $27.37 | 199200 |
| 2022-11-04 | 27.30 | $27.31 | 391930 |
| 2022-11-03 | 27.30 | $27.23 | 193430 |
| 2022-11-02 | 27.31 | $27.35 | 211900 |
| 2022-11-01 | 27.30 | $27.23 | 197801 |
| 2022-10-31 | 27.31 | $27.56 | 179900 |
| 2022-10-28 | 27.28 | $27.90 | 195500 |
| 2022-10-27 | 27.22 | $27.58 | 273207 |
| 2022-10-26 | 27.18 | $27.98 | 109200 |
| 2022-10-25 | 27.10 | $27.69 | 308400 |
| 2022-10-24 | 27.03 | $26.83 | 210100 |
| 2022-10-21 | 27.05 | $27.43 | 172600 |
| 2022-10-20 | 27.01 | $27.18 | 183900 |
| 2022-10-19 | 27.00 | $26.73 | 587900 |
| 2022-10-18 | 27.03 | $26.85 | 1.0M |
| 2022-10-17 | 27.04 | $26.82 | 361400 |
| 2022-10-14 | 27.07 | $26.57 | 243606 |
| 2022-10-13 | 27.12 | $26.71 | 242739 |
| 2022-10-12 | 27.16 | $26.86 | 202400 |
| 2022-10-11 | 27.19 | $27.47 | 195500 |
| 2022-10-10 | 27.17 | $27.29 | 382100 |
| 2022-10-07 | 27.15 | $27.32 | 203700 |
| 2022-10-06 | 27.13 | $27.47 | 144800 |
| 2022-10-05 | 27.10 | $27.48 | 213000 |
| 2022-10-04 | 27.06 | $27.73 | 233900 |
| 2022-10-03 | 26.99 | $26.70 | 525926 |
| 2022-09-30 | 27.02 | $27.10 | 243924 |
| 2022-09-29 | 27.01 | $27.10 | 465540 |
| 2022-09-28 | 27.00 | $26.60 | 139300 |
| 2022-09-27 | 27.04 | $26.86 | 378300 |
| 2022-09-26 | 27.06 | $27.01 | 204900 |
| 2022-09-23 | 27.07 | $26.75 | 176400 |
| 2022-09-22 | 27.10 | $27.05 | 186900 |
| 2022-09-21 | 27.11 | $26.78 | 129200 |
| 2022-09-20 | 27.14 | $27.17 | 155000 |
| 2022-09-19 | 27.14 | $26.96 | 183507 |
| 2022-09-16 | 27.16 | $26.82 | 153600 |
| 2022-09-15 | 27.19 | $26.79 | 201749 |
| 2022-09-14 | 27.23 | $26.93 | 82400 |
| 2022-09-13 | 27.27 | $27.05 | 174442 |
| 2022-09-12 | 27.29 | $27.71 | 185500 |
| 2022-09-09 | 27.24 | $27.65 | 193841 |
| 2022-09-08 | 27.20 | $27.14 | 399810 |
| 2022-09-07 | 27.21 | $26.17 | 187800 |
| 2022-09-06 | 27.32 | $26.10 | 314800 |
| 2022-09-02 | 27.44 | $26.69 | 130500 |
| 2022-09-01 | 27.52 | $26.75 | 200114 |
| 2022-08-31 | 27.60 | $27.12 | 138349 |
| 2022-08-30 | 27.66 | $27.38 | 142549 |
| 2022-08-29 | 27.68 | $27.08 | 170000 |
| 2022-08-26 | 27.75 | $27.23 | 111100 |
| 2022-08-25 | 27.80 | $27.66 | 83500 |
| 2022-08-24 | 27.82 | $27.53 | 110612 |
| 2022-08-23 | 27.85 | $27.59 | 155633 |
| 2022-08-22 | 27.88 | $27.34 | 232900 |
| 2022-08-19 | 27.93 | $27.30 | 137710 |
| 2022-08-18 | 28.00 | $27.52 | 122212 |
| 2022-08-17 | 28.05 | $27.54 | 150200 |
| 2022-08-16 | 28.10 | $27.53 | 124200 |
| 2022-08-15 | 28.16 | $27.84 | 147800 |
| 2022-08-12 | 28.20 | $27.73 | 76938 |
| 2022-08-11 | 28.24 | $28.21 | 93620 |
| 2022-08-10 | 28.25 | $28.14 | 105107 |
| 2022-08-09 | 28.26 | $27.32 | 182000 |
| 2022-08-08 | 28.36 | $28.07 | 125731 |
| 2022-08-05 | 28.39 | $27.99 | 116507 |
| 2022-08-04 | 28.43 | $28.10 | 77047 |
| 2022-08-03 | 28.47 | $28.00 | 108200 |
| 2022-08-02 | 28.52 | $28.26 | 223245 |
| 2022-08-01 | 28.54 | $28.72 | 545917 |
| 2022-07-29 | 28.52 | $28.51 | 141600 |
| 2022-07-28 | 28.52 | $28.83 | 117449 |
| 2022-07-27 | 28.49 | $28.48 | 466700 |
| 2022-07-26 | 28.49 | $28.21 | 120600 |
| 2022-07-25 | 28.52 | $28.44 | 117600 |
| 2022-07-22 | 28.53 | $28.65 | 100900 |
| 2022-07-21 | 28.52 | $28.48 | 184609 |
| 2022-07-20 | 28.52 | $28.25 | 233100 |
| 2022-07-19 | 28.55 | $28.22 | 323400 |
| 2022-07-18 | 28.59 | $28.29 | 187400 |
| 2022-07-15 | 28.62 | $28.22 | 169926 |
| 2022-07-14 | 28.66 | $28.02 | 164400 |
| 2022-07-13 | 28.73 | $28.31 | 137600 |
| 2022-07-12 | 28.77 | $28.49 | 128401 |
| 2022-07-11 | 28.80 | $28.32 | 145334 |
| 2022-07-08 | 28.86 | $28.12 | 159141 |
| 2022-07-07 | 28.93 | $28.39 | 218600 |
| 2022-07-06 | 28.99 | $28.19 | 157520 |
| 2022-07-05 | 29.07 | $28.63 | 130000 |
| 2022-07-01 | 29.12 | $28.80 | 117000 |
| 2022-06-30 | 29.15 | $28.77 | 150600 |
| 2022-06-29 | 29.20 | $28.65 | 88515 |
| 2022-06-28 | 29.25 | $29.14 | 121200 |
| 2022-06-27 | 29.26 | $28.70 | 101149 |
| 2022-06-24 | 29.32 | $29.15 | 96800 |
| 2022-06-23 | 29.34 | $29.51 | 83400 |
| 2022-06-22 | 29.32 | $28.89 | 153600 |
| 2022-06-21 | 29.37 | $28.13 | 230800 |
| 2022-06-17 | 29.50 | $28.39 | 120018 |
| 2022-06-16 | 29.62 | $28.96 | 121901 |
| 2022-06-15 | 29.69 | $28.60 | 158300 |
| 2022-06-14 | 29.80 | $28.55 | 199200 |
| 2022-06-13 | 29.93 | $29.16 | 103307 |
| 2022-06-10 | 30.01 | $29.25 | 99400 |
| 2022-06-09 | 30.09 | $29.12 | 62204 |
| 2022-06-08 | 30.20 | $29.49 | 79000 |
| 2022-06-07 | 30.27 | $29.69 | 67428 |
| 2022-06-06 | 30.33 | $29.98 | 63936 |
| 2022-06-03 | 30.37 | $29.89 | 71336 |
| 2022-06-02 | 30.42 | $30.44 | 86749 |
| 2022-06-01 | 30.42 | $30.60 | 143800 |
| 2022-05-31 | 30.40 | $30.67 | 384700 |
| 2022-05-27 | 30.37 | $31.68 | 211400 |
| 2022-05-26 | 30.23 | $31.75 | 71000 |
| 2022-05-25 | 30.07 | $31.27 | 98840 |
| 2022-05-24 | 29.95 | $30.88 | 102822 |
| 2022-05-23 | 29.85 | $30.67 | 83838 |
| 2022-05-20 | 29.76 | $30.53 | 97400 |
| 2022-05-19 | 29.68 | $30.72 | 113700 |
| 2022-05-18 | 29.57 | $30.16 | 1.2M |
| 2022-05-17 | 29.51 | $29.54 | 727600 |
| 2022-05-16 | 29.51 | $29.40 | 115448 |
| 2022-05-13 | 29.52 | $29.38 | 137000 |
| 2022-05-12 | 29.53 | $29.20 | 228716 |
| 2022-05-11 | 29.57 | $29.49 | 97100 |
| 2022-05-10 | 29.57 | $29.51 | 137500 |
| 2022-05-09 | 29.58 | $29.41 | 100600 |
| 2022-05-06 | 29.60 | $29.56 | 875600 |
| 2022-05-05 | 29.60 | $29.47 | 83919 |
| 2022-05-04 | 29.62 | $30.03 | 102400 |
| 2022-05-03 | 29.57 | $29.67 | 72600 |
| 2022-05-02 | 29.56 | $29.54 | 212300 |
| 2022-04-29 | 29.57 | $29.66 | 79800 |
| 2022-04-28 | 29.56 | $29.60 | 558600 |
| 2022-04-27 | 29.55 | $29.38 | 92900 |
| 2022-04-26 | 29.57 | $29.39 | 78800 |
| 2022-04-25 | 29.59 | $29.74 | 77900 |
| 2022-04-22 | 29.57 | $29.28 | 77600 |
| 2022-04-21 | 29.61 | $29.44 | 85426 |
| 2022-04-20 | 29.62 | $29.82 | 101906 |
| 2022-04-19 | 29.60 | $29.59 | 137246 |
| 2022-04-18 | 29.60 | $29.47 | 94100 |
| 2022-04-14 | 29.62 | $29.82 | 124700 |
| 2022-04-13 | 29.60 | $29.72 | 162600 |
| 2022-04-12 | 29.58 | $29.92 | 214500 |
| 2022-04-11 | 29.55 | $29.47 | 178912 |
| 2022-04-08 | 29.56 | $30.13 | 489500 |
| 2022-04-07 | 29.49 | $29.45 | 570126 |
| 2022-04-06 | 29.50 | $29.38 | 108500 |
| 2022-04-05 | 29.51 | $29.35 | 266000 |
| 2022-04-04 | 29.53 | $30.11 | 1.9M |
| 2022-04-01 | 29.47 | $29.73 | 1.8M |
| 2022-03-31 | 29.44 | $29.06 | 196900 |
| 2022-03-30 | 29.48 | $29.28 | 48400 |
| 2022-03-29 | 29.50 | $29.54 | 47444 |
| 2022-03-28 | 29.50 | $29.43 | 49700 |
| 2022-03-25 | 29.50 | $29.65 | 49715 |
| 2022-03-24 | 29.49 | $30.00 | 45900 |
| 2022-03-23 | 29.44 | $30.08 | 45200 |
| 2022-03-22 | 29.37 | $29.91 | 98341 |
| 2022-03-21 | 29.31 | $29.52 | 82307 |
| 2022-03-18 | 29.29 | $29.52 | 93900 |
| 2022-03-17 | 29.26 | $29.40 | 132526 |
| 2022-03-16 | 29.25 | $29.90 | 186705 |
| 2022-03-15 | 29.18 | $30.10 | 135200 |
| 2022-03-14 | 29.08 | $29.37 | 107200 |
| 2022-03-11 | 29.05 | $29.23 | 132900 |
| 2022-03-10 | 29.03 | $29.20 | 112700 |
| 2022-03-09 | 29.02 | $29.57 | 150805 |
| 2022-03-08 | 28.96 | $29.17 | 137300 |
| 2022-03-07 | 28.94 | $29.35 | 159127 |
| 2022-03-04 | 28.89 | $29.87 | 43900 |
| 2022-03-03 | 28.79 | $29.21 | 54400 |
| 2022-03-02 | 28.75 | $29.18 | 87000 |
| 2022-03-01 | 28.70 | $28.76 | 75944 |
| 2022-02-28 | 28.70 | $28.87 | 170000 |
| 2022-02-25 | 28.68 | $28.60 | 65100 |
| 2022-02-24 | 28.68 | $28.74 | 224000 |
| 2022-02-23 | 28.68 | $28.86 | 72200 |
| 2022-02-22 | 28.66 | $28.99 | 131900 |
| 2022-02-18 | 28.63 | $28.57 | 95900 |
| 2022-02-17 | 28.63 | $28.42 | 65034 |
| 2022-02-16 | 28.65 | $28.90 | 73200 |
| 2022-02-15 | 28.63 | $28.72 | 67900 |
| 2022-02-14 | 28.62 | $28.48 | 85242 |
| 2022-02-11 | 28.63 | $28.33 | 64528 |
| 2022-02-10 | 28.66 | $28.33 | 72014 |
| 2022-02-09 | 28.70 | $28.78 | 126500 |
| 2022-02-08 | 28.69 | $29.17 | 67427 |
| 2022-02-07 | 28.64 | $29.11 | 80429 |
| 2022-02-04 | 28.59 | $29.29 | 69700 |
| 2022-02-03 | 28.52 | $28.99 | 114400 |
| 2022-02-02 | 28.47 | $29.49 | 77311 |
| 2022-02-01 | 28.36 | $28.92 | 96200 |
| 2022-01-31 | 28.30 | $28.64 | 111400 |
| 2022-01-28 | 28.26 | $28.16 | 308400 |
| 2022-01-27 | 28.28 | $28.01 | 141400 |
| 2022-01-26 | 28.30 | $28.02 | 93700 |
| 2022-01-25 | 28.33 | $29.01 | 112000 |
| 2022-01-24 | 28.26 | $28.50 | 127800 |
| 2022-01-21 | 28.24 | $28.64 | 67119 |
| 2022-01-20 | 28.19 | $28.44 | 262049 |
| 2022-01-19 | 28.17 | $28.43 | 119100 |
| 2022-01-18 | 28.14 | $28.24 | 169219 |
| 2022-01-14 | 28.13 | $28.69 | 198800 |
| 2022-01-13 | 28.07 | $28.55 | 213100 |
| 2022-01-12 | 28.02 | $28.82 | 133700 |
| 2022-01-11 | 27.94 | $28.90 | 372300 |
| 2022-01-10 | 27.84 | $28.48 | 86800 |
| 2022-01-07 | 27.77 | $28.43 | 77500 |
| 2022-01-06 | 27.70 | $28.56 | 469514 |
| 2022-01-05 | 27.61 | $27.97 | 161439 |
| 2022-01-04 | 27.57 | $27.54 | 301909 |
| 2022-01-03 | 27.57 | $27.26 | 67000 |
| 2021-12-31 | 27.61 | $27.41 | 51700 |
| 2021-12-30 | 27.63 | $27.41 | 48600 |
| 2021-12-29 | 27.65 | $27.17 | 105500 |
| 2021-12-28 | 27.70 | $27.17 | 110234 |
| 2021-12-27 | 27.76 | $26.93 | 90600 |
| 2021-12-23 | 27.85 | $27.86 | 147510 |
| 2021-12-22 | 27.84 | $27.94 | 53600 |
| 2021-12-21 | 27.83 | $28.12 | 111200 |
| 2021-12-20 | 27.80 | $28.12 | 128400 |
| 2021-12-17 | 27.77 | $28.28 | 114245 |
| 2021-12-16 | 27.72 | $27.95 | 215200 |
| 2021-12-15 | 27.69 | $28.08 | 51915 |
| 2021-12-14 | 27.65 | $27.71 | 267000 |
| 2021-12-13 | 27.64 | $27.32 | 147600 |
| 2021-12-10 | 27.68 | $27.40 | 224946 |
| 2021-12-09 | 27.71 | $27.36 | 58700 |
| 2021-12-08 | 27.74 | $27.44 | 71137 |
| 2021-12-07 | 27.78 | $27.83 | 220400 |
| 2021-12-06 | 27.77 | $27.14 | 315400 |
| 2021-12-03 | 27.84 | $27.05 | 1.5M |
| 2021-12-02 | 27.92 | $27.16 | 632500 |
| 2021-12-01 | 28.00 | $27.21 | 1.6M |
| 2021-11-30 | 28.08 | $27.57 | 171300 |
| 2021-11-29 | 28.14 | $27.99 | 200100 |
| 2021-11-26 | 28.15 | $27.51 | 52533 |
| 2021-11-24 | 28.22 | $27.69 | 43400 |
| 2021-11-23 | 28.28 | $27.91 | 75008 |
| 2021-11-22 | 28.32 | $27.97 | 67433 |
| 2021-11-19 | 28.35 | $27.86 | 103900 |
| 2021-11-18 | 28.40 | $28.13 | 177214 |
| 2021-11-17 | 28.43 | $28.36 | 64032 |
| 2021-11-16 | 28.44 | $28.67 | 49000 |
| 2021-11-15 | 28.42 | $28.93 | 228902 |
| 2021-11-12 | 28.36 | $29.02 | 35100 |
| 2021-11-11 | 28.29 | $28.34 | 102140 |
| 2021-11-10 | 28.29 | $29.11 | 241309 |
| 2021-11-09 | 28.20 | $28.60 | 58600 |
| 2021-11-08 | 28.16 | $28.52 | 53300 |
| 2021-11-05 | 28.12 | $28.63 | 55428 |
| 2021-11-04 | 28.07 | $28.67 | 128300 |
| 2021-11-03 | 28.01 | $28.39 | 64619 |
| 2021-11-02 | 27.97 | $28.22 | 240037 |
| 2021-11-01 | 27.94 | $28.23 | 82040 |
| 2021-10-29 | 27.91 | $28.08 | 48200 |
| 2021-10-28 | 27.89 | $28.32 | 156600 |
| 2021-10-27 | 27.84 | $28.26 | 88409 |
| 2021-10-26 | 27.80 | $28.62 | 63918 |
| 2021-10-25 | 27.71 | $27.53 | 100806 |
| 2021-10-22 | 27.73 | $27.48 | 65532 |
| 2021-10-21 | 27.76 | $27.49 | 117706 |
| 2021-10-20 | 27.79 | $27.51 | 100500 |
| 2021-10-19 | 27.82 | $27.26 | 121600 |
| 2021-10-18 | 27.88 | $27.27 | 84000 |
| 2021-10-15 | 27.94 | $27.57 | 132900 |
| 2021-10-14 | 27.98 | $27.24 | 311323 |
| 2021-10-13 | 28.06 | $27.38 | 180500 |
| 2021-10-12 | 28.13 | $27.24 | 85936 |
| 2021-10-11 | 28.22 | $27.55 | 65922 |
| 2021-10-08 | 28.29 | $27.84 | 48622 |
| 2021-10-07 | 28.34 | $28.16 | 45424 |
| 2021-10-06 | 28.36 | $28.17 | 71245 |
| 2021-10-05 | 28.38 | $28.00 | 187541 |
| 2021-10-04 | 28.42 | $27.65 | 110700 |
| 2021-10-01 | 28.50 | $28.08 | 67036 |
| 2021-09-30 | 28.55 | $27.76 | 63537 |
| 2021-09-29 | 28.63 | $27.94 | 50334 |
| 2021-09-28 | 28.70 | $28.04 | 45526 |
| 2021-09-27 | 28.77 | $28.79 | 34935 |
| 2021-09-24 | 28.77 | $29.16 | 79543 |
| 2021-09-23 | 28.73 | $29.17 | 40100 |
| 2021-09-22 | 28.68 | $29.07 | 94006 |
| 2021-09-21 | 28.64 | $29.52 | 53900 |
| 2021-09-20 | 28.55 | $29.71 | 46800 |
| 2021-09-17 | 28.43 | $29.76 | 59716 |
| 2021-09-16 | 28.29 | $29.65 | 152500 |
| 2021-09-15 | 28.14 | $29.58 | 100302 |
| 2021-09-14 | 27.99 | $29.45 | 64000 |
| 2021-09-13 | 27.84 | $29.52 | 102200 |
| 2021-09-10 | 27.66 | $29.64 | 216300 |
| 2021-09-09 | 27.45 | $29.61 | 32349 |
| 2021-09-08 | 27.22 | $29.30 | 96127 |
| 2021-09-07 | 27.01 | $29.54 | 45018 |
| 2021-09-03 | 26.74 | $28.60 | 81700 |
| 2021-09-02 | 26.54 | $27.71 | 55946 |
| 2021-09-01 | 26.42 | $27.10 | 92343 |
| 2021-08-31 | 26.35 | $26.77 | 59944 |
| 2021-08-30 | 26.30 | $26.91 | 56900 |
| 2021-08-27 | 26.24 | $26.88 | 87505 |
| 2021-08-26 | 26.17 | $26.38 | 43012 |
| 2021-08-25 | 26.15 | $26.45 | 47500 |
| 2021-08-24 | 26.12 | $26.53 | 83900 |
| 2021-08-23 | 26.08 | $26.64 | 43600 |
| 2021-08-20 | 26.02 | $26.07 | 43228 |
| 2021-08-19 | 26.01 | $25.82 | 59538 |
| 2021-08-18 | 26.03 | $25.84 | 87900 |
| 2021-08-17 | 26.05 | $26.19 | 54022 |
| 2021-08-16 | 26.04 | $26.52 | 32629 |
| 2021-08-13 | 25.98 | $26.52 | 67741 |
| 2021-08-12 | 25.93 | $25.91 | 50835 |
| 2021-08-11 | 25.93 | $26.04 | 56042 |
| 2021-08-10 | 25.92 | $25.90 | 140404 |
| 2021-08-09 | 25.92 | $25.50 | 57042 |
| 2021-08-06 | 25.96 | $26.20 | 51300 |
| 2021-08-05 | 25.94 | $25.70 | 48038 |
| 2021-08-04 | 25.97 | $25.74 | 81541 |
| 2021-08-03 | 25.99 | $25.92 | 257342 |
| 2021-08-02 | 26.00 | $26.04 | 60000 |
| 2021-07-30 | 25.99 | $25.70 | 68811 |
| 2021-07-29 | 26.02 | $25.76 | 93800 |
| 2021-07-28 | 26.05 | $25.83 | 91900 |
| 2021-07-27 | 26.07 | $25.74 | 85700 |
| 2021-07-26 | 26.11 | $25.73 | 84530 |
| 2021-07-23 | 26.15 | $26.13 | 89600 |
| 2021-07-22 | 26.15 | $25.91 | 249200 |
| 2021-07-21 | 26.17 | $26.11 | 77400 |
| 2021-07-20 | 26.18 | $26.36 | 223200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.84
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.51
Average
27.20
Maximum
31.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.84 | $23.24 | 121539 |
| 2026-07-16 | 22.78 | $23.22 | 289600 |
| 2026-07-15 | 22.72 | $23.07 | 250400 |
| 2026-07-14 | 22.68 | $23.25 | 216009 |
| 2026-07-13 | 22.62 | $23.00 | 200500 |
| 2026-07-10 | 22.58 | $22.83 | 176600 |
| 2026-07-09 | 22.56 | $22.90 | 175700 |
| 2026-07-08 | 22.54 | $22.90 | 163800 |
| 2026-07-07 | 22.52 | $22.71 | 252038 |
| 2026-07-06 | 22.51 | $22.61 | 283808 |
| 2026-07-02 | 22.52 | $22.70 | 216700 |
| 2026-07-01 | 22.51 | $22.12 | 165000 |
| 2026-06-30 | 22.57 | $22.22 | 236500 |
| 2026-06-29 | 22.63 | $22.46 | 274500 |
| 2026-06-26 | 22.66 | $22.30 | 206900 |
| 2026-06-25 | 22.72 | $22.15 | 208900 |
| 2026-06-24 | 22.80 | $22.30 | 293400 |
| 2026-06-23 | 22.87 | $22.27 | 341200 |
| 2026-06-22 | 22.96 | $22.27 | 345600 |
| 2026-06-18 | 23.05 | $22.86 | 192945 |
| 2026-06-17 | 23.10 | $22.78 | 157300 |
| 2026-06-16 | 23.16 | $22.76 | 191137 |
| 2026-06-15 | 23.23 | $22.85 | 267228 |
| 2026-06-12 | 23.29 | $23.10 | 130803 |
| 2026-06-11 | 23.34 | $23.43 | 184900 |
| 2026-06-10 | 23.35 | $23.24 | 101700 |
| 2026-06-09 | 23.39 | $22.87 | 214700 |
| 2026-06-08 | 23.47 | $22.94 | 291332 |
| 2026-06-05 | 23.54 | $22.76 | 158440 |
| 2026-06-04 | 23.64 | $22.96 | 224725 |
| 2026-06-03 | 23.73 | $23.07 | 266931 |
| 2026-06-02 | 23.81 | $23.20 | 283900 |
| 2026-06-01 | 23.88 | $23.24 | 204240 |
| 2026-05-29 | 23.95 | $23.52 | 166700 |
| 2026-05-28 | 24.00 | $23.69 | 138239 |
| 2026-05-27 | 24.04 | $23.78 | 139819 |
| 2026-05-26 | 24.06 | $23.58 | 112034 |
| 2026-05-22 | 24.11 | $24.07 | 92000 |
| 2026-05-21 | 24.10 | $24.23 | 93900 |
| 2026-05-20 | 24.08 | $24.75 | 94200 |
| 2026-05-19 | 24.00 | $24.40 | 110607 |
| 2026-05-18 | 23.96 | $24.06 | 169800 |
| 2026-05-15 | 23.94 | $23.95 | 83200 |
| 2026-05-14 | 23.94 | $23.75 | 191800 |
| 2026-05-13 | 23.96 | $23.85 | 124000 |
| 2026-05-12 | 23.98 | $23.74 | 171111 |
| 2026-05-11 | 24.00 | $23.71 | 183708 |
| 2026-05-08 | 24.03 | $24.15 | 167308 |
| 2026-05-07 | 24.02 | $24.09 | 222424 |
| 2026-05-06 | 24.02 | $24.45 | 78604 |
| 2026-05-05 | 23.98 | $24.23 | 148000 |
| 2026-05-04 | 23.96 | $24.18 | 186600 |
| 2026-05-01 | 23.95 | $24.13 | 72825 |
| 2026-04-30 | 23.95 | $24.30 | 233927 |
| 2026-04-29 | 23.93 | $23.44 | 108600 |
| 2026-04-28 | 24.01 | $23.60 | 210233 |
| 2026-04-27 | 24.07 | $23.64 | 213528 |
| 2026-04-24 | 24.13 | $23.73 | 111800 |
| 2026-04-23 | 24.19 | $23.73 | 168700 |
| 2026-04-22 | 24.25 | $23.74 | 108401 |
| 2026-04-21 | 24.31 | $23.87 | 156826 |
| 2026-04-20 | 24.37 | $24.26 | 97133 |
| 2026-04-17 | 24.39 | $24.47 | 198041 |
| 2026-04-16 | 24.40 | $24.09 | 210240 |
| 2026-04-15 | 24.44 | $24.20 | 206004 |
| 2026-04-14 | 24.47 | $24.10 | 184300 |
| 2026-04-13 | 24.52 | $24.10 | 184342 |
| 2026-04-10 | 24.56 | $24.16 | 121400 |
| 2026-04-09 | 24.60 | $24.43 | 104400 |
| 2026-04-08 | 24.62 | $24.62 | 71100 |
| 2026-04-07 | 24.61 | $24.37 | 121440 |
| 2026-04-06 | 24.63 | $24.70 | 92839 |
| 2026-04-02 | 24.61 | $24.69 | 82245 |
| 2026-04-01 | 24.59 | $24.63 | 62700 |
| 2026-03-31 | 24.57 | $24.94 | 87807 |
| 2026-03-30 | 24.52 | $24.36 | 127506 |
| 2026-03-27 | 24.52 | $24.51 | 86400 |
| 2026-03-26 | 24.51 | $24.73 | 219427 |
| 2026-03-25 | 24.47 | $24.63 | 80946 |
| 2026-03-24 | 24.44 | $24.65 | 118600 |
| 2026-03-23 | 24.41 | $24.92 | 409103 |
| 2026-03-20 | 24.35 | $24.42 | 611400 |
| 2026-03-19 | 24.34 | $24.93 | 84700 |
| 2026-03-18 | 24.27 | $24.50 | 165400 |
| 2026-03-17 | 24.25 | $24.73 | 267600 |
| 2026-03-16 | 24.21 | $24.48 | 200704 |
| 2026-03-13 | 24.19 | $24.04 | 151509 |
| 2026-03-12 | 24.22 | $24.29 | 187409 |
| 2026-03-11 | 24.24 | $24.34 | 106345 |
| 2026-03-10 | 24.24 | $24.35 | 160911 |
| 2026-03-09 | 24.25 | $24.48 | 370711 |
| 2026-03-06 | 24.25 | $23.64 | 164100 |
| 2026-03-05 | 24.33 | $23.64 | 243800 |
| 2026-03-04 | 24.42 | $24.30 | 395547 |
| 2026-03-03 | 24.44 | $23.92 | 169100 |
| 2026-03-02 | 24.51 | $23.99 | 259447 |
| 2026-02-27 | 24.58 | $24.39 | 122500 |
| 2026-02-26 | 24.61 | $24.35 | 197147 |
| 2026-02-25 | 24.65 | $24.22 | 335100 |
| 2026-02-24 | 24.71 | $24.23 | 176137 |
| 2026-02-23 | 24.77 | $24.36 | 275000 |
| 2026-02-20 | 24.83 | $24.32 | 105438 |
| 2026-02-19 | 24.89 | $24.53 | 89936 |
| 2026-02-18 | 24.93 | $24.74 | 89100 |
| 2026-02-17 | 24.96 | $25.07 | 116011 |
| 2026-02-13 | 24.95 | $25.33 | 69700 |
| 2026-02-12 | 24.91 | $24.96 | 116280 |
| 2026-02-11 | 24.92 | $25.05 | 64300 |
| 2026-02-10 | 24.91 | $24.86 | 149300 |
| 2026-02-09 | 24.93 | $24.47 | 205942 |
| 2026-02-06 | 24.98 | $24.42 | 119600 |
| 2026-02-05 | 25.05 | $24.61 | 184200 |
| 2026-02-04 | 25.10 | $24.66 | 72700 |
| 2026-02-03 | 25.15 | $25.04 | 106100 |
| 2026-02-02 | 25.16 | $25.28 | 112800 |
| 2026-01-30 | 25.16 | $25.10 | 107100 |
| 2026-01-29 | 25.17 | $25.10 | 130600 |
| 2026-01-28 | 25.18 | $25.23 | 83100 |
| 2026-01-27 | 25.17 | $25.26 | 96700 |
| 2026-01-26 | 25.17 | $25.46 | 90710 |
| 2026-01-23 | 25.15 | $25.09 | 98000 |
| 2026-01-22 | 25.16 | $24.79 | 154300 |
| 2026-01-21 | 25.20 | $25.00 | 140726 |
| 2026-01-20 | 25.21 | $25.21 | 200500 |
| 2026-01-16 | 25.21 | $24.87 | 151706 |
| 2026-01-15 | 25.24 | $25.06 | 144700 |
| 2026-01-14 | 25.25 | $25.11 | 134309 |
| 2026-01-13 | 25.26 | $25.02 | 125107 |
| 2026-01-12 | 25.27 | $25.57 | 114200 |
| 2026-01-09 | 25.23 | $25.35 | 123700 |
| 2026-01-08 | 25.21 | $25.29 | 72446 |
| 2026-01-07 | 25.19 | $25.32 | 110600 |
| 2026-01-06 | 25.16 | $25.50 | 316400 |
| 2026-01-05 | 25.12 | $25.52 | 210337 |
| 2026-01-02 | 25.06 | $25.14 | 123100 |
| 2025-12-31 | 25.05 | $25.20 | 44200 |
| 2025-12-30 | 25.02 | $25.23 | 100840 |
| 2025-12-29 | 24.99 | $25.30 | 159500 |
| 2025-12-26 | 24.96 | $25.39 | 133700 |
| 2025-12-24 | 24.91 | $25.25 | 76949 |
| 2025-12-23 | 24.87 | $24.99 | 112800 |
| 2025-12-22 | 24.86 | $24.65 | 258121 |
| 2025-12-19 | 24.87 | $24.88 | 225700 |
| 2025-12-18 | 24.86 | $25.13 | 211000 |
| 2025-12-17 | 24.83 | $24.73 | 108200 |
| 2025-12-16 | 24.83 | $24.98 | 105217 |
| 2025-12-15 | 24.80 | $24.98 | 136400 |
| 2025-12-12 | 24.77 | $24.95 | 129302 |
| 2025-12-11 | 24.75 | $24.99 | 160513 |
| 2025-12-10 | 24.71 | $24.90 | 85300 |
| 2025-12-09 | 24.69 | $24.44 | 137506 |
| 2025-12-08 | 24.70 | $24.59 | 167700 |
| 2025-12-05 | 24.71 | $24.81 | 125200 |
| 2025-12-04 | 24.69 | $24.96 | 100800 |
| 2025-12-03 | 24.66 | $24.92 | 86100 |
| 2025-12-02 | 24.63 | $24.94 | 193600 |
| 2025-12-01 | 24.61 | $24.93 | 165804 |
| 2025-11-28 | 24.58 | $24.87 | 58633 |
| 2025-11-26 | 24.57 | $24.81 | 94400 |
| 2025-11-25 | 24.57 | $24.45 | 231200 |
| 2025-11-24 | 24.62 | $24.61 | 244600 |
| 2025-11-21 | 24.66 | $24.61 | 210503 |
| 2025-11-20 | 24.70 | $24.04 | 196400 |
| 2025-11-19 | 24.81 | $24.36 | 125700 |
| 2025-11-18 | 24.90 | $24.63 | 291138 |
| 2025-11-17 | 24.97 | $24.48 | 187500 |
| 2025-11-14 | 25.06 | $24.43 | 96800 |
| 2025-11-13 | 25.17 | $24.25 | 129139 |
| 2025-11-12 | 25.30 | $24.69 | 67000 |
| 2025-11-11 | 25.40 | $24.81 | 184418 |
| 2025-11-10 | 25.48 | $24.55 | 202100 |
| 2025-11-07 | 25.59 | $24.71 | 155000 |
| 2025-11-06 | 25.68 | $24.55 | 232930 |
| 2025-11-05 | 25.80 | $24.60 | 113100 |
| 2025-11-04 | 25.91 | $25.25 | 129900 |
| 2025-11-03 | 25.96 | $25.70 | 91300 |
| 2025-10-31 | 25.97 | $25.75 | 76900 |
| 2025-10-30 | 25.97 | $25.80 | 96800 |
| 2025-10-29 | 25.98 | $26.07 | 119100 |
| 2025-10-28 | 25.95 | $26.42 | 84505 |
| 2025-10-27 | 25.90 | $26.50 | 88521 |
| 2025-10-24 | 25.83 | $26.14 | 46808 |
| 2025-10-23 | 25.80 | $26.14 | 65005 |
| 2025-10-22 | 25.78 | $26.21 | 61232 |
| 2025-10-21 | 25.74 | $26.32 | 58700 |
| 2025-10-20 | 25.70 | $26.38 | 83700 |
| 2025-10-17 | 25.66 | $26.38 | 204200 |
| 2025-10-16 | 25.62 | $25.80 | 112920 |
| 2025-10-15 | 25.64 | $25.35 | 107026 |
| 2025-10-14 | 25.71 | $25.03 | 140000 |
| 2025-10-13 | 25.82 | $24.86 | 153520 |
| 2025-10-10 | 25.96 | $24.96 | 93200 |
| 2025-10-09 | 26.11 | $24.90 | 143700 |
| 2025-10-08 | 26.27 | $25.21 | 102100 |
| 2025-10-07 | 26.41 | $25.62 | 73802 |
| 2025-10-06 | 26.52 | $26.07 | 63100 |
| 2025-10-03 | 26.59 | $26.27 | 53500 |
| 2025-10-02 | 26.65 | $26.00 | 47300 |
| 2025-10-01 | 26.74 | $26.27 | 63217 |
| 2025-09-30 | 26.80 | $26.06 | 67500 |
| 2025-09-29 | 26.88 | $26.20 | 56800 |
| 2025-09-26 | 26.96 | $26.71 | 34511 |
| 2025-09-25 | 26.98 | $26.39 | 160800 |
| 2025-09-24 | 27.04 | $26.64 | 33909 |
| 2025-09-23 | 27.07 | $26.82 | 40000 |
| 2025-09-22 | 27.09 | $26.94 | 51000 |
| 2025-09-19 | 27.09 | $26.73 | 50400 |
| 2025-09-18 | 27.13 | $27.05 | 74519 |
| 2025-09-17 | 27.13 | $27.37 | 57449 |
| 2025-09-16 | 27.11 | $27.42 | 37500 |
| 2025-09-15 | 27.09 | $27.37 | 39300 |
| 2025-09-12 | 27.07 | $27.32 | 36300 |
| 2025-09-11 | 27.06 | $27.50 | 33800 |
| 2025-09-10 | 27.04 | $27.31 | 29532 |
| 2025-09-09 | 27.03 | $27.12 | 108325 |
| 2025-09-08 | 27.04 | $26.98 | 51308 |
| 2025-09-05 | 27.07 | $26.96 | 27042 |
| 2025-09-04 | 27.09 | $26.82 | 36112 |
| 2025-09-03 | 27.13 | $26.70 | 39100 |
| 2025-09-02 | 27.18 | $26.80 | 71220 |
| 2025-08-29 | 27.21 | $26.40 | 35300 |
| 2025-08-28 | 27.28 | $26.71 | 82538 |
| 2025-08-27 | 27.32 | $26.71 | 106800 |
| 2025-08-26 | 27.35 | $26.65 | 41400 |
| 2025-08-25 | 27.38 | $27.02 | 38504 |
| 2025-08-22 | 27.36 | $27.65 | 78615 |
| 2025-08-21 | 27.28 | $27.57 | 48400 |
| 2025-08-20 | 27.20 | $27.97 | 38607 |
| 2025-08-19 | 27.07 | $28.05 | 35528 |
| 2025-08-18 | 26.92 | $27.95 | 23700 |
| 2025-08-15 | 26.77 | $27.76 | 51400 |
| 2025-08-14 | 26.63 | $27.52 | 51013 |
| 2025-08-13 | 26.50 | $27.67 | 29612 |
| 2025-08-12 | 26.34 | $27.78 | 101300 |
| 2025-08-11 | 26.16 | $27.19 | 40628 |
| 2025-08-08 | 26.03 | $27.23 | 63641 |
| 2025-08-07 | 25.89 | $26.65 | 59800 |
| 2025-08-06 | 25.81 | $26.40 | 70932 |
| 2025-08-05 | 25.75 | $26.15 | 58200 |
| 2025-08-04 | 25.71 | $26.04 | 70328 |
| 2025-08-01 | 25.69 | $26.23 | 67906 |
| 2025-07-31 | 25.65 | $25.35 | 133209 |
| 2025-07-30 | 25.70 | $25.45 | 59900 |
| 2025-07-29 | 25.75 | $25.50 | 108600 |
| 2025-07-28 | 25.80 | $25.49 | 69800 |
| 2025-07-25 | 25.85 | $25.77 | 53500 |
| 2025-07-24 | 25.88 | $25.99 | 53000 |
| 2025-07-23 | 25.89 | $26.03 | 55826 |
| 2025-07-22 | 25.89 | $25.58 | 63100 |
| 2025-07-21 | 25.94 | $25.66 | 69526 |
| 2025-07-18 | 25.98 | $25.37 | 104209 |
| 2025-07-17 | 26.06 | $25.45 | 179125 |
| 2025-07-16 | 26.13 | $25.34 | 245010 |
| 2025-07-15 | 26.22 | $25.33 | 235722 |
| 2025-07-14 | 26.32 | $25.66 | 249300 |
| 2025-07-11 | 26.40 | $25.99 | 161800 |
| 2025-07-10 | 26.45 | $26.19 | 212736 |
| 2025-07-09 | 26.48 | $26.40 | 224700 |
| 2025-07-08 | 26.50 | $26.57 | 237521 |
| 2025-07-07 | 26.51 | $26.61 | 138316 |
| 2025-07-03 | 26.52 | $26.65 | 95100 |
| 2025-07-02 | 26.53 | $26.96 | 130400 |
| 2025-07-01 | 26.51 | $26.64 | 39340 |
| 2025-06-30 | 26.53 | $26.76 | 41845 |
| 2025-06-27 | 26.54 | $26.29 | 93742 |
| 2025-06-26 | 26.60 | $25.96 | 59900 |
| 2025-06-25 | 26.69 | $25.86 | 48948 |
| 2025-06-24 | 26.80 | $26.12 | 53500 |
| 2025-06-23 | 26.89 | $25.84 | 67536 |
| 2025-06-20 | 27.00 | $26.16 | 55825 |
| 2025-06-18 | 27.09 | $26.55 | 67506 |
| 2025-06-17 | 27.14 | $26.46 | 55500 |
| 2025-06-16 | 27.19 | $26.86 | 33600 |
| 2025-06-13 | 27.21 | $26.95 | 48000 |
| 2025-06-12 | 27.22 | $27.27 | 66640 |
| 2025-06-11 | 27.19 | $27.05 | 34129 |
| 2025-06-10 | 27.18 | $27.17 | 34900 |
| 2025-06-09 | 27.15 | $27.43 | 38200 |
| 2025-06-06 | 27.09 | $27.49 | 69023 |
| 2025-06-05 | 27.02 | $27.38 | 59500 |
| 2025-06-04 | 26.96 | $27.68 | 25400 |
| 2025-06-03 | 26.86 | $27.67 | 31900 |
| 2025-06-02 | 26.76 | $27.64 | 57729 |
| 2025-05-30 | 26.65 | $27.88 | 55237 |
| 2025-05-29 | 26.51 | $26.98 | 54700 |
| 2025-05-28 | 26.45 | $26.84 | 44318 |
| 2025-05-27 | 26.40 | $26.59 | 86300 |
| 2025-05-23 | 26.38 | $26.40 | 44123 |
| 2025-05-22 | 26.37 | $26.28 | 36024 |
| 2025-05-21 | 26.37 | $26.55 | 45000 |
| 2025-05-20 | 26.34 | $26.65 | 40800 |
| 2025-05-19 | 26.30 | $26.65 | 44200 |
| 2025-05-16 | 26.27 | $26.56 | 52826 |
| 2025-05-15 | 26.24 | $26.29 | 51931 |
| 2025-05-14 | 26.23 | $25.91 | 101644 |
| 2025-05-13 | 26.26 | $25.96 | 157300 |
| 2025-05-12 | 26.28 | $26.73 | 64248 |
| 2025-05-09 | 26.22 | $26.60 | 63500 |
| 2025-05-08 | 26.17 | $25.85 | 56100 |
| 2025-05-07 | 26.18 | $26.41 | 75005 |
| 2025-05-06 | 26.14 | $26.50 | 77941 |
| 2025-05-05 | 26.07 | $26.46 | 117629 |
| 2025-05-02 | 25.99 | $26.25 | 112100 |
| 2025-05-01 | 25.92 | $25.88 | 65441 |
| 2025-04-30 | 25.88 | $26.07 | 73600 |
| 2025-04-29 | 25.81 | $26.23 | 69232 |
| 2025-04-28 | 25.71 | $26.30 | 36500 |
| 2025-04-25 | 25.60 | $25.84 | 52600 |
| 2025-04-24 | 25.52 | $25.77 | 93800 |
| 2025-04-23 | 25.45 | $26.36 | 168000 |
| 2025-04-22 | 25.31 | $26.78 | 326713 |
| 2025-04-21 | 25.12 | $26.34 | 438937 |
| 2025-04-17 | 24.97 | $26.16 | 134035 |
| 2025-04-16 | 24.83 | $25.98 | 703444 |
| 2025-04-15 | 24.70 | $25.59 | 127200 |
| 2025-04-14 | 24.60 | $25.77 | 110000 |
| 2025-04-11 | 24.48 | $25.50 | 409331 |
| 2025-04-10 | 24.39 | $24.92 | 127410 |
| 2025-04-09 | 24.35 | $24.94 | 533900 |
| 2025-04-08 | 24.31 | $24.30 | 161800 |
| 2025-04-07 | 24.33 | $23.88 | 355332 |
| 2025-04-04 | 24.40 | $24.00 | 117700 |
| 2025-04-03 | 24.46 | $24.04 | 151224 |
| 2025-04-02 | 24.52 | $23.76 | 76807 |
| 2025-04-01 | 24.61 | $24.11 | 166220 |
| 2025-03-31 | 24.66 | $24.15 | 212040 |
| 2025-03-28 | 24.72 | $24.18 | 94600 |
| 2025-03-27 | 24.77 | $24.70 | 75700 |
| 2025-03-26 | 24.77 | $24.46 | 162500 |
| 2025-03-25 | 24.80 | $24.70 | 84836 |
| 2025-03-24 | 24.80 | $24.44 | 194700 |
| 2025-03-21 | 24.83 | $24.92 | 80000 |
| 2025-03-20 | 24.81 | $24.98 | 52606 |
| 2025-03-19 | 24.78 | $25.07 | 189700 |
| 2025-03-18 | 24.73 | $24.97 | 135171 |
| 2025-03-17 | 24.70 | $24.80 | 88000 |
| 2025-03-14 | 24.68 | $24.86 | 48905 |
| 2025-03-13 | 24.64 | $25.07 | 72700 |
| 2025-03-12 | 24.58 | $24.83 | 90300 |
| 2025-03-11 | 24.54 | $24.82 | 144900 |
| 2025-03-10 | 24.49 | $24.92 | 105611 |
| 2025-03-07 | 24.43 | $24.73 | 140619 |
| 2025-03-06 | 24.39 | $24.46 | 307604 |
| 2025-03-05 | 24.38 | $24.70 | 260500 |
| 2025-03-04 | 24.34 | $24.49 | 215800 |
| 2025-03-03 | 24.32 | $24.50 | 169200 |
| 2025-02-28 | 24.31 | $24.20 | 224700 |
| 2025-02-27 | 24.32 | $24.50 | 240105 |
| 2025-02-26 | 24.31 | $24.52 | 766000 |
| 2025-02-25 | 24.29 | $24.57 | 243643 |
| 2025-02-24 | 24.27 | $24.49 | 188116 |
| 2025-02-21 | 24.26 | $24.55 | 85600 |
| 2025-02-20 | 24.24 | $24.30 | 86200 |
| 2025-02-19 | 24.25 | $24.15 | 200821 |
| 2025-02-18 | 24.27 | $24.41 | 211739 |
| 2025-02-14 | 24.26 | $24.05 | 210746 |
| 2025-02-13 | 24.29 | $24.06 | 515244 |
| 2025-02-12 | 24.32 | $23.43 | 386900 |
| 2025-02-11 | 24.41 | $23.76 | 280200 |
| 2025-02-10 | 24.48 | $23.84 | 207601 |
| 2025-02-07 | 24.54 | $24.05 | 79735 |
| 2025-02-06 | 24.58 | $24.82 | 103100 |
| 2025-02-05 | 24.55 | $24.88 | 306600 |
| 2025-02-04 | 24.52 | $24.62 | 105700 |
| 2025-02-03 | 24.51 | $24.58 | 109932 |
| 2025-01-31 | 24.50 | $24.62 | 105744 |
| 2025-01-30 | 24.50 | $24.87 | 162000 |
| 2025-01-29 | 24.47 | $24.61 | 75600 |
| 2025-01-28 | 24.47 | $24.76 | 223800 |
| 2025-01-27 | 24.45 | $24.63 | 289723 |
| 2025-01-24 | 24.44 | $24.33 | 139001 |
| 2025-01-23 | 24.47 | $24.24 | 152214 |
| 2025-01-22 | 24.51 | $24.03 | 183900 |
| 2025-01-21 | 24.57 | $24.26 | 239238 |
| 2025-01-17 | 24.61 | $24.22 | 231203 |
| 2025-01-16 | 24.66 | $24.45 | 160600 |
| 2025-01-15 | 24.69 | $24.51 | 167119 |
| 2025-01-14 | 24.72 | $24.40 | 236924 |
| 2025-01-13 | 24.76 | $24.32 | 169800 |
| 2025-01-10 | 24.82 | $24.26 | 174400 |
| 2025-01-08 | 24.90 | $24.63 | 91500 |
| 2025-01-07 | 24.94 | $24.87 | 181848 |
| 2025-01-06 | 24.96 | $24.98 | 119600 |
| 2025-01-03 | 24.98 | $24.94 | 105427 |
| 2025-01-02 | 25.01 | $24.99 | 70000 |
| 2024-12-31 | 25.04 | $24.97 | 91100 |
| 2024-12-30 | 25.07 | $25.06 | 160736 |
| 2024-12-27 | 25.10 | $24.91 | 157434 |
| 2024-12-26 | 25.15 | $24.56 | 141000 |
| 2024-12-24 | 25.23 | $24.50 | 99301 |
| 2024-12-23 | 25.32 | $24.74 | 156430 |
| 2024-12-20 | 25.39 | $24.83 | 211700 |
| 2024-12-19 | 25.45 | $24.79 | 144343 |
| 2024-12-18 | 25.52 | $24.93 | 129525 |
| 2024-12-17 | 25.58 | $25.34 | 107924 |
| 2024-12-16 | 25.60 | $25.13 | 157829 |
| 2024-12-13 | 25.64 | $25.29 | 94137 |
| 2024-12-12 | 25.65 | $25.55 | 153100 |
| 2024-12-11 | 25.64 | $25.60 | 256324 |
| 2024-12-10 | 25.61 | $25.58 | 124100 |
| 2024-12-09 | 25.59 | $25.75 | 156200 |
| 2024-12-06 | 25.54 | $26.17 | 101400 |
| 2024-12-05 | 25.44 | $25.86 | 117800 |
| 2024-12-04 | 25.37 | $26.02 | 113925 |
| 2024-12-03 | 25.27 | $26.26 | 119345 |
| 2024-12-02 | 25.13 | $25.97 | 143700 |
| 2024-11-29 | 25.02 | $25.65 | 66600 |
| 2024-11-27 | 24.93 | $25.23 | 97217 |
| 2024-11-26 | 24.87 | $25.16 | 231524 |
| 2024-11-25 | 24.82 | $25.15 | 199600 |
| 2024-11-22 | 24.76 | $25.27 | 90616 |
| 2024-11-21 | 24.68 | $25.43 | 121700 |
| 2024-11-20 | 24.57 | $25.15 | 216821 |
| 2024-11-19 | 24.49 | $25.18 | 251604 |
| 2024-11-18 | 24.40 | $25.09 | 164333 |
| 2024-11-15 | 24.32 | $24.90 | 257847 |
| 2024-11-14 | 24.25 | $24.27 | 257314 |
| 2024-11-13 | 24.24 | $24.36 | 129441 |
| 2024-11-12 | 24.23 | $24.43 | 187743 |
| 2024-11-11 | 24.21 | $24.62 | 231022 |
| 2024-11-08 | 24.17 | $24.66 | 121934 |
| 2024-11-07 | 24.13 | $24.57 | 137500 |
| 2024-11-06 | 24.10 | $23.81 | 74647 |
| 2024-11-05 | 24.15 | $24.23 | 157600 |
| 2024-11-04 | 24.16 | $24.22 | 203400 |
| 2024-11-01 | 24.18 | $24.10 | 146332 |
| 2024-10-31 | 24.21 | $24.10 | 113000 |
| 2024-10-30 | 24.25 | $23.95 | 119304 |
| 2024-10-29 | 24.31 | $24.02 | 175026 |
| 2024-10-28 | 24.37 | $23.93 | 236200 |
| 2024-10-25 | 24.45 | $23.81 | 95900 |
| 2024-10-24 | 24.54 | $23.91 | 117700 |
| 2024-10-23 | 24.64 | $23.77 | 97032 |
| 2024-10-22 | 24.76 | $24.06 | 283500 |
| 2024-10-21 | 24.86 | $24.12 | 178110 |
| 2024-10-18 | 24.97 | $24.68 | 99400 |
| 2024-10-17 | 25.03 | $24.73 | 200207 |
| 2024-10-16 | 25.09 | $24.73 | 286600 |
| 2024-10-15 | 25.16 | $24.49 | 148800 |
| 2024-10-14 | 25.26 | $24.71 | 155300 |
| 2024-10-11 | 25.35 | $24.81 | 183000 |
| 2024-10-10 | 25.43 | $25.05 | 93700 |
| 2024-10-09 | 25.50 | $24.92 | 105203 |
| 2024-10-08 | 25.59 | $25.01 | 100600 |
| 2024-10-07 | 25.68 | $25.06 | 109200 |
| 2024-10-04 | 25.77 | $25.09 | 53200 |
| 2024-10-03 | 25.86 | $25.24 | 47110 |
| 2024-10-02 | 25.95 | $25.28 | 110400 |
| 2024-10-01 | 26.05 | $25.45 | 79900 |
| 2024-09-30 | 26.14 | $25.62 | 97500 |
| 2024-09-27 | 26.21 | $25.69 | 39700 |
| 2024-09-26 | 26.29 | $26.07 | 251424 |
| 2024-09-25 | 26.33 | $25.68 | 40220 |
| 2024-09-24 | 26.42 | $26.12 | 49600 |
| 2024-09-23 | 26.46 | $26.17 | 35342 |
| 2024-09-20 | 26.50 | $26.17 | 58000 |
| 2024-09-19 | 26.54 | $26.38 | 36835 |
| 2024-09-18 | 26.56 | $26.14 | 38243 |
| 2024-09-17 | 26.60 | $26.14 | 38205 |
| 2024-09-16 | 26.64 | $26.44 | 61100 |
| 2024-09-13 | 26.65 | $26.39 | 49000 |
| 2024-09-12 | 26.66 | $26.42 | 46311 |
| 2024-09-11 | 26.66 | $26.41 | 82600 |
| 2024-09-10 | 26.65 | $26.38 | 57146 |
| 2024-09-09 | 26.64 | $26.99 | 50200 |
| 2024-09-06 | 26.57 | $26.85 | 74419 |
| 2024-09-05 | 26.49 | $27.39 | 58700 |
| 2024-09-04 | 26.36 | $26.81 | 55904 |
| 2024-09-03 | 26.27 | $26.85 | 71713 |
| 2024-08-30 | 26.18 | $26.75 | 50600 |
| 2024-08-29 | 26.08 | $27.13 | 40226 |
| 2024-08-28 | 25.95 | $26.68 | 43700 |
| 2024-08-27 | 25.86 | $26.91 | 53925 |
| 2024-08-26 | 25.74 | $26.36 | 41239 |
| 2024-08-23 | 25.67 | $26.42 | 32800 |
| 2024-08-22 | 25.60 | $26.04 | 349744 |
| 2024-08-21 | 25.56 | $26.12 | 70000 |
| 2024-08-20 | 25.50 | $26.05 | 185600 |
| 2024-08-19 | 25.46 | $26.08 | 137745 |
| 2024-08-16 | 25.41 | $25.44 | 53326 |
| 2024-08-15 | 25.42 | $25.38 | 97427 |
| 2024-08-14 | 25.43 | $25.11 | 55315 |
| 2024-08-13 | 25.47 | $25.31 | 83100 |
| 2024-08-12 | 25.49 | $24.92 | 88019 |
| 2024-08-09 | 25.55 | $24.88 | 888400 |
| 2024-08-08 | 25.61 | $24.98 | 161700 |
| 2024-08-07 | 25.67 | $25.22 | 259534 |
| 2024-08-06 | 25.70 | $25.28 | 174715 |
| 2024-08-05 | 25.71 | $26.10 | 100400 |
| 2024-08-02 | 25.64 | $25.55 | 81600 |
| 2024-08-01 | 25.62 | $25.59 | 179700 |
| 2024-07-31 | 25.58 | $26.63 | 70444 |
| 2024-07-30 | 25.44 | $25.92 | 93935 |
| 2024-07-29 | 25.35 | $25.93 | 132846 |
| 2024-07-26 | 25.26 | $25.95 | 147818 |
| 2024-07-25 | 25.15 | $25.72 | 136200 |
| 2024-07-24 | 25.05 | $25.55 | 103600 |
| 2024-07-23 | 24.96 | $25.77 | 68034 |
| 2024-07-22 | 24.83 | $25.51 | 107800 |
| 2024-07-19 | 24.72 | $25.25 | 258100 |
| 2024-07-18 | 24.62 | $25.53 | 247824 |
| 2024-07-17 | 24.49 | $25.33 | 143200 |
| 2024-07-16 | 24.36 | $24.85 | 203600 |
| 2024-07-15 | 24.27 | $25.14 | 206300 |
| 2024-07-12 | 24.14 | $25.20 | 100544 |
| 2024-07-11 | 24.00 | $24.90 | 164100 |
| 2024-07-10 | 23.88 | $24.59 | 129300 |
| 2024-07-09 | 23.79 | $24.23 | 124902 |
| 2024-07-08 | 23.74 | $23.98 | 276400 |
| 2024-07-05 | 23.70 | $24.19 | 285619 |
| 2024-07-03 | 23.65 | $24.53 | 50810 |
| 2024-07-02 | 23.57 | $24.18 | 210100 |
| 2024-07-01 | 23.52 | $24.15 | 297500 |
| 2024-06-28 | 23.48 | $23.70 | 460200 |
| 2024-06-27 | 23.48 | $23.60 | 262647 |
| 2024-06-26 | 23.49 | $23.44 | 167700 |
| 2024-06-25 | 23.53 | $23.58 | 225100 |
| 2024-06-24 | 23.55 | $23.39 | 355500 |
| 2024-06-21 | 23.59 | $23.03 | 255106 |
| 2024-06-20 | 23.68 | $22.96 | 986700 |
| 2024-06-18 | 23.78 | $23.02 | 446400 |
| 2024-06-17 | 23.88 | $23.00 | 255100 |
| 2024-06-14 | 23.98 | $23.15 | 721600 |
| 2024-06-13 | 24.09 | $23.41 | 394400 |
| 2024-06-12 | 24.17 | $23.62 | 233401 |
| 2024-06-11 | 24.25 | $23.75 | 235600 |
| 2024-06-10 | 24.32 | $24.05 | 189223 |
| 2024-06-07 | 24.37 | $23.86 | 116636 |
| 2024-06-06 | 24.45 | $24.16 | 210134 |
| 2024-06-05 | 24.53 | $24.41 | 130600 |
| 2024-06-04 | 24.59 | $24.69 | 266700 |
| 2024-06-03 | 24.63 | $24.63 | 415626 |
| 2024-05-31 | 24.70 | $24.45 | 243600 |
| 2024-05-30 | 24.80 | $24.23 | 601910 |
| 2024-05-29 | 24.93 | $23.97 | 393310 |
| 2024-05-28 | 25.10 | $24.35 | 355400 |
| 2024-05-24 | 25.25 | $24.25 | 1.3M |
| 2024-05-23 | 25.42 | $23.93 | 1.6M |
| 2024-05-22 | 25.64 | $24.59 | 321924 |
| 2024-05-21 | 25.80 | $24.41 | 277431 |
| 2024-05-20 | 26.00 | $24.34 | 356834 |
| 2024-05-17 | 26.22 | $24.34 | 202135 |
| 2024-05-16 | 26.46 | $24.70 | 425000 |
| 2024-05-15 | 26.67 | $25.43 | 241442 |
| 2024-05-14 | 26.82 | $25.67 | 2.8M |
| 2024-05-13 | 26.96 | $25.58 | 302920 |
| 2024-05-10 | 27.12 | $25.97 | 580520 |
| 2024-05-09 | 27.26 | $27.00 | 194043 |
| 2024-05-08 | 27.30 | $27.02 | 77347 |
| 2024-05-07 | 27.35 | $27.30 | 174300 |
| 2024-05-06 | 27.38 | $27.70 | 192500 |
| 2024-05-03 | 27.37 | $27.65 | 145600 |
| 2024-05-02 | 27.38 | $27.41 | 190000 |
| 2024-05-01 | 27.42 | $26.88 | 88700 |
| 2024-04-30 | 27.52 | $26.89 | 104209 |
| 2024-04-29 | 27.63 | $27.00 | 227700 |
| 2024-04-26 | 27.74 | $26.74 | 195400 |
| 2024-04-25 | 27.89 | $27.16 | 459600 |
| 2024-04-24 | 28.01 | $27.37 | 149900 |
| 2024-04-23 | 28.13 | $27.70 | 90300 |
| 2024-04-22 | 28.23 | $27.81 | 175100 |
| 2024-04-19 | 28.33 | $27.24 | 1.4M |
| 2024-04-18 | 28.50 | $27.23 | 2.3M |
| 2024-04-17 | 28.68 | $27.30 | 714700 |
| 2024-04-16 | 28.87 | $27.72 | 183700 |
| 2024-04-15 | 29.03 | $28.02 | 130645 |
| 2024-04-12 | 29.18 | $28.30 | 288100 |
| 2024-04-11 | 29.31 | $28.53 | 116500 |
| 2024-04-10 | 29.43 | $28.54 | 75544 |
| 2024-04-09 | 29.56 | $29.07 | 100321 |
| 2024-04-08 | 29.64 | $28.94 | 112005 |
| 2024-04-05 | 29.75 | $28.90 | 55826 |
| 2024-04-04 | 29.87 | $28.80 | 185944 |
| 2024-04-03 | 30.02 | $29.32 | 111938 |
| 2024-04-02 | 30.11 | $29.26 | 235803 |
| 2024-04-01 | 30.22 | $29.19 | 138600 |
| 2024-03-28 | 30.33 | $29.81 | 53527 |
| 2024-03-27 | 30.39 | $30.10 | 84500 |
| 2024-03-26 | 30.43 | $30.45 | 61700 |
| 2024-03-25 | 30.42 | $30.19 | 95711 |
| 2024-03-22 | 30.45 | $30.30 | 70500 |
| 2024-03-21 | 30.46 | $29.91 | 51805 |
| 2024-03-20 | 30.51 | $30.36 | 43800 |
| 2024-03-19 | 30.52 | $30.32 | 65612 |
| 2024-03-18 | 30.54 | $30.35 | 47400 |
| 2024-03-15 | 30.55 | $30.40 | 56024 |
| 2024-03-14 | 30.55 | $30.67 | 87500 |
| 2024-03-13 | 30.53 | $30.54 | 45219 |
| 2024-03-12 | 30.51 | $30.70 | 39323 |
| 2024-03-11 | 30.48 | $30.85 | 52300 |
| 2024-03-08 | 30.43 | $31.32 | 40841 |
| 2024-03-07 | 30.33 | $31.09 | 60000 |
| 2024-03-06 | 30.26 | $30.54 | 54933 |
| 2024-03-05 | 30.24 | $30.10 | 62700 |
| 2024-03-04 | 30.26 | $30.03 | 46132 |
| 2024-03-01 | 30.30 | $30.13 | 142800 |
| 2024-02-29 | 30.34 | $30.32 | 55700 |
| 2024-02-28 | 30.37 | $30.45 | 39537 |
| 2024-02-27 | 30.39 | $30.31 | 55700 |
| 2024-02-26 | 30.43 | $30.21 | 60600 |
| 2024-02-23 | 30.49 | $30.31 | 42425 |
| 2024-02-22 | 30.54 | $30.11 | 114049 |
| 2024-02-21 | 30.62 | $30.22 | 108037 |
| 2024-02-20 | 30.70 | $30.27 | 112600 |
| 2024-02-16 | 30.78 | $30.50 | 68000 |
| 2024-02-15 | 30.85 | $30.25 | 58314 |
| 2024-02-14 | 30.94 | $30.12 | 69511 |
| 2024-02-13 | 31.06 | $29.99 | 83214 |
| 2024-02-12 | 31.20 | $30.39 | 55434 |
| 2024-02-09 | 31.30 | $30.37 | 80111 |
| 2024-02-08 | 31.41 | $30.00 | 75531 |
| 2024-02-07 | 31.56 | $31.01 | 52000 |
| 2024-02-06 | 31.60 | $31.10 | 71706 |
| 2024-02-05 | 31.64 | $31.38 | 99212 |
| 2024-02-02 | 31.64 | $31.69 | 209700 |
| 2024-02-01 | 31.61 | $31.99 | 55400 |
| 2024-01-31 | 31.53 | $31.49 | 64031 |
| 2024-01-30 | 31.50 | $31.45 | 161708 |
| 2024-01-29 | 31.47 | $32.33 | 298500 |
| 2024-01-26 | 31.34 | $31.06 | 139100 |
| 2024-01-25 | 31.33 | $31.50 | 54400 |
| 2024-01-24 | 31.28 | $31.72 | 61000 |
| 2024-01-23 | 31.19 | $31.92 | 104122 |
| 2024-01-22 | 31.08 | $32.43 | 61841 |
| 2024-01-19 | 30.90 | $31.67 | 87100 |
| 2024-01-18 | 30.78 | $31.99 | 89924 |
| 2024-01-17 | 30.62 | $31.77 | 166819 |
| 2024-01-16 | 30.47 | $31.75 | 162100 |
| 2024-01-12 | 30.32 | $31.02 | 85335 |
| 2024-01-11 | 30.23 | $30.86 | 222700 |
| 2024-01-10 | 30.15 | $30.46 | 174429 |
| 2024-01-09 | 30.10 | $30.34 | 154815 |
| 2024-01-08 | 30.06 | $30.36 | 125334 |
| 2024-01-05 | 30.01 | $30.22 | 230641 |
| 2024-01-04 | 29.97 | $29.91 | 203616 |
| 2024-01-03 | 29.96 | $30.11 | 87244 |
| 2024-01-02 | 29.92 | $30.42 | 158120 |
| 2023-12-29 | 29.85 | $30.47 | 44717 |
| 2023-12-28 | 29.77 | $30.30 | 179400 |
| 2023-12-27 | 29.70 | $30.09 | 44000 |
| 2023-12-26 | 29.64 | $29.98 | 118400 |
| 2023-12-22 | 29.60 | $30.23 | 50900 |
| 2023-12-21 | 29.52 | $30.01 | 61538 |
| 2023-12-20 | 29.45 | $29.23 | 66800 |
| 2023-12-19 | 29.46 | $29.37 | 98400 |
| 2023-12-18 | 29.46 | $29.58 | 85300 |
| 2023-12-15 | 29.44 | $29.62 | 64900 |
| 2023-12-14 | 29.40 | $29.93 | 66103 |
| 2023-12-13 | 29.33 | $29.84 | 69745 |
| 2023-12-12 | 29.26 | $29.55 | 60314 |
| 2023-12-11 | 29.22 | $29.45 | 60700 |
| 2023-12-08 | 29.18 | $29.48 | 45303 |
| 2023-12-07 | 29.14 | $29.72 | 68100 |
| 2023-12-06 | 29.06 | $29.20 | 113600 |
| 2023-12-05 | 29.03 | $29.02 | 106239 |
| 2023-12-04 | 29.02 | $29.00 | 77922 |
| 2023-12-01 | 29.02 | $29.41 | 71935 |
| 2023-11-30 | 28.98 | $29.23 | 106700 |
| 2023-11-29 | 28.96 | $29.05 | 90414 |
| 2023-11-28 | 28.95 | $29.20 | 81600 |
| 2023-11-27 | 28.94 | $29.13 | 69513 |
| 2023-11-24 | 28.93 | $28.93 | 53100 |
| 2023-11-22 | 28.94 | $29.11 | 89400 |
| 2023-11-21 | 28.93 | $29.21 | 51714 |
| 2023-11-20 | 28.92 | $29.11 | 51700 |
| 2023-11-17 | 28.91 | $29.16 | 75107 |
| 2023-11-16 | 28.89 | $28.48 | 73328 |
| 2023-11-15 | 28.94 | $28.28 | 93949 |
| 2023-11-14 | 29.02 | $29.13 | 89400 |
| 2023-11-13 | 29.01 | $28.81 | 128104 |
| 2023-11-10 | 29.03 | $28.50 | 89448 |
| 2023-11-09 | 29.09 | $27.95 | 103500 |
| 2023-11-08 | 29.20 | $28.01 | 197500 |
| 2023-11-07 | 29.31 | $28.85 | 151400 |
| 2023-11-06 | 29.35 | $29.64 | 80220 |
| 2023-11-03 | 29.31 | $30.26 | 82618 |
| 2023-11-02 | 29.21 | $29.88 | 85100 |
| 2023-11-01 | 29.13 | $29.62 | 60216 |
| 2023-10-31 | 29.09 | $29.64 | 323824 |
| 2023-10-30 | 29.03 | $29.06 | 140200 |
| 2023-10-27 | 29.03 | $29.11 | 87600 |
| 2023-10-26 | 29.03 | $28.81 | 98544 |
| 2023-10-25 | 29.07 | $29.19 | 62901 |
| 2023-10-24 | 29.07 | $29.06 | 88124 |
| 2023-10-23 | 29.10 | $28.98 | 69621 |
| 2023-10-20 | 29.13 | $28.85 | 153310 |
| 2023-10-19 | 29.19 | $28.99 | 73740 |
| 2023-10-18 | 29.24 | $28.60 | 90500 |
| 2023-10-17 | 29.34 | $28.91 | 237400 |
| 2023-10-16 | 29.42 | $28.90 | 215148 |
| 2023-10-13 | 29.50 | $29.20 | 95013 |
| 2023-10-12 | 29.56 | $29.07 | 85100 |
| 2023-10-11 | 29.63 | $29.44 | 99600 |
| 2023-10-10 | 29.67 | $29.62 | 57347 |
| 2023-10-09 | 29.69 | $29.30 | 65200 |
| 2023-10-06 | 29.74 | $29.13 | 148100 |
| 2023-10-05 | 29.80 | $29.26 | 64400 |
| 2023-10-04 | 29.86 | $28.88 | 92922 |
| 2023-10-03 | 29.94 | $29.23 | 119600 |
| 2023-10-02 | 29.99 | $29.09 | 77628 |
| 2023-09-29 | 30.06 | $29.67 | 360434 |
| 2023-09-28 | 30.06 | $30.16 | 94800 |
| 2023-09-27 | 30.01 | $30.51 | 69510 |
| 2023-09-26 | 29.91 | $30.22 | 46500 |
| 2023-09-25 | 29.84 | $30.52 | 73904 |
| 2023-09-22 | 29.73 | $30.49 | 54505 |
| 2023-09-21 | 29.60 | $30.38 | 52300 |
| 2023-09-20 | 29.48 | $30.42 | 87113 |
| 2023-09-19 | 29.34 | $30.68 | 52700 |
| 2023-09-18 | 29.17 | $30.12 | 73900 |
| 2023-09-15 | 29.03 | $30.06 | 92603 |
| 2023-09-14 | 28.90 | $29.69 | 79021 |
| 2023-09-13 | 28.78 | $29.55 | 175633 |
| 2023-09-12 | 28.68 | $29.17 | 927412 |
| 2023-09-11 | 28.60 | $29.12 | 161300 |
| 2023-09-08 | 28.53 | $28.99 | 36622 |
| 2023-09-07 | 28.46 | $29.09 | 47500 |
| 2023-09-06 | 28.38 | $28.61 | 64810 |
| 2023-09-05 | 28.35 | $28.52 | 87447 |
| 2023-09-01 | 28.32 | $28.97 | 71115 |
| 2023-08-31 | 28.24 | $28.81 | 79500 |
| 2023-08-30 | 28.17 | $28.61 | 57100 |
| 2023-08-29 | 28.12 | $28.48 | 179800 |
| 2023-08-28 | 28.08 | $28.47 | 92800 |
| 2023-08-25 | 28.04 | $28.25 | 54006 |
| 2023-08-24 | 28.02 | $28.23 | 82403 |
| 2023-08-23 | 28.01 | $28.20 | 64502 |
| 2023-08-22 | 28.00 | $27.88 | 86200 |
| 2023-08-21 | 28.03 | $27.83 | 124500 |
| 2023-08-18 | 28.07 | $27.81 | 120400 |
| 2023-08-17 | 28.11 | $27.82 | 119714 |
| 2023-08-16 | 28.17 | $27.83 | 74300 |
| 2023-08-15 | 28.23 | $27.89 | 95649 |
| 2023-08-14 | 28.29 | $28.26 | 79000 |
| 2023-08-11 | 28.32 | $28.17 | 138835 |
| 2023-08-10 | 28.37 | $28.22 | 290500 |
| 2023-08-09 | 28.41 | $28.23 | 190700 |
| 2023-08-08 | 28.46 | $28.07 | 132014 |
| 2023-08-07 | 28.53 | $28.11 | 85439 |
| 2023-08-04 | 28.60 | $27.89 | 108230 |
| 2023-08-03 | 28.70 | $27.83 | 96500 |
| 2023-08-02 | 28.81 | $27.69 | 204726 |
| 2023-08-01 | 28.94 | $28.13 | 64400 |
| 2023-07-31 | 29.04 | $28.73 | 70000 |
| 2023-07-28 | 29.08 | $28.66 | 53700 |
| 2023-07-27 | 29.13 | $28.69 | 262318 |
| 2023-07-26 | 29.19 | $28.50 | 56100 |
| 2023-07-25 | 29.27 | $28.89 | 50900 |
| 2023-07-24 | 29.32 | $29.59 | 50447 |
| 2023-07-21 | 29.29 | $29.26 | 122912 |
| 2023-07-20 | 29.29 | $29.34 | 69900 |
| 2023-07-19 | 29.28 | $29.19 | 168200 |
| 2023-07-18 | 29.28 | $29.20 | 541400 |
| 2023-07-17 | 29.28 | $29.30 | 187016 |
| 2023-07-14 | 29.27 | $29.11 | 474900 |
| 2023-07-13 | 29.28 | $29.53 | 337230 |
| 2023-07-12 | 29.25 | $29.39 | 88700 |
| 2023-07-11 | 29.23 | $28.99 | 135600 |
| 2023-07-10 | 29.25 | $29.48 | 78700 |
| 2023-07-07 | 29.23 | $29.25 | 76007 |
| 2023-07-06 | 29.22 | $28.82 | 459442 |
| 2023-07-05 | 29.26 | $29.15 | 240840 |
| 2023-07-03 | 29.27 | $29.60 | 227316 |
| 2023-06-30 | 29.24 | $29.51 | 84100 |
| 2023-06-29 | 29.21 | $29.47 | 57500 |
| 2023-06-28 | 29.18 | $30.58 | 44200 |
| 2023-06-27 | 29.03 | $29.15 | 75646 |
| 2023-06-26 | 29.02 | $28.75 | 89300 |
| 2023-06-23 | 29.05 | $28.61 | 59200 |
| 2023-06-22 | 29.10 | $28.96 | 73800 |
| 2023-06-21 | 29.12 | $28.95 | 113100 |
| 2023-06-20 | 29.15 | $28.59 | 309000 |
| 2023-06-16 | 29.22 | $28.78 | 342800 |
| 2023-06-15 | 29.27 | $29.13 | 240029 |
| 2023-06-14 | 29.30 | $29.16 | 277407 |
| 2023-06-13 | 29.33 | $29.45 | 116900 |
| 2023-06-12 | 29.35 | $29.55 | 55700 |
| 2023-06-09 | 29.36 | $29.62 | 108300 |
| 2023-06-08 | 29.37 | $29.28 | 68700 |
| 2023-06-07 | 29.42 | $29.28 | 54400 |
| 2023-06-06 | 29.49 | $29.62 | 69205 |
| 2023-06-05 | 29.52 | $29.02 | 95200 |
| 2023-06-02 | 29.63 | $29.09 | 96014 |
| 2023-06-01 | 29.74 | $28.80 | 137811 |
| 2023-05-31 | 29.88 | $28.43 | 87300 |
| 2023-05-30 | 30.07 | $28.62 | 78744 |
| 2023-05-26 | 30.25 | $29.22 | 74200 |
| 2023-05-25 | 30.39 | $29.49 | 56202 |
| 2023-05-24 | 30.50 | $29.54 | 56020 |
| 2023-05-23 | 30.61 | $29.83 | 130400 |
| 2023-05-22 | 30.69 | $30.14 | 74816 |
| 2023-05-19 | 30.75 | $29.97 | 59400 |
| 2023-05-18 | 30.82 | $30.09 | 44048 |
| 2023-05-17 | 30.88 | $30.48 | 49935 |
| 2023-05-16 | 30.90 | $30.60 | 51200 |
| 2023-05-15 | 30.91 | $31.23 | 158700 |
| 2023-05-12 | 30.85 | $30.92 | 164512 |
| 2023-05-11 | 30.81 | $31.18 | 49210 |
| 2023-05-10 | 30.75 | $31.21 | 46308 |
| 2023-05-09 | 30.67 | $31.34 | 46342 |
| 2023-05-08 | 30.57 | $31.06 | 45900 |
| 2023-05-05 | 30.49 | $31.10 | 95910 |
| 2023-05-04 | 30.40 | $31.15 | 99407 |
| 2023-05-03 | 30.30 | $31.00 | 537431 |
| 2023-05-02 | 30.21 | $30.60 | 369617 |
| 2023-05-01 | 30.16 | $30.41 | 54500 |
| 2023-04-28 | 30.12 | $30.51 | 43400 |
| 2023-04-27 | 30.06 | $30.76 | 53049 |
| 2023-04-26 | 29.99 | $30.49 | 65342 |
| 2023-04-25 | 29.94 | $30.41 | 61945 |
| 2023-04-24 | 29.89 | $30.17 | 42405 |
| 2023-04-21 | 29.87 | $29.95 | 56334 |
| 2023-04-20 | 29.88 | $29.90 | 77341 |
| 2023-04-19 | 29.89 | $30.02 | 127200 |
| 2023-04-18 | 29.90 | $30.12 | 70800 |
| 2023-04-17 | 29.89 | $29.59 | 68400 |
| 2023-04-14 | 29.95 | $29.75 | 74716 |
| 2023-04-13 | 29.98 | $29.91 | 467037 |
| 2023-04-12 | 30.00 | $29.75 | 428446 |
| 2023-04-11 | 30.04 | $29.45 | 82149 |
| 2023-04-10 | 30.10 | $29.45 | 71900 |
| 2023-04-06 | 30.16 | $29.84 | 64200 |
| 2023-04-05 | 30.19 | $29.92 | 71600 |
| 2023-04-04 | 30.20 | $30.07 | 59731 |
| 2023-04-03 | 30.19 | $29.81 | 91900 |
| 2023-03-31 | 30.21 | $29.96 | 134349 |
| 2023-03-30 | 30.21 | $30.08 | 367537 |
| 2023-03-29 | 30.19 | $30.27 | 52241 |
| 2023-03-28 | 30.15 | $30.59 | 60935 |
| 2023-03-27 | 30.07 | $30.57 | 45633 |
| 2023-03-24 | 29.98 | $30.45 | 43300 |
| 2023-03-23 | 29.90 | $30.59 | 49900 |
| 2023-03-22 | 29.80 | $30.69 | 57600 |
| 2023-03-21 | 29.68 | $30.45 | 59700 |
| 2023-03-20 | 29.58 | $30.57 | 55000 |
| 2023-03-17 | 29.46 | $30.30 | 204800 |
| 2023-03-16 | 29.37 | $30.30 | 119100 |
| 2023-03-15 | 29.26 | $29.33 | 44500 |
| 2023-03-14 | 29.25 | $29.38 | 71048 |
| 2023-03-13 | 29.23 | $29.50 | 54323 |
| 2023-03-10 | 29.20 | $29.50 | 426914 |
| 2023-03-09 | 29.17 | $29.34 | 380349 |
| 2023-03-08 | 29.16 | $29.40 | 219300 |
| 2023-03-07 | 29.14 | $29.12 | 76340 |
| 2023-03-06 | 29.15 | $29.31 | 72700 |
| 2023-03-03 | 29.13 | $29.40 | 189900 |
| 2023-03-02 | 29.12 | $28.69 | 76900 |
| 2023-03-01 | 29.18 | $28.79 | 89800 |
| 2023-02-28 | 29.23 | $29.04 | 92600 |
| 2023-02-27 | 29.26 | $29.10 | 84100 |
| 2023-02-24 | 29.30 | $29.24 | 103300 |
| 2023-02-23 | 29.32 | $29.34 | 48700 |
| 2023-02-22 | 29.34 | $29.24 | 356100 |
| 2023-02-21 | 29.37 | $29.22 | 270409 |
| 2023-02-17 | 29.41 | $29.02 | 50700 |
| 2023-02-16 | 29.46 | $29.02 | 201700 |
| 2023-02-15 | 29.52 | $29.10 | 54919 |
| 2023-02-14 | 29.57 | $29.32 | 144000 |
| 2023-02-13 | 29.60 | $29.35 | 97100 |
| 2023-02-10 | 29.63 | $29.41 | 67638 |
| 2023-02-09 | 29.65 | $29.13 | 60200 |
| 2023-02-08 | 29.69 | $29.51 | 48200 |
| 2023-02-07 | 29.68 | $29.49 | 44500 |
| 2023-02-06 | 29.68 | $29.07 | 124226 |
| 2023-02-03 | 29.71 | $29.39 | 120848 |
| 2023-02-02 | 29.70 | $29.97 | 76600 |
| 2023-02-01 | 29.64 | $30.16 | 70800 |
| 2023-01-31 | 29.54 | $30.05 | 93400 |
| 2023-01-30 | 29.45 | $29.91 | 78809 |
| 2023-01-27 | 29.37 | $29.99 | 113425 |
| 2023-01-26 | 29.27 | $30.17 | 54336 |
| 2023-01-25 | 29.14 | $30.15 | 134200 |
| 2023-01-24 | 29.01 | $30.01 | 133800 |
| 2023-01-23 | 28.89 | $29.57 | 124612 |
| 2023-01-20 | 28.80 | $29.68 | 135700 |
| 2023-01-19 | 28.69 | $29.34 | 263045 |
| 2023-01-18 | 28.61 | $29.10 | 191728 |
| 2023-01-17 | 28.54 | $29.20 | 180714 |
| 2023-01-13 | 28.45 | $29.04 | 215400 |
| 2023-01-12 | 28.37 | $28.83 | 127200 |
| 2023-01-11 | 28.31 | $28.22 | 63706 |
| 2023-01-10 | 28.29 | $28.10 | 134600 |
| 2023-01-09 | 28.29 | $28.53 | 144925 |
| 2023-01-06 | 28.23 | $28.54 | 101200 |
| 2023-01-05 | 28.17 | $28.31 | 109100 |
| 2023-01-04 | 28.13 | $28.47 | 145511 |
| 2023-01-03 | 28.06 | $28.62 | 130400 |
| 2022-12-30 | 27.97 | $28.25 | 138900 |
| 2022-12-29 | 27.92 | $28.46 | 95843 |
| 2022-12-28 | 27.84 | $28.14 | 67715 |
| 2022-12-27 | 27.79 | $28.54 | 109020 |
| 2022-12-23 | 27.70 | $28.68 | 86739 |
| 2022-12-22 | 27.60 | $28.52 | 168300 |
| 2022-12-21 | 27.50 | $28.31 | 155507 |
| 2022-12-20 | 27.42 | $28.01 | 147431 |
| 2022-12-19 | 27.37 | $27.45 | 172119 |
| 2022-12-16 | 27.37 | $27.19 | 198000 |
| 2022-12-15 | 27.39 | $27.15 | 335100 |
| 2022-12-14 | 27.42 | $27.60 | 188600 |
| 2022-12-13 | 27.40 | $27.62 | 136800 |
| 2022-12-12 | 27.37 | $27.11 | 222832 |
| 2022-12-09 | 27.40 | $27.31 | 175639 |
| 2022-12-08 | 27.41 | $27.12 | 150300 |
| 2022-12-07 | 27.43 | $27.07 | 174109 |
| 2022-12-06 | 27.46 | $27.07 | 218905 |
| 2022-12-05 | 27.49 | $27.12 | 158619 |
| 2022-12-02 | 27.52 | $27.35 | 504832 |
| 2022-12-01 | 27.53 | $27.93 | 179841 |
| 2022-11-30 | 27.48 | $27.75 | 114000 |
| 2022-11-29 | 27.44 | $27.52 | 85500 |
| 2022-11-28 | 27.42 | $27.96 | 121400 |
| 2022-11-25 | 27.37 | $27.96 | 75734 |
| 2022-11-23 | 27.31 | $27.96 | 91500 |
| 2022-11-22 | 27.25 | $27.74 | 98200 |
| 2022-11-21 | 27.21 | $27.07 | 151200 |
| 2022-11-18 | 27.23 | $27.35 | 125000 |
| 2022-11-17 | 27.23 | $26.85 | 185400 |
| 2022-11-16 | 27.28 | $26.80 | 161346 |
| 2022-11-15 | 27.33 | $26.93 | 154916 |
| 2022-11-14 | 27.37 | $27.02 | 128924 |
| 2022-11-11 | 27.40 | $27.60 | 182902 |
| 2022-11-10 | 27.37 | $27.88 | 703700 |
| 2022-11-09 | 27.31 | $26.62 | 351715 |
| 2022-11-08 | 27.36 | $27.43 | 497235 |
| 2022-11-07 | 27.35 | $27.37 | 199200 |
| 2022-11-04 | 27.33 | $27.31 | 391930 |
| 2022-11-03 | 27.32 | $27.23 | 193430 |
| 2022-11-02 | 27.33 | $27.35 | 211900 |
| 2022-11-01 | 27.32 | $27.23 | 197801 |
| 2022-10-31 | 27.32 | $27.56 | 179900 |
| 2022-10-28 | 27.29 | $27.90 | 195500 |
| 2022-10-27 | 27.22 | $27.58 | 273207 |
| 2022-10-26 | 27.18 | $27.98 | 109200 |
| 2022-10-25 | 27.10 | $27.69 | 308400 |
| 2022-10-24 | 27.04 | $26.83 | 210100 |
| 2022-10-21 | 27.06 | $27.43 | 172600 |
| 2022-10-20 | 27.02 | $27.18 | 183900 |
| 2022-10-19 | 27.01 | $26.73 | 587900 |
| 2022-10-18 | 27.03 | $26.85 | 1.0M |
| 2022-10-17 | 27.05 | $26.82 | 361400 |
| 2022-10-14 | 27.07 | $26.57 | 243606 |
| 2022-10-13 | 27.12 | $26.71 | 242739 |
| 2022-10-12 | 27.15 | $26.86 | 202400 |
| 2022-10-11 | 27.17 | $27.47 | 195500 |
| 2022-10-10 | 27.13 | $27.29 | 382100 |
| 2022-10-07 | 27.11 | $27.32 | 203700 |
| 2022-10-06 | 27.09 | $27.47 | 144800 |
| 2022-10-05 | 27.05 | $27.48 | 213000 |
| 2022-10-04 | 27.01 | $27.73 | 233900 |
| 2022-10-03 | 26.93 | $26.70 | 525926 |
| 2022-09-30 | 26.95 | $27.10 | 243924 |
| 2022-09-29 | 26.93 | $27.10 | 465540 |
| 2022-09-28 | 26.91 | $26.60 | 139300 |
| 2022-09-27 | 26.95 | $26.86 | 378300 |
| 2022-09-26 | 26.96 | $27.01 | 204900 |
| 2022-09-23 | 26.95 | $26.75 | 176400 |
| 2022-09-22 | 26.98 | $27.05 | 186900 |
| 2022-09-21 | 26.98 | $26.78 | 129200 |
| 2022-09-20 | 27.00 | $27.17 | 155000 |
| 2022-09-19 | 27.00 | $26.96 | 183507 |
| 2022-09-16 | 27.01 | $26.82 | 153600 |
| 2022-09-15 | 27.04 | $26.79 | 201749 |
| 2022-09-14 | 27.08 | $26.93 | 82400 |
| 2022-09-13 | 27.10 | $27.05 | 174442 |
| 2022-09-12 | 27.12 | $27.71 | 185500 |
| 2022-09-09 | 27.08 | $27.65 | 193841 |
| 2022-09-08 | 27.04 | $27.14 | 399810 |
| 2022-09-07 | 27.06 | $26.17 | 187800 |
| 2022-09-06 | 27.17 | $26.10 | 314800 |
| 2022-09-02 | 27.30 | $26.69 | 130500 |
| 2022-09-01 | 27.38 | $26.75 | 200114 |
| 2022-08-31 | 27.47 | $27.12 | 138349 |
| 2022-08-30 | 27.52 | $27.38 | 142549 |
| 2022-08-29 | 27.55 | $27.08 | 170000 |
| 2022-08-26 | 27.61 | $27.23 | 111100 |
| 2022-08-25 | 27.67 | $27.66 | 83500 |
| 2022-08-24 | 27.70 | $27.53 | 110612 |
| 2022-08-23 | 27.74 | $27.59 | 155633 |
| 2022-08-22 | 27.77 | $27.34 | 232900 |
| 2022-08-19 | 27.84 | $27.30 | 137710 |
| 2022-08-18 | 27.92 | $27.52 | 122212 |
| 2022-08-17 | 27.98 | $27.54 | 150200 |
| 2022-08-16 | 28.04 | $27.53 | 124200 |
| 2022-08-15 | 28.10 | $27.84 | 147800 |
| 2022-08-12 | 28.14 | $27.73 | 76938 |
| 2022-08-11 | 28.19 | $28.21 | 93620 |
| 2022-08-10 | 28.20 | $28.14 | 105107 |
| 2022-08-09 | 28.21 | $27.32 | 182000 |
| 2022-08-08 | 28.31 | $28.07 | 125731 |
| 2022-08-05 | 28.33 | $27.99 | 116507 |
| 2022-08-04 | 28.37 | $28.10 | 77047 |
| 2022-08-03 | 28.39 | $28.00 | 108200 |
| 2022-08-02 | 28.43 | $28.26 | 223245 |
| 2022-08-01 | 28.44 | $28.72 | 545917 |
| 2022-07-29 | 28.41 | $28.51 | 141600 |
| 2022-07-28 | 28.40 | $28.83 | 117449 |
| 2022-07-27 | 28.36 | $28.48 | 466700 |
| 2022-07-26 | 28.35 | $28.21 | 120600 |
| 2022-07-25 | 28.38 | $28.44 | 117600 |
| 2022-07-22 | 28.38 | $28.65 | 100900 |
| 2022-07-21 | 28.37 | $28.48 | 184609 |
| 2022-07-20 | 28.38 | $28.25 | 233100 |
| 2022-07-19 | 28.40 | $28.22 | 323400 |
| 2022-07-18 | 28.44 | $28.29 | 187400 |
| 2022-07-15 | 28.46 | $28.22 | 169926 |
| 2022-07-14 | 28.50 | $28.02 | 164400 |
| 2022-07-13 | 28.56 | $28.31 | 137600 |
| 2022-07-12 | 28.60 | $28.49 | 128401 |
| 2022-07-11 | 28.62 | $28.32 | 145334 |
| 2022-07-08 | 28.66 | $28.12 | 159141 |
| 2022-07-07 | 28.73 | $28.39 | 218600 |
| 2022-07-06 | 28.77 | $28.19 | 157520 |
| 2022-07-05 | 28.85 | $28.63 | 130000 |
| 2022-07-01 | 28.89 | $28.80 | 117000 |
| 2022-06-30 | 28.92 | $28.77 | 150600 |
| 2022-06-29 | 28.96 | $28.65 | 88515 |
| 2022-06-28 | 29.02 | $29.14 | 121200 |
| 2022-06-27 | 29.05 | $28.70 | 101149 |
| 2022-06-24 | 29.14 | $29.15 | 96800 |
| 2022-06-23 | 29.19 | $29.51 | 83400 |
| 2022-06-22 | 29.21 | $28.89 | 153600 |
| 2022-06-21 | 29.31 | $28.13 | 230800 |
| 2022-06-17 | 29.48 | $28.39 | 120018 |
| 2022-06-16 | 29.65 | $28.96 | 121901 |
| 2022-06-15 | 29.76 | $28.60 | 158300 |
| 2022-06-14 | 29.91 | $28.55 | 199200 |
| 2022-06-13 | 30.07 | $29.16 | 103307 |
| 2022-06-10 | 30.18 | $29.25 | 99400 |
| 2022-06-09 | 30.27 | $29.12 | 62204 |
| 2022-06-08 | 30.38 | $29.49 | 79000 |
| 2022-06-07 | 30.46 | $29.69 | 67428 |
| 2022-06-06 | 30.51 | $29.98 | 63936 |
| 2022-06-03 | 30.54 | $29.89 | 71336 |
| 2022-06-02 | 30.57 | $30.44 | 86749 |
| 2022-06-01 | 30.54 | $30.60 | 143800 |
| 2022-05-31 | 30.50 | $30.67 | 384700 |
| 2022-05-27 | 30.45 | $31.68 | 211400 |
| 2022-05-26 | 30.28 | $31.75 | 71000 |
| 2022-05-25 | 30.11 | $31.27 | 98840 |
| 2022-05-24 | 29.97 | $30.88 | 102822 |
| 2022-05-23 | 29.86 | $30.67 | 83838 |
| 2022-05-20 | 29.76 | $30.53 | 97400 |
| 2022-05-19 | 29.67 | $30.72 | 113700 |
| 2022-05-18 | 29.56 | $30.16 | 1.2M |
| 2022-05-17 | 29.50 | $29.54 | 727600 |
| 2022-05-16 | 29.50 | $29.40 | 115448 |
| 2022-05-13 | 29.51 | $29.38 | 137000 |
| 2022-05-12 | 29.53 | $29.20 | 228716 |
| 2022-05-11 | 29.56 | $29.49 | 97100 |
| 2022-05-10 | 29.57 | $29.51 | 137500 |
| 2022-05-09 | 29.58 | $29.41 | 100600 |
| 2022-05-06 | 29.60 | $29.56 | 875600 |
| 2022-05-05 | 29.61 | $29.47 | 83919 |
| 2022-05-04 | 29.63 | $30.03 | 102400 |
| 2022-05-03 | 29.58 | $29.67 | 72600 |
| 2022-05-02 | 29.58 | $29.54 | 212300 |
| 2022-04-29 | 29.59 | $29.66 | 79800 |
| 2022-04-28 | 29.58 | $29.60 | 558600 |
| 2022-04-27 | 29.58 | $29.38 | 92900 |
| 2022-04-26 | 29.60 | $29.39 | 78800 |
| 2022-04-25 | 29.62 | $29.74 | 77900 |
| 2022-04-22 | 29.60 | $29.28 | 77600 |
| 2022-04-21 | 29.63 | $29.44 | 85426 |
| 2022-04-20 | 29.65 | $29.82 | 101906 |
| 2022-04-19 | 29.64 | $29.59 | 137246 |
| 2022-04-18 | 29.64 | $29.47 | 94100 |
| 2022-04-14 | 29.66 | $29.82 | 124700 |
| 2022-04-13 | 29.64 | $29.72 | 162600 |
| 2022-04-12 | 29.63 | $29.92 | 214500 |
| 2022-04-11 | 29.61 | $29.47 | 178912 |
| 2022-04-08 | 29.63 | $30.13 | 489500 |
| 2022-04-07 | 29.58 | $29.45 | 570126 |
| 2022-04-06 | 29.59 | $29.38 | 108500 |
| 2022-04-05 | 29.61 | $29.35 | 266000 |
| 2022-04-04 | 29.63 | $30.11 | 1.9M |
| 2022-04-01 | 29.58 | $29.73 | 1.8M |
| 2022-03-31 | 29.56 | $29.06 | 196900 |
| 2022-03-30 | 29.61 | $29.28 | 48400 |
| 2022-03-29 | 29.64 | $29.54 | 47444 |
| 2022-03-28 | 29.64 | $29.43 | 49700 |
| 2022-03-25 | 29.64 | $29.65 | 49715 |
| 2022-03-24 | 29.62 | $30.00 | 45900 |
| 2022-03-23 | 29.56 | $30.08 | 45200 |
| 2022-03-22 | 29.49 | $29.91 | 98341 |
| 2022-03-21 | 29.43 | $29.52 | 82307 |
| 2022-03-18 | 29.40 | $29.52 | 93900 |
| 2022-03-17 | 29.37 | $29.40 | 132526 |
| 2022-03-16 | 29.34 | $29.90 | 186705 |
| 2022-03-15 | 29.26 | $30.10 | 135200 |
| 2022-03-14 | 29.16 | $29.37 | 107200 |
| 2022-03-11 | 29.12 | $29.23 | 132900 |
| 2022-03-10 | 29.09 | $29.20 | 112700 |
| 2022-03-09 | 29.06 | $29.57 | 150805 |
| 2022-03-08 | 28.99 | $29.17 | 137300 |
| 2022-03-07 | 28.96 | $29.35 | 159127 |
| 2022-03-04 | 28.92 | $29.87 | 43900 |
| 2022-03-03 | 28.82 | $29.21 | 54400 |
| 2022-03-02 | 28.78 | $29.18 | 87000 |
| 2022-03-01 | 28.74 | $28.76 | 75944 |
| 2022-02-28 | 28.75 | $28.87 | 170000 |
| 2022-02-25 | 28.74 | $28.60 | 65100 |
| 2022-02-24 | 28.75 | $28.74 | 224000 |
| 2022-02-23 | 28.75 | $28.86 | 72200 |
| 2022-02-22 | 28.74 | $28.99 | 131900 |
| 2022-02-18 | 28.71 | $28.57 | 95900 |
| 2022-02-17 | 28.72 | $28.42 | 65034 |
| 2022-02-16 | 28.75 | $28.90 | 73200 |
| 2022-02-15 | 28.73 | $28.72 | 67900 |
| 2022-02-14 | 28.72 | $28.48 | 85242 |
| 2022-02-11 | 28.74 | $28.33 | 64528 |
| 2022-02-10 | 28.77 | $28.33 | 72014 |
| 2022-02-09 | 28.80 | $28.78 | 126500 |
| 2022-02-08 | 28.80 | $29.17 | 67427 |
| 2022-02-07 | 28.75 | $29.11 | 80429 |
| 2022-02-04 | 28.70 | $29.29 | 69700 |
| 2022-02-03 | 28.64 | $28.99 | 114400 |
| 2022-02-02 | 28.59 | $29.49 | 77311 |
| 2022-02-01 | 28.49 | $28.92 | 96200 |
| 2022-01-31 | 28.44 | $28.64 | 111400 |
| 2022-01-28 | 28.41 | $28.16 | 308400 |
| 2022-01-27 | 28.42 | $28.01 | 141400 |
| 2022-01-26 | 28.44 | $28.02 | 93700 |
| 2022-01-25 | 28.46 | $29.01 | 112000 |
| 2022-01-24 | 28.37 | $28.50 | 127800 |
| 2022-01-21 | 28.32 | $28.64 | 67119 |
| 2022-01-20 | 28.26 | $28.44 | 262049 |
| 2022-01-19 | 28.22 | $28.43 | 119100 |
| 2022-01-18 | 28.18 | $28.24 | 169219 |
| 2022-01-14 | 28.15 | $28.69 | 198800 |
| 2022-01-13 | 28.08 | $28.55 | 213100 |
| 2022-01-12 | 28.02 | $28.82 | 133700 |
| 2022-01-11 | 27.93 | $28.90 | 372300 |
| 2022-01-10 | 27.82 | $28.48 | 86800 |
| 2022-01-07 | 27.75 | $28.43 | 77500 |
| 2022-01-06 | 27.68 | $28.56 | 469514 |
| 2022-01-05 | 27.59 | $27.97 | 161439 |
| 2022-01-04 | 27.56 | $27.54 | 301909 |
| 2022-01-03 | 27.56 | $27.26 | 67000 |
| 2021-12-31 | 27.59 | $27.41 | 51700 |
| 2021-12-30 | 27.61 | $27.41 | 48600 |
| 2021-12-29 | 27.62 | $27.17 | 105500 |
| 2021-12-28 | 27.66 | $27.17 | 110234 |
| 2021-12-27 | 27.71 | $26.93 | 90600 |
| 2021-12-23 | 27.78 | $27.86 | 147510 |
| 2021-12-22 | 27.76 | $27.94 | 53600 |
| 2021-12-21 | 27.73 | $28.12 | 111200 |
| 2021-12-20 | 27.68 | $28.12 | 128400 |
| 2021-12-17 | 27.63 | $28.28 | 114245 |
| 2021-12-16 | 27.57 | $27.95 | 215200 |
| 2021-12-15 | 27.54 | $28.08 | 51915 |
| 2021-12-14 | 27.50 | $27.71 | 267000 |
| 2021-12-13 | 27.50 | $27.32 | 147600 |
| 2021-12-10 | 27.55 | $27.40 | 224946 |
| 2021-12-09 | 27.59 | $27.36 | 58700 |
| 2021-12-08 | 27.65 | $27.44 | 71137 |
| 2021-12-07 | 27.70 | $27.83 | 220400 |
| 2021-12-06 | 27.72 | $27.14 | 315400 |
| 2021-12-03 | 27.81 | $27.05 | 1.5M |
| 2021-12-02 | 27.92 | $27.16 | 632500 |
| 2021-12-01 | 28.03 | $27.21 | 1.6M |
| 2021-11-30 | 28.13 | $27.57 | 171300 |
| 2021-11-29 | 28.20 | $27.99 | 200100 |
| 2021-11-26 | 28.24 | $27.51 | 52533 |
| 2021-11-24 | 28.32 | $27.69 | 43400 |
| 2021-11-23 | 28.39 | $27.91 | 75008 |
| 2021-11-22 | 28.44 | $27.97 | 67433 |
| 2021-11-19 | 28.48 | $27.86 | 103900 |
| 2021-11-18 | 28.54 | $28.13 | 177214 |
| 2021-11-17 | 28.56 | $28.36 | 64032 |
| 2021-11-16 | 28.56 | $28.67 | 49000 |
| 2021-11-15 | 28.52 | $28.93 | 228902 |
| 2021-11-12 | 28.44 | $29.02 | 35100 |
| 2021-11-11 | 28.36 | $28.34 | 102140 |
| 2021-11-10 | 28.33 | $29.11 | 241309 |
| 2021-11-09 | 28.22 | $28.60 | 58600 |
| 2021-11-08 | 28.15 | $28.52 | 53300 |
| 2021-11-05 | 28.09 | $28.63 | 55428 |
| 2021-11-04 | 28.01 | $28.67 | 128300 |
| 2021-11-03 | 27.93 | $28.39 | 64619 |
| 2021-11-02 | 27.87 | $28.22 | 240037 |
| 2021-11-01 | 27.82 | $28.23 | 82040 |
| 2021-10-29 | 27.78 | $28.08 | 48200 |
| 2021-10-28 | 27.74 | $28.32 | 156600 |
| 2021-10-27 | 27.68 | $28.26 | 88409 |
| 2021-10-26 | 27.63 | $28.62 | 63918 |
| 2021-10-25 | 27.54 | $27.53 | 100806 |
| 2021-10-22 | 27.56 | $27.48 | 65532 |
| 2021-10-21 | 27.59 | $27.49 | 117706 |
| 2021-10-20 | 27.63 | $27.51 | 100500 |
| 2021-10-19 | 27.67 | $27.26 | 121600 |
| 2021-10-18 | 27.75 | $27.27 | 84000 |
| 2021-10-15 | 27.84 | $27.57 | 132900 |
| 2021-10-14 | 27.91 | $27.24 | 311323 |
| 2021-10-13 | 28.02 | $27.38 | 180500 |
| 2021-10-12 | 28.13 | $27.24 | 85936 |
| 2021-10-11 | 28.27 | $27.55 | 65922 |
| 2021-10-08 | 28.38 | $27.84 | 48622 |
| 2021-10-07 | 28.47 | $28.16 | 45424 |
| 2021-10-06 | 28.55 | $28.17 | 71245 |
| 2021-10-05 | 28.62 | $28.00 | 187541 |
| 2021-10-04 | 28.72 | $27.65 | 110700 |
| 2021-10-01 | 28.86 | $28.08 | 67036 |
| 2021-09-30 | 28.95 | $27.76 | 63537 |
| 2021-09-29 | 29.08 | $27.94 | 50334 |
| 2021-09-28 | 29.18 | $28.04 | 45526 |
| 2021-09-27 | 29.26 | $28.79 | 34935 |
| 2021-09-24 | 29.27 | $29.16 | 79543 |
| 2021-09-23 | 29.22 | $29.17 | 40100 |
| 2021-09-22 | 29.16 | $29.07 | 94006 |
| 2021-09-21 | 29.10 | $29.52 | 53900 |
| 2021-09-20 | 28.98 | $29.71 | 46800 |
| 2021-09-17 | 28.83 | $29.76 | 59716 |
| 2021-09-16 | 28.65 | $29.65 | 152500 |
| 2021-09-15 | 28.47 | $29.58 | 100302 |
| 2021-09-14 | 28.28 | $29.45 | 64000 |
| 2021-09-13 | 28.08 | $29.52 | 102200 |
| 2021-09-10 | 27.87 | $29.64 | 216300 |
| 2021-09-09 | 27.62 | $29.61 | 32349 |
| 2021-09-08 | 27.36 | $29.30 | 96127 |
| 2021-09-07 | 27.12 | $29.54 | 45018 |
| 2021-09-03 | 26.83 | $28.60 | 81700 |
| 2021-09-02 | 26.62 | $27.71 | 55946 |
| 2021-09-01 | 26.48 | $27.10 | 92343 |
| 2021-08-31 | 26.40 | $26.77 | 59944 |
| 2021-08-30 | 26.34 | $26.91 | 56900 |
| 2021-08-27 | 26.27 | $26.88 | 87505 |
| 2021-08-26 | 26.19 | $26.38 | 43012 |
| 2021-08-25 | 26.16 | $26.45 | 47500 |
| 2021-08-24 | 26.12 | $26.53 | 83900 |
| 2021-08-23 | 26.07 | $26.64 | 43600 |
| 2021-08-20 | 26.00 | $26.07 | 43228 |
| 2021-08-19 | 25.99 | $25.82 | 59538 |
| 2021-08-18 | 26.00 | $25.84 | 87900 |
| 2021-08-17 | 26.01 | $26.19 | 54022 |
| 2021-08-16 | 25.99 | $26.52 | 32629 |
| 2021-08-13 | 25.93 | $26.52 | 67741 |
| 2021-08-12 | 25.88 | $25.91 | 50835 |
| 2021-08-11 | 25.88 | $26.04 | 56042 |
| 2021-08-10 | 25.87 | $25.90 | 140404 |
| 2021-08-09 | 25.87 | $25.50 | 57042 |
| 2021-08-06 | 25.92 | $26.20 | 51300 |
| 2021-08-05 | 25.90 | $25.70 | 48038 |
| 2021-08-04 | 25.93 | $25.74 | 81541 |
| 2021-08-03 | 25.96 | $25.92 | 257342 |
| 2021-08-02 | 25.96 | $26.04 | 60000 |
| 2021-07-30 | 25.96 | $25.70 | 68811 |
| 2021-07-29 | 25.99 | $25.76 | 93800 |
| 2021-07-28 | 26.02 | $25.83 | 91900 |
| 2021-07-27 | 26.04 | $25.74 | 85700 |
| 2021-07-26 | 26.07 | $25.73 | 84530 |
| 2021-07-23 | 26.11 | $26.13 | 89600 |
| 2021-07-22 | 26.11 | $25.91 | 249200 |
| 2021-07-21 | 26.13 | $26.11 | 77400 |
| 2021-07-20 | 26.13 | $26.36 | 223200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.89
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.19
Average
27.18
Maximum
31.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.89 | $23.24 | 121539 |
| 2026-07-16 | 22.81 | $23.22 | 289600 |
| 2026-07-15 | 22.73 | $23.07 | 250400 |
| 2026-07-14 | 22.67 | $23.25 | 216009 |
| 2026-07-13 | 22.57 | $23.00 | 200500 |
| 2026-07-10 | 22.50 | $22.83 | 176600 |
| 2026-07-09 | 22.45 | $22.90 | 175700 |
| 2026-07-08 | 22.38 | $22.90 | 163800 |
| 2026-07-07 | 22.31 | $22.71 | 252038 |
| 2026-07-06 | 22.26 | $22.61 | 283808 |
| 2026-07-02 | 22.24 | $22.70 | 216700 |
| 2026-07-01 | 22.19 | $22.12 | 165000 |
| 2026-06-30 | 22.25 | $22.22 | 236500 |
| 2026-06-29 | 22.31 | $22.46 | 274500 |
| 2026-06-26 | 22.33 | $22.30 | 206900 |
| 2026-06-25 | 22.39 | $22.15 | 208900 |
| 2026-06-24 | 22.49 | $22.30 | 293400 |
| 2026-06-23 | 22.58 | $22.27 | 341200 |
| 2026-06-22 | 22.70 | $22.27 | 345600 |
| 2026-06-18 | 22.83 | $22.86 | 192945 |
| 2026-06-17 | 22.87 | $22.78 | 157300 |
| 2026-06-16 | 22.93 | $22.76 | 191137 |
| 2026-06-15 | 23.00 | $22.85 | 267228 |
| 2026-06-12 | 23.07 | $23.10 | 130803 |
| 2026-06-11 | 23.10 | $23.43 | 184900 |
| 2026-06-10 | 23.07 | $23.24 | 101700 |
| 2026-06-09 | 23.07 | $22.87 | 214700 |
| 2026-06-08 | 23.15 | $22.94 | 291332 |
| 2026-06-05 | 23.24 | $22.76 | 158440 |
| 2026-06-04 | 23.37 | $22.96 | 224725 |
| 2026-06-03 | 23.49 | $23.07 | 266931 |
| 2026-06-02 | 23.61 | $23.20 | 283900 |
| 2026-06-01 | 23.72 | $23.24 | 204240 |
| 2026-05-29 | 23.84 | $23.52 | 166700 |
| 2026-05-28 | 23.92 | $23.69 | 138239 |
| 2026-05-27 | 23.97 | $23.78 | 139819 |
| 2026-05-26 | 24.02 | $23.58 | 112034 |
| 2026-05-22 | 24.12 | $24.07 | 92000 |
| 2026-05-21 | 24.13 | $24.23 | 93900 |
| 2026-05-20 | 24.10 | $24.75 | 94200 |
| 2026-05-19 | 23.97 | $24.40 | 110607 |
| 2026-05-18 | 23.88 | $24.06 | 169800 |
| 2026-05-15 | 23.86 | $23.95 | 83200 |
| 2026-05-14 | 23.85 | $23.75 | 191800 |
| 2026-05-13 | 23.89 | $23.85 | 124000 |
| 2026-05-12 | 23.91 | $23.74 | 171111 |
| 2026-05-11 | 23.96 | $23.71 | 183708 |
| 2026-05-08 | 24.03 | $24.15 | 167308 |
| 2026-05-07 | 24.01 | $24.09 | 222424 |
| 2026-05-06 | 24.01 | $24.45 | 78604 |
| 2026-05-05 | 23.93 | $24.23 | 148000 |
| 2026-05-04 | 23.88 | $24.18 | 186600 |
| 2026-05-01 | 23.83 | $24.13 | 72825 |
| 2026-04-30 | 23.80 | $24.30 | 233927 |
| 2026-04-29 | 23.72 | $23.44 | 108600 |
| 2026-04-28 | 23.81 | $23.60 | 210233 |
| 2026-04-27 | 23.88 | $23.64 | 213528 |
| 2026-04-24 | 23.95 | $23.73 | 111800 |
| 2026-04-23 | 24.02 | $23.73 | 168700 |
| 2026-04-22 | 24.11 | $23.74 | 108401 |
| 2026-04-21 | 24.20 | $23.87 | 156826 |
| 2026-04-20 | 24.29 | $24.26 | 97133 |
| 2026-04-17 | 24.30 | $24.47 | 198041 |
| 2026-04-16 | 24.28 | $24.09 | 210240 |
| 2026-04-15 | 24.33 | $24.20 | 206004 |
| 2026-04-14 | 24.36 | $24.10 | 184300 |
| 2026-04-13 | 24.43 | $24.10 | 184342 |
| 2026-04-10 | 24.50 | $24.16 | 121400 |
| 2026-04-09 | 24.58 | $24.43 | 104400 |
| 2026-04-08 | 24.60 | $24.62 | 71100 |
| 2026-04-07 | 24.60 | $24.37 | 121440 |
| 2026-04-06 | 24.64 | $24.70 | 92839 |
| 2026-04-02 | 24.62 | $24.69 | 82245 |
| 2026-04-01 | 24.60 | $24.63 | 62700 |
| 2026-03-31 | 24.59 | $24.94 | 87807 |
| 2026-03-30 | 24.52 | $24.36 | 127506 |
| 2026-03-27 | 24.55 | $24.51 | 86400 |
| 2026-03-26 | 24.56 | $24.73 | 219427 |
| 2026-03-25 | 24.52 | $24.63 | 80946 |
| 2026-03-24 | 24.49 | $24.65 | 118600 |
| 2026-03-23 | 24.46 | $24.92 | 409103 |
| 2026-03-20 | 24.37 | $24.42 | 611400 |
| 2026-03-19 | 24.36 | $24.93 | 84700 |
| 2026-03-18 | 24.25 | $24.50 | 165400 |
| 2026-03-17 | 24.21 | $24.73 | 267600 |
| 2026-03-16 | 24.12 | $24.48 | 200704 |
| 2026-03-13 | 24.07 | $24.04 | 151509 |
| 2026-03-12 | 24.10 | $24.29 | 187409 |
| 2026-03-11 | 24.08 | $24.34 | 106345 |
| 2026-03-10 | 24.06 | $24.35 | 160911 |
| 2026-03-09 | 24.03 | $24.48 | 370711 |
| 2026-03-06 | 23.97 | $23.64 | 164100 |
| 2026-03-05 | 24.08 | $23.64 | 243800 |
| 2026-03-04 | 24.20 | $24.30 | 395547 |
| 2026-03-03 | 24.22 | $23.92 | 169100 |
| 2026-03-02 | 24.31 | $23.99 | 259447 |
| 2026-02-27 | 24.41 | $24.39 | 122500 |
| 2026-02-26 | 24.44 | $24.35 | 197147 |
| 2026-02-25 | 24.48 | $24.22 | 335100 |
| 2026-02-24 | 24.56 | $24.23 | 176137 |
| 2026-02-23 | 24.65 | $24.36 | 275000 |
| 2026-02-20 | 24.73 | $24.32 | 105438 |
| 2026-02-19 | 24.83 | $24.53 | 89936 |
| 2026-02-18 | 24.90 | $24.74 | 89100 |
| 2026-02-17 | 24.95 | $25.07 | 116011 |
| 2026-02-13 | 24.92 | $25.33 | 69700 |
| 2026-02-12 | 24.85 | $24.96 | 116280 |
| 2026-02-11 | 24.83 | $25.05 | 64300 |
| 2026-02-10 | 24.80 | $24.86 | 149300 |
| 2026-02-09 | 24.80 | $24.47 | 205942 |
| 2026-02-06 | 24.88 | $24.42 | 119600 |
| 2026-02-05 | 24.99 | $24.61 | 184200 |
| 2026-02-04 | 25.08 | $24.66 | 72700 |
| 2026-02-03 | 25.17 | $25.04 | 106100 |
| 2026-02-02 | 25.20 | $25.28 | 112800 |
| 2026-01-30 | 25.17 | $25.10 | 107100 |
| 2026-01-29 | 25.19 | $25.10 | 130600 |
| 2026-01-28 | 25.20 | $25.23 | 83100 |
| 2026-01-27 | 25.19 | $25.26 | 96700 |
| 2026-01-26 | 25.17 | $25.46 | 90710 |
| 2026-01-23 | 25.11 | $25.09 | 98000 |
| 2026-01-22 | 25.11 | $24.79 | 154300 |
| 2026-01-21 | 25.18 | $25.00 | 140726 |
| 2026-01-20 | 25.21 | $25.21 | 200500 |
| 2026-01-16 | 25.20 | $24.87 | 151706 |
| 2026-01-15 | 25.27 | $25.06 | 144700 |
| 2026-01-14 | 25.30 | $25.11 | 134309 |
| 2026-01-13 | 25.33 | $25.02 | 125107 |
| 2026-01-12 | 25.38 | $25.57 | 114200 |
| 2026-01-09 | 25.32 | $25.35 | 123700 |
| 2026-01-08 | 25.30 | $25.29 | 72446 |
| 2026-01-07 | 25.29 | $25.32 | 110600 |
| 2026-01-06 | 25.26 | $25.50 | 316400 |
| 2026-01-05 | 25.20 | $25.52 | 210337 |
| 2026-01-02 | 25.12 | $25.14 | 123100 |
| 2025-12-31 | 25.11 | $25.20 | 44200 |
| 2025-12-30 | 25.08 | $25.23 | 100840 |
| 2025-12-29 | 25.04 | $25.30 | 159500 |
| 2025-12-26 | 24.98 | $25.39 | 133700 |
| 2025-12-24 | 24.89 | $25.25 | 76949 |
| 2025-12-23 | 24.81 | $24.99 | 112800 |
| 2025-12-22 | 24.78 | $24.65 | 258121 |
| 2025-12-19 | 24.82 | $24.88 | 225700 |
| 2025-12-18 | 24.81 | $25.13 | 211000 |
| 2025-12-17 | 24.75 | $24.73 | 108200 |
| 2025-12-16 | 24.76 | $24.98 | 105217 |
| 2025-12-15 | 24.73 | $24.98 | 136400 |
| 2025-12-12 | 24.69 | $24.95 | 129302 |
| 2025-12-11 | 24.65 | $24.99 | 160513 |
| 2025-12-10 | 24.59 | $24.90 | 85300 |
| 2025-12-09 | 24.55 | $24.44 | 137506 |
| 2025-12-08 | 24.60 | $24.59 | 167700 |
| 2025-12-05 | 24.62 | $24.81 | 125200 |
| 2025-12-04 | 24.61 | $24.96 | 100800 |
| 2025-12-03 | 24.56 | $24.92 | 86100 |
| 2025-12-02 | 24.52 | $24.94 | 193600 |
| 2025-12-01 | 24.46 | $24.93 | 165804 |
| 2025-11-28 | 24.40 | $24.87 | 58633 |
| 2025-11-26 | 24.35 | $24.81 | 94400 |
| 2025-11-25 | 24.30 | $24.45 | 231200 |
| 2025-11-24 | 24.32 | $24.61 | 244600 |
| 2025-11-21 | 24.31 | $24.61 | 210503 |
| 2025-11-20 | 24.31 | $24.04 | 196400 |
| 2025-11-19 | 24.43 | $24.36 | 125700 |
| 2025-11-18 | 24.50 | $24.63 | 291138 |
| 2025-11-17 | 24.54 | $24.48 | 187500 |
| 2025-11-14 | 24.61 | $24.43 | 96800 |
| 2025-11-13 | 24.71 | $24.25 | 129139 |
| 2025-11-12 | 24.86 | $24.69 | 67000 |
| 2025-11-11 | 24.95 | $24.81 | 184418 |
| 2025-11-10 | 25.03 | $24.55 | 202100 |
| 2025-11-07 | 25.18 | $24.71 | 155000 |
| 2025-11-06 | 25.32 | $24.55 | 232930 |
| 2025-11-05 | 25.52 | $24.60 | 113100 |
| 2025-11-04 | 25.75 | $25.25 | 129900 |
| 2025-11-03 | 25.87 | $25.70 | 91300 |
| 2025-10-31 | 25.92 | $25.75 | 76900 |
| 2025-10-30 | 25.97 | $25.80 | 96800 |
| 2025-10-29 | 26.02 | $26.07 | 119100 |
| 2025-10-28 | 26.01 | $26.42 | 84505 |
| 2025-10-27 | 25.94 | $26.50 | 88521 |
| 2025-10-24 | 25.83 | $26.14 | 46808 |
| 2025-10-23 | 25.79 | $26.14 | 65005 |
| 2025-10-22 | 25.74 | $26.21 | 61232 |
| 2025-10-21 | 25.66 | $26.32 | 58700 |
| 2025-10-20 | 25.56 | $26.38 | 83700 |
| 2025-10-17 | 25.42 | $26.38 | 204200 |
| 2025-10-16 | 25.27 | $25.80 | 112920 |
| 2025-10-15 | 25.22 | $25.35 | 107026 |
| 2025-10-14 | 25.26 | $25.03 | 140000 |
| 2025-10-13 | 25.37 | $24.86 | 153520 |
| 2025-10-10 | 25.55 | $24.96 | 93200 |
| 2025-10-09 | 25.73 | $24.90 | 143700 |
| 2025-10-08 | 25.95 | $25.21 | 102100 |
| 2025-10-07 | 26.15 | $25.62 | 73802 |
| 2025-10-06 | 26.30 | $26.07 | 63100 |
| 2025-10-03 | 26.38 | $26.27 | 53500 |
| 2025-10-02 | 26.43 | $26.00 | 47300 |
| 2025-10-01 | 26.54 | $26.27 | 63217 |
| 2025-09-30 | 26.62 | $26.06 | 67500 |
| 2025-09-29 | 26.76 | $26.20 | 56800 |
| 2025-09-26 | 26.88 | $26.71 | 34511 |
| 2025-09-25 | 26.92 | $26.39 | 160800 |
| 2025-09-24 | 27.04 | $26.64 | 33909 |
| 2025-09-23 | 27.12 | $26.82 | 40000 |
| 2025-09-22 | 27.18 | $26.94 | 51000 |
| 2025-09-19 | 27.22 | $26.73 | 50400 |
| 2025-09-18 | 27.31 | $27.05 | 74519 |
| 2025-09-17 | 27.34 | $27.37 | 57449 |
| 2025-09-16 | 27.32 | $27.42 | 37500 |
| 2025-09-15 | 27.27 | $27.37 | 39300 |
| 2025-09-12 | 27.23 | $27.32 | 36300 |
| 2025-09-11 | 27.20 | $27.50 | 33800 |
| 2025-09-10 | 27.11 | $27.31 | 29532 |
| 2025-09-09 | 27.06 | $27.12 | 108325 |
| 2025-09-08 | 27.03 | $26.98 | 51308 |
| 2025-09-05 | 27.03 | $26.96 | 27042 |
| 2025-09-04 | 27.03 | $26.82 | 36112 |
| 2025-09-03 | 27.07 | $26.70 | 39100 |
| 2025-09-02 | 27.13 | $26.80 | 71220 |
| 2025-08-29 | 27.18 | $26.40 | 35300 |
| 2025-08-28 | 27.32 | $26.71 | 82538 |
| 2025-08-27 | 27.41 | $26.71 | 106800 |
| 2025-08-26 | 27.52 | $26.65 | 41400 |
| 2025-08-25 | 27.66 | $27.02 | 38504 |
| 2025-08-22 | 27.74 | $27.65 | 78615 |
| 2025-08-21 | 27.70 | $27.57 | 48400 |
| 2025-08-20 | 27.66 | $27.97 | 38607 |
| 2025-08-19 | 27.53 | $28.05 | 35528 |
| 2025-08-18 | 27.36 | $27.95 | 23700 |
| 2025-08-15 | 27.18 | $27.76 | 51400 |
| 2025-08-14 | 27.00 | $27.52 | 51013 |
| 2025-08-13 | 26.85 | $27.67 | 29612 |
| 2025-08-12 | 26.64 | $27.78 | 101300 |
| 2025-08-11 | 26.37 | $27.19 | 40628 |
| 2025-08-08 | 26.18 | $27.23 | 63641 |
| 2025-08-07 | 25.96 | $26.65 | 59800 |
| 2025-08-06 | 25.82 | $26.40 | 70932 |
| 2025-08-05 | 25.71 | $26.15 | 58200 |
| 2025-08-04 | 25.63 | $26.04 | 70328 |
| 2025-08-01 | 25.57 | $26.23 | 67906 |
| 2025-07-31 | 25.46 | $25.35 | 133209 |
| 2025-07-30 | 25.51 | $25.45 | 59900 |
| 2025-07-29 | 25.56 | $25.50 | 108600 |
| 2025-07-28 | 25.61 | $25.49 | 69800 |
| 2025-07-25 | 25.67 | $25.77 | 53500 |
| 2025-07-24 | 25.68 | $25.99 | 53000 |
| 2025-07-23 | 25.65 | $26.03 | 55826 |
| 2025-07-22 | 25.60 | $25.58 | 63100 |
| 2025-07-21 | 25.65 | $25.66 | 69526 |
| 2025-07-18 | 25.68 | $25.37 | 104209 |
| 2025-07-17 | 25.79 | $25.45 | 179125 |
| 2025-07-16 | 25.90 | $25.34 | 245010 |
| 2025-07-15 | 26.05 | $25.33 | 235722 |
| 2025-07-14 | 26.23 | $25.66 | 249300 |
| 2025-07-11 | 26.37 | $25.99 | 161800 |
| 2025-07-10 | 26.46 | $26.19 | 212736 |
| 2025-07-09 | 26.53 | $26.40 | 224700 |
| 2025-07-08 | 26.56 | $26.57 | 237521 |
| 2025-07-07 | 26.56 | $26.61 | 138316 |
| 2025-07-03 | 26.55 | $26.65 | 95100 |
| 2025-07-02 | 26.54 | $26.96 | 130400 |
| 2025-07-01 | 26.46 | $26.64 | 39340 |
| 2025-06-30 | 26.43 | $26.76 | 41845 |
| 2025-06-27 | 26.37 | $26.29 | 93742 |
| 2025-06-26 | 26.40 | $25.96 | 59900 |
| 2025-06-25 | 26.51 | $25.86 | 48948 |
| 2025-06-24 | 26.66 | $26.12 | 53500 |
| 2025-06-23 | 26.78 | $25.84 | 67536 |
| 2025-06-20 | 26.97 | $26.16 | 55825 |
| 2025-06-18 | 27.13 | $26.55 | 67506 |
| 2025-06-17 | 27.23 | $26.46 | 55500 |
| 2025-06-16 | 27.36 | $26.86 | 33600 |
| 2025-06-13 | 27.43 | $26.95 | 48000 |
| 2025-06-12 | 27.49 | $27.27 | 66640 |
| 2025-06-11 | 27.49 | $27.05 | 34129 |
| 2025-06-10 | 27.53 | $27.17 | 34900 |
| 2025-06-09 | 27.55 | $27.43 | 38200 |
| 2025-06-06 | 27.52 | $27.49 | 69023 |
| 2025-06-05 | 27.46 | $27.38 | 59500 |
| 2025-06-04 | 27.42 | $27.68 | 25400 |
| 2025-06-03 | 27.30 | $27.67 | 31900 |
| 2025-06-02 | 27.17 | $27.64 | 57729 |
| 2025-05-30 | 27.01 | $27.88 | 55237 |
| 2025-05-29 | 26.78 | $26.98 | 54700 |
| 2025-05-28 | 26.70 | $26.84 | 44318 |
| 2025-05-27 | 26.63 | $26.59 | 86300 |
| 2025-05-23 | 26.60 | $26.40 | 44123 |
| 2025-05-22 | 26.61 | $26.28 | 36024 |
| 2025-05-21 | 26.63 | $26.55 | 45000 |
| 2025-05-20 | 26.61 | $26.65 | 40800 |
| 2025-05-19 | 26.56 | $26.65 | 44200 |
| 2025-05-16 | 26.50 | $26.56 | 52826 |
| 2025-05-15 | 26.44 | $26.29 | 51931 |
| 2025-05-14 | 26.43 | $25.91 | 101644 |
| 2025-05-13 | 26.50 | $25.96 | 157300 |
| 2025-05-12 | 26.57 | $26.73 | 64248 |
| 2025-05-09 | 26.48 | $26.60 | 63500 |
| 2025-05-08 | 26.40 | $25.85 | 56100 |
| 2025-05-07 | 26.46 | $26.41 | 75005 |
| 2025-05-06 | 26.41 | $26.50 | 77941 |
| 2025-05-05 | 26.34 | $26.46 | 117629 |
| 2025-05-02 | 26.26 | $26.25 | 112100 |
| 2025-05-01 | 26.20 | $25.88 | 65441 |
| 2025-04-30 | 26.21 | $26.07 | 73600 |
| 2025-04-29 | 26.18 | $26.23 | 69232 |
| 2025-04-28 | 26.11 | $26.30 | 36500 |
| 2025-04-25 | 26.01 | $25.84 | 52600 |
| 2025-04-24 | 25.99 | $25.77 | 93800 |
| 2025-04-23 | 25.98 | $26.36 | 168000 |
| 2025-04-22 | 25.83 | $26.78 | 326713 |
| 2025-04-21 | 25.58 | $26.34 | 438937 |
| 2025-04-17 | 25.37 | $26.16 | 134035 |
| 2025-04-16 | 25.16 | $25.98 | 703444 |
| 2025-04-15 | 24.96 | $25.59 | 127200 |
| 2025-04-14 | 24.80 | $25.77 | 110000 |
| 2025-04-11 | 24.59 | $25.50 | 409331 |
| 2025-04-10 | 24.39 | $24.92 | 127410 |
| 2025-04-09 | 24.28 | $24.94 | 533900 |
| 2025-04-08 | 24.16 | $24.30 | 161800 |
| 2025-04-07 | 24.15 | $23.88 | 355332 |
| 2025-04-04 | 24.22 | $24.00 | 117700 |
| 2025-04-03 | 24.29 | $24.04 | 151224 |
| 2025-04-02 | 24.36 | $23.76 | 76807 |
| 2025-04-01 | 24.50 | $24.11 | 166220 |
| 2025-03-31 | 24.58 | $24.15 | 212040 |
| 2025-03-28 | 24.68 | $24.18 | 94600 |
| 2025-03-27 | 24.78 | $24.70 | 75700 |
| 2025-03-26 | 24.79 | $24.46 | 162500 |
| 2025-03-25 | 24.85 | $24.70 | 84836 |
| 2025-03-24 | 24.86 | $24.44 | 194700 |
| 2025-03-21 | 24.94 | $24.92 | 80000 |
| 2025-03-20 | 24.92 | $24.98 | 52606 |
| 2025-03-19 | 24.89 | $25.07 | 189700 |
| 2025-03-18 | 24.84 | $24.97 | 135171 |
| 2025-03-17 | 24.79 | $24.80 | 88000 |
| 2025-03-14 | 24.78 | $24.86 | 48905 |
| 2025-03-13 | 24.74 | $25.07 | 72700 |
| 2025-03-12 | 24.66 | $24.83 | 90300 |
| 2025-03-11 | 24.61 | $24.82 | 144900 |
| 2025-03-10 | 24.56 | $24.92 | 105611 |
| 2025-03-07 | 24.48 | $24.73 | 140619 |
| 2025-03-06 | 24.42 | $24.46 | 307604 |
| 2025-03-05 | 24.41 | $24.70 | 260500 |
| 2025-03-04 | 24.35 | $24.49 | 215800 |
| 2025-03-03 | 24.33 | $24.50 | 169200 |
| 2025-02-28 | 24.30 | $24.20 | 224700 |
| 2025-02-27 | 24.33 | $24.50 | 240105 |
| 2025-02-26 | 24.30 | $24.52 | 766000 |
| 2025-02-25 | 24.26 | $24.57 | 243643 |
| 2025-02-24 | 24.20 | $24.49 | 188116 |
| 2025-02-21 | 24.16 | $24.55 | 85600 |
| 2025-02-20 | 24.09 | $24.30 | 86200 |
| 2025-02-19 | 24.07 | $24.15 | 200821 |
| 2025-02-18 | 24.07 | $24.41 | 211739 |
| 2025-02-14 | 24.03 | $24.05 | 210746 |
| 2025-02-13 | 24.05 | $24.06 | 515244 |
| 2025-02-12 | 24.08 | $23.43 | 386900 |
| 2025-02-11 | 24.24 | $23.76 | 280200 |
| 2025-02-10 | 24.37 | $23.84 | 207601 |
| 2025-02-07 | 24.49 | $24.05 | 79735 |
| 2025-02-06 | 24.60 | $24.82 | 103100 |
| 2025-02-05 | 24.55 | $24.88 | 306600 |
| 2025-02-04 | 24.49 | $24.62 | 105700 |
| 2025-02-03 | 24.48 | $24.58 | 109932 |
| 2025-01-31 | 24.47 | $24.62 | 105744 |
| 2025-01-30 | 24.45 | $24.87 | 162000 |
| 2025-01-29 | 24.38 | $24.61 | 75600 |
| 2025-01-28 | 24.35 | $24.76 | 223800 |
| 2025-01-27 | 24.29 | $24.63 | 289723 |
| 2025-01-24 | 24.25 | $24.33 | 139001 |
| 2025-01-23 | 24.26 | $24.24 | 152214 |
| 2025-01-22 | 24.30 | $24.03 | 183900 |
| 2025-01-21 | 24.39 | $24.26 | 239238 |
| 2025-01-17 | 24.44 | $24.22 | 231203 |
| 2025-01-16 | 24.51 | $24.45 | 160600 |
| 2025-01-15 | 24.55 | $24.51 | 167119 |
| 2025-01-14 | 24.59 | $24.40 | 236924 |
| 2025-01-13 | 24.65 | $24.32 | 169800 |
| 2025-01-10 | 24.74 | $24.26 | 174400 |
| 2025-01-08 | 24.86 | $24.63 | 91500 |
| 2025-01-07 | 24.92 | $24.87 | 181848 |
| 2025-01-06 | 24.94 | $24.98 | 119600 |
| 2025-01-03 | 24.95 | $24.94 | 105427 |
| 2025-01-02 | 24.96 | $24.99 | 70000 |
| 2024-12-31 | 24.96 | $24.97 | 91100 |
| 2024-12-30 | 24.97 | $25.06 | 160736 |
| 2024-12-27 | 24.96 | $24.91 | 157434 |
| 2024-12-26 | 24.98 | $24.56 | 141000 |
| 2024-12-24 | 25.08 | $24.50 | 99301 |
| 2024-12-23 | 25.21 | $24.74 | 156430 |
| 2024-12-20 | 25.31 | $24.83 | 211700 |
| 2024-12-19 | 25.41 | $24.79 | 144343 |
| 2024-12-18 | 25.53 | $24.93 | 129525 |
| 2024-12-17 | 25.64 | $25.34 | 107924 |
| 2024-12-16 | 25.67 | $25.13 | 157829 |
| 2024-12-13 | 25.76 | $25.29 | 94137 |
| 2024-12-12 | 25.82 | $25.55 | 153100 |
| 2024-12-11 | 25.84 | $25.60 | 256324 |
| 2024-12-10 | 25.85 | $25.58 | 124100 |
| 2024-12-09 | 25.87 | $25.75 | 156200 |
| 2024-12-06 | 25.84 | $26.17 | 101400 |
| 2024-12-05 | 25.73 | $25.86 | 117800 |
| 2024-12-04 | 25.65 | $26.02 | 113925 |
| 2024-12-03 | 25.53 | $26.26 | 119345 |
| 2024-12-02 | 25.34 | $25.97 | 143700 |
| 2024-11-29 | 25.17 | $25.65 | 66600 |
| 2024-11-27 | 25.05 | $25.23 | 97217 |
| 2024-11-26 | 24.99 | $25.16 | 231524 |
| 2024-11-25 | 24.94 | $25.15 | 199600 |
| 2024-11-22 | 24.88 | $25.27 | 90616 |
| 2024-11-21 | 24.78 | $25.43 | 121700 |
| 2024-11-20 | 24.64 | $25.15 | 216821 |
| 2024-11-19 | 24.53 | $25.18 | 251604 |
| 2024-11-18 | 24.39 | $25.09 | 164333 |
| 2024-11-15 | 24.26 | $24.90 | 257847 |
| 2024-11-14 | 24.14 | $24.27 | 257314 |
| 2024-11-13 | 24.14 | $24.36 | 129441 |
| 2024-11-12 | 24.12 | $24.43 | 187743 |
| 2024-11-11 | 24.09 | $24.62 | 231022 |
| 2024-11-08 | 24.01 | $24.66 | 121934 |
| 2024-11-07 | 23.91 | $24.57 | 137500 |
| 2024-11-06 | 23.82 | $23.81 | 74647 |
| 2024-11-05 | 23.87 | $24.23 | 157600 |
| 2024-11-04 | 23.85 | $24.22 | 203400 |
| 2024-11-01 | 23.83 | $24.10 | 146332 |
| 2024-10-31 | 23.84 | $24.10 | 113000 |
| 2024-10-30 | 23.85 | $23.95 | 119304 |
| 2024-10-29 | 23.90 | $24.02 | 175026 |
| 2024-10-28 | 23.94 | $23.93 | 236200 |
| 2024-10-25 | 24.01 | $23.81 | 95900 |
| 2024-10-24 | 24.12 | $23.91 | 117700 |
| 2024-10-23 | 24.24 | $23.77 | 97032 |
| 2024-10-22 | 24.40 | $24.06 | 283500 |
| 2024-10-21 | 24.53 | $24.12 | 178110 |
| 2024-10-18 | 24.68 | $24.68 | 99400 |
| 2024-10-17 | 24.73 | $24.73 | 200207 |
| 2024-10-16 | 24.78 | $24.73 | 286600 |
| 2024-10-15 | 24.84 | $24.49 | 148800 |
| 2024-10-14 | 24.97 | $24.71 | 155300 |
| 2024-10-11 | 25.07 | $24.81 | 183000 |
| 2024-10-10 | 25.17 | $25.05 | 93700 |
| 2024-10-09 | 25.24 | $24.92 | 105203 |
| 2024-10-08 | 25.34 | $25.01 | 100600 |
| 2024-10-07 | 25.45 | $25.06 | 109200 |
| 2024-10-04 | 25.57 | $25.09 | 53200 |
| 2024-10-03 | 25.70 | $25.24 | 47110 |
| 2024-10-02 | 25.82 | $25.28 | 110400 |
| 2024-10-01 | 25.95 | $25.45 | 79900 |
| 2024-09-30 | 26.06 | $25.62 | 97500 |
| 2024-09-27 | 26.17 | $25.69 | 39700 |
| 2024-09-26 | 26.27 | $26.07 | 251424 |
| 2024-09-25 | 26.31 | $25.68 | 40220 |
| 2024-09-24 | 26.43 | $26.12 | 49600 |
| 2024-09-23 | 26.49 | $26.17 | 35342 |
| 2024-09-20 | 26.54 | $26.17 | 58000 |
| 2024-09-19 | 26.60 | $26.38 | 36835 |
| 2024-09-18 | 26.62 | $26.14 | 38243 |
| 2024-09-17 | 26.69 | $26.14 | 38205 |
| 2024-09-16 | 26.78 | $26.44 | 61100 |
| 2024-09-13 | 26.81 | $26.39 | 49000 |
| 2024-09-12 | 26.86 | $26.42 | 46311 |
| 2024-09-11 | 26.91 | $26.41 | 82600 |
| 2024-09-10 | 26.97 | $26.38 | 57146 |
| 2024-09-09 | 27.03 | $26.99 | 50200 |
| 2024-09-06 | 26.98 | $26.85 | 74419 |
| 2024-09-05 | 26.94 | $27.39 | 58700 |
| 2024-09-04 | 26.79 | $26.81 | 55904 |
| 2024-09-03 | 26.72 | $26.85 | 71713 |
| 2024-08-30 | 26.64 | $26.75 | 50600 |
| 2024-08-29 | 26.55 | $27.13 | 40226 |
| 2024-08-28 | 26.38 | $26.68 | 43700 |
| 2024-08-27 | 26.26 | $26.91 | 53925 |
| 2024-08-26 | 26.08 | $26.36 | 41239 |
| 2024-08-23 | 25.98 | $26.42 | 32800 |
| 2024-08-22 | 25.85 | $26.04 | 349744 |
| 2024-08-21 | 25.78 | $26.12 | 70000 |
| 2024-08-20 | 25.68 | $26.05 | 185600 |
| 2024-08-19 | 25.58 | $26.08 | 137745 |
| 2024-08-16 | 25.45 | $25.44 | 53326 |
| 2024-08-15 | 25.44 | $25.38 | 97427 |
| 2024-08-14 | 25.43 | $25.11 | 55315 |
| 2024-08-13 | 25.48 | $25.31 | 83100 |
| 2024-08-12 | 25.50 | $24.92 | 88019 |
| 2024-08-09 | 25.60 | $24.88 | 888400 |
| 2024-08-08 | 25.72 | $24.98 | 161700 |
| 2024-08-07 | 25.84 | $25.22 | 259534 |
| 2024-08-06 | 25.93 | $25.28 | 174715 |
| 2024-08-05 | 26.01 | $26.10 | 100400 |
| 2024-08-02 | 25.93 | $25.55 | 81600 |
| 2024-08-01 | 25.96 | $25.59 | 179700 |
| 2024-07-31 | 25.97 | $26.63 | 70444 |
| 2024-07-30 | 25.77 | $25.92 | 93935 |
| 2024-07-29 | 25.68 | $25.93 | 132846 |
| 2024-07-26 | 25.56 | $25.95 | 147818 |
| 2024-07-25 | 25.43 | $25.72 | 136200 |
| 2024-07-24 | 25.32 | $25.55 | 103600 |
| 2024-07-23 | 25.22 | $25.77 | 68034 |
| 2024-07-22 | 25.06 | $25.51 | 107800 |
| 2024-07-19 | 24.93 | $25.25 | 258100 |
| 2024-07-18 | 24.83 | $25.53 | 247824 |
| 2024-07-17 | 24.65 | $25.33 | 143200 |
| 2024-07-16 | 24.49 | $24.85 | 203600 |
| 2024-07-15 | 24.40 | $25.14 | 206300 |
| 2024-07-12 | 24.23 | $25.20 | 100544 |
| 2024-07-11 | 24.02 | $24.90 | 164100 |
| 2024-07-10 | 23.85 | $24.59 | 129300 |
| 2024-07-09 | 23.71 | $24.23 | 124902 |
| 2024-07-08 | 23.63 | $23.98 | 276400 |
| 2024-07-05 | 23.58 | $24.19 | 285619 |
| 2024-07-03 | 23.49 | $24.53 | 50810 |
| 2024-07-02 | 23.32 | $24.18 | 210100 |
| 2024-07-01 | 23.19 | $24.15 | 297500 |
| 2024-06-28 | 23.05 | $23.70 | 460200 |
| 2024-06-27 | 22.99 | $23.60 | 262647 |
| 2024-06-26 | 22.94 | $23.44 | 167700 |
| 2024-06-25 | 22.93 | $23.58 | 225100 |
| 2024-06-24 | 22.88 | $23.39 | 355500 |
| 2024-06-21 | 22.88 | $23.03 | 255106 |
| 2024-06-20 | 22.95 | $22.96 | 986700 |
| 2024-06-18 | 23.06 | $23.02 | 446400 |
| 2024-06-17 | 23.18 | $23.00 | 255100 |
| 2024-06-14 | 23.32 | $23.15 | 721600 |
| 2024-06-13 | 23.46 | $23.41 | 394400 |
| 2024-06-12 | 23.58 | $23.62 | 233401 |
| 2024-06-11 | 23.67 | $23.75 | 235600 |
| 2024-06-10 | 23.76 | $24.05 | 189223 |
| 2024-06-07 | 23.81 | $23.86 | 116636 |
| 2024-06-06 | 23.90 | $24.16 | 210134 |
| 2024-06-05 | 23.96 | $24.41 | 130600 |
| 2024-06-04 | 23.98 | $24.69 | 266700 |
| 2024-06-03 | 23.94 | $24.63 | 415626 |
| 2024-05-31 | 23.92 | $24.45 | 243600 |
| 2024-05-30 | 23.94 | $24.23 | 601910 |
| 2024-05-29 | 24.02 | $23.97 | 393310 |
| 2024-05-28 | 24.17 | $24.35 | 355400 |
| 2024-05-24 | 24.27 | $24.25 | 1.3M |
| 2024-05-23 | 24.42 | $23.93 | 1.6M |
| 2024-05-22 | 24.67 | $24.59 | 321924 |
| 2024-05-21 | 24.82 | $24.41 | 277431 |
| 2024-05-20 | 25.04 | $24.34 | 356834 |
| 2024-05-17 | 25.32 | $24.34 | 202135 |
| 2024-05-16 | 25.65 | $24.70 | 425000 |
| 2024-05-15 | 25.97 | $25.43 | 241442 |
| 2024-05-14 | 26.18 | $25.67 | 2.8M |
| 2024-05-13 | 26.39 | $25.58 | 302920 |
| 2024-05-10 | 26.65 | $25.97 | 580520 |
| 2024-05-09 | 26.87 | $27.00 | 194043 |
| 2024-05-08 | 26.92 | $27.02 | 77347 |
| 2024-05-07 | 26.97 | $27.30 | 174300 |
| 2024-05-06 | 26.98 | $27.70 | 192500 |
| 2024-05-03 | 26.91 | $27.65 | 145600 |
| 2024-05-02 | 26.84 | $27.41 | 190000 |
| 2024-05-01 | 26.82 | $26.88 | 88700 |
| 2024-04-30 | 26.91 | $26.89 | 104209 |
| 2024-04-29 | 27.01 | $27.00 | 227700 |
| 2024-04-26 | 27.12 | $26.74 | 195400 |
| 2024-04-25 | 27.30 | $27.16 | 459600 |
| 2024-04-24 | 27.43 | $27.37 | 149900 |
| 2024-04-23 | 27.54 | $27.70 | 90300 |
| 2024-04-22 | 27.60 | $27.81 | 175100 |
| 2024-04-19 | 27.66 | $27.24 | 1.4M |
| 2024-04-18 | 27.85 | $27.23 | 2.3M |
| 2024-04-17 | 28.08 | $27.30 | 714700 |
| 2024-04-16 | 28.33 | $27.72 | 183700 |
| 2024-04-15 | 28.54 | $28.02 | 130645 |
| 2024-04-12 | 28.72 | $28.30 | 288100 |
| 2024-04-11 | 28.88 | $28.53 | 116500 |
| 2024-04-10 | 29.01 | $28.54 | 75544 |
| 2024-04-09 | 29.17 | $29.07 | 100321 |
| 2024-04-08 | 29.25 | $28.94 | 112005 |
| 2024-04-05 | 29.37 | $28.90 | 55826 |
| 2024-04-04 | 29.51 | $28.80 | 185944 |
| 2024-04-03 | 29.71 | $29.32 | 111938 |
| 2024-04-02 | 29.83 | $29.26 | 235803 |
| 2024-04-01 | 29.98 | $29.19 | 138600 |
| 2024-03-28 | 30.17 | $29.81 | 53527 |
| 2024-03-27 | 30.26 | $30.10 | 84500 |
| 2024-03-26 | 30.31 | $30.45 | 61700 |
| 2024-03-25 | 30.29 | $30.19 | 95711 |
| 2024-03-22 | 30.33 | $30.30 | 70500 |
| 2024-03-21 | 30.35 | $29.91 | 51805 |
| 2024-03-20 | 30.45 | $30.36 | 43800 |
| 2024-03-19 | 30.48 | $30.32 | 65612 |
| 2024-03-18 | 30.52 | $30.35 | 47400 |
| 2024-03-15 | 30.56 | $30.40 | 56024 |
| 2024-03-14 | 30.59 | $30.67 | 87500 |
| 2024-03-13 | 30.58 | $30.54 | 45219 |
| 2024-03-12 | 30.58 | $30.70 | 39323 |
| 2024-03-11 | 30.56 | $30.85 | 52300 |
| 2024-03-08 | 30.50 | $31.32 | 40841 |
| 2024-03-07 | 30.34 | $31.09 | 60000 |
| 2024-03-06 | 30.19 | $30.54 | 54933 |
| 2024-03-05 | 30.14 | $30.10 | 62700 |
| 2024-03-04 | 30.18 | $30.03 | 46132 |
| 2024-03-01 | 30.24 | $30.13 | 142800 |
| 2024-02-29 | 30.28 | $30.32 | 55700 |
| 2024-02-28 | 30.30 | $30.45 | 39537 |
| 2024-02-27 | 30.29 | $30.31 | 55700 |
| 2024-02-26 | 30.31 | $30.21 | 60600 |
| 2024-02-23 | 30.36 | $30.31 | 42425 |
| 2024-02-22 | 30.39 | $30.11 | 114049 |
| 2024-02-21 | 30.48 | $30.22 | 108037 |
| 2024-02-20 | 30.55 | $30.27 | 112600 |
| 2024-02-16 | 30.63 | $30.50 | 68000 |
| 2024-02-15 | 30.67 | $30.25 | 58314 |
| 2024-02-14 | 30.77 | $30.12 | 69511 |
| 2024-02-13 | 30.92 | $29.99 | 83214 |
| 2024-02-12 | 31.12 | $30.39 | 55434 |
| 2024-02-09 | 31.26 | $30.37 | 80111 |
| 2024-02-08 | 31.43 | $30.00 | 75531 |
| 2024-02-07 | 31.71 | $31.01 | 52000 |
| 2024-02-06 | 31.81 | $31.10 | 71706 |
| 2024-02-05 | 31.91 | $31.38 | 99212 |
| 2024-02-02 | 31.96 | $31.69 | 209700 |
| 2024-02-01 | 31.96 | $31.99 | 55400 |
| 2024-01-31 | 31.89 | $31.49 | 64031 |
| 2024-01-30 | 31.90 | $31.45 | 161708 |
| 2024-01-29 | 31.93 | $32.33 | 298500 |
| 2024-01-26 | 31.77 | $31.06 | 139100 |
| 2024-01-25 | 31.84 | $31.50 | 54400 |
| 2024-01-24 | 31.84 | $31.72 | 61000 |
| 2024-01-23 | 31.78 | $31.92 | 104122 |
| 2024-01-22 | 31.66 | $32.43 | 61841 |
| 2024-01-19 | 31.42 | $31.67 | 87100 |
| 2024-01-18 | 31.29 | $31.99 | 89924 |
| 2024-01-17 | 31.07 | $31.77 | 166819 |
| 2024-01-16 | 30.86 | $31.75 | 162100 |
| 2024-01-12 | 30.62 | $31.02 | 85335 |
| 2024-01-11 | 30.49 | $30.86 | 222700 |
| 2024-01-10 | 30.37 | $30.46 | 174429 |
| 2024-01-09 | 30.32 | $30.34 | 154815 |
| 2024-01-08 | 30.28 | $30.36 | 125334 |
| 2024-01-05 | 30.22 | $30.22 | 230641 |
| 2024-01-04 | 30.19 | $29.91 | 203616 |
| 2024-01-03 | 30.21 | $30.11 | 87244 |
| 2024-01-02 | 30.19 | $30.42 | 158120 |
| 2023-12-29 | 30.10 | $30.47 | 44717 |
| 2023-12-28 | 29.99 | $30.30 | 179400 |
| 2023-12-27 | 29.89 | $30.09 | 44000 |
| 2023-12-26 | 29.82 | $29.98 | 118400 |
| 2023-12-22 | 29.76 | $30.23 | 50900 |
| 2023-12-21 | 29.63 | $30.01 | 61538 |
| 2023-12-20 | 29.53 | $29.23 | 66800 |
| 2023-12-19 | 29.58 | $29.37 | 98400 |
| 2023-12-18 | 29.60 | $29.58 | 85300 |
| 2023-12-15 | 29.58 | $29.62 | 64900 |
| 2023-12-14 | 29.56 | $29.93 | 66103 |
| 2023-12-13 | 29.45 | $29.84 | 69745 |
| 2023-12-12 | 29.36 | $29.55 | 60314 |
| 2023-12-11 | 29.30 | $29.45 | 60700 |
| 2023-12-08 | 29.26 | $29.48 | 45303 |
| 2023-12-07 | 29.20 | $29.72 | 68100 |
| 2023-12-06 | 29.09 | $29.20 | 113600 |
| 2023-12-05 | 29.06 | $29.02 | 106239 |
| 2023-12-04 | 29.07 | $29.00 | 77922 |
| 2023-12-01 | 29.09 | $29.41 | 71935 |
| 2023-11-30 | 29.02 | $29.23 | 106700 |
| 2023-11-29 | 28.98 | $29.05 | 90414 |
| 2023-11-28 | 28.97 | $29.20 | 81600 |
| 2023-11-27 | 28.92 | $29.13 | 69513 |
| 2023-11-24 | 28.89 | $28.93 | 53100 |
| 2023-11-22 | 28.89 | $29.11 | 89400 |
| 2023-11-21 | 28.85 | $29.21 | 51714 |
| 2023-11-20 | 28.79 | $29.11 | 51700 |
| 2023-11-17 | 28.74 | $29.16 | 75107 |
| 2023-11-16 | 28.67 | $28.48 | 73328 |
| 2023-11-15 | 28.74 | $28.28 | 93949 |
| 2023-11-14 | 28.86 | $29.13 | 89400 |
| 2023-11-13 | 28.82 | $28.81 | 128104 |
| 2023-11-10 | 28.84 | $28.50 | 89448 |
| 2023-11-09 | 28.94 | $27.95 | 103500 |
| 2023-11-08 | 29.16 | $28.01 | 197500 |
| 2023-11-07 | 29.41 | $28.85 | 151400 |
| 2023-11-06 | 29.52 | $29.64 | 80220 |
| 2023-11-03 | 29.48 | $30.26 | 82618 |
| 2023-11-02 | 29.31 | $29.88 | 85100 |
| 2023-11-01 | 29.19 | $29.62 | 60216 |
| 2023-10-31 | 29.10 | $29.64 | 323824 |
| 2023-10-30 | 28.99 | $29.06 | 140200 |
| 2023-10-27 | 28.99 | $29.11 | 87600 |
| 2023-10-26 | 28.99 | $28.81 | 98544 |
| 2023-10-25 | 29.04 | $29.19 | 62901 |
| 2023-10-24 | 29.02 | $29.06 | 88124 |
| 2023-10-23 | 29.03 | $28.98 | 69621 |
| 2023-10-20 | 29.06 | $28.85 | 153310 |
| 2023-10-19 | 29.11 | $28.99 | 73740 |
| 2023-10-18 | 29.15 | $28.60 | 90500 |
| 2023-10-17 | 29.28 | $28.91 | 237400 |
| 2023-10-16 | 29.37 | $28.90 | 215148 |
| 2023-10-13 | 29.47 | $29.20 | 95013 |
| 2023-10-12 | 29.52 | $29.07 | 85100 |
| 2023-10-11 | 29.61 | $29.44 | 99600 |
| 2023-10-10 | 29.64 | $29.62 | 57347 |
| 2023-10-09 | 29.63 | $29.30 | 65200 |
| 2023-10-06 | 29.68 | $29.13 | 148100 |
| 2023-10-05 | 29.78 | $29.26 | 64400 |
| 2023-10-04 | 29.87 | $28.88 | 92922 |
| 2023-10-03 | 30.05 | $29.23 | 119600 |
| 2023-10-02 | 30.18 | $29.09 | 77628 |
| 2023-09-29 | 30.36 | $29.67 | 360434 |
| 2023-09-28 | 30.44 | $30.16 | 94800 |
| 2023-09-27 | 30.44 | $30.51 | 69510 |
| 2023-09-26 | 30.35 | $30.22 | 46500 |
| 2023-09-25 | 30.31 | $30.52 | 73904 |
| 2023-09-22 | 30.19 | $30.49 | 54505 |
| 2023-09-21 | 30.05 | $30.38 | 52300 |
| 2023-09-20 | 29.92 | $30.42 | 87113 |
| 2023-09-19 | 29.75 | $30.68 | 52700 |
| 2023-09-18 | 29.50 | $30.12 | 73900 |
| 2023-09-15 | 29.32 | $30.06 | 92603 |
| 2023-09-14 | 29.12 | $29.69 | 79021 |
| 2023-09-13 | 28.97 | $29.55 | 175633 |
| 2023-09-12 | 28.83 | $29.17 | 927412 |
| 2023-09-11 | 28.74 | $29.12 | 161300 |
| 2023-09-08 | 28.64 | $28.99 | 36622 |
| 2023-09-07 | 28.55 | $29.09 | 47500 |
| 2023-09-06 | 28.43 | $28.61 | 64810 |
| 2023-09-05 | 28.40 | $28.52 | 87447 |
| 2023-09-01 | 28.37 | $28.97 | 71115 |
| 2023-08-31 | 28.25 | $28.81 | 79500 |
| 2023-08-30 | 28.14 | $28.61 | 57100 |
| 2023-08-29 | 28.05 | $28.48 | 179800 |
| 2023-08-28 | 27.98 | $28.47 | 92800 |
| 2023-08-25 | 27.90 | $28.25 | 54006 |
| 2023-08-24 | 27.86 | $28.23 | 82403 |
| 2023-08-23 | 27.82 | $28.20 | 64502 |
| 2023-08-22 | 27.77 | $27.88 | 86200 |
| 2023-08-21 | 27.79 | $27.83 | 124500 |
| 2023-08-18 | 27.83 | $27.81 | 120400 |
| 2023-08-17 | 27.88 | $27.82 | 119714 |
| 2023-08-16 | 27.93 | $27.83 | 74300 |
| 2023-08-15 | 28.00 | $27.89 | 95649 |
| 2023-08-14 | 28.06 | $28.26 | 79000 |
| 2023-08-11 | 28.06 | $28.17 | 138835 |
| 2023-08-10 | 28.09 | $28.22 | 290500 |
| 2023-08-09 | 28.10 | $28.23 | 190700 |
| 2023-08-08 | 28.12 | $28.07 | 132014 |
| 2023-08-07 | 28.18 | $28.11 | 85439 |
| 2023-08-04 | 28.24 | $27.89 | 108230 |
| 2023-08-03 | 28.36 | $27.83 | 96500 |
| 2023-08-02 | 28.51 | $27.69 | 204726 |
| 2023-08-01 | 28.72 | $28.13 | 64400 |
| 2023-07-31 | 28.87 | $28.73 | 70000 |
| 2023-07-28 | 28.92 | $28.66 | 53700 |
| 2023-07-27 | 28.99 | $28.69 | 262318 |
| 2023-07-26 | 29.07 | $28.50 | 56100 |
| 2023-07-25 | 29.21 | $28.89 | 50900 |
| 2023-07-24 | 29.28 | $29.59 | 50447 |
| 2023-07-21 | 29.22 | $29.26 | 122912 |
| 2023-07-20 | 29.22 | $29.34 | 69900 |
| 2023-07-19 | 29.20 | $29.19 | 168200 |
| 2023-07-18 | 29.21 | $29.20 | 541400 |
| 2023-07-17 | 29.21 | $29.30 | 187016 |
| 2023-07-14 | 29.20 | $29.11 | 474900 |
| 2023-07-13 | 29.23 | $29.53 | 337230 |
| 2023-07-12 | 29.18 | $29.39 | 88700 |
| 2023-07-11 | 29.15 | $28.99 | 135600 |
| 2023-07-10 | 29.19 | $29.48 | 78700 |
| 2023-07-07 | 29.14 | $29.25 | 76007 |
| 2023-07-06 | 29.14 | $28.82 | 459442 |
| 2023-07-05 | 29.22 | $29.15 | 240840 |
| 2023-07-03 | 29.25 | $29.60 | 227316 |
| 2023-06-30 | 29.18 | $29.51 | 84100 |
| 2023-06-29 | 29.13 | $29.47 | 57500 |
| 2023-06-28 | 29.08 | $30.58 | 44200 |
| 2023-06-27 | 28.79 | $29.15 | 75646 |
| 2023-06-26 | 28.75 | $28.75 | 89300 |
| 2023-06-23 | 28.80 | $28.61 | 59200 |
| 2023-06-22 | 28.88 | $28.96 | 73800 |
| 2023-06-21 | 28.90 | $28.95 | 113100 |
| 2023-06-20 | 28.94 | $28.59 | 309000 |
| 2023-06-16 | 29.05 | $28.78 | 342800 |
| 2023-06-15 | 29.15 | $29.13 | 240029 |
| 2023-06-14 | 29.19 | $29.16 | 277407 |
| 2023-06-13 | 29.23 | $29.45 | 116900 |
| 2023-06-12 | 29.22 | $29.55 | 55700 |
| 2023-06-09 | 29.19 | $29.62 | 108300 |
| 2023-06-08 | 29.14 | $29.28 | 68700 |
| 2023-06-07 | 29.16 | $29.28 | 54400 |
| 2023-06-06 | 29.18 | $29.62 | 69205 |
| 2023-06-05 | 29.14 | $29.02 | 95200 |
| 2023-06-02 | 29.22 | $29.09 | 96014 |
| 2023-06-01 | 29.30 | $28.80 | 137811 |
| 2023-05-31 | 29.46 | $28.43 | 87300 |
| 2023-05-30 | 29.72 | $28.62 | 78744 |
| 2023-05-26 | 29.99 | $29.22 | 74200 |
| 2023-05-25 | 30.17 | $29.49 | 56202 |
| 2023-05-24 | 30.33 | $29.54 | 56020 |
| 2023-05-23 | 30.50 | $29.83 | 130400 |
| 2023-05-22 | 30.64 | $30.14 | 74816 |
| 2023-05-19 | 30.74 | $29.97 | 59400 |
| 2023-05-18 | 30.88 | $30.09 | 44048 |
| 2023-05-17 | 31.03 | $30.48 | 49935 |
| 2023-05-16 | 31.11 | $30.60 | 51200 |
| 2023-05-15 | 31.18 | $31.23 | 158700 |
| 2023-05-12 | 31.12 | $30.92 | 164512 |
| 2023-05-11 | 31.12 | $31.18 | 49210 |
| 2023-05-10 | 31.06 | $31.21 | 46308 |
| 2023-05-09 | 30.98 | $31.34 | 46342 |
| 2023-05-08 | 30.87 | $31.06 | 45900 |
| 2023-05-05 | 30.79 | $31.10 | 95910 |
| 2023-05-04 | 30.68 | $31.15 | 99407 |
| 2023-05-03 | 30.55 | $31.00 | 537431 |
| 2023-05-02 | 30.43 | $30.60 | 369617 |
| 2023-05-01 | 30.36 | $30.41 | 54500 |
| 2023-04-28 | 30.33 | $30.51 | 43400 |
| 2023-04-27 | 30.27 | $30.76 | 53049 |
| 2023-04-26 | 30.15 | $30.49 | 65342 |
| 2023-04-25 | 30.07 | $30.41 | 61945 |
| 2023-04-24 | 29.98 | $30.17 | 42405 |
| 2023-04-21 | 29.94 | $29.95 | 56334 |
| 2023-04-20 | 29.93 | $29.90 | 77341 |
| 2023-04-19 | 29.93 | $30.02 | 127200 |
| 2023-04-18 | 29.91 | $30.12 | 70800 |
| 2023-04-17 | 29.86 | $29.59 | 68400 |
| 2023-04-14 | 29.91 | $29.75 | 74716 |
| 2023-04-13 | 29.94 | $29.91 | 467037 |
| 2023-04-12 | 29.95 | $29.75 | 428446 |
| 2023-04-11 | 29.98 | $29.45 | 82149 |
| 2023-04-10 | 30.08 | $29.45 | 71900 |
| 2023-04-06 | 30.20 | $29.84 | 64200 |
| 2023-04-05 | 30.25 | $29.92 | 71600 |
| 2023-04-04 | 30.30 | $30.07 | 59731 |
| 2023-04-03 | 30.32 | $29.81 | 91900 |
| 2023-03-31 | 30.39 | $29.96 | 134349 |
| 2023-03-30 | 30.45 | $30.08 | 367537 |
| 2023-03-29 | 30.48 | $30.27 | 52241 |
| 2023-03-28 | 30.48 | $30.59 | 60935 |
| 2023-03-27 | 30.41 | $30.57 | 45633 |
| 2023-03-24 | 30.33 | $30.45 | 43300 |
| 2023-03-23 | 30.26 | $30.59 | 49900 |
| 2023-03-22 | 30.14 | $30.69 | 57600 |
| 2023-03-21 | 29.99 | $30.45 | 59700 |
| 2023-03-20 | 29.85 | $30.57 | 55000 |
| 2023-03-17 | 29.67 | $30.30 | 204800 |
| 2023-03-16 | 29.52 | $30.30 | 119100 |
| 2023-03-15 | 29.34 | $29.33 | 44500 |
| 2023-03-14 | 29.34 | $29.38 | 71048 |
| 2023-03-13 | 29.32 | $29.50 | 54323 |
| 2023-03-10 | 29.28 | $29.50 | 426914 |
| 2023-03-09 | 29.23 | $29.34 | 380349 |
| 2023-03-08 | 29.21 | $29.40 | 219300 |
| 2023-03-07 | 29.16 | $29.12 | 76340 |
| 2023-03-06 | 29.18 | $29.31 | 72700 |
| 2023-03-03 | 29.15 | $29.40 | 189900 |
| 2023-03-02 | 29.10 | $28.69 | 76900 |
| 2023-03-01 | 29.19 | $28.79 | 89800 |
| 2023-02-28 | 29.28 | $29.04 | 92600 |
| 2023-02-27 | 29.32 | $29.10 | 84100 |
| 2023-02-24 | 29.36 | $29.24 | 103300 |
| 2023-02-23 | 29.38 | $29.34 | 48700 |
| 2023-02-22 | 29.38 | $29.24 | 356100 |
| 2023-02-21 | 29.40 | $29.22 | 270409 |
| 2023-02-17 | 29.43 | $29.02 | 50700 |
| 2023-02-16 | 29.50 | $29.02 | 201700 |
| 2023-02-15 | 29.59 | $29.10 | 54919 |
| 2023-02-14 | 29.66 | $29.32 | 144000 |
| 2023-02-13 | 29.71 | $29.35 | 97100 |
| 2023-02-10 | 29.75 | $29.41 | 67638 |
| 2023-02-09 | 29.78 | $29.13 | 60200 |
| 2023-02-08 | 29.88 | $29.51 | 48200 |
| 2023-02-07 | 29.91 | $29.49 | 44500 |
| 2023-02-06 | 29.95 | $29.07 | 124226 |
| 2023-02-03 | 30.08 | $29.39 | 120848 |
| 2023-02-02 | 30.16 | $29.97 | 76600 |
| 2023-02-01 | 30.12 | $30.16 | 70800 |
| 2023-01-31 | 30.04 | $30.05 | 93400 |
| 2023-01-30 | 29.96 | $29.91 | 78809 |
| 2023-01-27 | 29.89 | $29.99 | 113425 |
| 2023-01-26 | 29.80 | $30.17 | 54336 |
| 2023-01-25 | 29.65 | $30.15 | 134200 |
| 2023-01-24 | 29.47 | $30.01 | 133800 |
| 2023-01-23 | 29.29 | $29.57 | 124612 |
| 2023-01-20 | 29.17 | $29.68 | 135700 |
| 2023-01-19 | 29.01 | $29.34 | 263045 |
| 2023-01-18 | 28.89 | $29.10 | 191728 |
| 2023-01-17 | 28.80 | $29.20 | 180714 |
| 2023-01-13 | 28.67 | $29.04 | 215400 |
| 2023-01-12 | 28.55 | $28.83 | 127200 |
| 2023-01-11 | 28.46 | $28.22 | 63706 |
| 2023-01-10 | 28.47 | $28.10 | 134600 |
| 2023-01-09 | 28.52 | $28.53 | 144925 |
| 2023-01-06 | 28.47 | $28.54 | 101200 |
| 2023-01-05 | 28.42 | $28.31 | 109100 |
| 2023-01-04 | 28.41 | $28.47 | 145511 |
| 2023-01-03 | 28.35 | $28.62 | 130400 |
| 2022-12-30 | 28.26 | $28.25 | 138900 |
| 2022-12-29 | 28.22 | $28.46 | 95843 |
| 2022-12-28 | 28.14 | $28.14 | 67715 |
| 2022-12-27 | 28.10 | $28.54 | 109020 |
| 2022-12-23 | 27.98 | $28.68 | 86739 |
| 2022-12-22 | 27.80 | $28.52 | 168300 |
| 2022-12-21 | 27.63 | $28.31 | 155507 |
| 2022-12-20 | 27.47 | $28.01 | 147431 |
| 2022-12-19 | 27.35 | $27.45 | 172119 |
| 2022-12-16 | 27.33 | $27.19 | 198000 |
| 2022-12-15 | 27.36 | $27.15 | 335100 |
| 2022-12-14 | 27.41 | $27.60 | 188600 |
| 2022-12-13 | 27.37 | $27.62 | 136800 |
| 2022-12-12 | 27.31 | $27.11 | 222832 |
| 2022-12-09 | 27.36 | $27.31 | 175639 |
| 2022-12-08 | 27.37 | $27.12 | 150300 |
| 2022-12-07 | 27.42 | $27.07 | 174109 |
| 2022-12-06 | 27.49 | $27.07 | 218905 |
| 2022-12-05 | 27.57 | $27.12 | 158619 |
| 2022-12-02 | 27.65 | $27.35 | 504832 |
| 2022-12-01 | 27.70 | $27.93 | 179841 |
| 2022-11-30 | 27.63 | $27.75 | 114000 |
| 2022-11-29 | 27.59 | $27.52 | 85500 |
| 2022-11-28 | 27.59 | $27.96 | 121400 |
| 2022-11-25 | 27.49 | $27.96 | 75734 |
| 2022-11-23 | 27.38 | $27.96 | 91500 |
| 2022-11-22 | 27.26 | $27.74 | 98200 |
| 2022-11-21 | 27.15 | $27.07 | 151200 |
| 2022-11-18 | 27.17 | $27.35 | 125000 |
| 2022-11-17 | 27.14 | $26.85 | 185400 |
| 2022-11-16 | 27.21 | $26.80 | 161346 |
| 2022-11-15 | 27.29 | $26.93 | 154916 |
| 2022-11-14 | 27.37 | $27.02 | 128924 |
| 2022-11-11 | 27.44 | $27.60 | 182902 |
| 2022-11-10 | 27.39 | $27.88 | 703700 |
| 2022-11-09 | 27.28 | $26.62 | 351715 |
| 2022-11-08 | 27.42 | $27.43 | 497235 |
| 2022-11-07 | 27.40 | $27.37 | 199200 |
| 2022-11-04 | 27.40 | $27.31 | 391930 |
| 2022-11-03 | 27.41 | $27.23 | 193430 |
| 2022-11-02 | 27.44 | $27.35 | 211900 |
| 2022-11-01 | 27.44 | $27.23 | 197801 |
| 2022-10-31 | 27.47 | $27.56 | 179900 |
| 2022-10-28 | 27.43 | $27.90 | 195500 |
| 2022-10-27 | 27.32 | $27.58 | 273207 |
| 2022-10-26 | 27.25 | $27.98 | 109200 |
| 2022-10-25 | 27.09 | $27.69 | 308400 |
| 2022-10-24 | 26.97 | $26.83 | 210100 |
| 2022-10-21 | 27.00 | $27.43 | 172600 |
| 2022-10-20 | 26.92 | $27.18 | 183900 |
| 2022-10-19 | 26.87 | $26.73 | 587900 |
| 2022-10-18 | 26.92 | $26.85 | 1.0M |
| 2022-10-17 | 26.94 | $26.82 | 361400 |
| 2022-10-14 | 26.98 | $26.57 | 243606 |
| 2022-10-13 | 27.07 | $26.71 | 242739 |
| 2022-10-12 | 27.15 | $26.86 | 202400 |
| 2022-10-11 | 27.22 | $27.47 | 195500 |
| 2022-10-10 | 27.16 | $27.29 | 382100 |
| 2022-10-07 | 27.13 | $27.32 | 203700 |
| 2022-10-06 | 27.10 | $27.47 | 144800 |
| 2022-10-05 | 27.02 | $27.48 | 213000 |
| 2022-10-04 | 26.93 | $27.73 | 233900 |
| 2022-10-03 | 26.78 | $26.70 | 525926 |
| 2022-09-30 | 26.82 | $27.10 | 243924 |
| 2022-09-29 | 26.78 | $27.10 | 465540 |
| 2022-09-28 | 26.74 | $26.60 | 139300 |
| 2022-09-27 | 26.79 | $26.86 | 378300 |
| 2022-09-26 | 26.81 | $27.01 | 204900 |
| 2022-09-23 | 26.79 | $26.75 | 176400 |
| 2022-09-22 | 26.83 | $27.05 | 186900 |
| 2022-09-21 | 26.81 | $26.78 | 129200 |
| 2022-09-20 | 26.85 | $27.17 | 155000 |
| 2022-09-19 | 26.81 | $26.96 | 183507 |
| 2022-09-16 | 26.81 | $26.82 | 153600 |
| 2022-09-15 | 26.85 | $26.79 | 201749 |
| 2022-09-14 | 26.89 | $26.93 | 82400 |
| 2022-09-13 | 26.92 | $27.05 | 174442 |
| 2022-09-12 | 26.93 | $27.71 | 185500 |
| 2022-09-09 | 26.81 | $27.65 | 193841 |
| 2022-09-08 | 26.67 | $27.14 | 399810 |
| 2022-09-07 | 26.63 | $26.17 | 187800 |
| 2022-09-06 | 26.79 | $26.10 | 314800 |
| 2022-09-02 | 26.99 | $26.69 | 130500 |
| 2022-09-01 | 27.10 | $26.75 | 200114 |
| 2022-08-31 | 27.22 | $27.12 | 138349 |
| 2022-08-30 | 27.28 | $27.38 | 142549 |
| 2022-08-29 | 27.30 | $27.08 | 170000 |
| 2022-08-26 | 27.39 | $27.23 | 111100 |
| 2022-08-25 | 27.46 | $27.66 | 83500 |
| 2022-08-24 | 27.45 | $27.53 | 110612 |
| 2022-08-23 | 27.47 | $27.59 | 155633 |
| 2022-08-22 | 27.49 | $27.34 | 232900 |
| 2022-08-19 | 27.56 | $27.30 | 137710 |
| 2022-08-18 | 27.65 | $27.52 | 122212 |
| 2022-08-17 | 27.72 | $27.54 | 150200 |
| 2022-08-16 | 27.79 | $27.53 | 124200 |
| 2022-08-15 | 27.88 | $27.84 | 147800 |
| 2022-08-12 | 27.91 | $27.73 | 76938 |
| 2022-08-11 | 27.98 | $28.21 | 93620 |
| 2022-08-10 | 27.96 | $28.14 | 105107 |
| 2022-08-09 | 27.95 | $27.32 | 182000 |
| 2022-08-08 | 28.12 | $28.07 | 125731 |
| 2022-08-05 | 28.15 | $27.99 | 116507 |
| 2022-08-04 | 28.21 | $28.10 | 77047 |
| 2022-08-03 | 28.26 | $28.00 | 108200 |
| 2022-08-02 | 28.34 | $28.26 | 223245 |
| 2022-08-01 | 28.37 | $28.72 | 545917 |
| 2022-07-29 | 28.32 | $28.51 | 141600 |
| 2022-07-28 | 28.30 | $28.83 | 117449 |
| 2022-07-27 | 28.21 | $28.48 | 466700 |
| 2022-07-26 | 28.18 | $28.21 | 120600 |
| 2022-07-25 | 28.21 | $28.44 | 117600 |
| 2022-07-22 | 28.20 | $28.65 | 100900 |
| 2022-07-21 | 28.13 | $28.48 | 184609 |
| 2022-07-20 | 28.10 | $28.25 | 233100 |
| 2022-07-19 | 28.12 | $28.22 | 323400 |
| 2022-07-18 | 28.14 | $28.29 | 187400 |
| 2022-07-15 | 28.16 | $28.22 | 169926 |
| 2022-07-14 | 28.19 | $28.02 | 164400 |
| 2022-07-13 | 28.28 | $28.31 | 137600 |
| 2022-07-12 | 28.32 | $28.49 | 128401 |
| 2022-07-11 | 28.33 | $28.32 | 145334 |
| 2022-07-08 | 28.38 | $28.12 | 159141 |
| 2022-07-07 | 28.49 | $28.39 | 218600 |
| 2022-07-06 | 28.55 | $28.19 | 157520 |
| 2022-07-05 | 28.68 | $28.63 | 130000 |
| 2022-07-01 | 28.73 | $28.80 | 117000 |
| 2022-06-30 | 28.75 | $28.77 | 150600 |
| 2022-06-29 | 28.79 | $28.65 | 88515 |
| 2022-06-28 | 28.87 | $29.14 | 121200 |
| 2022-06-27 | 28.85 | $28.70 | 101149 |
| 2022-06-24 | 28.92 | $29.15 | 96800 |
| 2022-06-23 | 28.92 | $29.51 | 83400 |
| 2022-06-22 | 28.84 | $28.89 | 153600 |
| 2022-06-21 | 28.88 | $28.13 | 230800 |
| 2022-06-17 | 29.09 | $28.39 | 120018 |
| 2022-06-16 | 29.28 | $28.96 | 121901 |
| 2022-06-15 | 29.38 | $28.60 | 158300 |
| 2022-06-14 | 29.58 | $28.55 | 199200 |
| 2022-06-13 | 29.82 | $29.16 | 103307 |
| 2022-06-10 | 29.97 | $29.25 | 99400 |
| 2022-06-09 | 30.12 | $29.12 | 62204 |
| 2022-06-08 | 30.33 | $29.49 | 79000 |
| 2022-06-07 | 30.49 | $29.69 | 67428 |
| 2022-06-06 | 30.64 | $29.98 | 63936 |
| 2022-06-03 | 30.75 | $29.89 | 71336 |
| 2022-06-02 | 30.89 | $30.44 | 86749 |
| 2022-06-01 | 30.93 | $30.60 | 143800 |
| 2022-05-31 | 30.95 | $30.67 | 384700 |
| 2022-05-27 | 30.95 | $31.68 | 211400 |
| 2022-05-26 | 30.73 | $31.75 | 71000 |
| 2022-05-25 | 30.47 | $31.27 | 98840 |
| 2022-05-24 | 30.26 | $30.88 | 102822 |
| 2022-05-23 | 30.09 | $30.67 | 83838 |
| 2022-05-20 | 29.94 | $30.53 | 97400 |
| 2022-05-19 | 29.80 | $30.72 | 113700 |
| 2022-05-18 | 29.60 | $30.16 | 1.2M |
| 2022-05-17 | 29.47 | $29.54 | 727600 |
| 2022-05-16 | 29.46 | $29.40 | 115448 |
| 2022-05-13 | 29.48 | $29.38 | 137000 |
| 2022-05-12 | 29.51 | $29.20 | 228716 |
| 2022-05-11 | 29.57 | $29.49 | 97100 |
| 2022-05-10 | 29.59 | $29.51 | 137500 |
| 2022-05-09 | 29.61 | $29.41 | 100600 |
| 2022-05-06 | 29.64 | $29.56 | 875600 |
| 2022-05-05 | 29.66 | $29.47 | 83919 |
| 2022-05-04 | 29.69 | $30.03 | 102400 |
| 2022-05-03 | 29.61 | $29.67 | 72600 |
| 2022-05-02 | 29.60 | $29.54 | 212300 |
| 2022-04-29 | 29.61 | $29.66 | 79800 |
| 2022-04-28 | 29.59 | $29.60 | 558600 |
| 2022-04-27 | 29.58 | $29.38 | 92900 |
| 2022-04-26 | 29.62 | $29.39 | 78800 |
| 2022-04-25 | 29.67 | $29.74 | 77900 |
| 2022-04-22 | 29.64 | $29.28 | 77600 |
| 2022-04-21 | 29.71 | $29.44 | 85426 |
| 2022-04-20 | 29.76 | $29.82 | 101906 |
| 2022-04-19 | 29.73 | $29.59 | 137246 |
| 2022-04-18 | 29.75 | $29.47 | 94100 |
| 2022-04-14 | 29.79 | $29.82 | 124700 |
| 2022-04-13 | 29.77 | $29.72 | 162600 |
| 2022-04-12 | 29.76 | $29.92 | 214500 |
| 2022-04-11 | 29.71 | $29.47 | 178912 |
| 2022-04-08 | 29.74 | $30.13 | 489500 |
| 2022-04-07 | 29.64 | $29.45 | 570126 |
| 2022-04-06 | 29.66 | $29.38 | 108500 |
| 2022-04-05 | 29.71 | $29.35 | 266000 |
| 2022-04-04 | 29.76 | $30.11 | 1.9M |
| 2022-04-01 | 29.66 | $29.73 | 1.8M |
| 2022-03-31 | 29.63 | $29.06 | 196900 |
| 2022-03-30 | 29.73 | $29.28 | 48400 |
| 2022-03-29 | 29.79 | $29.54 | 47444 |
| 2022-03-28 | 29.82 | $29.43 | 49700 |
| 2022-03-25 | 29.86 | $29.65 | 49715 |
| 2022-03-24 | 29.87 | $30.00 | 45900 |
| 2022-03-23 | 29.80 | $30.08 | 45200 |
| 2022-03-22 | 29.71 | $29.91 | 98341 |
| 2022-03-21 | 29.63 | $29.52 | 82307 |
| 2022-03-18 | 29.62 | $29.52 | 93900 |
| 2022-03-17 | 29.60 | $29.40 | 132526 |
| 2022-03-16 | 29.61 | $29.90 | 186705 |
| 2022-03-15 | 29.51 | $30.10 | 135200 |
| 2022-03-14 | 29.35 | $29.37 | 107200 |
| 2022-03-11 | 29.32 | $29.23 | 132900 |
| 2022-03-10 | 29.31 | $29.20 | 112700 |
| 2022-03-09 | 29.31 | $29.57 | 150805 |
| 2022-03-08 | 29.22 | $29.17 | 137300 |
| 2022-03-07 | 29.21 | $29.35 | 159127 |
| 2022-03-04 | 29.15 | $29.87 | 43900 |
| 2022-03-03 | 28.97 | $29.21 | 54400 |
| 2022-03-02 | 28.90 | $29.18 | 87000 |
| 2022-03-01 | 28.82 | $28.76 | 75944 |
| 2022-02-28 | 28.82 | $28.87 | 170000 |
| 2022-02-25 | 28.80 | $28.60 | 65100 |
| 2022-02-24 | 28.83 | $28.74 | 224000 |
| 2022-02-23 | 28.83 | $28.86 | 72200 |
| 2022-02-22 | 28.81 | $28.99 | 131900 |
| 2022-02-18 | 28.76 | $28.57 | 95900 |
| 2022-02-17 | 28.78 | $28.42 | 65034 |
| 2022-02-16 | 28.84 | $28.90 | 73200 |
| 2022-02-15 | 28.81 | $28.72 | 67900 |
| 2022-02-14 | 28.81 | $28.48 | 85242 |
| 2022-02-11 | 28.86 | $28.33 | 64528 |
| 2022-02-10 | 28.95 | $28.33 | 72014 |
| 2022-02-09 | 29.05 | $28.78 | 126500 |
| 2022-02-08 | 29.07 | $29.17 | 67427 |
| 2022-02-07 | 29.01 | $29.11 | 80429 |
| 2022-02-04 | 28.95 | $29.29 | 69700 |
| 2022-02-03 | 28.84 | $28.99 | 114400 |
| 2022-02-02 | 28.77 | $29.49 | 77311 |
| 2022-02-01 | 28.59 | $28.92 | 96200 |
| 2022-01-31 | 28.49 | $28.64 | 111400 |
| 2022-01-28 | 28.44 | $28.16 | 308400 |
| 2022-01-27 | 28.48 | $28.01 | 141400 |
| 2022-01-26 | 28.56 | $28.02 | 93700 |
| 2022-01-25 | 28.65 | $29.01 | 112000 |
| 2022-01-24 | 28.54 | $28.50 | 127800 |
| 2022-01-21 | 28.52 | $28.64 | 67119 |
| 2022-01-20 | 28.46 | $28.44 | 262049 |
| 2022-01-19 | 28.44 | $28.43 | 119100 |
| 2022-01-18 | 28.41 | $28.24 | 169219 |
| 2022-01-14 | 28.42 | $28.69 | 198800 |
| 2022-01-13 | 28.33 | $28.55 | 213100 |
| 2022-01-12 | 28.26 | $28.82 | 133700 |
| 2022-01-11 | 28.12 | $28.90 | 372300 |
| 2022-01-10 | 27.93 | $28.48 | 86800 |
| 2022-01-07 | 27.81 | $28.43 | 77500 |
| 2022-01-06 | 27.67 | $28.56 | 469514 |
| 2022-01-05 | 27.49 | $27.97 | 161439 |
| 2022-01-04 | 27.40 | $27.54 | 301909 |
| 2022-01-03 | 27.39 | $27.26 | 67000 |
| 2021-12-31 | 27.44 | $27.41 | 51700 |
| 2021-12-30 | 27.46 | $27.41 | 48600 |
| 2021-12-29 | 27.49 | $27.17 | 105500 |
| 2021-12-28 | 27.57 | $27.17 | 110234 |
| 2021-12-27 | 27.67 | $26.93 | 90600 |
| 2021-12-23 | 27.84 | $27.86 | 147510 |
| 2021-12-22 | 27.83 | $27.94 | 53600 |
| 2021-12-21 | 27.81 | $28.12 | 111200 |
| 2021-12-20 | 27.75 | $28.12 | 128400 |
| 2021-12-17 | 27.68 | $28.28 | 114245 |
| 2021-12-16 | 27.56 | $27.95 | 215200 |
| 2021-12-15 | 27.49 | $28.08 | 51915 |
| 2021-12-14 | 27.39 | $27.71 | 267000 |
| 2021-12-13 | 27.35 | $27.32 | 147600 |
| 2021-12-10 | 27.39 | $27.40 | 224946 |
| 2021-12-09 | 27.41 | $27.36 | 58700 |
| 2021-12-08 | 27.46 | $27.44 | 71137 |
| 2021-12-07 | 27.49 | $27.83 | 220400 |
| 2021-12-06 | 27.45 | $27.14 | 315400 |
| 2021-12-03 | 27.55 | $27.05 | 1.5M |
| 2021-12-02 | 27.68 | $27.16 | 632500 |
| 2021-12-01 | 27.82 | $27.21 | 1.6M |
| 2021-11-30 | 27.97 | $27.57 | 171300 |
| 2021-11-29 | 28.06 | $27.99 | 200100 |
| 2021-11-26 | 28.09 | $27.51 | 52533 |
| 2021-11-24 | 28.21 | $27.69 | 43400 |
| 2021-11-23 | 28.32 | $27.91 | 75008 |
| 2021-11-22 | 28.41 | $27.97 | 67433 |
| 2021-11-19 | 28.49 | $27.86 | 103900 |
| 2021-11-18 | 28.61 | $28.13 | 177214 |
| 2021-11-17 | 28.69 | $28.36 | 64032 |
| 2021-11-16 | 28.73 | $28.67 | 49000 |
| 2021-11-15 | 28.71 | $28.93 | 228902 |
| 2021-11-12 | 28.63 | $29.02 | 35100 |
| 2021-11-11 | 28.52 | $28.34 | 102140 |
| 2021-11-10 | 28.54 | $29.11 | 241309 |
| 2021-11-09 | 28.39 | $28.60 | 58600 |
| 2021-11-08 | 28.33 | $28.52 | 53300 |
| 2021-11-05 | 28.27 | $28.63 | 55428 |
| 2021-11-04 | 28.18 | $28.67 | 128300 |
| 2021-11-03 | 28.06 | $28.39 | 64619 |
| 2021-11-02 | 27.99 | $28.22 | 240037 |
| 2021-11-01 | 27.94 | $28.23 | 82040 |
| 2021-10-29 | 27.87 | $28.08 | 48200 |
| 2021-10-28 | 27.83 | $28.32 | 156600 |
| 2021-10-27 | 27.74 | $28.26 | 88409 |
| 2021-10-26 | 27.64 | $28.62 | 63918 |
| 2021-10-25 | 27.45 | $27.53 | 100806 |
| 2021-10-22 | 27.46 | $27.48 | 65532 |
| 2021-10-21 | 27.48 | $27.49 | 117706 |
| 2021-10-20 | 27.51 | $27.51 | 100500 |
| 2021-10-19 | 27.54 | $27.26 | 121600 |
| 2021-10-18 | 27.63 | $27.27 | 84000 |
| 2021-10-15 | 27.73 | $27.57 | 132900 |
| 2021-10-14 | 27.79 | $27.24 | 311323 |
| 2021-10-13 | 27.92 | $27.38 | 180500 |
| 2021-10-12 | 28.05 | $27.24 | 85936 |
| 2021-10-11 | 28.23 | $27.55 | 65922 |
| 2021-10-08 | 28.38 | $27.84 | 48622 |
| 2021-10-07 | 28.48 | $28.16 | 45424 |
| 2021-10-06 | 28.53 | $28.17 | 71245 |
| 2021-10-05 | 28.59 | $28.00 | 187541 |
| 2021-10-04 | 28.69 | $27.65 | 110700 |
| 2021-10-01 | 28.88 | $28.08 | 67036 |
| 2021-09-30 | 29.01 | $27.76 | 63537 |
| 2021-09-29 | 29.23 | $27.94 | 50334 |
| 2021-09-28 | 29.43 | $28.04 | 45526 |
| 2021-09-27 | 29.65 | $28.79 | 34935 |
| 2021-09-24 | 29.74 | $29.16 | 79543 |
| 2021-09-23 | 29.76 | $29.17 | 40100 |
| 2021-09-22 | 29.78 | $29.07 | 94006 |
| 2021-09-21 | 29.81 | $29.52 | 53900 |
| 2021-09-20 | 29.75 | $29.71 | 46800 |
| 2021-09-17 | 29.63 | $29.76 | 59716 |
| 2021-09-16 | 29.47 | $29.65 | 152500 |
| 2021-09-15 | 29.31 | $29.58 | 100302 |
| 2021-09-14 | 29.13 | $29.45 | 64000 |
| 2021-09-13 | 28.95 | $29.52 | 102200 |
| 2021-09-10 | 28.71 | $29.64 | 216300 |
| 2021-09-09 | 28.40 | $29.61 | 32349 |
| 2021-09-08 | 28.05 | $29.30 | 96127 |
| 2021-09-07 | 27.70 | $29.54 | 45018 |
| 2021-09-03 | 27.23 | $28.60 | 81700 |
| 2021-09-02 | 26.90 | $27.71 | 55946 |
| 2021-09-01 | 26.69 | $27.10 | 92343 |
| 2021-08-31 | 26.57 | $26.77 | 59944 |
| 2021-08-30 | 26.51 | $26.91 | 56900 |
| 2021-08-27 | 26.40 | $26.88 | 87505 |
| 2021-08-26 | 26.28 | $26.38 | 43012 |
| 2021-08-25 | 26.25 | $26.45 | 47500 |
| 2021-08-24 | 26.20 | $26.53 | 83900 |
| 2021-08-23 | 26.12 | $26.64 | 43600 |
| 2021-08-20 | 26.00 | $26.07 | 43228 |
| 2021-08-19 | 25.99 | $25.82 | 59538 |
| 2021-08-18 | 26.03 | $25.84 | 87900 |
| 2021-08-17 | 26.07 | $26.19 | 54022 |
| 2021-08-16 | 26.04 | $26.52 | 32629 |
| 2021-08-13 | 25.94 | $26.52 | 67741 |
| 2021-08-12 | 25.82 | $25.91 | 50835 |
| 2021-08-11 | 25.81 | $26.04 | 56042 |
| 2021-08-10 | 25.78 | $25.90 | 140404 |
| 2021-08-09 | 25.77 | $25.50 | 57042 |
| 2021-08-06 | 25.84 | $26.20 | 51300 |
| 2021-08-05 | 25.78 | $25.70 | 48038 |
| 2021-08-04 | 25.81 | $25.74 | 81541 |
| 2021-08-03 | 25.84 | $25.92 | 257342 |
| 2021-08-02 | 25.84 | $26.04 | 60000 |
| 2021-07-30 | 25.82 | $25.70 | 68811 |
| 2021-07-29 | 25.86 | $25.76 | 93800 |
| 2021-07-28 | 25.90 | $25.83 | 91900 |
| 2021-07-27 | 25.93 | $25.74 | 85700 |
| 2021-07-26 | 25.98 | $25.73 | 84530 |
| 2021-07-23 | 26.05 | $26.13 | 89600 |
| 2021-07-22 | 26.04 | $25.91 | 249200 |
| 2021-07-21 | 26.08 | $26.11 | 77400 |
| 2021-07-20 | 26.09 | $26.36 | 223200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.13
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.08
Average
27.18
Maximum
32.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.13 | $23.24 | 121539 |
| 2026-07-16 | 23.05 | $23.22 | 289600 |
| 2026-07-15 | 22.95 | $23.07 | 250400 |
| 2026-07-14 | 22.87 | $23.25 | 216009 |
| 2026-07-13 | 22.73 | $23.00 | 200500 |
| 2026-07-10 | 22.63 | $22.83 | 176600 |
| 2026-07-09 | 22.56 | $22.90 | 175700 |
| 2026-07-08 | 22.46 | $22.90 | 163800 |
| 2026-07-07 | 22.34 | $22.71 | 252038 |
| 2026-07-06 | 22.25 | $22.61 | 283808 |
| 2026-07-02 | 22.18 | $22.70 | 216700 |
| 2026-07-01 | 22.08 | $22.12 | 165000 |
| 2026-06-30 | 22.14 | $22.22 | 236500 |
| 2026-06-29 | 22.19 | $22.46 | 274500 |
| 2026-06-26 | 22.18 | $22.30 | 206900 |
| 2026-06-25 | 22.23 | $22.15 | 208900 |
| 2026-06-24 | 22.34 | $22.30 | 293400 |
| 2026-06-23 | 22.44 | $22.27 | 341200 |
| 2026-06-22 | 22.57 | $22.27 | 345600 |
| 2026-06-18 | 22.74 | $22.86 | 192945 |
| 2026-06-17 | 22.76 | $22.78 | 157300 |
| 2026-06-16 | 22.82 | $22.76 | 191137 |
| 2026-06-15 | 22.90 | $22.85 | 267228 |
| 2026-06-12 | 22.97 | $23.10 | 130803 |
| 2026-06-11 | 22.99 | $23.43 | 184900 |
| 2026-06-10 | 22.91 | $23.24 | 101700 |
| 2026-06-09 | 22.88 | $22.87 | 214700 |
| 2026-06-08 | 22.96 | $22.94 | 291332 |
| 2026-06-05 | 23.05 | $22.76 | 158440 |
| 2026-06-04 | 23.21 | $22.96 | 224725 |
| 2026-06-03 | 23.36 | $23.07 | 266931 |
| 2026-06-02 | 23.50 | $23.20 | 283900 |
| 2026-06-01 | 23.65 | $23.24 | 204240 |
| 2026-05-29 | 23.81 | $23.52 | 166700 |
| 2026-05-28 | 23.92 | $23.69 | 138239 |
| 2026-05-27 | 24.00 | $23.78 | 139819 |
| 2026-05-26 | 24.07 | $23.58 | 112034 |
| 2026-05-22 | 24.22 | $24.07 | 92000 |
| 2026-05-21 | 24.24 | $24.23 | 93900 |
| 2026-05-20 | 24.22 | $24.75 | 94200 |
| 2026-05-19 | 24.03 | $24.40 | 110607 |
| 2026-05-18 | 23.90 | $24.06 | 169800 |
| 2026-05-15 | 23.86 | $23.95 | 83200 |
| 2026-05-14 | 23.85 | $23.75 | 191800 |
| 2026-05-13 | 23.90 | $23.85 | 124000 |
| 2026-05-12 | 23.92 | $23.74 | 171111 |
| 2026-05-11 | 23.99 | $23.71 | 183708 |
| 2026-05-08 | 24.09 | $24.15 | 167308 |
| 2026-05-07 | 24.07 | $24.09 | 222424 |
| 2026-05-06 | 24.06 | $24.45 | 78604 |
| 2026-05-05 | 23.94 | $24.23 | 148000 |
| 2026-05-04 | 23.86 | $24.18 | 186600 |
| 2026-05-01 | 23.78 | $24.13 | 72825 |
| 2026-04-30 | 23.70 | $24.30 | 233927 |
| 2026-04-29 | 23.56 | $23.44 | 108600 |
| 2026-04-28 | 23.66 | $23.60 | 210233 |
| 2026-04-27 | 23.74 | $23.64 | 213528 |
| 2026-04-24 | 23.83 | $23.73 | 111800 |
| 2026-04-23 | 23.91 | $23.73 | 168700 |
| 2026-04-22 | 24.01 | $23.74 | 108401 |
| 2026-04-21 | 24.13 | $23.87 | 156826 |
| 2026-04-20 | 24.25 | $24.26 | 97133 |
| 2026-04-17 | 24.26 | $24.47 | 198041 |
| 2026-04-16 | 24.21 | $24.09 | 210240 |
| 2026-04-15 | 24.28 | $24.20 | 206004 |
| 2026-04-14 | 24.32 | $24.10 | 184300 |
| 2026-04-13 | 24.41 | $24.10 | 184342 |
| 2026-04-10 | 24.51 | $24.16 | 121400 |
| 2026-04-09 | 24.63 | $24.43 | 104400 |
| 2026-04-08 | 24.67 | $24.62 | 71100 |
| 2026-04-07 | 24.67 | $24.37 | 121440 |
| 2026-04-06 | 24.75 | $24.70 | 92839 |
| 2026-04-02 | 24.74 | $24.69 | 82245 |
| 2026-04-01 | 24.72 | $24.63 | 62700 |
| 2026-03-31 | 24.72 | $24.94 | 87807 |
| 2026-03-30 | 24.62 | $24.36 | 127506 |
| 2026-03-27 | 24.68 | $24.51 | 86400 |
| 2026-03-26 | 24.71 | $24.73 | 219427 |
| 2026-03-25 | 24.67 | $24.63 | 80946 |
| 2026-03-24 | 24.64 | $24.65 | 118600 |
| 2026-03-23 | 24.61 | $24.92 | 409103 |
| 2026-03-20 | 24.48 | $24.42 | 611400 |
| 2026-03-19 | 24.49 | $24.93 | 84700 |
| 2026-03-18 | 24.33 | $24.50 | 165400 |
| 2026-03-17 | 24.27 | $24.73 | 267600 |
| 2026-03-16 | 24.13 | $24.48 | 200704 |
| 2026-03-13 | 24.04 | $24.04 | 151509 |
| 2026-03-12 | 24.07 | $24.29 | 187409 |
| 2026-03-11 | 24.04 | $24.34 | 106345 |
| 2026-03-10 | 23.98 | $24.35 | 160911 |
| 2026-03-09 | 23.91 | $24.48 | 370711 |
| 2026-03-06 | 23.79 | $23.64 | 164100 |
| 2026-03-05 | 23.92 | $23.64 | 243800 |
| 2026-03-04 | 24.07 | $24.30 | 395547 |
| 2026-03-03 | 24.06 | $23.92 | 169100 |
| 2026-03-02 | 24.17 | $23.99 | 259447 |
| 2026-02-27 | 24.28 | $24.39 | 122500 |
| 2026-02-26 | 24.30 | $24.35 | 197147 |
| 2026-02-25 | 24.34 | $24.22 | 335100 |
| 2026-02-24 | 24.43 | $24.23 | 176137 |
| 2026-02-23 | 24.55 | $24.36 | 275000 |
| 2026-02-20 | 24.64 | $24.32 | 105438 |
| 2026-02-19 | 24.78 | $24.53 | 89936 |
| 2026-02-18 | 24.88 | $24.74 | 89100 |
| 2026-02-17 | 24.94 | $25.07 | 116011 |
| 2026-02-13 | 24.90 | $25.33 | 69700 |
| 2026-02-12 | 24.78 | $24.96 | 116280 |
| 2026-02-11 | 24.74 | $25.05 | 64300 |
| 2026-02-10 | 24.68 | $24.86 | 149300 |
| 2026-02-09 | 24.66 | $24.47 | 205942 |
| 2026-02-06 | 24.76 | $24.42 | 119600 |
| 2026-02-05 | 24.91 | $24.61 | 184200 |
| 2026-02-04 | 25.03 | $24.66 | 72700 |
| 2026-02-03 | 25.16 | $25.04 | 106100 |
| 2026-02-02 | 25.19 | $25.28 | 112800 |
| 2026-01-30 | 25.16 | $25.10 | 107100 |
| 2026-01-29 | 25.18 | $25.10 | 130600 |
| 2026-01-28 | 25.21 | $25.23 | 83100 |
| 2026-01-27 | 25.19 | $25.26 | 96700 |
| 2026-01-26 | 25.17 | $25.46 | 90710 |
| 2026-01-23 | 25.07 | $25.09 | 98000 |
| 2026-01-22 | 25.07 | $24.79 | 154300 |
| 2026-01-21 | 25.17 | $25.00 | 140726 |
| 2026-01-20 | 25.22 | $25.21 | 200500 |
| 2026-01-16 | 25.21 | $24.87 | 151706 |
| 2026-01-15 | 25.31 | $25.06 | 144700 |
| 2026-01-14 | 25.38 | $25.11 | 134309 |
| 2026-01-13 | 25.43 | $25.02 | 125107 |
| 2026-01-12 | 25.53 | $25.57 | 114200 |
| 2026-01-09 | 25.46 | $25.35 | 123700 |
| 2026-01-08 | 25.45 | $25.29 | 72446 |
| 2026-01-07 | 25.46 | $25.32 | 110600 |
| 2026-01-06 | 25.45 | $25.50 | 316400 |
| 2026-01-05 | 25.38 | $25.52 | 210337 |
| 2026-01-02 | 25.28 | $25.14 | 123100 |
| 2025-12-31 | 25.29 | $25.20 | 44200 |
| 2025-12-30 | 25.27 | $25.23 | 100840 |
| 2025-12-29 | 25.23 | $25.30 | 159500 |
| 2025-12-26 | 25.16 | $25.39 | 133700 |
| 2025-12-24 | 25.05 | $25.25 | 76949 |
| 2025-12-23 | 24.95 | $24.99 | 112800 |
| 2025-12-22 | 24.92 | $24.65 | 258121 |
| 2025-12-19 | 24.98 | $24.88 | 225700 |
| 2025-12-18 | 24.98 | $25.13 | 211000 |
| 2025-12-17 | 24.91 | $24.73 | 108200 |
| 2025-12-16 | 24.94 | $24.98 | 105217 |
| 2025-12-15 | 24.90 | $24.98 | 136400 |
| 2025-12-12 | 24.85 | $24.95 | 129302 |
| 2025-12-11 | 24.80 | $24.99 | 160513 |
| 2025-12-10 | 24.73 | $24.90 | 85300 |
| 2025-12-09 | 24.67 | $24.44 | 137506 |
| 2025-12-08 | 24.74 | $24.59 | 167700 |
| 2025-12-05 | 24.78 | $24.81 | 125200 |
| 2025-12-04 | 24.76 | $24.96 | 100800 |
| 2025-12-03 | 24.69 | $24.92 | 86100 |
| 2025-12-02 | 24.63 | $24.94 | 193600 |
| 2025-12-01 | 24.54 | $24.93 | 165804 |
| 2025-11-28 | 24.44 | $24.87 | 58633 |
| 2025-11-26 | 24.33 | $24.81 | 94400 |
| 2025-11-25 | 24.24 | $24.45 | 231200 |
| 2025-11-24 | 24.24 | $24.61 | 244600 |
| 2025-11-21 | 24.19 | $24.61 | 210503 |
| 2025-11-20 | 24.14 | $24.04 | 196400 |
| 2025-11-19 | 24.27 | $24.36 | 125700 |
| 2025-11-18 | 24.34 | $24.63 | 291138 |
| 2025-11-17 | 24.34 | $24.48 | 187500 |
| 2025-11-14 | 24.40 | $24.43 | 96800 |
| 2025-11-13 | 24.49 | $24.25 | 129139 |
| 2025-11-12 | 24.67 | $24.69 | 67000 |
| 2025-11-11 | 24.76 | $24.81 | 184418 |
| 2025-11-10 | 24.83 | $24.55 | 202100 |
| 2025-11-07 | 25.01 | $24.71 | 155000 |
| 2025-11-06 | 25.19 | $24.55 | 232930 |
| 2025-11-05 | 25.46 | $24.60 | 113100 |
| 2025-11-04 | 25.77 | $25.25 | 129900 |
| 2025-11-03 | 25.95 | $25.70 | 91300 |
| 2025-10-31 | 26.03 | $25.75 | 76900 |
| 2025-10-30 | 26.10 | $25.80 | 96800 |
| 2025-10-29 | 26.18 | $26.07 | 119100 |
| 2025-10-28 | 26.19 | $26.42 | 84505 |
| 2025-10-27 | 26.09 | $26.50 | 88521 |
| 2025-10-24 | 25.94 | $26.14 | 46808 |
| 2025-10-23 | 25.88 | $26.14 | 65005 |
| 2025-10-22 | 25.80 | $26.21 | 61232 |
| 2025-10-21 | 25.68 | $26.32 | 58700 |
| 2025-10-20 | 25.51 | $26.38 | 83700 |
| 2025-10-17 | 25.29 | $26.38 | 204200 |
| 2025-10-16 | 25.02 | $25.80 | 112920 |
| 2025-10-15 | 24.89 | $25.35 | 107026 |
| 2025-10-14 | 24.88 | $25.03 | 140000 |
| 2025-10-13 | 24.97 | $24.86 | 153520 |
| 2025-10-10 | 25.16 | $24.96 | 93200 |
| 2025-10-09 | 25.36 | $24.90 | 143700 |
| 2025-10-08 | 25.64 | $25.21 | 102100 |
| 2025-10-07 | 25.88 | $25.62 | 73802 |
| 2025-10-06 | 26.05 | $26.07 | 63100 |
| 2025-10-03 | 26.13 | $26.27 | 53500 |
| 2025-10-02 | 26.16 | $26.00 | 47300 |
| 2025-10-01 | 26.30 | $26.27 | 63217 |
| 2025-09-30 | 26.38 | $26.06 | 67500 |
| 2025-09-29 | 26.55 | $26.20 | 56800 |
| 2025-09-26 | 26.71 | $26.71 | 34511 |
| 2025-09-25 | 26.75 | $26.39 | 160800 |
| 2025-09-24 | 26.91 | $26.64 | 33909 |
| 2025-09-23 | 27.02 | $26.82 | 40000 |
| 2025-09-22 | 27.09 | $26.94 | 51000 |
| 2025-09-19 | 27.15 | $26.73 | 50400 |
| 2025-09-18 | 27.28 | $27.05 | 74519 |
| 2025-09-17 | 27.34 | $27.37 | 57449 |
| 2025-09-16 | 27.31 | $27.42 | 37500 |
| 2025-09-15 | 27.26 | $27.37 | 39300 |
| 2025-09-12 | 27.21 | $27.32 | 36300 |
| 2025-09-11 | 27.16 | $27.50 | 33800 |
| 2025-09-10 | 27.04 | $27.31 | 29532 |
| 2025-09-09 | 26.96 | $27.12 | 108325 |
| 2025-09-08 | 26.91 | $26.98 | 51308 |
| 2025-09-05 | 26.91 | $26.96 | 27042 |
| 2025-09-04 | 26.90 | $26.82 | 36112 |
| 2025-09-03 | 26.94 | $26.70 | 39100 |
| 2025-09-02 | 27.03 | $26.80 | 71220 |
| 2025-08-29 | 27.11 | $26.40 | 35300 |
| 2025-08-28 | 27.32 | $26.71 | 82538 |
| 2025-08-27 | 27.48 | $26.71 | 106800 |
| 2025-08-26 | 27.67 | $26.65 | 41400 |
| 2025-08-25 | 27.92 | $27.02 | 38504 |
| 2025-08-22 | 28.09 | $27.65 | 78615 |
| 2025-08-21 | 28.09 | $27.57 | 48400 |
| 2025-08-20 | 28.11 | $27.97 | 38607 |
| 2025-08-19 | 27.99 | $28.05 | 35528 |
| 2025-08-18 | 27.82 | $27.95 | 23700 |
| 2025-08-15 | 27.62 | $27.76 | 51400 |
| 2025-08-14 | 27.43 | $27.52 | 51013 |
| 2025-08-13 | 27.27 | $27.67 | 29612 |
| 2025-08-12 | 27.02 | $27.78 | 101300 |
| 2025-08-11 | 26.67 | $27.19 | 40628 |
| 2025-08-08 | 26.43 | $27.23 | 63641 |
| 2025-08-07 | 26.12 | $26.65 | 59800 |
| 2025-08-06 | 25.92 | $26.40 | 70932 |
| 2025-08-05 | 25.76 | $26.15 | 58200 |
| 2025-08-04 | 25.64 | $26.04 | 70328 |
| 2025-08-01 | 25.54 | $26.23 | 67906 |
| 2025-07-31 | 25.36 | $25.35 | 133209 |
| 2025-07-30 | 25.41 | $25.45 | 59900 |
| 2025-07-29 | 25.46 | $25.50 | 108600 |
| 2025-07-28 | 25.50 | $25.49 | 69800 |
| 2025-07-25 | 25.56 | $25.77 | 53500 |
| 2025-07-24 | 25.55 | $25.99 | 53000 |
| 2025-07-23 | 25.47 | $26.03 | 55826 |
| 2025-07-22 | 25.37 | $25.58 | 63100 |
| 2025-07-21 | 25.39 | $25.66 | 69526 |
| 2025-07-18 | 25.40 | $25.37 | 104209 |
| 2025-07-17 | 25.51 | $25.45 | 179125 |
| 2025-07-16 | 25.62 | $25.34 | 245010 |
| 2025-07-15 | 25.80 | $25.33 | 235722 |
| 2025-07-14 | 26.03 | $25.66 | 249300 |
| 2025-07-11 | 26.21 | $25.99 | 161800 |
| 2025-07-10 | 26.32 | $26.19 | 212736 |
| 2025-07-09 | 26.40 | $26.40 | 224700 |
| 2025-07-08 | 26.44 | $26.57 | 237521 |
| 2025-07-07 | 26.42 | $26.61 | 138316 |
| 2025-07-03 | 26.40 | $26.65 | 95100 |
| 2025-07-02 | 26.36 | $26.96 | 130400 |
| 2025-07-01 | 26.21 | $26.64 | 39340 |
| 2025-06-30 | 26.14 | $26.76 | 41845 |
| 2025-06-27 | 26.01 | $26.29 | 93742 |
| 2025-06-26 | 26.02 | $25.96 | 59900 |
| 2025-06-25 | 26.13 | $25.86 | 48948 |
| 2025-06-24 | 26.31 | $26.12 | 53500 |
| 2025-06-23 | 26.45 | $25.84 | 67536 |
| 2025-06-20 | 26.70 | $26.16 | 55825 |
| 2025-06-18 | 26.92 | $26.55 | 67506 |
| 2025-06-17 | 27.06 | $26.46 | 55500 |
| 2025-06-16 | 27.25 | $26.86 | 33600 |
| 2025-06-13 | 27.36 | $26.95 | 48000 |
| 2025-06-12 | 27.47 | $27.27 | 66640 |
| 2025-06-11 | 27.49 | $27.05 | 34129 |
| 2025-06-10 | 27.57 | $27.17 | 34900 |
| 2025-06-09 | 27.64 | $27.43 | 38200 |
| 2025-06-06 | 27.62 | $27.49 | 69023 |
| 2025-06-05 | 27.58 | $27.38 | 59500 |
| 2025-06-04 | 27.56 | $27.68 | 25400 |
| 2025-06-03 | 27.43 | $27.67 | 31900 |
| 2025-06-02 | 27.27 | $27.64 | 57729 |
| 2025-05-30 | 27.08 | $27.88 | 55237 |
| 2025-05-29 | 26.76 | $26.98 | 54700 |
| 2025-05-28 | 26.65 | $26.84 | 44318 |
| 2025-05-27 | 26.57 | $26.59 | 86300 |
| 2025-05-23 | 26.53 | $26.40 | 44123 |
| 2025-05-22 | 26.55 | $26.28 | 36024 |
| 2025-05-21 | 26.61 | $26.55 | 45000 |
| 2025-05-20 | 26.60 | $26.65 | 40800 |
| 2025-05-19 | 26.54 | $26.65 | 44200 |
| 2025-05-16 | 26.46 | $26.56 | 52826 |
| 2025-05-15 | 26.40 | $26.29 | 51931 |
| 2025-05-14 | 26.40 | $25.91 | 101644 |
| 2025-05-13 | 26.52 | $25.96 | 157300 |
| 2025-05-12 | 26.64 | $26.73 | 64248 |
| 2025-05-09 | 26.55 | $26.60 | 63500 |
| 2025-05-08 | 26.46 | $25.85 | 56100 |
| 2025-05-07 | 26.59 | $26.41 | 75005 |
| 2025-05-06 | 26.56 | $26.50 | 77941 |
| 2025-05-05 | 26.49 | $26.46 | 117629 |
| 2025-05-02 | 26.41 | $26.25 | 112100 |
| 2025-05-01 | 26.38 | $25.88 | 65441 |
| 2025-04-30 | 26.44 | $26.07 | 73600 |
| 2025-04-29 | 26.45 | $26.23 | 69232 |
| 2025-04-28 | 26.40 | $26.30 | 36500 |
| 2025-04-25 | 26.31 | $25.84 | 52600 |
| 2025-04-24 | 26.34 | $25.77 | 93800 |
| 2025-04-23 | 26.39 | $26.36 | 168000 |
| 2025-04-22 | 26.25 | $26.78 | 326713 |
| 2025-04-21 | 25.93 | $26.34 | 438937 |
| 2025-04-17 | 25.68 | $26.16 | 134035 |
| 2025-04-16 | 25.42 | $25.98 | 703444 |
| 2025-04-15 | 25.16 | $25.59 | 127200 |
| 2025-04-14 | 24.96 | $25.77 | 110000 |
| 2025-04-11 | 24.66 | $25.50 | 409331 |
| 2025-04-10 | 24.37 | $24.92 | 127410 |
| 2025-04-09 | 24.21 | $24.94 | 533900 |
| 2025-04-08 | 24.01 | $24.30 | 161800 |
| 2025-04-07 | 23.97 | $23.88 | 355332 |
| 2025-04-04 | 24.05 | $24.00 | 117700 |
| 2025-04-03 | 24.12 | $24.04 | 151224 |
| 2025-04-02 | 24.20 | $23.76 | 76807 |
| 2025-04-01 | 24.39 | $24.11 | 166220 |
| 2025-03-31 | 24.50 | $24.15 | 212040 |
| 2025-03-28 | 24.63 | $24.18 | 94600 |
| 2025-03-27 | 24.78 | $24.70 | 75700 |
| 2025-03-26 | 24.80 | $24.46 | 162500 |
| 2025-03-25 | 24.90 | $24.70 | 84836 |
| 2025-03-24 | 24.94 | $24.44 | 194700 |
| 2025-03-21 | 25.06 | $24.92 | 80000 |
| 2025-03-20 | 25.06 | $24.98 | 52606 |
| 2025-03-19 | 25.04 | $25.07 | 189700 |
| 2025-03-18 | 24.98 | $24.97 | 135171 |
| 2025-03-17 | 24.94 | $24.80 | 88000 |
| 2025-03-14 | 24.93 | $24.86 | 48905 |
| 2025-03-13 | 24.91 | $25.07 | 72700 |
| 2025-03-12 | 24.81 | $24.83 | 90300 |
| 2025-03-11 | 24.76 | $24.82 | 144900 |
| 2025-03-10 | 24.70 | $24.92 | 105611 |
| 2025-03-07 | 24.60 | $24.73 | 140619 |
| 2025-03-06 | 24.53 | $24.46 | 307604 |
| 2025-03-05 | 24.52 | $24.70 | 260500 |
| 2025-03-04 | 24.45 | $24.49 | 215800 |
| 2025-03-03 | 24.42 | $24.50 | 169200 |
| 2025-02-28 | 24.38 | $24.20 | 224700 |
| 2025-02-27 | 24.42 | $24.50 | 240105 |
| 2025-02-26 | 24.39 | $24.52 | 766000 |
| 2025-02-25 | 24.33 | $24.57 | 243643 |
| 2025-02-24 | 24.25 | $24.49 | 188116 |
| 2025-02-21 | 24.18 | $24.55 | 85600 |
| 2025-02-20 | 24.08 | $24.30 | 86200 |
| 2025-02-19 | 24.03 | $24.15 | 200821 |
| 2025-02-18 | 24.02 | $24.41 | 211739 |
| 2025-02-14 | 23.94 | $24.05 | 210746 |
| 2025-02-13 | 23.95 | $24.06 | 515244 |
| 2025-02-12 | 23.96 | $23.43 | 386900 |
| 2025-02-11 | 24.19 | $23.76 | 280200 |
| 2025-02-10 | 24.35 | $23.84 | 207601 |
| 2025-02-07 | 24.53 | $24.05 | 79735 |
| 2025-02-06 | 24.69 | $24.82 | 103100 |
| 2025-02-05 | 24.63 | $24.88 | 306600 |
| 2025-02-04 | 24.55 | $24.62 | 105700 |
| 2025-02-03 | 24.52 | $24.58 | 109932 |
| 2025-01-31 | 24.51 | $24.62 | 105744 |
| 2025-01-30 | 24.48 | $24.87 | 162000 |
| 2025-01-29 | 24.37 | $24.61 | 75600 |
| 2025-01-28 | 24.31 | $24.76 | 223800 |
| 2025-01-27 | 24.21 | $24.63 | 289723 |
| 2025-01-24 | 24.12 | $24.33 | 139001 |
| 2025-01-23 | 24.11 | $24.24 | 152214 |
| 2025-01-22 | 24.13 | $24.03 | 183900 |
| 2025-01-21 | 24.23 | $24.26 | 239238 |
| 2025-01-17 | 24.28 | $24.22 | 231203 |
| 2025-01-16 | 24.36 | $24.45 | 160600 |
| 2025-01-15 | 24.39 | $24.51 | 167119 |
| 2025-01-14 | 24.41 | $24.40 | 236924 |
| 2025-01-13 | 24.48 | $24.32 | 169800 |
| 2025-01-10 | 24.59 | $24.26 | 174400 |
| 2025-01-08 | 24.74 | $24.63 | 91500 |
| 2025-01-07 | 24.81 | $24.87 | 181848 |
| 2025-01-06 | 24.83 | $24.98 | 119600 |
| 2025-01-03 | 24.81 | $24.94 | 105427 |
| 2025-01-02 | 24.81 | $24.99 | 70000 |
| 2024-12-31 | 24.80 | $24.97 | 91100 |
| 2024-12-30 | 24.79 | $25.06 | 160736 |
| 2024-12-27 | 24.75 | $24.91 | 157434 |
| 2024-12-26 | 24.75 | $24.56 | 141000 |
| 2024-12-24 | 24.87 | $24.50 | 99301 |
| 2024-12-23 | 25.04 | $24.74 | 156430 |
| 2024-12-20 | 25.17 | $24.83 | 211700 |
| 2024-12-19 | 25.31 | $24.79 | 144343 |
| 2024-12-18 | 25.48 | $24.93 | 129525 |
| 2024-12-17 | 25.65 | $25.34 | 107924 |
| 2024-12-16 | 25.72 | $25.13 | 157829 |
| 2024-12-13 | 25.86 | $25.29 | 94137 |
| 2024-12-12 | 25.99 | $25.55 | 153100 |
| 2024-12-11 | 26.05 | $25.60 | 256324 |
| 2024-12-10 | 26.11 | $25.58 | 124100 |
| 2024-12-09 | 26.18 | $25.75 | 156200 |
| 2024-12-06 | 26.20 | $26.17 | 101400 |
| 2024-12-05 | 26.09 | $25.86 | 117800 |
| 2024-12-04 | 26.04 | $26.02 | 113925 |
| 2024-12-03 | 25.92 | $26.26 | 119345 |
| 2024-12-02 | 25.69 | $25.97 | 143700 |
| 2024-11-29 | 25.50 | $25.65 | 66600 |
| 2024-11-27 | 25.36 | $25.23 | 97217 |
| 2024-11-26 | 25.31 | $25.16 | 231524 |
| 2024-11-25 | 25.28 | $25.15 | 199600 |
| 2024-11-22 | 25.23 | $25.27 | 90616 |
| 2024-11-21 | 25.13 | $25.43 | 121700 |
| 2024-11-20 | 24.95 | $25.15 | 216821 |
| 2024-11-19 | 24.82 | $25.18 | 251604 |
| 2024-11-18 | 24.65 | $25.09 | 164333 |
| 2024-11-15 | 24.47 | $24.90 | 257847 |
| 2024-11-14 | 24.31 | $24.27 | 257314 |
| 2024-11-13 | 24.31 | $24.36 | 129441 |
| 2024-11-12 | 24.28 | $24.43 | 187743 |
| 2024-11-11 | 24.23 | $24.62 | 231022 |
| 2024-11-08 | 24.11 | $24.66 | 121934 |
| 2024-11-07 | 23.96 | $24.57 | 137500 |
| 2024-11-06 | 23.80 | $23.81 | 74647 |
| 2024-11-05 | 23.86 | $24.23 | 157600 |
| 2024-11-04 | 23.80 | $24.22 | 203400 |
| 2024-11-01 | 23.73 | $24.10 | 146332 |
| 2024-10-31 | 23.70 | $24.10 | 113000 |
| 2024-10-30 | 23.67 | $23.95 | 119304 |
| 2024-10-29 | 23.69 | $24.02 | 175026 |
| 2024-10-28 | 23.69 | $23.93 | 236200 |
| 2024-10-25 | 23.74 | $23.81 | 95900 |
| 2024-10-24 | 23.85 | $23.91 | 117700 |
| 2024-10-23 | 23.95 | $23.77 | 97032 |
| 2024-10-22 | 24.14 | $24.06 | 283500 |
| 2024-10-21 | 24.28 | $24.12 | 178110 |
| 2024-10-18 | 24.44 | $24.68 | 99400 |
| 2024-10-17 | 24.46 | $24.73 | 200207 |
| 2024-10-16 | 24.49 | $24.73 | 286600 |
| 2024-10-15 | 24.52 | $24.49 | 148800 |
| 2024-10-14 | 24.65 | $24.71 | 155300 |
| 2024-10-11 | 24.75 | $24.81 | 183000 |
| 2024-10-10 | 24.84 | $25.05 | 93700 |
| 2024-10-09 | 24.89 | $24.92 | 105203 |
| 2024-10-08 | 24.99 | $25.01 | 100600 |
| 2024-10-07 | 25.10 | $25.06 | 109200 |
| 2024-10-04 | 25.21 | $25.09 | 53200 |
| 2024-10-03 | 25.36 | $25.24 | 47110 |
| 2024-10-02 | 25.49 | $25.28 | 110400 |
| 2024-10-01 | 25.64 | $25.45 | 79900 |
| 2024-09-30 | 25.78 | $25.62 | 97500 |
| 2024-09-27 | 25.90 | $25.69 | 39700 |
| 2024-09-26 | 26.02 | $26.07 | 251424 |
| 2024-09-25 | 26.06 | $25.68 | 40220 |
| 2024-09-24 | 26.22 | $26.12 | 49600 |
| 2024-09-23 | 26.29 | $26.17 | 35342 |
| 2024-09-20 | 26.35 | $26.17 | 58000 |
| 2024-09-19 | 26.43 | $26.38 | 36835 |
| 2024-09-18 | 26.45 | $26.14 | 38243 |
| 2024-09-17 | 26.56 | $26.14 | 38205 |
| 2024-09-16 | 26.69 | $26.44 | 61100 |
| 2024-09-13 | 26.75 | $26.39 | 49000 |
| 2024-09-12 | 26.84 | $26.42 | 46311 |
| 2024-09-11 | 26.93 | $26.41 | 82600 |
| 2024-09-10 | 27.04 | $26.38 | 57146 |
| 2024-09-09 | 27.18 | $26.99 | 50200 |
| 2024-09-06 | 27.15 | $26.85 | 74419 |
| 2024-09-05 | 27.14 | $27.39 | 58700 |
| 2024-09-04 | 26.96 | $26.81 | 55904 |
| 2024-09-03 | 26.91 | $26.85 | 71713 |
| 2024-08-30 | 26.83 | $26.75 | 50600 |
| 2024-08-29 | 26.76 | $27.13 | 40226 |
| 2024-08-28 | 26.54 | $26.68 | 43700 |
| 2024-08-27 | 26.41 | $26.91 | 53925 |
| 2024-08-26 | 26.18 | $26.36 | 41239 |
| 2024-08-23 | 26.06 | $26.42 | 32800 |
| 2024-08-22 | 25.90 | $26.04 | 349744 |
| 2024-08-21 | 25.81 | $26.12 | 70000 |
| 2024-08-20 | 25.68 | $26.05 | 185600 |
| 2024-08-19 | 25.53 | $26.08 | 137745 |
| 2024-08-16 | 25.35 | $25.44 | 53326 |
| 2024-08-15 | 25.32 | $25.38 | 97427 |
| 2024-08-14 | 25.31 | $25.11 | 55315 |
| 2024-08-13 | 25.39 | $25.31 | 83100 |
| 2024-08-12 | 25.41 | $24.92 | 88019 |
| 2024-08-09 | 25.56 | $24.88 | 888400 |
| 2024-08-08 | 25.76 | $24.98 | 161700 |
| 2024-08-07 | 25.96 | $25.22 | 259534 |
| 2024-08-06 | 26.12 | $25.28 | 174715 |
| 2024-08-05 | 26.29 | $26.10 | 100400 |
| 2024-08-02 | 26.24 | $25.55 | 81600 |
| 2024-08-01 | 26.33 | $25.59 | 179700 |
| 2024-07-31 | 26.43 | $26.63 | 70444 |
| 2024-07-30 | 26.20 | $25.92 | 93935 |
| 2024-07-29 | 26.14 | $25.93 | 132846 |
| 2024-07-26 | 26.05 | $25.95 | 147818 |
| 2024-07-25 | 25.92 | $25.72 | 136200 |
| 2024-07-24 | 25.83 | $25.55 | 103600 |
| 2024-07-23 | 25.77 | $25.77 | 68034 |
| 2024-07-22 | 25.61 | $25.51 | 107800 |
| 2024-07-19 | 25.49 | $25.25 | 258100 |
| 2024-07-18 | 25.41 | $25.53 | 247824 |
| 2024-07-17 | 25.22 | $25.33 | 143200 |
| 2024-07-16 | 25.04 | $24.85 | 203600 |
| 2024-07-15 | 24.97 | $25.14 | 206300 |
| 2024-07-12 | 24.79 | $25.20 | 100544 |
| 2024-07-11 | 24.54 | $24.90 | 164100 |
| 2024-07-10 | 24.33 | $24.59 | 129300 |
| 2024-07-09 | 24.16 | $24.23 | 124902 |
| 2024-07-08 | 24.07 | $23.98 | 276400 |
| 2024-07-05 | 24.04 | $24.19 | 285619 |
| 2024-07-03 | 23.93 | $24.53 | 50810 |
| 2024-07-02 | 23.69 | $24.18 | 210100 |
| 2024-07-01 | 23.51 | $24.15 | 297500 |
| 2024-06-28 | 23.31 | $23.70 | 460200 |
| 2024-06-27 | 23.20 | $23.60 | 262647 |
| 2024-06-26 | 23.11 | $23.44 | 167700 |
| 2024-06-25 | 23.06 | $23.58 | 225100 |
| 2024-06-24 | 22.96 | $23.39 | 355500 |
| 2024-06-21 | 22.91 | $23.03 | 255106 |
| 2024-06-20 | 22.98 | $22.96 | 986700 |
| 2024-06-18 | 23.09 | $23.02 | 446400 |
| 2024-06-17 | 23.21 | $23.00 | 255100 |
| 2024-06-14 | 23.38 | $23.15 | 721600 |
| 2024-06-13 | 23.54 | $23.41 | 394400 |
| 2024-06-12 | 23.67 | $23.62 | 233401 |
| 2024-06-11 | 23.77 | $23.75 | 235600 |
| 2024-06-10 | 23.86 | $24.05 | 189223 |
| 2024-06-07 | 23.89 | $23.86 | 116636 |
| 2024-06-06 | 23.99 | $24.16 | 210134 |
| 2024-06-05 | 24.02 | $24.41 | 130600 |
| 2024-06-04 | 24.00 | $24.69 | 266700 |
| 2024-06-03 | 23.89 | $24.63 | 415626 |
| 2024-05-31 | 23.80 | $24.45 | 243600 |
| 2024-05-30 | 23.75 | $24.23 | 601910 |
| 2024-05-29 | 23.78 | $23.97 | 393310 |
| 2024-05-28 | 23.91 | $24.35 | 355400 |
| 2024-05-24 | 23.96 | $24.25 | 1.3M |
| 2024-05-23 | 24.08 | $23.93 | 1.6M |
| 2024-05-22 | 24.34 | $24.59 | 321924 |
| 2024-05-21 | 24.47 | $24.41 | 277431 |
| 2024-05-20 | 24.70 | $24.34 | 356834 |
| 2024-05-17 | 25.02 | $24.34 | 202135 |
| 2024-05-16 | 25.42 | $24.70 | 425000 |
| 2024-05-15 | 25.81 | $25.43 | 241442 |
| 2024-05-14 | 26.06 | $25.67 | 2.8M |
| 2024-05-13 | 26.31 | $25.58 | 302920 |
| 2024-05-10 | 26.64 | $25.97 | 580520 |
| 2024-05-09 | 26.94 | $27.00 | 194043 |
| 2024-05-08 | 26.98 | $27.02 | 77347 |
| 2024-05-07 | 27.03 | $27.30 | 174300 |
| 2024-05-06 | 27.01 | $27.70 | 192500 |
| 2024-05-03 | 26.86 | $27.65 | 145600 |
| 2024-05-02 | 26.71 | $27.41 | 190000 |
| 2024-05-01 | 26.61 | $26.88 | 88700 |
| 2024-04-30 | 26.68 | $26.89 | 104209 |
| 2024-04-29 | 26.76 | $27.00 | 227700 |
| 2024-04-26 | 26.84 | $26.74 | 195400 |
| 2024-04-25 | 27.03 | $27.16 | 459600 |
| 2024-04-24 | 27.15 | $27.37 | 149900 |
| 2024-04-23 | 27.24 | $27.70 | 90300 |
| 2024-04-22 | 27.25 | $27.81 | 175100 |
| 2024-04-19 | 27.25 | $27.24 | 1.4M |
| 2024-04-18 | 27.44 | $27.23 | 2.3M |
| 2024-04-17 | 27.69 | $27.30 | 714700 |
| 2024-04-16 | 27.98 | $27.72 | 183700 |
| 2024-04-15 | 28.22 | $28.02 | 130645 |
| 2024-04-12 | 28.42 | $28.30 | 288100 |
| 2024-04-11 | 28.59 | $28.53 | 116500 |
| 2024-04-10 | 28.73 | $28.54 | 75544 |
| 2024-04-09 | 28.91 | $29.07 | 100321 |
| 2024-04-08 | 28.97 | $28.94 | 112005 |
| 2024-04-05 | 29.09 | $28.90 | 55826 |
| 2024-04-04 | 29.26 | $28.80 | 185944 |
| 2024-04-03 | 29.50 | $29.32 | 111938 |
| 2024-04-02 | 29.64 | $29.26 | 235803 |
| 2024-04-01 | 29.83 | $29.19 | 138600 |
| 2024-03-28 | 30.09 | $29.81 | 53527 |
| 2024-03-27 | 30.22 | $30.10 | 84500 |
| 2024-03-26 | 30.28 | $30.45 | 61700 |
| 2024-03-25 | 30.24 | $30.19 | 95711 |
| 2024-03-22 | 30.28 | $30.30 | 70500 |
| 2024-03-21 | 30.30 | $29.91 | 51805 |
| 2024-03-20 | 30.44 | $30.36 | 43800 |
| 2024-03-19 | 30.48 | $30.32 | 65612 |
| 2024-03-18 | 30.53 | $30.35 | 47400 |
| 2024-03-15 | 30.59 | $30.40 | 56024 |
| 2024-03-14 | 30.65 | $30.67 | 87500 |
| 2024-03-13 | 30.63 | $30.54 | 45219 |
| 2024-03-12 | 30.65 | $30.70 | 39323 |
| 2024-03-11 | 30.62 | $30.85 | 52300 |
| 2024-03-08 | 30.53 | $31.32 | 40841 |
| 2024-03-07 | 30.28 | $31.09 | 60000 |
| 2024-03-06 | 30.06 | $30.54 | 54933 |
| 2024-03-05 | 29.95 | $30.10 | 62700 |
| 2024-03-04 | 29.97 | $30.03 | 46132 |
| 2024-03-01 | 30.03 | $30.13 | 142800 |
| 2024-02-29 | 30.06 | $30.32 | 55700 |
| 2024-02-28 | 30.05 | $30.45 | 39537 |
| 2024-02-27 | 30.00 | $30.31 | 55700 |
| 2024-02-26 | 29.99 | $30.21 | 60600 |
| 2024-02-23 | 30.01 | $30.31 | 42425 |
| 2024-02-22 | 30.02 | $30.11 | 114049 |
| 2024-02-21 | 30.09 | $30.22 | 108037 |
| 2024-02-20 | 30.15 | $30.27 | 112600 |
| 2024-02-16 | 30.21 | $30.50 | 68000 |
| 2024-02-15 | 30.23 | $30.25 | 58314 |
| 2024-02-14 | 30.33 | $30.12 | 69511 |
| 2024-02-13 | 30.49 | $29.99 | 83214 |
| 2024-02-12 | 30.75 | $30.39 | 55434 |
| 2024-02-09 | 30.93 | $30.37 | 80111 |
| 2024-02-08 | 31.16 | $30.00 | 75531 |
| 2024-02-07 | 31.55 | $31.01 | 52000 |
| 2024-02-06 | 31.71 | $31.10 | 71706 |
| 2024-02-05 | 31.88 | $31.38 | 99212 |
| 2024-02-02 | 31.99 | $31.69 | 209700 |
| 2024-02-01 | 32.01 | $31.99 | 55400 |
| 2024-01-31 | 31.94 | $31.49 | 64031 |
| 2024-01-30 | 32.00 | $31.45 | 161708 |
| 2024-01-29 | 32.09 | $32.33 | 298500 |
| 2024-01-26 | 31.90 | $31.06 | 139100 |
| 2024-01-25 | 32.07 | $31.50 | 54400 |
| 2024-01-24 | 32.12 | $31.72 | 61000 |
| 2024-01-23 | 32.10 | $31.92 | 104122 |
| 2024-01-22 | 32.01 | $32.43 | 61841 |
| 2024-01-19 | 31.72 | $31.67 | 87100 |
| 2024-01-18 | 31.60 | $31.99 | 89924 |
| 2024-01-17 | 31.34 | $31.77 | 166819 |
| 2024-01-16 | 31.08 | $31.75 | 162100 |
| 2024-01-12 | 30.77 | $31.02 | 85335 |
| 2024-01-11 | 30.61 | $30.86 | 222700 |
| 2024-01-10 | 30.47 | $30.46 | 174429 |
| 2024-01-09 | 30.41 | $30.34 | 154815 |
| 2024-01-08 | 30.38 | $30.36 | 125334 |
| 2024-01-05 | 30.33 | $30.22 | 230641 |
| 2024-01-04 | 30.30 | $29.91 | 203616 |
| 2024-01-03 | 30.37 | $30.11 | 87244 |
| 2024-01-02 | 30.38 | $30.42 | 158120 |
| 2023-12-29 | 30.28 | $30.47 | 44717 |
| 2023-12-28 | 30.15 | $30.30 | 179400 |
| 2023-12-27 | 30.03 | $30.09 | 44000 |
| 2023-12-26 | 29.96 | $29.98 | 118400 |
| 2023-12-22 | 29.89 | $30.23 | 50900 |
| 2023-12-21 | 29.73 | $30.01 | 61538 |
| 2023-12-20 | 29.60 | $29.23 | 66800 |
| 2023-12-19 | 29.69 | $29.37 | 98400 |
| 2023-12-18 | 29.75 | $29.58 | 85300 |
| 2023-12-15 | 29.75 | $29.62 | 64900 |
| 2023-12-14 | 29.73 | $29.93 | 66103 |
| 2023-12-13 | 29.61 | $29.84 | 69745 |
| 2023-12-12 | 29.49 | $29.55 | 60314 |
| 2023-12-11 | 29.42 | $29.45 | 60700 |
| 2023-12-08 | 29.38 | $29.48 | 45303 |
| 2023-12-07 | 29.31 | $29.72 | 68100 |
| 2023-12-06 | 29.16 | $29.20 | 113600 |
| 2023-12-05 | 29.13 | $29.02 | 106239 |
| 2023-12-04 | 29.15 | $29.00 | 77922 |
| 2023-12-01 | 29.18 | $29.41 | 71935 |
| 2023-11-30 | 29.08 | $29.23 | 106700 |
| 2023-11-29 | 29.03 | $29.05 | 90414 |
| 2023-11-28 | 29.01 | $29.20 | 81600 |
| 2023-11-27 | 28.95 | $29.13 | 69513 |
| 2023-11-24 | 28.89 | $28.93 | 53100 |
| 2023-11-22 | 28.89 | $29.11 | 89400 |
| 2023-11-21 | 28.83 | $29.21 | 51714 |
| 2023-11-20 | 28.73 | $29.11 | 51700 |
| 2023-11-17 | 28.64 | $29.16 | 75107 |
| 2023-11-16 | 28.52 | $28.48 | 73328 |
| 2023-11-15 | 28.59 | $28.28 | 93949 |
| 2023-11-14 | 28.74 | $29.13 | 89400 |
| 2023-11-13 | 28.66 | $28.81 | 128104 |
| 2023-11-10 | 28.67 | $28.50 | 89448 |
| 2023-11-09 | 28.78 | $27.95 | 103500 |
| 2023-11-08 | 29.09 | $28.01 | 197500 |
| 2023-11-07 | 29.46 | $28.85 | 151400 |
| 2023-11-06 | 29.63 | $29.64 | 80220 |
| 2023-11-03 | 29.59 | $30.26 | 82618 |
| 2023-11-02 | 29.35 | $29.88 | 85100 |
| 2023-11-01 | 29.17 | $29.62 | 60216 |
| 2023-10-31 | 29.03 | $29.64 | 323824 |
| 2023-10-30 | 28.86 | $29.06 | 140200 |
| 2023-10-27 | 28.84 | $29.11 | 87600 |
| 2023-10-26 | 28.81 | $28.81 | 98544 |
| 2023-10-25 | 28.86 | $29.19 | 62901 |
| 2023-10-24 | 28.81 | $29.06 | 88124 |
| 2023-10-23 | 28.79 | $28.98 | 69621 |
| 2023-10-20 | 28.79 | $28.85 | 153310 |
| 2023-10-19 | 28.85 | $28.99 | 73740 |
| 2023-10-18 | 28.87 | $28.60 | 90500 |
| 2023-10-17 | 29.03 | $28.91 | 237400 |
| 2023-10-16 | 29.13 | $28.90 | 215148 |
| 2023-10-13 | 29.25 | $29.20 | 95013 |
| 2023-10-12 | 29.31 | $29.07 | 85100 |
| 2023-10-11 | 29.42 | $29.44 | 99600 |
| 2023-10-10 | 29.45 | $29.62 | 57347 |
| 2023-10-09 | 29.42 | $29.30 | 65200 |
| 2023-10-06 | 29.49 | $29.13 | 148100 |
| 2023-10-05 | 29.63 | $29.26 | 64400 |
| 2023-10-04 | 29.75 | $28.88 | 92922 |
| 2023-10-03 | 30.02 | $29.23 | 119600 |
| 2023-10-02 | 30.24 | $29.09 | 77628 |
| 2023-09-29 | 30.54 | $29.67 | 360434 |
| 2023-09-28 | 30.71 | $30.16 | 94800 |
| 2023-09-27 | 30.76 | $30.51 | 69510 |
| 2023-09-26 | 30.70 | $30.22 | 46500 |
| 2023-09-25 | 30.71 | $30.52 | 73904 |
| 2023-09-22 | 30.61 | $30.49 | 54505 |
| 2023-09-21 | 30.49 | $30.38 | 52300 |
| 2023-09-20 | 30.37 | $30.42 | 87113 |
| 2023-09-19 | 30.20 | $30.68 | 52700 |
| 2023-09-18 | 29.89 | $30.12 | 73900 |
| 2023-09-15 | 29.69 | $30.06 | 92603 |
| 2023-09-14 | 29.46 | $29.69 | 79021 |
| 2023-09-13 | 29.28 | $29.55 | 175633 |
| 2023-09-12 | 29.11 | $29.17 | 927412 |
| 2023-09-11 | 29.01 | $29.12 | 161300 |
| 2023-09-08 | 28.90 | $28.99 | 36622 |
| 2023-09-07 | 28.81 | $29.09 | 47500 |
| 2023-09-06 | 28.66 | $28.61 | 64810 |
| 2023-09-05 | 28.62 | $28.52 | 87447 |
| 2023-09-01 | 28.61 | $28.97 | 71115 |
| 2023-08-31 | 28.45 | $28.81 | 79500 |
| 2023-08-30 | 28.30 | $28.61 | 57100 |
| 2023-08-29 | 28.18 | $28.48 | 179800 |
| 2023-08-28 | 28.08 | $28.47 | 92800 |
| 2023-08-25 | 27.96 | $28.25 | 54006 |
| 2023-08-24 | 27.89 | $28.23 | 82403 |
| 2023-08-23 | 27.81 | $28.20 | 64502 |
| 2023-08-22 | 27.72 | $27.88 | 86200 |
| 2023-08-21 | 27.73 | $27.83 | 124500 |
| 2023-08-18 | 27.75 | $27.81 | 120400 |
| 2023-08-17 | 27.79 | $27.82 | 119714 |
| 2023-08-16 | 27.85 | $27.83 | 74300 |
| 2023-08-15 | 27.91 | $27.89 | 95649 |
| 2023-08-14 | 27.98 | $28.26 | 79000 |
| 2023-08-11 | 27.95 | $28.17 | 138835 |
| 2023-08-10 | 27.95 | $28.22 | 290500 |
| 2023-08-09 | 27.94 | $28.23 | 190700 |
| 2023-08-08 | 27.93 | $28.07 | 132014 |
| 2023-08-07 | 27.97 | $28.11 | 85439 |
| 2023-08-04 | 28.01 | $27.89 | 108230 |
| 2023-08-03 | 28.15 | $27.83 | 96500 |
| 2023-08-02 | 28.33 | $27.69 | 204726 |
| 2023-08-01 | 28.61 | $28.13 | 64400 |
| 2023-07-31 | 28.81 | $28.73 | 70000 |
| 2023-07-28 | 28.87 | $28.66 | 53700 |
| 2023-07-27 | 28.97 | $28.69 | 262318 |
| 2023-07-26 | 29.07 | $28.50 | 56100 |
| 2023-07-25 | 29.27 | $28.89 | 50900 |
| 2023-07-24 | 29.38 | $29.59 | 50447 |
| 2023-07-21 | 29.30 | $29.26 | 122912 |
| 2023-07-20 | 29.30 | $29.34 | 69900 |
| 2023-07-19 | 29.27 | $29.19 | 168200 |
| 2023-07-18 | 29.29 | $29.20 | 541400 |
| 2023-07-17 | 29.31 | $29.30 | 187016 |
| 2023-07-14 | 29.30 | $29.11 | 474900 |
| 2023-07-13 | 29.35 | $29.53 | 337230 |
| 2023-07-12 | 29.28 | $29.39 | 88700 |
| 2023-07-11 | 29.23 | $28.99 | 135600 |
| 2023-07-10 | 29.31 | $29.48 | 78700 |
| 2023-07-07 | 29.24 | $29.25 | 76007 |
| 2023-07-06 | 29.23 | $28.82 | 459442 |
| 2023-07-05 | 29.36 | $29.15 | 240840 |
| 2023-07-03 | 29.41 | $29.60 | 227316 |
| 2023-06-30 | 29.32 | $29.51 | 84100 |
| 2023-06-29 | 29.25 | $29.47 | 57500 |
| 2023-06-28 | 29.18 | $30.58 | 44200 |
| 2023-06-27 | 28.74 | $29.15 | 75646 |
| 2023-06-26 | 28.66 | $28.75 | 89300 |
| 2023-06-23 | 28.69 | $28.61 | 59200 |
| 2023-06-22 | 28.78 | $28.96 | 73800 |
| 2023-06-21 | 28.79 | $28.95 | 113100 |
| 2023-06-20 | 28.81 | $28.59 | 309000 |
| 2023-06-16 | 28.94 | $28.78 | 342800 |
| 2023-06-15 | 29.06 | $29.13 | 240029 |
| 2023-06-14 | 29.09 | $29.16 | 277407 |
| 2023-06-13 | 29.13 | $29.45 | 116900 |
| 2023-06-12 | 29.08 | $29.55 | 55700 |
| 2023-06-09 | 29.00 | $29.62 | 108300 |
| 2023-06-08 | 28.89 | $29.28 | 68700 |
| 2023-06-07 | 28.87 | $29.28 | 54400 |
| 2023-06-06 | 28.84 | $29.62 | 69205 |
| 2023-06-05 | 28.72 | $29.02 | 95200 |
| 2023-06-02 | 28.77 | $29.09 | 96014 |
| 2023-06-01 | 28.82 | $28.80 | 137811 |
| 2023-05-31 | 28.98 | $28.43 | 87300 |
| 2023-05-30 | 29.30 | $28.62 | 78744 |
| 2023-05-26 | 29.63 | $29.22 | 74200 |
| 2023-05-25 | 29.86 | $29.49 | 56202 |
| 2023-05-24 | 30.06 | $29.54 | 56020 |
| 2023-05-23 | 30.28 | $29.83 | 130400 |
| 2023-05-22 | 30.47 | $30.14 | 74816 |
| 2023-05-19 | 30.60 | $29.97 | 59400 |
| 2023-05-18 | 30.81 | $30.09 | 44048 |
| 2023-05-17 | 31.03 | $30.48 | 49935 |
| 2023-05-16 | 31.17 | $30.60 | 51200 |
| 2023-05-15 | 31.30 | $31.23 | 158700 |
| 2023-05-12 | 31.25 | $30.92 | 164512 |
| 2023-05-11 | 31.29 | $31.18 | 49210 |
| 2023-05-10 | 31.24 | $31.21 | 46308 |
| 2023-05-09 | 31.17 | $31.34 | 46342 |
| 2023-05-08 | 31.03 | $31.06 | 45900 |
| 2023-05-05 | 30.95 | $31.10 | 95910 |
| 2023-05-04 | 30.83 | $31.15 | 99407 |
| 2023-05-03 | 30.66 | $31.00 | 537431 |
| 2023-05-02 | 30.50 | $30.60 | 369617 |
| 2023-05-01 | 30.43 | $30.41 | 54500 |
| 2023-04-28 | 30.40 | $30.51 | 43400 |
| 2023-04-27 | 30.33 | $30.76 | 53049 |
| 2023-04-26 | 30.16 | $30.49 | 65342 |
| 2023-04-25 | 30.04 | $30.41 | 61945 |
| 2023-04-24 | 29.92 | $30.17 | 42405 |
| 2023-04-21 | 29.84 | $29.95 | 56334 |
| 2023-04-20 | 29.83 | $29.90 | 77341 |
| 2023-04-19 | 29.82 | $30.02 | 127200 |
| 2023-04-18 | 29.78 | $30.12 | 70800 |
| 2023-04-17 | 29.69 | $29.59 | 68400 |
| 2023-04-14 | 29.76 | $29.75 | 74716 |
| 2023-04-13 | 29.79 | $29.91 | 467037 |
| 2023-04-12 | 29.78 | $29.75 | 428446 |
| 2023-04-11 | 29.81 | $29.45 | 82149 |
| 2023-04-10 | 29.95 | $29.45 | 71900 |
| 2023-04-06 | 30.12 | $29.84 | 64200 |
| 2023-04-05 | 30.21 | $29.92 | 71600 |
| 2023-04-04 | 30.28 | $30.07 | 59731 |
| 2023-04-03 | 30.33 | $29.81 | 91900 |
| 2023-03-31 | 30.46 | $29.96 | 134349 |
| 2023-03-30 | 30.56 | $30.08 | 367537 |
| 2023-03-29 | 30.65 | $30.27 | 52241 |
| 2023-03-28 | 30.69 | $30.59 | 60935 |
| 2023-03-27 | 30.62 | $30.57 | 45633 |
| 2023-03-24 | 30.55 | $30.45 | 43300 |
| 2023-03-23 | 30.49 | $30.59 | 49900 |
| 2023-03-22 | 30.36 | $30.69 | 57600 |
| 2023-03-21 | 30.17 | $30.45 | 59700 |
| 2023-03-20 | 30.01 | $30.57 | 55000 |
| 2023-03-17 | 29.77 | $30.30 | 204800 |
| 2023-03-16 | 29.56 | $30.30 | 119100 |
| 2023-03-15 | 29.30 | $29.33 | 44500 |
| 2023-03-14 | 29.30 | $29.38 | 71048 |
| 2023-03-13 | 29.27 | $29.50 | 54323 |
| 2023-03-10 | 29.21 | $29.50 | 426914 |
| 2023-03-09 | 29.13 | $29.34 | 380349 |
| 2023-03-08 | 29.08 | $29.40 | 219300 |
| 2023-03-07 | 29.00 | $29.12 | 76340 |
| 2023-03-06 | 29.00 | $29.31 | 72700 |
| 2023-03-03 | 28.94 | $29.40 | 189900 |
| 2023-03-02 | 28.85 | $28.69 | 76900 |
| 2023-03-01 | 28.96 | $28.79 | 89800 |
| 2023-02-28 | 29.06 | $29.04 | 92600 |
| 2023-02-27 | 29.11 | $29.10 | 84100 |
| 2023-02-24 | 29.15 | $29.24 | 103300 |
| 2023-02-23 | 29.16 | $29.34 | 48700 |
| 2023-02-22 | 29.14 | $29.24 | 356100 |
| 2023-02-21 | 29.15 | $29.22 | 270409 |
| 2023-02-17 | 29.17 | $29.02 | 50700 |
| 2023-02-16 | 29.25 | $29.02 | 201700 |
| 2023-02-15 | 29.36 | $29.10 | 54919 |
| 2023-02-14 | 29.47 | $29.32 | 144000 |
| 2023-02-13 | 29.53 | $29.35 | 97100 |
| 2023-02-10 | 29.59 | $29.41 | 67638 |
| 2023-02-09 | 29.64 | $29.13 | 60200 |
| 2023-02-08 | 29.79 | $29.51 | 48200 |
| 2023-02-07 | 29.85 | $29.49 | 44500 |
| 2023-02-06 | 29.93 | $29.07 | 124226 |
| 2023-02-03 | 30.15 | $29.39 | 120848 |
| 2023-02-02 | 30.31 | $29.97 | 76600 |
| 2023-02-01 | 30.31 | $30.16 | 70800 |
| 2023-01-31 | 30.24 | $30.05 | 93400 |
| 2023-01-30 | 30.18 | $29.91 | 78809 |
| 2023-01-27 | 30.15 | $29.99 | 113425 |
| 2023-01-26 | 30.07 | $30.17 | 54336 |
| 2023-01-25 | 29.90 | $30.15 | 134200 |
| 2023-01-24 | 29.70 | $30.01 | 133800 |
| 2023-01-23 | 29.49 | $29.57 | 124612 |
| 2023-01-20 | 29.36 | $29.68 | 135700 |
| 2023-01-19 | 29.17 | $29.34 | 263045 |
| 2023-01-18 | 29.03 | $29.10 | 191728 |
| 2023-01-17 | 28.93 | $29.20 | 180714 |
| 2023-01-13 | 28.77 | $29.04 | 215400 |
| 2023-01-12 | 28.62 | $28.83 | 127200 |
| 2023-01-11 | 28.51 | $28.22 | 63706 |
| 2023-01-10 | 28.56 | $28.10 | 134600 |
| 2023-01-09 | 28.65 | $28.53 | 144925 |
| 2023-01-06 | 28.62 | $28.54 | 101200 |
| 2023-01-05 | 28.57 | $28.31 | 109100 |
| 2023-01-04 | 28.58 | $28.47 | 145511 |
| 2023-01-03 | 28.54 | $28.62 | 130400 |
| 2022-12-30 | 28.44 | $28.25 | 138900 |
| 2022-12-29 | 28.42 | $28.46 | 95843 |
| 2022-12-28 | 28.33 | $28.14 | 67715 |
| 2022-12-27 | 28.32 | $28.54 | 109020 |
| 2022-12-23 | 28.17 | $28.68 | 86739 |
| 2022-12-22 | 27.94 | $28.52 | 168300 |
| 2022-12-21 | 27.71 | $28.31 | 155507 |
| 2022-12-20 | 27.49 | $28.01 | 147431 |
| 2022-12-19 | 27.31 | $27.45 | 172119 |
| 2022-12-16 | 27.28 | $27.19 | 198000 |
| 2022-12-15 | 27.32 | $27.15 | 335100 |
| 2022-12-14 | 27.38 | $27.60 | 188600 |
| 2022-12-13 | 27.32 | $27.62 | 136800 |
| 2022-12-12 | 27.23 | $27.11 | 222832 |
| 2022-12-09 | 27.29 | $27.31 | 175639 |
| 2022-12-08 | 27.30 | $27.12 | 150300 |
| 2022-12-07 | 27.37 | $27.07 | 174109 |
| 2022-12-06 | 27.47 | $27.07 | 218905 |
| 2022-12-05 | 27.59 | $27.12 | 158619 |
| 2022-12-02 | 27.73 | $27.35 | 504832 |
| 2022-12-01 | 27.81 | $27.93 | 179841 |
| 2022-11-30 | 27.73 | $27.75 | 114000 |
| 2022-11-29 | 27.69 | $27.52 | 85500 |
| 2022-11-28 | 27.71 | $27.96 | 121400 |
| 2022-11-25 | 27.58 | $27.96 | 75734 |
| 2022-11-23 | 27.43 | $27.96 | 91500 |
| 2022-11-22 | 27.25 | $27.74 | 98200 |
| 2022-11-21 | 27.10 | $27.07 | 151200 |
| 2022-11-18 | 27.12 | $27.35 | 125000 |
| 2022-11-17 | 27.06 | $26.85 | 185400 |
| 2022-11-16 | 27.15 | $26.80 | 161346 |
| 2022-11-15 | 27.27 | $26.93 | 154916 |
| 2022-11-14 | 27.39 | $27.02 | 128924 |
| 2022-11-11 | 27.49 | $27.60 | 182902 |
| 2022-11-10 | 27.44 | $27.88 | 703700 |
| 2022-11-09 | 27.28 | $26.62 | 351715 |
| 2022-11-08 | 27.48 | $27.43 | 497235 |
| 2022-11-07 | 27.47 | $27.37 | 199200 |
| 2022-11-04 | 27.48 | $27.31 | 391930 |
| 2022-11-03 | 27.51 | $27.23 | 193430 |
| 2022-11-02 | 27.56 | $27.35 | 211900 |
| 2022-11-01 | 27.59 | $27.23 | 197801 |
| 2022-10-31 | 27.66 | $27.56 | 179900 |
| 2022-10-28 | 27.63 | $27.90 | 195500 |
| 2022-10-27 | 27.49 | $27.58 | 273207 |
| 2022-10-26 | 27.42 | $27.98 | 109200 |
| 2022-10-25 | 27.20 | $27.69 | 308400 |
| 2022-10-24 | 27.02 | $26.83 | 210100 |
| 2022-10-21 | 27.08 | $27.43 | 172600 |
| 2022-10-20 | 26.95 | $27.18 | 183900 |
| 2022-10-19 | 26.88 | $26.73 | 587900 |
| 2022-10-18 | 26.94 | $26.85 | 1.0M |
| 2022-10-17 | 26.98 | $26.82 | 361400 |
| 2022-10-14 | 27.03 | $26.57 | 243606 |
| 2022-10-13 | 27.18 | $26.71 | 242739 |
| 2022-10-12 | 27.31 | $26.86 | 202400 |
| 2022-10-11 | 27.42 | $27.47 | 195500 |
| 2022-10-10 | 27.35 | $27.29 | 382100 |
| 2022-10-07 | 27.33 | $27.32 | 203700 |
| 2022-10-06 | 27.30 | $27.47 | 144800 |
| 2022-10-05 | 27.21 | $27.48 | 213000 |
| 2022-10-04 | 27.09 | $27.73 | 233900 |
| 2022-10-03 | 26.87 | $26.70 | 525926 |
| 2022-09-30 | 26.92 | $27.10 | 243924 |
| 2022-09-29 | 26.87 | $27.10 | 465540 |
| 2022-09-28 | 26.80 | $26.60 | 139300 |
| 2022-09-27 | 26.87 | $26.86 | 378300 |
| 2022-09-26 | 26.89 | $27.01 | 204900 |
| 2022-09-23 | 26.86 | $26.75 | 176400 |
| 2022-09-22 | 26.91 | $27.05 | 186900 |
| 2022-09-21 | 26.88 | $26.78 | 129200 |
| 2022-09-20 | 26.92 | $27.17 | 155000 |
| 2022-09-19 | 26.86 | $26.96 | 183507 |
| 2022-09-16 | 26.85 | $26.82 | 153600 |
| 2022-09-15 | 26.89 | $26.79 | 201749 |
| 2022-09-14 | 26.95 | $26.93 | 82400 |
| 2022-09-13 | 26.98 | $27.05 | 174442 |
| 2022-09-12 | 26.98 | $27.71 | 185500 |
| 2022-09-09 | 26.78 | $27.65 | 193841 |
| 2022-09-08 | 26.55 | $27.14 | 399810 |
| 2022-09-07 | 26.45 | $26.17 | 187800 |
| 2022-09-06 | 26.64 | $26.10 | 314800 |
| 2022-09-02 | 26.89 | $26.69 | 130500 |
| 2022-09-01 | 27.03 | $26.75 | 200114 |
| 2022-08-31 | 27.17 | $27.12 | 138349 |
| 2022-08-30 | 27.24 | $27.38 | 142549 |
| 2022-08-29 | 27.25 | $27.08 | 170000 |
| 2022-08-26 | 27.35 | $27.23 | 111100 |
| 2022-08-25 | 27.43 | $27.66 | 83500 |
| 2022-08-24 | 27.40 | $27.53 | 110612 |
| 2022-08-23 | 27.41 | $27.59 | 155633 |
| 2022-08-22 | 27.41 | $27.34 | 232900 |
| 2022-08-19 | 27.49 | $27.30 | 137710 |
| 2022-08-18 | 27.60 | $27.52 | 122212 |
| 2022-08-17 | 27.67 | $27.54 | 150200 |
| 2022-08-16 | 27.76 | $27.53 | 124200 |
| 2022-08-15 | 27.87 | $27.84 | 147800 |
| 2022-08-12 | 27.91 | $27.73 | 76938 |
| 2022-08-11 | 28.00 | $28.21 | 93620 |
| 2022-08-10 | 27.96 | $28.14 | 105107 |
| 2022-08-09 | 27.93 | $27.32 | 182000 |
| 2022-08-08 | 28.16 | $28.07 | 125731 |
| 2022-08-05 | 28.20 | $27.99 | 116507 |
| 2022-08-04 | 28.28 | $28.10 | 77047 |
| 2022-08-03 | 28.35 | $28.00 | 108200 |
| 2022-08-02 | 28.46 | $28.26 | 223245 |
| 2022-08-01 | 28.52 | $28.72 | 545917 |
| 2022-07-29 | 28.45 | $28.51 | 141600 |
| 2022-07-28 | 28.42 | $28.83 | 117449 |
| 2022-07-27 | 28.29 | $28.48 | 466700 |
| 2022-07-26 | 28.24 | $28.21 | 120600 |
| 2022-07-25 | 28.27 | $28.44 | 117600 |
| 2022-07-22 | 28.24 | $28.65 | 100900 |
| 2022-07-21 | 28.13 | $28.48 | 184609 |
| 2022-07-20 | 28.07 | $28.25 | 233100 |
| 2022-07-19 | 28.06 | $28.22 | 323400 |
| 2022-07-18 | 28.07 | $28.29 | 187400 |
| 2022-07-15 | 28.06 | $28.22 | 169926 |
| 2022-07-14 | 28.08 | $28.02 | 164400 |
| 2022-07-13 | 28.17 | $28.31 | 137600 |
| 2022-07-12 | 28.20 | $28.49 | 128401 |
| 2022-07-11 | 28.18 | $28.32 | 145334 |
| 2022-07-08 | 28.21 | $28.12 | 159141 |
| 2022-07-07 | 28.33 | $28.39 | 218600 |
| 2022-07-06 | 28.39 | $28.19 | 157520 |
| 2022-07-05 | 28.53 | $28.63 | 130000 |
| 2022-07-01 | 28.57 | $28.80 | 117000 |
| 2022-06-30 | 28.58 | $28.77 | 150600 |
| 2022-06-29 | 28.60 | $28.65 | 88515 |
| 2022-06-28 | 28.66 | $29.14 | 121200 |
| 2022-06-27 | 28.60 | $28.70 | 101149 |
| 2022-06-24 | 28.66 | $29.15 | 96800 |
| 2022-06-23 | 28.60 | $29.51 | 83400 |
| 2022-06-22 | 28.43 | $28.89 | 153600 |
| 2022-06-21 | 28.42 | $28.13 | 230800 |
| 2022-06-17 | 28.66 | $28.39 | 120018 |
| 2022-06-16 | 28.88 | $28.96 | 121901 |
| 2022-06-15 | 28.97 | $28.60 | 158300 |
| 2022-06-14 | 29.20 | $28.55 | 199200 |
| 2022-06-13 | 29.51 | $29.16 | 103307 |
| 2022-06-10 | 29.70 | $29.25 | 99400 |
| 2022-06-09 | 29.90 | $29.12 | 62204 |
| 2022-06-08 | 30.19 | $29.49 | 79000 |
| 2022-06-07 | 30.43 | $29.69 | 67428 |
| 2022-06-06 | 30.66 | $29.98 | 63936 |
| 2022-06-03 | 30.83 | $29.89 | 71336 |
| 2022-06-02 | 31.07 | $30.44 | 86749 |
| 2022-06-01 | 31.18 | $30.60 | 143800 |
| 2022-05-31 | 31.26 | $30.67 | 384700 |
| 2022-05-27 | 31.32 | $31.68 | 211400 |
| 2022-05-26 | 31.07 | $31.75 | 71000 |
| 2022-05-25 | 30.73 | $31.27 | 98840 |
| 2022-05-24 | 30.47 | $30.88 | 102822 |
| 2022-05-23 | 30.26 | $30.67 | 83838 |
| 2022-05-20 | 30.07 | $30.53 | 97400 |
| 2022-05-19 | 29.88 | $30.72 | 113700 |
| 2022-05-18 | 29.58 | $30.16 | 1.2M |
| 2022-05-17 | 29.40 | $29.54 | 727600 |
| 2022-05-16 | 29.38 | $29.40 | 115448 |
| 2022-05-13 | 29.39 | $29.38 | 137000 |
| 2022-05-12 | 29.42 | $29.20 | 228716 |
| 2022-05-11 | 29.51 | $29.49 | 97100 |
| 2022-05-10 | 29.53 | $29.51 | 137500 |
| 2022-05-09 | 29.54 | $29.41 | 100600 |
| 2022-05-06 | 29.60 | $29.56 | 875600 |
| 2022-05-05 | 29.61 | $29.47 | 83919 |
| 2022-05-04 | 29.66 | $30.03 | 102400 |
| 2022-05-03 | 29.54 | $29.67 | 72600 |
| 2022-05-02 | 29.51 | $29.54 | 212300 |
| 2022-04-29 | 29.52 | $29.66 | 79800 |
| 2022-04-28 | 29.49 | $29.60 | 558600 |
| 2022-04-27 | 29.47 | $29.38 | 92900 |
| 2022-04-26 | 29.52 | $29.39 | 78800 |
| 2022-04-25 | 29.58 | $29.74 | 77900 |
| 2022-04-22 | 29.54 | $29.28 | 77600 |
| 2022-04-21 | 29.63 | $29.44 | 85426 |
| 2022-04-20 | 29.70 | $29.82 | 101906 |
| 2022-04-19 | 29.66 | $29.59 | 137246 |
| 2022-04-18 | 29.68 | $29.47 | 94100 |
| 2022-04-14 | 29.75 | $29.82 | 124700 |
| 2022-04-13 | 29.72 | $29.72 | 162600 |
| 2022-04-12 | 29.71 | $29.92 | 214500 |
| 2022-04-11 | 29.64 | $29.47 | 178912 |
| 2022-04-08 | 29.69 | $30.13 | 489500 |
| 2022-04-07 | 29.54 | $29.45 | 570126 |
| 2022-04-06 | 29.57 | $29.38 | 108500 |
| 2022-04-05 | 29.63 | $29.35 | 266000 |
| 2022-04-04 | 29.72 | $30.11 | 1.9M |
| 2022-04-01 | 29.58 | $29.73 | 1.8M |
| 2022-03-31 | 29.53 | $29.06 | 196900 |
| 2022-03-30 | 29.68 | $29.28 | 48400 |
| 2022-03-29 | 29.79 | $29.54 | 47444 |
| 2022-03-28 | 29.83 | $29.43 | 49700 |
| 2022-03-25 | 29.92 | $29.65 | 49715 |
| 2022-03-24 | 29.96 | $30.00 | 45900 |
| 2022-03-23 | 29.89 | $30.08 | 45200 |
| 2022-03-22 | 29.77 | $29.91 | 98341 |
| 2022-03-21 | 29.68 | $29.52 | 82307 |
| 2022-03-18 | 29.69 | $29.52 | 93900 |
| 2022-03-17 | 29.69 | $29.40 | 132526 |
| 2022-03-16 | 29.73 | $29.90 | 186705 |
| 2022-03-15 | 29.61 | $30.10 | 135200 |
| 2022-03-14 | 29.40 | $29.37 | 107200 |
| 2022-03-11 | 29.37 | $29.23 | 132900 |
| 2022-03-10 | 29.38 | $29.20 | 112700 |
| 2022-03-09 | 29.39 | $29.57 | 150805 |
| 2022-03-08 | 29.29 | $29.17 | 137300 |
| 2022-03-07 | 29.28 | $29.35 | 159127 |
| 2022-03-04 | 29.21 | $29.87 | 43900 |
| 2022-03-03 | 28.97 | $29.21 | 54400 |
| 2022-03-02 | 28.87 | $29.18 | 87000 |
| 2022-03-01 | 28.76 | $28.76 | 75944 |
| 2022-02-28 | 28.77 | $28.87 | 170000 |
| 2022-02-25 | 28.73 | $28.60 | 65100 |
| 2022-02-24 | 28.77 | $28.74 | 224000 |
| 2022-02-23 | 28.78 | $28.86 | 72200 |
| 2022-02-22 | 28.75 | $28.99 | 131900 |
| 2022-02-18 | 28.67 | $28.57 | 95900 |
| 2022-02-17 | 28.71 | $28.42 | 65034 |
| 2022-02-16 | 28.80 | $28.90 | 73200 |
| 2022-02-15 | 28.76 | $28.72 | 67900 |
| 2022-02-14 | 28.76 | $28.48 | 85242 |
| 2022-02-11 | 28.84 | $28.33 | 64528 |
| 2022-02-10 | 28.98 | $28.33 | 72014 |
| 2022-02-09 | 29.15 | $28.78 | 126500 |
| 2022-02-08 | 29.21 | $29.17 | 67427 |
| 2022-02-07 | 29.15 | $29.11 | 80429 |
| 2022-02-04 | 29.09 | $29.29 | 69700 |
| 2022-02-03 | 28.96 | $28.99 | 114400 |
| 2022-02-02 | 28.89 | $29.49 | 77311 |
| 2022-02-01 | 28.65 | $28.92 | 96200 |
| 2022-01-31 | 28.53 | $28.64 | 111400 |
| 2022-01-28 | 28.46 | $28.16 | 308400 |
| 2022-01-27 | 28.53 | $28.01 | 141400 |
| 2022-01-26 | 28.67 | $28.02 | 93700 |
| 2022-01-25 | 28.82 | $29.01 | 112000 |
| 2022-01-24 | 28.69 | $28.50 | 127800 |
| 2022-01-21 | 28.69 | $28.64 | 67119 |
| 2022-01-20 | 28.64 | $28.44 | 262049 |
| 2022-01-19 | 28.64 | $28.43 | 119100 |
| 2022-01-18 | 28.64 | $28.24 | 169219 |
| 2022-01-14 | 28.69 | $28.69 | 198800 |
| 2022-01-13 | 28.60 | $28.55 | 213100 |
| 2022-01-12 | 28.53 | $28.82 | 133700 |
| 2022-01-11 | 28.36 | $28.90 | 372300 |
| 2022-01-10 | 28.12 | $28.48 | 86800 |
| 2022-01-07 | 27.95 | $28.43 | 77500 |
| 2022-01-06 | 27.77 | $28.56 | 469514 |
| 2022-01-05 | 27.50 | $27.97 | 161439 |
| 2022-01-04 | 27.36 | $27.54 | 301909 |
| 2022-01-03 | 27.33 | $27.26 | 67000 |
| 2021-12-31 | 27.39 | $27.41 | 51700 |
| 2021-12-30 | 27.41 | $27.41 | 48600 |
| 2021-12-29 | 27.44 | $27.17 | 105500 |
| 2021-12-28 | 27.55 | $27.17 | 110234 |
| 2021-12-27 | 27.69 | $26.93 | 90600 |
| 2021-12-23 | 27.94 | $27.86 | 147510 |
| 2021-12-22 | 27.94 | $27.94 | 53600 |
| 2021-12-21 | 27.92 | $28.12 | 111200 |
| 2021-12-20 | 27.83 | $28.12 | 128400 |
| 2021-12-17 | 27.73 | $28.28 | 114245 |
| 2021-12-16 | 27.56 | $27.95 | 215200 |
| 2021-12-15 | 27.45 | $28.08 | 51915 |
| 2021-12-14 | 27.28 | $27.71 | 267000 |
| 2021-12-13 | 27.19 | $27.32 | 147600 |
| 2021-12-10 | 27.22 | $27.40 | 224946 |
| 2021-12-09 | 27.23 | $27.36 | 58700 |
| 2021-12-08 | 27.26 | $27.44 | 71137 |
| 2021-12-07 | 27.27 | $27.83 | 220400 |
| 2021-12-06 | 27.17 | $27.14 | 315400 |
| 2021-12-03 | 27.27 | $27.05 | 1.5M |
| 2021-12-02 | 27.43 | $27.16 | 632500 |
| 2021-12-01 | 27.59 | $27.21 | 1.6M |
| 2021-11-30 | 27.78 | $27.57 | 171300 |
| 2021-11-29 | 27.90 | $27.99 | 200100 |
| 2021-11-26 | 27.91 | $27.51 | 52533 |
| 2021-11-24 | 28.08 | $27.69 | 43400 |
| 2021-11-23 | 28.24 | $27.91 | 75008 |
| 2021-11-22 | 28.35 | $27.97 | 67433 |
| 2021-11-19 | 28.47 | $27.86 | 103900 |
| 2021-11-18 | 28.66 | $28.13 | 177214 |
| 2021-11-17 | 28.79 | $28.36 | 64032 |
| 2021-11-16 | 28.88 | $28.67 | 49000 |
| 2021-11-15 | 28.88 | $28.93 | 228902 |
| 2021-11-12 | 28.80 | $29.02 | 35100 |
| 2021-11-11 | 28.67 | $28.34 | 102140 |
| 2021-11-10 | 28.72 | $29.11 | 241309 |
| 2021-11-09 | 28.53 | $28.60 | 58600 |
| 2021-11-08 | 28.46 | $28.52 | 53300 |
| 2021-11-05 | 28.39 | $28.63 | 55428 |
| 2021-11-04 | 28.28 | $28.67 | 128300 |
| 2021-11-03 | 28.12 | $28.39 | 64619 |
| 2021-11-02 | 28.02 | $28.22 | 240037 |
| 2021-11-01 | 27.95 | $28.23 | 82040 |
| 2021-10-29 | 27.85 | $28.08 | 48200 |
| 2021-10-28 | 27.79 | $28.32 | 156600 |
| 2021-10-27 | 27.64 | $28.26 | 88409 |
| 2021-10-26 | 27.47 | $28.62 | 63918 |
| 2021-10-25 | 27.16 | $27.53 | 100806 |
| 2021-10-22 | 27.14 | $27.48 | 65532 |
| 2021-10-21 | 27.12 | $27.49 | 117706 |
| 2021-10-20 | 27.11 | $27.51 | 100500 |
| 2021-10-19 | 27.10 | $27.26 | 121600 |
| 2021-10-18 | 27.17 | $27.27 | 84000 |
| 2021-10-15 | 27.26 | $27.57 | 132900 |
| 2021-10-14 | 27.29 | $27.24 | 311323 |
| 2021-10-13 | 27.43 | $27.38 | 180500 |
| 2021-10-12 | 27.56 | $27.24 | 85936 |
| 2021-10-11 | 27.78 | $27.55 | 65922 |
| 2021-10-08 | 27.94 | $27.84 | 48622 |
| 2021-10-07 | 28.06 | $28.16 | 45424 |
| 2021-10-06 | 28.10 | $28.17 | 71245 |
| 2021-10-05 | 28.15 | $28.00 | 187541 |
| 2021-10-04 | 28.27 | $27.65 | 110700 |
| 2021-10-01 | 28.52 | $28.08 | 67036 |
| 2021-09-30 | 28.70 | $27.76 | 63537 |
| 2021-09-29 | 29.01 | $27.94 | 50334 |
| 2021-09-28 | 29.33 | $28.04 | 45526 |
| 2021-09-27 | 29.69 | $28.79 | 34935 |
| 2021-09-24 | 29.87 | $29.16 | 79543 |
| 2021-09-23 | 29.96 | $29.17 | 40100 |
| 2021-09-22 | 30.06 | $29.07 | 94006 |
| 2021-09-21 | 30.20 | $29.52 | 53900 |
| 2021-09-20 | 30.21 | $29.71 | 46800 |
| 2021-09-17 | 30.14 | $29.76 | 59716 |
| 2021-09-16 | 30.03 | $29.65 | 152500 |
| 2021-09-15 | 29.91 | $29.58 | 100302 |
| 2021-09-14 | 29.76 | $29.45 | 64000 |
| 2021-09-13 | 29.61 | $29.52 | 102200 |
| 2021-09-10 | 29.38 | $29.64 | 216300 |
| 2021-09-09 | 29.04 | $29.61 | 32349 |
| 2021-09-08 | 28.63 | $29.30 | 96127 |
| 2021-09-07 | 28.21 | $29.54 | 45018 |
| 2021-09-03 | 27.61 | $28.60 | 81700 |
| 2021-09-02 | 27.16 | $27.71 | 55946 |
| 2021-09-01 | 26.90 | $27.10 | 92343 |
| 2021-08-31 | 26.76 | $26.77 | 59944 |
| 2021-08-30 | 26.70 | $26.91 | 56900 |
| 2021-08-27 | 26.57 | $26.88 | 87505 |
| 2021-08-26 | 26.42 | $26.38 | 43012 |
| 2021-08-25 | 26.39 | $26.45 | 47500 |
| 2021-08-24 | 26.33 | $26.53 | 83900 |
| 2021-08-23 | 26.23 | $26.64 | 43600 |
| 2021-08-20 | 26.07 | $26.07 | 43228 |
| 2021-08-19 | 26.06 | $25.82 | 59538 |
| 2021-08-18 | 26.12 | $25.84 | 87900 |
| 2021-08-17 | 26.19 | $26.19 | 54022 |
| 2021-08-16 | 26.16 | $26.52 | 32629 |
| 2021-08-13 | 26.02 | $26.52 | 67741 |
| 2021-08-12 | 25.85 | $25.91 | 50835 |
| 2021-08-11 | 25.84 | $26.04 | 56042 |
| 2021-08-10 | 25.78 | $25.90 | 140404 |
| 2021-08-09 | 25.76 | $25.50 | 57042 |
| 2021-08-06 | 25.86 | $26.20 | 51300 |
| 2021-08-05 | 25.76 | $25.70 | 48038 |
| 2021-08-04 | 25.80 | $25.74 | 81541 |
| 2021-08-03 | 25.84 | $25.92 | 257342 |
| 2021-08-02 | 25.83 | $26.04 | 60000 |
| 2021-07-30 | 25.78 | $25.70 | 68811 |
| 2021-07-29 | 25.83 | $25.76 | 93800 |
| 2021-07-28 | 25.88 | $25.83 | 91900 |
| 2021-07-27 | 25.92 | $25.74 | 85700 |
| 2021-07-26 | 25.99 | $25.73 | 84530 |
| 2021-07-23 | 26.08 | $26.13 | 89600 |
| 2021-07-22 | 26.07 | $25.91 | 249200 |
| 2021-07-21 | 26.13 | $26.11 | 77400 |
| 2021-07-20 | 26.14 | $26.36 | 223200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.00
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.55
Average
49.33
Maximum
74.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.00 | $23.24 | 121539 |
| 2026-07-16 | 52.72 | $23.22 | 289600 |
| 2026-07-15 | 50.67 | $23.07 | 250400 |
| 2026-07-14 | 53.31 | $23.25 | 216009 |
| 2026-07-13 | 49.86 | $23.00 | 200500 |
| 2026-07-10 | 47.35 | $22.83 | 176600 |
| 2026-07-09 | 48.29 | $22.90 | 175700 |
| 2026-07-08 | 48.29 | $22.90 | 163800 |
| 2026-07-07 | 45.63 | $22.71 | 252038 |
| 2026-07-06 | 44.19 | $22.61 | 283808 |
| 2026-07-02 | 45.21 | $22.70 | 216700 |
| 2026-07-01 | 36.18 | $22.12 | 165000 |
| 2026-06-30 | 37.18 | $22.22 | 236500 |
| 2026-06-29 | 39.69 | $22.46 | 274500 |
| 2026-06-26 | 37.00 | $22.30 | 206900 |
| 2026-06-25 | 34.38 | $22.15 | 208900 |
| 2026-06-24 | 35.79 | $22.30 | 293400 |
| 2026-06-23 | 35.29 | $22.27 | 341200 |
| 2026-06-22 | 35.29 | $22.27 | 345600 |
| 2026-06-18 | 41.01 | $22.86 | 192945 |
| 2026-06-17 | 39.75 | $22.78 | 157300 |
| 2026-06-16 | 39.44 | $22.76 | 191137 |
| 2026-06-15 | 40.32 | $22.85 | 267228 |
| 2026-06-12 | 42.83 | $23.10 | 130803 |
| 2026-06-11 | 46.47 | $23.43 | 184900 |
| 2026-06-10 | 43.86 | $23.24 | 101700 |
| 2026-06-09 | 38.31 | $22.87 | 214700 |
| 2026-06-08 | 39.00 | $22.94 | 291332 |
| 2026-06-05 | 36.18 | $22.76 | 158440 |
| 2026-06-04 | 38.04 | $22.96 | 224725 |
| 2026-06-03 | 39.09 | $23.07 | 266931 |
| 2026-06-02 | 40.34 | $23.20 | 283900 |
| 2026-06-01 | 40.72 | $23.24 | 204240 |
| 2026-05-29 | 43.44 | $23.52 | 166700 |
| 2026-05-28 | 45.18 | $23.69 | 138239 |
| 2026-05-27 | 46.11 | $23.78 | 139819 |
| 2026-05-26 | 43.66 | $23.58 | 112034 |
| 2026-05-22 | 48.82 | $24.07 | 92000 |
| 2026-05-21 | 50.68 | $24.23 | 93900 |
| 2026-05-20 | 57.43 | $24.75 | 94200 |
| 2026-05-19 | 53.47 | $24.40 | 110607 |
| 2026-05-18 | 49.09 | $24.06 | 169800 |
| 2026-05-15 | 47.58 | $23.95 | 83200 |
| 2026-05-14 | 44.74 | $23.75 | 191800 |
| 2026-05-13 | 45.92 | $23.85 | 124000 |
| 2026-05-12 | 44.39 | $23.74 | 171111 |
| 2026-05-11 | 43.98 | $23.71 | 183708 |
| 2026-05-08 | 49.04 | $24.15 | 167308 |
| 2026-05-07 | 48.27 | $24.09 | 222424 |
| 2026-05-06 | 52.82 | $24.45 | 78604 |
| 2026-05-05 | 50.09 | $24.23 | 148000 |
| 2026-05-04 | 49.45 | $24.18 | 186600 |
| 2026-05-01 | 48.84 | $24.13 | 72825 |
| 2026-04-30 | 50.84 | $24.30 | 233927 |
| 2026-04-29 | 38.78 | $23.44 | 108600 |
| 2026-04-28 | 40.54 | $23.60 | 210233 |
| 2026-04-27 | 40.98 | $23.64 | 213528 |
| 2026-04-24 | 41.95 | $23.73 | 111800 |
| 2026-04-23 | 41.95 | $23.73 | 168700 |
| 2026-04-22 | 42.05 | $23.74 | 108401 |
| 2026-04-21 | 43.34 | $23.87 | 156826 |
| 2026-04-20 | 47.46 | $24.26 | 97133 |
| 2026-04-17 | 49.88 | $24.47 | 198041 |
| 2026-04-16 | 45.05 | $24.09 | 210240 |
| 2026-04-15 | 46.28 | $24.20 | 206004 |
| 2026-04-14 | 44.99 | $24.10 | 184300 |
| 2026-04-13 | 44.99 | $24.10 | 184342 |
| 2026-04-10 | 45.58 | $24.16 | 121400 |
| 2026-04-09 | 48.31 | $24.43 | 104400 |
| 2026-04-08 | 50.32 | $24.62 | 71100 |
| 2026-04-07 | 47.59 | $24.37 | 121440 |
| 2026-04-06 | 51.11 | $24.70 | 92839 |
| 2026-04-02 | 51.01 | $24.69 | 82245 |
| 2026-04-01 | 50.40 | $24.63 | 62700 |
| 2026-03-31 | 53.65 | $24.94 | 87807 |
| 2026-03-30 | 47.66 | $24.36 | 127506 |
| 2026-03-27 | 49.22 | $24.51 | 86400 |
| 2026-03-26 | 51.58 | $24.73 | 219427 |
| 2026-03-25 | 50.56 | $24.63 | 80946 |
| 2026-03-24 | 50.76 | $24.65 | 118600 |
| 2026-03-23 | 53.52 | $24.92 | 409103 |
| 2026-03-20 | 48.60 | $24.42 | 611400 |
| 2026-03-19 | 54.16 | $24.93 | 84700 |
| 2026-03-18 | 49.54 | $24.50 | 165400 |
| 2026-03-17 | 52.21 | $24.73 | 267600 |
| 2026-03-16 | 49.39 | $24.48 | 200704 |
| 2026-03-13 | 43.85 | $24.04 | 151509 |
| 2026-03-12 | 46.60 | $24.29 | 187409 |
| 2026-03-11 | 47.16 | $24.34 | 106345 |
| 2026-03-10 | 47.27 | $24.35 | 160911 |
| 2026-03-09 | 48.65 | $24.48 | 370711 |
| 2026-03-06 | 37.42 | $23.64 | 164100 |
| 2026-03-05 | 37.42 | $23.64 | 243800 |
| 2026-03-04 | 44.29 | $24.30 | 395547 |
| 2026-03-03 | 38.08 | $23.92 | 169100 |
| 2026-03-02 | 38.83 | $23.99 | 259447 |
| 2026-02-27 | 43.54 | $24.39 | 122500 |
| 2026-02-26 | 42.89 | $24.35 | 197147 |
| 2026-02-25 | 40.75 | $24.22 | 335100 |
| 2026-02-24 | 40.87 | $24.23 | 176137 |
| 2026-02-23 | 42.29 | $24.36 | 275000 |
| 2026-02-20 | 41.70 | $24.32 | 105438 |
| 2026-02-19 | 43.96 | $24.53 | 89936 |
| 2026-02-18 | 46.35 | $24.74 | 89100 |
| 2026-02-17 | 50.45 | $25.07 | 116011 |
| 2026-02-13 | 54.02 | $25.33 | 69700 |
| 2026-02-12 | 49.15 | $24.96 | 116280 |
| 2026-02-11 | 50.39 | $25.05 | 64300 |
| 2026-02-10 | 47.76 | $24.86 | 149300 |
| 2026-02-09 | 41.74 | $24.47 | 205942 |
| 2026-02-06 | 40.91 | $24.42 | 119600 |
| 2026-02-05 | 43.13 | $24.61 | 184200 |
| 2026-02-04 | 43.72 | $24.66 | 72700 |
| 2026-02-03 | 48.53 | $25.04 | 106100 |
| 2026-02-02 | 51.95 | $25.28 | 112800 |
| 2026-01-30 | 49.41 | $25.10 | 107100 |
| 2026-01-29 | 49.41 | $25.10 | 130600 |
| 2026-01-28 | 51.18 | $25.23 | 83100 |
| 2026-01-27 | 51.58 | $25.26 | 96700 |
| 2026-01-26 | 54.30 | $25.46 | 90710 |
| 2026-01-23 | 49.63 | $25.09 | 98000 |
| 2026-01-22 | 45.34 | $24.79 | 154300 |
| 2026-01-21 | 48.06 | $25.00 | 140726 |
| 2026-01-20 | 50.98 | $25.21 | 200500 |
| 2026-01-16 | 45.94 | $24.87 | 151706 |
| 2026-01-15 | 48.59 | $25.06 | 144700 |
| 2026-01-14 | 49.30 | $25.11 | 134309 |
| 2026-01-13 | 48.00 | $25.02 | 125107 |
| 2026-01-12 | 56.41 | $25.57 | 114200 |
| 2026-01-09 | 53.30 | $25.35 | 123700 |
| 2026-01-08 | 52.42 | $25.29 | 72446 |
| 2026-01-07 | 52.89 | $25.32 | 110600 |
| 2026-01-06 | 55.76 | $25.50 | 316400 |
| 2026-01-05 | 56.09 | $25.52 | 210337 |
| 2026-01-02 | 50.99 | $25.14 | 123100 |
| 2025-12-31 | 51.89 | $25.20 | 44200 |
| 2025-12-30 | 52.33 | $25.23 | 100840 |
| 2025-12-29 | 53.34 | $25.30 | 159500 |
| 2025-12-26 | 54.61 | $25.39 | 133700 |
| 2025-12-24 | 52.95 | $25.25 | 76949 |
| 2025-12-23 | 49.69 | $24.99 | 112800 |
| 2025-12-22 | 44.95 | $24.65 | 258121 |
| 2025-12-19 | 47.84 | $24.88 | 225700 |
| 2025-12-18 | 51.25 | $25.13 | 211000 |
| 2025-12-17 | 45.33 | $24.73 | 108200 |
| 2025-12-16 | 48.86 | $24.98 | 105217 |
| 2025-12-15 | 48.86 | $24.98 | 136400 |
| 2025-12-12 | 48.42 | $24.95 | 129302 |
| 2025-12-11 | 48.95 | $24.99 | 160513 |
| 2025-12-10 | 47.73 | $24.90 | 85300 |
| 2025-12-09 | 40.90 | $24.44 | 137506 |
| 2025-12-08 | 42.63 | $24.59 | 167700 |
| 2025-12-05 | 45.29 | $24.81 | 125200 |
| 2025-12-04 | 47.20 | $24.96 | 100800 |
| 2025-12-03 | 46.63 | $24.92 | 86100 |
| 2025-12-02 | 46.87 | $24.94 | 193600 |
| 2025-12-01 | 46.74 | $24.93 | 165804 |
| 2025-11-28 | 45.98 | $24.87 | 58633 |
| 2025-11-26 | 45.25 | $24.81 | 94400 |
| 2025-11-25 | 40.62 | $24.45 | 231200 |
| 2025-11-24 | 42.12 | $24.61 | 244600 |
| 2025-11-21 | 42.12 | $24.61 | 210503 |
| 2025-11-20 | 34.32 | $24.04 | 196400 |
| 2025-11-19 | 36.98 | $24.36 | 125700 |
| 2025-11-18 | 39.43 | $24.63 | 291138 |
| 2025-11-17 | 37.23 | $24.48 | 187500 |
| 2025-11-14 | 36.50 | $24.43 | 96800 |
| 2025-11-13 | 33.88 | $24.25 | 129139 |
| 2025-11-12 | 37.48 | $24.69 | 67000 |
| 2025-11-11 | 38.54 | $24.81 | 184418 |
| 2025-11-10 | 34.73 | $24.55 | 202100 |
| 2025-11-07 | 36.04 | $24.71 | 155000 |
| 2025-11-06 | 33.67 | $24.55 | 232930 |
| 2025-11-05 | 34.05 | $24.60 | 113100 |
| 2025-11-04 | 39.45 | $25.25 | 129900 |
| 2025-11-03 | 44.05 | $25.70 | 91300 |
| 2025-10-31 | 44.60 | $25.75 | 76900 |
| 2025-10-30 | 45.13 | $25.80 | 96800 |
| 2025-10-29 | 48.09 | $26.07 | 119100 |
| 2025-10-28 | 52.31 | $26.42 | 84505 |
| 2025-10-27 | 53.32 | $26.50 | 88521 |
| 2025-10-24 | 49.10 | $26.14 | 46808 |
| 2025-10-23 | 49.10 | $26.14 | 65005 |
| 2025-10-22 | 49.89 | $26.21 | 61232 |
| 2025-10-21 | 51.12 | $26.32 | 58700 |
| 2025-10-20 | 51.78 | $26.38 | 83700 |
| 2025-10-17 | 51.78 | $26.38 | 204200 |
| 2025-10-16 | 45.64 | $25.80 | 112920 |
| 2025-10-15 | 40.00 | $25.35 | 107026 |
| 2025-10-14 | 35.48 | $25.03 | 140000 |
| 2025-10-13 | 32.93 | $24.86 | 153520 |
| 2025-10-10 | 33.68 | $24.96 | 93200 |
| 2025-10-09 | 32.81 | $24.90 | 143700 |
| 2025-10-08 | 35.06 | $25.21 | 102100 |
| 2025-10-07 | 38.35 | $25.62 | 73802 |
| 2025-10-06 | 42.52 | $26.07 | 63100 |
| 2025-10-03 | 44.56 | $26.27 | 53500 |
| 2025-10-02 | 40.92 | $26.00 | 47300 |
| 2025-10-01 | 43.64 | $26.27 | 63217 |
| 2025-09-30 | 40.73 | $26.06 | 67500 |
| 2025-09-29 | 42.11 | $26.20 | 56800 |
| 2025-09-26 | 47.70 | $26.71 | 34511 |
| 2025-09-25 | 43.20 | $26.39 | 160800 |
| 2025-09-24 | 46.15 | $26.64 | 33909 |
| 2025-09-23 | 48.40 | $26.82 | 40000 |
| 2025-09-22 | 49.95 | $26.94 | 51000 |
| 2025-09-19 | 47.14 | $26.73 | 50400 |
| 2025-09-18 | 51.31 | $27.05 | 74519 |
| 2025-09-17 | 56.01 | $27.37 | 57449 |
| 2025-09-16 | 56.78 | $27.42 | 37500 |
| 2025-09-15 | 56.21 | $27.37 | 39300 |
| 2025-09-12 | 55.65 | $27.32 | 36300 |
| 2025-09-11 | 58.19 | $27.50 | 33800 |
| 2025-09-10 | 56.19 | $27.31 | 29532 |
| 2025-09-09 | 54.09 | $27.12 | 108325 |
| 2025-09-08 | 52.50 | $26.98 | 51308 |
| 2025-09-05 | 52.28 | $26.96 | 27042 |
| 2025-09-04 | 50.73 | $26.82 | 36112 |
| 2025-09-03 | 49.40 | $26.70 | 39100 |
| 2025-09-02 | 50.48 | $26.80 | 71220 |
| 2025-08-29 | 45.98 | $26.40 | 35300 |
| 2025-08-28 | 49.28 | $26.71 | 82538 |
| 2025-08-27 | 49.28 | $26.71 | 106800 |
| 2025-08-26 | 48.63 | $26.65 | 41400 |
| 2025-08-25 | 52.54 | $27.02 | 38504 |
| 2025-08-22 | 60.38 | $27.65 | 78615 |
| 2025-08-21 | 59.65 | $27.57 | 48400 |
| 2025-08-20 | 65.34 | $27.97 | 38607 |
| 2025-08-19 | 66.55 | $28.05 | 35528 |
| 2025-08-18 | 65.80 | $27.95 | 23700 |
| 2025-08-15 | 64.36 | $27.76 | 51400 |
| 2025-08-14 | 62.46 | $27.52 | 51013 |
| 2025-08-13 | 64.50 | $27.67 | 29612 |
| 2025-08-12 | 66.00 | $27.78 | 101300 |
| 2025-08-11 | 61.42 | $27.19 | 40628 |
| 2025-08-08 | 61.96 | $27.23 | 63641 |
| 2025-08-07 | 56.75 | $26.65 | 59800 |
| 2025-08-06 | 54.17 | $26.40 | 70932 |
| 2025-08-05 | 51.43 | $26.15 | 58200 |
| 2025-08-04 | 50.18 | $26.04 | 70328 |
| 2025-08-01 | 52.39 | $26.23 | 67906 |
| 2025-07-31 | 40.97 | $25.35 | 133209 |
| 2025-07-30 | 42.06 | $25.45 | 59900 |
| 2025-07-29 | 42.59 | $25.50 | 108600 |
| 2025-07-28 | 42.46 | $25.49 | 69800 |
| 2025-07-25 | 45.40 | $25.77 | 53500 |
| 2025-07-24 | 47.87 | $25.99 | 53000 |
| 2025-07-23 | 48.33 | $26.03 | 55826 |
| 2025-07-22 | 42.48 | $25.58 | 63100 |
| 2025-07-21 | 43.31 | $25.66 | 69526 |
| 2025-07-18 | 39.23 | $25.37 | 104209 |
| 2025-07-17 | 39.99 | $25.45 | 179125 |
| 2025-07-16 | 38.44 | $25.34 | 245010 |
| 2025-07-15 | 38.30 | $25.33 | 235722 |
| 2025-07-14 | 41.18 | $25.66 | 249300 |
| 2025-07-11 | 44.34 | $25.99 | 161800 |
| 2025-07-10 | 46.40 | $26.19 | 212736 |
| 2025-07-09 | 48.64 | $26.40 | 224700 |
| 2025-07-08 | 50.52 | $26.57 | 237521 |
| 2025-07-07 | 50.96 | $26.61 | 138316 |
| 2025-07-03 | 51.39 | $26.65 | 95100 |
| 2025-07-02 | 54.75 | $26.96 | 130400 |
| 2025-07-01 | 51.65 | $26.64 | 39340 |
| 2025-06-30 | 52.94 | $26.76 | 41845 |
| 2025-06-27 | 48.10 | $26.29 | 93742 |
| 2025-06-26 | 44.28 | $25.96 | 59900 |
| 2025-06-25 | 43.07 | $25.86 | 48948 |
| 2025-06-24 | 45.51 | $26.12 | 53500 |
| 2025-06-23 | 42.16 | $25.84 | 67536 |
| 2025-06-20 | 45.17 | $26.16 | 55825 |
| 2025-06-18 | 49.24 | $26.55 | 67506 |
| 2025-06-17 | 48.22 | $26.46 | 55500 |
| 2025-06-16 | 52.70 | $26.86 | 33600 |
| 2025-06-13 | 53.77 | $26.95 | 48000 |
| 2025-06-12 | 57.73 | $27.27 | 66640 |
| 2025-06-11 | 55.60 | $27.05 | 34129 |
| 2025-06-10 | 57.09 | $27.17 | 34900 |
| 2025-06-09 | 60.43 | $27.43 | 38200 |
| 2025-06-06 | 61.21 | $27.49 | 69023 |
| 2025-06-05 | 60.32 | $27.38 | 59500 |
| 2025-06-04 | 64.17 | $27.68 | 25400 |
| 2025-06-03 | 64.09 | $27.67 | 31900 |
| 2025-06-02 | 63.88 | $27.64 | 57729 |
| 2025-05-30 | 66.83 | $27.88 | 55237 |
| 2025-05-29 | 60.31 | $26.98 | 54700 |
| 2025-05-28 | 59.12 | $26.84 | 44318 |
| 2025-05-27 | 56.93 | $26.59 | 86300 |
| 2025-05-23 | 55.20 | $26.40 | 44123 |
| 2025-05-22 | 54.09 | $26.28 | 36024 |
| 2025-05-21 | 57.11 | $26.55 | 45000 |
| 2025-05-20 | 58.25 | $26.65 | 40800 |
| 2025-05-19 | 58.25 | $26.65 | 44200 |
| 2025-05-16 | 57.56 | $26.56 | 52826 |
| 2025-05-15 | 55.46 | $26.29 | 51931 |
| 2025-05-14 | 52.31 | $25.91 | 101644 |
| 2025-05-13 | 52.78 | $25.96 | 157300 |
| 2025-05-12 | 60.70 | $26.73 | 64248 |
| 2025-05-09 | 59.73 | $26.60 | 63500 |
| 2025-05-08 | 53.43 | $25.85 | 56100 |
| 2025-05-07 | 60.11 | $26.41 | 75005 |
| 2025-05-06 | 61.27 | $26.50 | 77941 |
| 2025-05-05 | 60.95 | $26.46 | 117629 |
| 2025-05-02 | 59.27 | $26.25 | 112100 |
| 2025-05-01 | 56.11 | $25.88 | 65441 |
| 2025-04-30 | 58.32 | $26.07 | 73600 |
| 2025-04-29 | 60.22 | $26.23 | 69232 |
| 2025-04-28 | 61.04 | $26.30 | 36500 |
| 2025-04-25 | 57.40 | $25.84 | 52600 |
| 2025-04-24 | 56.81 | $25.77 | 93800 |
| 2025-04-23 | 63.82 | $26.36 | 168000 |
| 2025-04-22 | 69.62 | $26.78 | 326713 |
| 2025-04-21 | 66.60 | $26.34 | 438937 |
| 2025-04-17 | 65.25 | $26.16 | 134035 |
| 2025-04-16 | 63.87 | $25.98 | 703444 |
| 2025-04-15 | 60.65 | $25.59 | 127200 |
| 2025-04-14 | 63.12 | $25.77 | 110000 |
| 2025-04-11 | 60.85 | $25.50 | 409331 |
| 2025-04-10 | 55.24 | $24.92 | 127410 |
| 2025-04-09 | 55.50 | $24.94 | 533900 |
| 2025-04-08 | 48.04 | $24.30 | 161800 |
| 2025-04-07 | 41.97 | $23.88 | 355332 |
| 2025-04-04 | 43.35 | $24.00 | 117700 |
| 2025-04-03 | 43.80 | $24.04 | 151224 |
| 2025-04-02 | 39.60 | $23.76 | 76807 |
| 2025-04-01 | 43.46 | $24.11 | 166220 |
| 2025-03-31 | 43.92 | $24.15 | 212040 |
| 2025-03-28 | 44.26 | $24.18 | 94600 |
| 2025-03-27 | 50.67 | $24.70 | 75700 |
| 2025-03-26 | 47.32 | $24.46 | 162500 |
| 2025-03-25 | 50.58 | $24.70 | 84836 |
| 2025-03-24 | 46.81 | $24.44 | 194700 |
| 2025-03-21 | 54.04 | $24.92 | 80000 |
| 2025-03-20 | 55.05 | $24.98 | 52606 |
| 2025-03-19 | 56.55 | $25.07 | 189700 |
| 2025-03-18 | 55.26 | $24.97 | 135171 |
| 2025-03-17 | 53.00 | $24.80 | 88000 |
| 2025-03-14 | 53.92 | $24.86 | 48905 |
| 2025-03-13 | 57.18 | $25.07 | 72700 |
| 2025-03-12 | 54.17 | $24.83 | 90300 |
| 2025-03-11 | 54.04 | $24.82 | 144900 |
| 2025-03-10 | 55.51 | $24.92 | 105611 |
| 2025-03-07 | 53.21 | $24.73 | 140619 |
| 2025-03-06 | 49.69 | $24.46 | 307604 |
| 2025-03-05 | 53.06 | $24.70 | 260500 |
| 2025-03-04 | 50.26 | $24.49 | 215800 |
| 2025-03-03 | 50.39 | $24.50 | 169200 |
| 2025-02-28 | 46.24 | $24.20 | 224700 |
| 2025-02-27 | 50.23 | $24.50 | 240105 |
| 2025-02-26 | 50.51 | $24.52 | 766000 |
| 2025-02-25 | 51.18 | $24.57 | 243643 |
| 2025-02-24 | 50.18 | $24.49 | 188116 |
| 2025-02-21 | 50.92 | $24.55 | 85600 |
| 2025-02-20 | 47.86 | $24.30 | 86200 |
| 2025-02-19 | 45.93 | $24.15 | 200821 |
| 2025-02-18 | 48.91 | $24.41 | 211739 |
| 2025-02-14 | 44.15 | $24.05 | 210746 |
| 2025-02-13 | 44.26 | $24.06 | 515244 |
| 2025-02-12 | 34.64 | $23.43 | 386900 |
| 2025-02-11 | 37.89 | $23.76 | 280200 |
| 2025-02-10 | 38.73 | $23.84 | 207601 |
| 2025-02-07 | 40.99 | $24.05 | 79735 |
| 2025-02-06 | 51.46 | $24.82 | 103100 |
| 2025-02-05 | 52.46 | $24.88 | 306600 |
| 2025-02-04 | 48.36 | $24.62 | 105700 |
| 2025-02-03 | 47.70 | $24.58 | 109932 |
| 2025-01-31 | 48.29 | $24.62 | 105744 |
| 2025-01-30 | 52.08 | $24.87 | 162000 |
| 2025-01-29 | 48.05 | $24.61 | 75600 |
| 2025-01-28 | 50.37 | $24.76 | 223800 |
| 2025-01-27 | 48.31 | $24.63 | 289723 |
| 2025-01-24 | 43.14 | $24.33 | 139001 |
| 2025-01-23 | 41.48 | $24.24 | 152214 |
| 2025-01-22 | 37.41 | $24.03 | 183900 |
| 2025-01-21 | 40.33 | $24.26 | 239238 |
| 2025-01-17 | 39.55 | $24.22 | 231203 |
| 2025-01-16 | 42.58 | $24.45 | 160600 |
| 2025-01-15 | 43.41 | $24.51 | 167119 |
| 2025-01-14 | 41.43 | $24.40 | 236924 |
| 2025-01-13 | 39.98 | $24.32 | 169800 |
| 2025-01-10 | 38.90 | $24.26 | 174400 |
| 2025-01-08 | 43.48 | $24.63 | 91500 |
| 2025-01-07 | 46.87 | $24.87 | 181848 |
| 2025-01-06 | 48.52 | $24.98 | 119600 |
| 2025-01-03 | 47.89 | $24.94 | 105427 |
| 2025-01-02 | 48.60 | $24.99 | 70000 |
| 2024-12-31 | 48.31 | $24.97 | 91100 |
| 2024-12-30 | 49.51 | $25.06 | 160736 |
| 2024-12-27 | 47.44 | $24.91 | 157434 |
| 2024-12-26 | 42.19 | $24.56 | 141000 |
| 2024-12-24 | 41.24 | $24.50 | 99301 |
| 2024-12-23 | 44.00 | $24.74 | 156430 |
| 2024-12-20 | 45.08 | $24.83 | 211700 |
| 2024-12-19 | 44.50 | $24.79 | 144343 |
| 2024-12-18 | 46.10 | $24.93 | 129525 |
| 2024-12-17 | 51.22 | $25.34 | 107924 |
| 2024-12-16 | 48.44 | $25.13 | 157829 |
| 2024-12-13 | 50.52 | $25.29 | 94137 |
| 2024-12-12 | 54.13 | $25.55 | 153100 |
| 2024-12-11 | 54.84 | $25.60 | 256324 |
| 2024-12-10 | 54.61 | $25.58 | 124100 |
| 2024-12-09 | 56.93 | $25.75 | 156200 |
| 2024-12-06 | 63.23 | $26.17 | 101400 |
| 2024-12-05 | 60.14 | $25.86 | 117800 |
| 2024-12-04 | 62.72 | $26.02 | 113925 |
| 2024-12-03 | 66.82 | $26.26 | 119345 |
| 2024-12-02 | 64.13 | $25.97 | 143700 |
| 2024-11-29 | 60.80 | $25.65 | 66600 |
| 2024-11-27 | 55.67 | $25.23 | 97217 |
| 2024-11-26 | 54.73 | $25.16 | 231524 |
| 2024-11-25 | 54.60 | $25.15 | 199600 |
| 2024-11-22 | 56.46 | $25.27 | 90616 |
| 2024-11-21 | 58.99 | $25.43 | 121700 |
| 2024-11-20 | 55.68 | $25.15 | 216821 |
| 2024-11-19 | 56.14 | $25.18 | 251604 |
| 2024-11-18 | 55.08 | $25.09 | 164333 |
| 2024-11-15 | 52.80 | $24.90 | 257847 |
| 2024-11-14 | 43.77 | $24.27 | 257314 |
| 2024-11-13 | 44.93 | $24.36 | 129441 |
| 2024-11-12 | 45.84 | $24.43 | 187743 |
| 2024-11-11 | 48.34 | $24.62 | 231022 |
| 2024-11-08 | 48.87 | $24.66 | 121934 |
| 2024-11-07 | 47.64 | $24.57 | 137500 |
| 2024-11-06 | 35.04 | $23.81 | 74647 |
| 2024-11-05 | 40.10 | $24.23 | 157600 |
| 2024-11-04 | 39.91 | $24.22 | 203400 |
| 2024-11-01 | 37.57 | $24.10 | 146332 |
| 2024-10-31 | 37.57 | $24.10 | 113000 |
| 2024-10-30 | 34.71 | $23.95 | 119304 |
| 2024-10-29 | 35.43 | $24.02 | 175026 |
| 2024-10-28 | 33.75 | $23.93 | 236200 |
| 2024-10-25 | 31.50 | $23.81 | 95900 |
| 2024-10-24 | 32.37 | $23.91 | 117700 |
| 2024-10-23 | 29.78 | $23.77 | 97032 |
| 2024-10-22 | 32.21 | $24.06 | 283500 |
| 2024-10-21 | 32.73 | $24.12 | 178110 |
| 2024-10-18 | 38.24 | $24.68 | 99400 |
| 2024-10-17 | 38.80 | $24.73 | 200207 |
| 2024-10-16 | 38.80 | $24.73 | 286600 |
| 2024-10-15 | 34.70 | $24.49 | 148800 |
| 2024-10-14 | 36.85 | $24.71 | 155300 |
| 2024-10-11 | 37.86 | $24.81 | 183000 |
| 2024-10-10 | 40.39 | $25.05 | 93700 |
| 2024-10-09 | 38.27 | $24.92 | 105203 |
| 2024-10-08 | 39.19 | $25.01 | 100600 |
| 2024-10-07 | 39.69 | $25.06 | 109200 |
| 2024-10-04 | 39.98 | $25.09 | 53200 |
| 2024-10-03 | 41.43 | $25.24 | 47110 |
| 2024-10-02 | 41.82 | $25.28 | 110400 |
| 2024-10-01 | 43.45 | $25.45 | 79900 |
| 2024-09-30 | 45.11 | $25.62 | 97500 |
| 2024-09-27 | 45.80 | $25.69 | 39700 |
| 2024-09-26 | 49.71 | $26.07 | 251424 |
| 2024-09-25 | 45.15 | $25.68 | 40220 |
| 2024-09-24 | 50.01 | $26.12 | 49600 |
| 2024-09-23 | 50.60 | $26.17 | 35342 |
| 2024-09-20 | 50.60 | $26.17 | 58000 |
| 2024-09-19 | 52.96 | $26.38 | 36835 |
| 2024-09-18 | 50.45 | $26.14 | 38243 |
| 2024-09-17 | 50.45 | $26.14 | 38205 |
| 2024-09-16 | 53.68 | $26.44 | 61100 |
| 2024-09-13 | 53.21 | $26.39 | 49000 |
| 2024-09-12 | 53.52 | $26.42 | 46311 |
| 2024-09-11 | 53.43 | $26.41 | 82600 |
| 2024-09-10 | 53.19 | $26.38 | 57146 |
| 2024-09-09 | 59.31 | $26.99 | 50200 |
| 2024-09-06 | 58.26 | $26.85 | 74419 |
| 2024-09-05 | 64.33 | $27.39 | 58700 |
| 2024-09-04 | 60.09 | $26.81 | 55904 |
| 2024-09-03 | 60.56 | $26.85 | 71713 |
| 2024-08-30 | 59.81 | $26.75 | 50600 |
| 2024-08-29 | 64.21 | $27.13 | 40226 |
| 2024-08-28 | 60.98 | $26.68 | 43700 |
| 2024-08-27 | 63.78 | $26.91 | 53925 |
| 2024-08-26 | 59.56 | $26.36 | 41239 |
| 2024-08-23 | 60.29 | $26.42 | 32800 |
| 2024-08-22 | 57.14 | $26.04 | 349744 |
| 2024-08-21 | 58.06 | $26.12 | 70000 |
| 2024-08-20 | 57.49 | $26.05 | 185600 |
| 2024-08-19 | 57.81 | $26.08 | 137745 |
| 2024-08-16 | 52.46 | $25.44 | 53326 |
| 2024-08-15 | 51.92 | $25.38 | 97427 |
| 2024-08-14 | 49.45 | $25.11 | 55315 |
| 2024-08-13 | 51.30 | $25.31 | 83100 |
| 2024-08-12 | 47.67 | $24.92 | 88019 |
| 2024-08-09 | 47.28 | $24.88 | 888400 |
| 2024-08-08 | 48.12 | $24.98 | 161700 |
| 2024-08-07 | 50.14 | $25.22 | 259534 |
| 2024-08-06 | 50.65 | $25.28 | 174715 |
| 2024-08-05 | 58.29 | $26.10 | 100400 |
| 2024-08-02 | 53.86 | $25.55 | 81600 |
| 2024-08-01 | 54.26 | $25.59 | 179700 |
| 2024-07-31 | 66.40 | $26.63 | 70444 |
| 2024-07-30 | 60.69 | $25.92 | 93935 |
| 2024-07-29 | 60.83 | $25.93 | 132846 |
| 2024-07-26 | 61.09 | $25.95 | 147818 |
| 2024-07-25 | 59.15 | $25.72 | 136200 |
| 2024-07-24 | 57.67 | $25.55 | 103600 |
| 2024-07-23 | 60.36 | $25.77 | 68034 |
| 2024-07-22 | 58.17 | $25.51 | 107800 |
| 2024-07-19 | 55.86 | $25.25 | 258100 |
| 2024-07-18 | 59.21 | $25.53 | 247824 |
| 2024-07-17 | 57.48 | $25.33 | 143200 |
| 2024-07-16 | 52.91 | $24.85 | 203600 |
| 2024-07-15 | 56.39 | $25.14 | 206300 |
| 2024-07-12 | 57.13 | $25.20 | 100544 |
| 2024-07-11 | 54.29 | $24.90 | 164100 |
| 2024-07-10 | 51.11 | $24.59 | 129300 |
| 2024-07-09 | 47.05 | $24.23 | 124902 |
| 2024-07-08 | 43.98 | $23.98 | 276400 |
| 2024-07-05 | 46.11 | $24.19 | 285619 |
| 2024-07-03 | 49.83 | $24.53 | 50810 |
| 2024-07-02 | 45.53 | $24.18 | 210100 |
| 2024-07-01 | 45.15 | $24.15 | 297500 |
| 2024-06-28 | 39.05 | $23.70 | 460200 |
| 2024-06-27 | 37.59 | $23.60 | 262647 |
| 2024-06-26 | 35.22 | $23.44 | 167700 |
| 2024-06-25 | 36.37 | $23.58 | 225100 |
| 2024-06-24 | 33.58 | $23.39 | 355500 |
| 2024-06-21 | 27.90 | $23.03 | 255106 |
| 2024-06-20 | 26.74 | $22.96 | 986700 |
| 2024-06-18 | 27.10 | $23.02 | 446400 |
| 2024-06-17 | 26.79 | $23.00 | 255100 |
| 2024-06-14 | 27.62 | $23.15 | 721600 |
| 2024-06-13 | 29.10 | $23.41 | 394400 |
| 2024-06-12 | 30.35 | $23.62 | 233401 |
| 2024-06-11 | 31.14 | $23.75 | 235600 |
| 2024-06-10 | 33.02 | $24.05 | 189223 |
| 2024-06-07 | 30.50 | $23.86 | 116636 |
| 2024-06-06 | 32.32 | $24.16 | 210134 |
| 2024-06-05 | 33.93 | $24.41 | 130600 |
| 2024-06-04 | 35.82 | $24.69 | 266700 |
| 2024-06-03 | 35.08 | $24.63 | 415626 |
| 2024-05-31 | 32.88 | $24.45 | 243600 |
| 2024-05-30 | 30.14 | $24.23 | 601910 |
| 2024-05-29 | 26.77 | $23.97 | 393310 |
| 2024-05-28 | 28.69 | $24.35 | 355400 |
| 2024-05-24 | 27.39 | $24.25 | 1.3M |
| 2024-05-23 | 23.12 | $23.93 | 1.6M |
| 2024-05-22 | 26.13 | $24.59 | 321924 |
| 2024-05-21 | 23.55 | $24.41 | 277431 |
| 2024-05-20 | 22.55 | $24.34 | 356834 |
| 2024-05-17 | 22.55 | $24.34 | 202135 |
| 2024-05-16 | 24.01 | $24.70 | 425000 |
| 2024-05-15 | 27.42 | $25.43 | 241442 |
| 2024-05-14 | 28.69 | $25.67 | 2.8M |
| 2024-05-13 | 27.49 | $25.58 | 302920 |
| 2024-05-10 | 29.53 | $25.97 | 580520 |
| 2024-05-09 | 36.30 | $27.00 | 194043 |
| 2024-05-08 | 36.45 | $27.02 | 77347 |
| 2024-05-07 | 38.63 | $27.30 | 174300 |
| 2024-05-06 | 42.04 | $27.70 | 192500 |
| 2024-05-03 | 41.43 | $27.65 | 145600 |
| 2024-05-02 | 38.45 | $27.41 | 190000 |
| 2024-05-01 | 31.11 | $26.88 | 88700 |
| 2024-04-30 | 31.18 | $26.89 | 104209 |
| 2024-04-29 | 31.89 | $27.00 | 227700 |
| 2024-04-26 | 28.20 | $26.74 | 195400 |
| 2024-04-25 | 30.76 | $27.16 | 459600 |
| 2024-04-24 | 32.14 | $27.37 | 149900 |
| 2024-04-23 | 34.46 | $27.70 | 90300 |
| 2024-04-22 | 35.27 | $27.81 | 175100 |
| 2024-04-19 | 26.85 | $27.24 | 1.4M |
| 2024-04-18 | 26.69 | $27.23 | 2.3M |
| 2024-04-17 | 27.08 | $27.30 | 714700 |
| 2024-04-16 | 29.55 | $27.72 | 183700 |
| 2024-04-15 | 31.50 | $28.02 | 130645 |
| 2024-04-12 | 33.46 | $28.30 | 288100 |
| 2024-04-11 | 35.16 | $28.53 | 116500 |
| 2024-04-10 | 35.23 | $28.54 | 75544 |
| 2024-04-09 | 39.42 | $29.07 | 100321 |
| 2024-04-08 | 37.69 | $28.94 | 112005 |
| 2024-04-05 | 37.17 | $28.90 | 55826 |
| 2024-04-04 | 35.89 | $28.80 | 185944 |
| 2024-04-03 | 39.90 | $29.32 | 111938 |
| 2024-04-02 | 39.15 | $29.26 | 235803 |
| 2024-04-01 | 38.31 | $29.19 | 138600 |
| 2024-03-28 | 43.39 | $29.81 | 53527 |
| 2024-03-27 | 46.10 | $30.10 | 84500 |
| 2024-03-26 | 49.67 | $30.45 | 61700 |
| 2024-03-25 | 46.76 | $30.19 | 95711 |
| 2024-03-22 | 47.87 | $30.30 | 70500 |
| 2024-03-21 | 43.34 | $29.91 | 51805 |
| 2024-03-20 | 47.90 | $30.36 | 43800 |
| 2024-03-19 | 47.44 | $30.32 | 65612 |
| 2024-03-18 | 47.74 | $30.35 | 47400 |
| 2024-03-15 | 48.23 | $30.40 | 56024 |
| 2024-03-14 | 50.92 | $30.67 | 87500 |
| 2024-03-13 | 49.64 | $30.54 | 45219 |
| 2024-03-12 | 51.20 | $30.70 | 39323 |
| 2024-03-11 | 52.69 | $30.85 | 52300 |
| 2024-03-08 | 57.65 | $31.32 | 40841 |
| 2024-03-07 | 55.71 | $31.09 | 60000 |
| 2024-03-06 | 50.57 | $30.54 | 54933 |
| 2024-03-05 | 45.78 | $30.10 | 62700 |
| 2024-03-04 | 44.97 | $30.03 | 46132 |
| 2024-03-01 | 45.90 | $30.13 | 142800 |
| 2024-02-29 | 47.67 | $30.32 | 55700 |
| 2024-02-28 | 48.89 | $30.45 | 39537 |
| 2024-02-27 | 47.51 | $30.31 | 55700 |
| 2024-02-26 | 46.53 | $30.21 | 60600 |
| 2024-02-23 | 47.37 | $30.31 | 42425 |
| 2024-02-22 | 45.50 | $30.11 | 114049 |
| 2024-02-21 | 46.37 | $30.22 | 108037 |
| 2024-02-20 | 46.75 | $30.27 | 112600 |
| 2024-02-16 | 48.49 | $30.50 | 68000 |
| 2024-02-15 | 46.43 | $30.25 | 58314 |
| 2024-02-14 | 45.34 | $30.12 | 69511 |
| 2024-02-13 | 44.28 | $29.99 | 83214 |
| 2024-02-12 | 46.96 | $30.39 | 55434 |
| 2024-02-09 | 46.81 | $30.37 | 80111 |
| 2024-02-08 | 43.96 | $30.00 | 75531 |
| 2024-02-07 | 51.05 | $31.01 | 52000 |
| 2024-02-06 | 51.75 | $31.10 | 71706 |
| 2024-02-05 | 53.96 | $31.38 | 99212 |
| 2024-02-02 | 56.49 | $31.69 | 209700 |
| 2024-02-01 | 59.04 | $31.99 | 55400 |
| 2024-01-31 | 55.89 | $31.49 | 64031 |
| 2024-01-30 | 55.63 | $31.45 | 161708 |
| 2024-01-29 | 63.42 | $32.33 | 298500 |
| 2024-01-26 | 54.73 | $31.06 | 139100 |
| 2024-01-25 | 59.37 | $31.50 | 54400 |
| 2024-01-24 | 61.86 | $31.72 | 61000 |
| 2024-01-23 | 64.19 | $31.92 | 104122 |
| 2024-01-22 | 70.63 | $32.43 | 61841 |
| 2024-01-19 | 65.77 | $31.67 | 87100 |
| 2024-01-18 | 70.44 | $31.99 | 89924 |
| 2024-01-17 | 69.00 | $31.77 | 166819 |
| 2024-01-16 | 68.87 | $31.75 | 162100 |
| 2024-01-12 | 63.55 | $31.02 | 85335 |
| 2024-01-11 | 62.20 | $30.86 | 222700 |
| 2024-01-10 | 58.57 | $30.46 | 174429 |
| 2024-01-09 | 57.40 | $30.34 | 154815 |
| 2024-01-08 | 57.66 | $30.36 | 125334 |
| 2024-01-05 | 56.36 | $30.22 | 230641 |
| 2024-01-04 | 53.34 | $29.91 | 203616 |
| 2024-01-03 | 55.70 | $30.11 | 87244 |
| 2024-01-02 | 59.58 | $30.42 | 158120 |
| 2023-12-29 | 60.22 | $30.47 | 44717 |
| 2023-12-28 | 58.78 | $30.30 | 179400 |
| 2023-12-27 | 56.96 | $30.09 | 44000 |
| 2023-12-26 | 55.99 | $29.98 | 118400 |
| 2023-12-22 | 58.85 | $30.23 | 50900 |
| 2023-12-21 | 57.02 | $30.01 | 61538 |
| 2023-12-20 | 49.43 | $29.23 | 66800 |
| 2023-12-19 | 50.96 | $29.37 | 98400 |
| 2023-12-18 | 53.32 | $29.58 | 85300 |
| 2023-12-15 | 53.77 | $29.62 | 64900 |
| 2023-12-14 | 57.34 | $29.93 | 66103 |
| 2023-12-13 | 56.54 | $29.84 | 69745 |
| 2023-12-12 | 53.91 | $29.55 | 60314 |
| 2023-12-11 | 52.98 | $29.45 | 60700 |
| 2023-12-08 | 53.29 | $29.48 | 45303 |
| 2023-12-07 | 55.74 | $29.72 | 68100 |
| 2023-12-06 | 51.11 | $29.20 | 113600 |
| 2023-12-05 | 49.36 | $29.02 | 106239 |
| 2023-12-04 | 49.17 | $29.00 | 77922 |
| 2023-12-01 | 53.08 | $29.41 | 71935 |
| 2023-11-30 | 51.47 | $29.23 | 106700 |
| 2023-11-29 | 49.84 | $29.05 | 90414 |
| 2023-11-28 | 51.20 | $29.20 | 81600 |
| 2023-11-27 | 50.60 | $29.13 | 69513 |
| 2023-11-24 | 48.90 | $28.93 | 53100 |
| 2023-11-22 | 50.38 | $29.11 | 89400 |
| 2023-11-21 | 51.20 | $29.21 | 51714 |
| 2023-11-20 | 50.44 | $29.11 | 51700 |
| 2023-11-17 | 50.82 | $29.16 | 75107 |
| 2023-11-16 | 45.51 | $28.48 | 73328 |
| 2023-11-15 | 43.82 | $28.28 | 93949 |
| 2023-11-14 | 50.10 | $29.13 | 89400 |
| 2023-11-13 | 47.41 | $28.81 | 128104 |
| 2023-11-10 | 44.65 | $28.50 | 89448 |
| 2023-11-09 | 39.30 | $27.95 | 103500 |
| 2023-11-08 | 39.70 | $28.01 | 197500 |
| 2023-11-07 | 45.88 | $28.85 | 151400 |
| 2023-11-06 | 53.29 | $29.64 | 80220 |
| 2023-11-03 | 60.59 | $30.26 | 82618 |
| 2023-11-02 | 57.17 | $29.88 | 85100 |
| 2023-11-01 | 54.62 | $29.62 | 60216 |
| 2023-10-31 | 54.86 | $29.64 | 323824 |
| 2023-10-30 | 48.66 | $29.06 | 140200 |
| 2023-10-27 | 49.21 | $29.11 | 87600 |
| 2023-10-26 | 45.70 | $28.81 | 98544 |
| 2023-10-25 | 49.85 | $29.19 | 62901 |
| 2023-10-24 | 48.32 | $29.06 | 88124 |
| 2023-10-23 | 47.39 | $28.98 | 69621 |
| 2023-10-20 | 45.87 | $28.85 | 153310 |
| 2023-10-19 | 47.26 | $28.99 | 73740 |
| 2023-10-18 | 42.66 | $28.60 | 90500 |
| 2023-10-17 | 45.67 | $28.91 | 237400 |
| 2023-10-16 | 45.55 | $28.90 | 215148 |
| 2023-10-13 | 48.55 | $29.20 | 95013 |
| 2023-10-12 | 47.12 | $29.07 | 85100 |
| 2023-10-11 | 50.96 | $29.44 | 99600 |
| 2023-10-10 | 52.95 | $29.62 | 57347 |
| 2023-10-09 | 49.62 | $29.30 | 65200 |
| 2023-10-06 | 47.76 | $29.13 | 148100 |
| 2023-10-05 | 49.08 | $29.26 | 64400 |
| 2023-10-04 | 44.84 | $28.88 | 92922 |
| 2023-10-03 | 48.36 | $29.23 | 119600 |
| 2023-10-02 | 46.77 | $29.09 | 77628 |
| 2023-09-29 | 53.22 | $29.67 | 360434 |
| 2023-09-28 | 59.83 | $30.16 | 94800 |
| 2023-09-27 | 65.34 | $30.51 | 69510 |
| 2023-09-26 | 62.63 | $30.22 | 46500 |
| 2023-09-25 | 67.84 | $30.52 | 73904 |
| 2023-09-22 | 67.58 | $30.49 | 54505 |
| 2023-09-21 | 66.66 | $30.38 | 52300 |
| 2023-09-20 | 67.32 | $30.42 | 87113 |
| 2023-09-19 | 71.73 | $30.68 | 52700 |
| 2023-09-18 | 67.35 | $30.12 | 73900 |
| 2023-09-15 | 66.83 | $30.06 | 92603 |
| 2023-09-14 | 63.40 | $29.69 | 79021 |
| 2023-09-13 | 61.99 | $29.55 | 175633 |
| 2023-09-12 | 57.78 | $29.17 | 927412 |
| 2023-09-11 | 57.19 | $29.12 | 161300 |
| 2023-09-08 | 55.65 | $28.99 | 36622 |
| 2023-09-07 | 57.15 | $29.09 | 47500 |
| 2023-09-06 | 51.15 | $28.61 | 64810 |
| 2023-09-05 | 49.90 | $28.52 | 87447 |
| 2023-09-01 | 56.80 | $28.97 | 71115 |
| 2023-08-31 | 54.69 | $28.81 | 79500 |
| 2023-08-30 | 51.89 | $28.61 | 57100 |
| 2023-08-29 | 49.98 | $28.48 | 179800 |
| 2023-08-28 | 49.83 | $28.47 | 92800 |
| 2023-08-25 | 46.59 | $28.25 | 54006 |
| 2023-08-24 | 46.29 | $28.23 | 82403 |
| 2023-08-23 | 45.86 | $28.20 | 64502 |
| 2023-08-22 | 41.04 | $27.88 | 86200 |
| 2023-08-21 | 40.25 | $27.83 | 124500 |
| 2023-08-18 | 39.94 | $27.81 | 120400 |
| 2023-08-17 | 40.04 | $27.82 | 119714 |
| 2023-08-16 | 40.13 | $27.83 | 74300 |
| 2023-08-15 | 40.67 | $27.89 | 95649 |
| 2023-08-14 | 44.13 | $28.26 | 79000 |
| 2023-08-11 | 43.01 | $28.17 | 138835 |
| 2023-08-10 | 43.47 | $28.22 | 290500 |
| 2023-08-09 | 43.56 | $28.23 | 190700 |
| 2023-08-08 | 41.75 | $28.07 | 132014 |
| 2023-08-07 | 42.07 | $28.11 | 85439 |
| 2023-08-04 | 39.66 | $27.89 | 108230 |
| 2023-08-03 | 39.00 | $27.83 | 96500 |
| 2023-08-02 | 37.49 | $27.69 | 204726 |
| 2023-08-01 | 40.49 | $28.13 | 64400 |
| 2023-07-31 | 45.16 | $28.73 | 70000 |
| 2023-07-28 | 44.45 | $28.66 | 53700 |
| 2023-07-27 | 44.69 | $28.69 | 262318 |
| 2023-07-26 | 42.86 | $28.50 | 56100 |
| 2023-07-25 | 45.81 | $28.89 | 50900 |
| 2023-07-24 | 51.89 | $29.59 | 50447 |
| 2023-07-21 | 48.85 | $29.26 | 122912 |
| 2023-07-20 | 49.57 | $29.34 | 69900 |
| 2023-07-19 | 48.21 | $29.19 | 168200 |
| 2023-07-18 | 48.29 | $29.20 | 541400 |
| 2023-07-17 | 49.09 | $29.30 | 187016 |
| 2023-07-14 | 47.52 | $29.11 | 474900 |
| 2023-07-13 | 50.81 | $29.53 | 337230 |
| 2023-07-12 | 49.71 | $29.39 | 88700 |
| 2023-07-11 | 46.45 | $28.99 | 135600 |
| 2023-07-10 | 50.23 | $29.48 | 78700 |
| 2023-07-07 | 48.36 | $29.25 | 76007 |
| 2023-07-06 | 44.65 | $28.82 | 459442 |
| 2023-07-05 | 47.12 | $29.15 | 240840 |
| 2023-07-03 | 50.75 | $29.60 | 227316 |
| 2023-06-30 | 50.01 | $29.51 | 84100 |
| 2023-06-29 | 49.70 | $29.47 | 57500 |
| 2023-06-28 | 59.61 | $30.58 | 44200 |
| 2023-06-27 | 46.57 | $29.15 | 75646 |
| 2023-06-26 | 41.55 | $28.75 | 89300 |
| 2023-06-23 | 39.67 | $28.61 | 59200 |
| 2023-06-22 | 42.96 | $28.96 | 73800 |
| 2023-06-21 | 42.83 | $28.95 | 113100 |
| 2023-06-20 | 38.05 | $28.59 | 309000 |
| 2023-06-16 | 39.71 | $28.78 | 342800 |
| 2023-06-15 | 43.00 | $29.13 | 240029 |
| 2023-06-14 | 43.30 | $29.16 | 277407 |
| 2023-06-13 | 46.18 | $29.45 | 116900 |
| 2023-06-12 | 47.21 | $29.55 | 55700 |
| 2023-06-09 | 47.92 | $29.62 | 108300 |
| 2023-06-08 | 44.03 | $29.28 | 68700 |
| 2023-06-07 | 44.03 | $29.28 | 54400 |
| 2023-06-06 | 47.21 | $29.62 | 69205 |
| 2023-06-05 | 39.94 | $29.02 | 95200 |
| 2023-06-02 | 40.56 | $29.09 | 96014 |
| 2023-06-01 | 36.70 | $28.80 | 137811 |
| 2023-05-31 | 31.30 | $28.43 | 87300 |
| 2023-05-30 | 32.66 | $28.62 | 78744 |
| 2023-05-26 | 37.56 | $29.22 | 74200 |
| 2023-05-25 | 40.13 | $29.49 | 56202 |
| 2023-05-24 | 40.62 | $29.54 | 56020 |
| 2023-05-23 | 43.55 | $29.83 | 130400 |
| 2023-05-22 | 46.99 | $30.14 | 74816 |
| 2023-05-19 | 44.71 | $29.97 | 59400 |
| 2023-05-18 | 46.04 | $30.09 | 44048 |
| 2023-05-17 | 50.67 | $30.48 | 49935 |
| 2023-05-16 | 52.21 | $30.60 | 51200 |
| 2023-05-15 | 61.50 | $31.23 | 158700 |
| 2023-05-12 | 58.01 | $30.92 | 164512 |
| 2023-05-11 | 62.53 | $31.18 | 49210 |
| 2023-05-10 | 63.07 | $31.21 | 46308 |
| 2023-05-09 | 65.39 | $31.34 | 46342 |
| 2023-05-08 | 62.57 | $31.06 | 45900 |
| 2023-05-05 | 63.27 | $31.10 | 95910 |
| 2023-05-04 | 64.13 | $31.15 | 99407 |
| 2023-05-03 | 62.70 | $31.00 | 537431 |
| 2023-05-02 | 58.50 | $30.60 | 369617 |
| 2023-05-01 | 56.29 | $30.41 | 54500 |
| 2023-04-28 | 57.83 | $30.51 | 43400 |
| 2023-04-27 | 61.86 | $30.76 | 53049 |
| 2023-04-26 | 58.93 | $30.49 | 65342 |
| 2023-04-25 | 58.02 | $30.41 | 61945 |
| 2023-04-24 | 55.18 | $30.17 | 42405 |
| 2023-04-21 | 52.39 | $29.95 | 56334 |
| 2023-04-20 | 51.74 | $29.90 | 77341 |
| 2023-04-19 | 53.40 | $30.02 | 127200 |
| 2023-04-18 | 54.80 | $30.12 | 70800 |
| 2023-04-17 | 47.96 | $29.59 | 68400 |
| 2023-04-14 | 50.13 | $29.75 | 74716 |
| 2023-04-13 | 52.39 | $29.91 | 467037 |
| 2023-04-12 | 50.26 | $29.75 | 428446 |
| 2023-04-11 | 45.96 | $29.45 | 82149 |
| 2023-04-10 | 45.96 | $29.45 | 71900 |
| 2023-04-06 | 51.15 | $29.84 | 64200 |
| 2023-04-05 | 52.30 | $29.92 | 71600 |
| 2023-04-04 | 54.48 | $30.07 | 59731 |
| 2023-04-03 | 51.12 | $29.81 | 91900 |
| 2023-03-31 | 53.28 | $29.96 | 134349 |
| 2023-03-30 | 55.04 | $30.08 | 367537 |
| 2023-03-29 | 57.93 | $30.27 | 52241 |
| 2023-03-28 | 63.23 | $30.59 | 60935 |
| 2023-03-27 | 63.03 | $30.57 | 45633 |
| 2023-03-24 | 61.84 | $30.45 | 43300 |
| 2023-03-23 | 64.12 | $30.59 | 49900 |
| 2023-03-22 | 65.77 | $30.69 | 57600 |
| 2023-03-21 | 63.64 | $30.45 | 59700 |
| 2023-03-20 | 65.58 | $30.57 | 55000 |
| 2023-03-17 | 63.18 | $30.30 | 204800 |
| 2023-03-16 | 63.18 | $30.30 | 119100 |
| 2023-03-15 | 52.43 | $29.33 | 44500 |
| 2023-03-14 | 53.19 | $29.38 | 71048 |
| 2023-03-13 | 55.01 | $29.50 | 54323 |
| 2023-03-10 | 55.01 | $29.50 | 426914 |
| 2023-03-09 | 53.08 | $29.34 | 380349 |
| 2023-03-08 | 53.91 | $29.40 | 219300 |
| 2023-03-07 | 50.50 | $29.12 | 76340 |
| 2023-03-06 | 53.03 | $29.31 | 72700 |
| 2023-03-03 | 54.25 | $29.40 | 189900 |
| 2023-03-02 | 44.70 | $28.69 | 76900 |
| 2023-03-01 | 45.99 | $28.79 | 89800 |
| 2023-02-28 | 49.35 | $29.04 | 92600 |
| 2023-02-27 | 50.19 | $29.10 | 84100 |
| 2023-02-24 | 52.15 | $29.24 | 103300 |
| 2023-02-23 | 53.57 | $29.34 | 48700 |
| 2023-02-22 | 52.34 | $29.24 | 356100 |
| 2023-02-21 | 52.10 | $29.22 | 270409 |
| 2023-02-17 | 49.67 | $29.02 | 50700 |
| 2023-02-16 | 49.67 | $29.02 | 201700 |
| 2023-02-15 | 50.60 | $29.10 | 54919 |
| 2023-02-14 | 53.19 | $29.32 | 144000 |
| 2023-02-13 | 53.54 | $29.35 | 97100 |
| 2023-02-10 | 54.23 | $29.41 | 67638 |
| 2023-02-09 | 51.47 | $29.13 | 60200 |
| 2023-02-08 | 55.81 | $29.51 | 48200 |
| 2023-02-07 | 55.62 | $29.49 | 44500 |
| 2023-02-06 | 51.52 | $29.07 | 124226 |
| 2023-02-03 | 55.21 | $29.39 | 120848 |
| 2023-02-02 | 62.98 | $29.97 | 76600 |
| 2023-02-01 | 65.86 | $30.16 | 70800 |
| 2023-01-31 | 64.98 | $30.05 | 93400 |
| 2023-01-30 | 63.85 | $29.91 | 78809 |
| 2023-01-27 | 64.99 | $29.99 | 113425 |
| 2023-01-26 | 67.56 | $30.17 | 54336 |
| 2023-01-25 | 67.42 | $30.15 | 134200 |
| 2023-01-24 | 66.49 | $30.01 | 133800 |
| 2023-01-23 | 63.35 | $29.57 | 124612 |
| 2023-01-20 | 64.79 | $29.68 | 135700 |
| 2023-01-19 | 62.27 | $29.34 | 263045 |
| 2023-01-18 | 60.36 | $29.10 | 191728 |
| 2023-01-17 | 61.59 | $29.20 | 180714 |
| 2023-01-13 | 60.37 | $29.04 | 215400 |
| 2023-01-12 | 58.72 | $28.83 | 127200 |
| 2023-01-11 | 53.38 | $28.22 | 63706 |
| 2023-01-10 | 52.23 | $28.10 | 134600 |
| 2023-01-09 | 57.04 | $28.53 | 144925 |
| 2023-01-06 | 57.15 | $28.54 | 101200 |
| 2023-01-05 | 55.15 | $28.31 | 109100 |
| 2023-01-04 | 56.91 | $28.47 | 145511 |
| 2023-01-03 | 58.57 | $28.62 | 130400 |
| 2022-12-30 | 55.53 | $28.25 | 138900 |
| 2022-12-29 | 57.81 | $28.46 | 95843 |
| 2022-12-28 | 55.14 | $28.14 | 67715 |
| 2022-12-27 | 59.63 | $28.54 | 109020 |
| 2022-12-23 | 61.28 | $28.68 | 86739 |
| 2022-12-22 | 60.08 | $28.52 | 168300 |
| 2022-12-21 | 58.47 | $28.31 | 155507 |
| 2022-12-20 | 56.06 | $28.01 | 147431 |
| 2022-12-19 | 51.03 | $27.45 | 172119 |
| 2022-12-16 | 48.43 | $27.19 | 198000 |
| 2022-12-15 | 48.02 | $27.15 | 335100 |
| 2022-12-14 | 52.41 | $27.60 | 188600 |
| 2022-12-13 | 52.61 | $27.62 | 136800 |
| 2022-12-12 | 47.71 | $27.11 | 222832 |
| 2022-12-09 | 49.62 | $27.31 | 175639 |
| 2022-12-08 | 47.73 | $27.12 | 150300 |
| 2022-12-07 | 47.23 | $27.07 | 174109 |
| 2022-12-06 | 47.23 | $27.07 | 218905 |
| 2022-12-05 | 47.64 | $27.12 | 158619 |
| 2022-12-02 | 49.51 | $27.35 | 504832 |
| 2022-12-01 | 54.64 | $27.93 | 179841 |
| 2022-11-30 | 53.21 | $27.75 | 114000 |
| 2022-11-29 | 51.35 | $27.52 | 85500 |
| 2022-11-28 | 55.35 | $27.96 | 121400 |
| 2022-11-25 | 55.35 | $27.96 | 75734 |
| 2022-11-23 | 55.35 | $27.96 | 91500 |
| 2022-11-22 | 53.81 | $27.74 | 98200 |
| 2022-11-21 | 48.67 | $27.07 | 151200 |
| 2022-11-18 | 50.92 | $27.35 | 125000 |
| 2022-11-17 | 46.75 | $26.85 | 185400 |
| 2022-11-16 | 46.32 | $26.80 | 161346 |
| 2022-11-15 | 47.27 | $26.93 | 154916 |
| 2022-11-14 | 47.91 | $27.02 | 128924 |
| 2022-11-11 | 52.29 | $27.60 | 182902 |
| 2022-11-10 | 54.57 | $27.88 | 703700 |
| 2022-11-09 | 44.13 | $26.62 | 351715 |
| 2022-11-08 | 51.34 | $27.43 | 497235 |
| 2022-11-07 | 50.77 | $27.37 | 199200 |
| 2022-11-04 | 50.22 | $27.31 | 391930 |
| 2022-11-03 | 49.51 | $27.23 | 193430 |
| 2022-11-02 | 50.54 | $27.35 | 211900 |
| 2022-11-01 | 49.54 | $27.23 | 197801 |
| 2022-10-31 | 52.31 | $27.56 | 179900 |
| 2022-10-28 | 55.33 | $27.90 | 195500 |
| 2022-10-27 | 52.90 | $27.58 | 273207 |
| 2022-10-26 | 56.56 | $27.98 | 109200 |
| 2022-10-25 | 54.38 | $27.69 | 308400 |
| 2022-10-24 | 46.90 | $26.83 | 210100 |
| 2022-10-21 | 52.62 | $27.43 | 172600 |
| 2022-10-20 | 50.22 | $27.18 | 183900 |
| 2022-10-19 | 45.49 | $26.73 | 587900 |
| 2022-10-18 | 46.61 | $26.85 | 1.0M |
| 2022-10-17 | 46.29 | $26.82 | 361400 |
| 2022-10-14 | 43.67 | $26.57 | 243606 |
| 2022-10-13 | 44.83 | $26.71 | 242739 |
| 2022-10-12 | 46.09 | $26.86 | 202400 |
| 2022-10-11 | 51.67 | $27.47 | 195500 |
| 2022-10-10 | 49.97 | $27.29 | 382100 |
| 2022-10-07 | 50.25 | $27.32 | 203700 |
| 2022-10-06 | 51.62 | $27.47 | 144800 |
| 2022-10-05 | 51.71 | $27.48 | 213000 |
| 2022-10-04 | 53.93 | $27.73 | 233900 |
| 2022-10-03 | 44.63 | $26.70 | 525926 |
| 2022-09-30 | 48.22 | $27.10 | 243924 |
| 2022-09-29 | 48.22 | $27.10 | 465540 |
| 2022-09-28 | 43.05 | $26.60 | 139300 |
| 2022-09-27 | 45.28 | $26.86 | 378300 |
| 2022-09-26 | 46.61 | $27.01 | 204900 |
| 2022-09-23 | 43.91 | $26.75 | 176400 |
| 2022-09-22 | 46.49 | $27.05 | 186900 |
| 2022-09-21 | 43.66 | $26.78 | 129200 |
| 2022-09-20 | 47.07 | $27.17 | 155000 |
| 2022-09-19 | 44.86 | $26.96 | 183507 |
| 2022-09-16 | 43.37 | $26.82 | 153600 |
| 2022-09-15 | 43.05 | $26.79 | 201749 |
| 2022-09-14 | 44.14 | $26.93 | 82400 |
| 2022-09-13 | 45.07 | $27.05 | 174442 |
| 2022-09-12 | 50.62 | $27.71 | 185500 |
| 2022-09-09 | 50.09 | $27.65 | 193841 |
| 2022-09-08 | 45.34 | $27.14 | 399810 |
| 2022-09-07 | 34.01 | $26.17 | 187800 |
| 2022-09-06 | 33.06 | $26.10 | 314800 |
| 2022-09-02 | 37.37 | $26.69 | 130500 |
| 2022-09-01 | 37.85 | $26.75 | 200114 |
| 2022-08-31 | 40.91 | $27.12 | 138349 |
| 2022-08-30 | 43.25 | $27.38 | 142549 |
| 2022-08-29 | 39.46 | $27.08 | 170000 |
| 2022-08-26 | 40.75 | $27.23 | 111100 |
| 2022-08-25 | 44.74 | $27.66 | 83500 |
| 2022-08-24 | 43.14 | $27.53 | 110612 |
| 2022-08-23 | 43.69 | $27.59 | 155633 |
| 2022-08-22 | 40.68 | $27.34 | 232900 |
| 2022-08-19 | 40.19 | $27.30 | 137710 |
| 2022-08-18 | 41.99 | $27.52 | 122212 |
| 2022-08-17 | 42.16 | $27.54 | 150200 |
| 2022-08-16 | 42.05 | $27.53 | 124200 |
| 2022-08-15 | 44.47 | $27.84 | 147800 |
| 2022-08-12 | 43.37 | $27.73 | 76938 |
| 2022-08-11 | 47.25 | $28.21 | 93620 |
| 2022-08-10 | 46.59 | $28.14 | 105107 |
| 2022-08-09 | 37.92 | $27.32 | 182000 |
| 2022-08-08 | 44.14 | $28.07 | 125731 |
| 2022-08-05 | 43.20 | $27.99 | 116507 |
| 2022-08-04 | 44.18 | $28.10 | 77047 |
| 2022-08-03 | 43.07 | $28.00 | 108200 |
| 2022-08-02 | 45.29 | $28.26 | 223245 |
| 2022-08-01 | 49.60 | $28.72 | 545917 |
| 2022-07-29 | 47.43 | $28.51 | 141600 |
| 2022-07-28 | 50.58 | $28.83 | 117449 |
| 2022-07-27 | 46.92 | $28.48 | 466700 |
| 2022-07-26 | 43.87 | $28.21 | 120600 |
| 2022-07-25 | 46.01 | $28.44 | 117600 |
| 2022-07-22 | 48.04 | $28.65 | 100900 |
| 2022-07-21 | 46.21 | $28.48 | 184609 |
| 2022-07-20 | 43.67 | $28.25 | 233100 |
| 2022-07-19 | 43.33 | $28.22 | 323400 |
| 2022-07-18 | 43.91 | $28.29 | 187400 |
| 2022-07-15 | 43.19 | $28.22 | 169926 |
| 2022-07-14 | 41.16 | $28.02 | 164400 |
| 2022-07-13 | 43.29 | $28.31 | 137600 |
| 2022-07-12 | 44.66 | $28.49 | 128401 |
| 2022-07-11 | 43.05 | $28.32 | 145334 |
| 2022-07-08 | 41.13 | $28.12 | 159141 |
| 2022-07-07 | 42.99 | $28.39 | 218600 |
| 2022-07-06 | 41.11 | $28.19 | 157520 |
| 2022-07-05 | 44.14 | $28.63 | 130000 |
| 2022-07-01 | 45.37 | $28.80 | 117000 |
| 2022-06-30 | 45.11 | $28.77 | 150600 |
| 2022-06-29 | 44.12 | $28.65 | 88515 |
| 2022-06-28 | 47.46 | $29.14 | 121200 |
| 2022-06-27 | 43.83 | $28.70 | 101149 |
| 2022-06-24 | 46.98 | $29.15 | 96800 |
| 2022-06-23 | 49.69 | $29.51 | 83400 |
| 2022-06-22 | 44.45 | $28.89 | 153600 |
| 2022-06-21 | 36.77 | $28.13 | 230800 |
| 2022-06-17 | 38.50 | $28.39 | 120018 |
| 2022-06-16 | 42.68 | $28.96 | 121901 |
| 2022-06-15 | 38.68 | $28.60 | 158300 |
| 2022-06-14 | 38.12 | $28.55 | 199200 |
| 2022-06-13 | 42.71 | $29.16 | 103307 |
| 2022-06-10 | 43.44 | $29.25 | 99400 |
| 2022-06-09 | 42.08 | $29.12 | 62204 |
| 2022-06-08 | 45.01 | $29.49 | 79000 |
| 2022-06-07 | 46.69 | $29.69 | 67428 |
| 2022-06-06 | 49.21 | $29.98 | 63936 |
| 2022-06-03 | 48.39 | $29.89 | 71336 |
| 2022-06-02 | 53.40 | $30.44 | 86749 |
| 2022-06-01 | 54.98 | $30.60 | 143800 |
| 2022-05-31 | 55.66 | $30.67 | 384700 |
| 2022-05-27 | 67.07 | $31.68 | 211400 |
| 2022-05-26 | 67.99 | $31.75 | 71000 |
| 2022-05-25 | 64.85 | $31.27 | 98840 |
| 2022-05-24 | 61.98 | $30.88 | 102822 |
| 2022-05-23 | 60.33 | $30.67 | 83838 |
| 2022-05-20 | 59.20 | $30.53 | 97400 |
| 2022-05-19 | 61.45 | $30.72 | 113700 |
| 2022-05-18 | 56.86 | $30.16 | 1.2M |
| 2022-05-17 | 50.68 | $29.54 | 727600 |
| 2022-05-16 | 49.12 | $29.40 | 115448 |
| 2022-05-13 | 48.90 | $29.38 | 137000 |
| 2022-05-12 | 46.94 | $29.20 | 228716 |
| 2022-05-11 | 49.86 | $29.49 | 97100 |
| 2022-05-10 | 50.07 | $29.51 | 137500 |
| 2022-05-09 | 49.08 | $29.41 | 100600 |
| 2022-05-06 | 50.51 | $29.56 | 875600 |
| 2022-05-05 | 49.67 | $29.47 | 83919 |
| 2022-05-04 | 55.18 | $30.03 | 102400 |
| 2022-05-03 | 51.92 | $29.67 | 72600 |
| 2022-05-02 | 50.69 | $29.54 | 212300 |
| 2022-04-29 | 51.86 | $29.66 | 79800 |
| 2022-04-28 | 51.33 | $29.60 | 558600 |
| 2022-04-27 | 49.38 | $29.38 | 92900 |
| 2022-04-26 | 49.47 | $29.39 | 78800 |
| 2022-04-25 | 52.48 | $29.74 | 77900 |
| 2022-04-22 | 48.57 | $29.28 | 77600 |
| 2022-04-21 | 49.93 | $29.44 | 85426 |
| 2022-04-20 | 53.29 | $29.82 | 101906 |
| 2022-04-19 | 51.41 | $29.59 | 137246 |
| 2022-04-18 | 50.42 | $29.47 | 94100 |
| 2022-04-14 | 53.43 | $29.82 | 124700 |
| 2022-04-13 | 52.66 | $29.72 | 162600 |
| 2022-04-12 | 54.37 | $29.92 | 214500 |
| 2022-04-11 | 50.98 | $29.47 | 178912 |
| 2022-04-08 | 56.86 | $30.13 | 489500 |
| 2022-04-07 | 51.37 | $29.45 | 570126 |
| 2022-04-06 | 50.76 | $29.38 | 108500 |
| 2022-04-05 | 50.50 | $29.35 | 266000 |
| 2022-04-04 | 57.67 | $30.11 | 1.9M |
| 2022-04-01 | 54.61 | $29.73 | 1.8M |
| 2022-03-31 | 48.36 | $29.06 | 196900 |
| 2022-03-30 | 50.53 | $29.28 | 48400 |
| 2022-03-29 | 53.21 | $29.54 | 47444 |
| 2022-03-28 | 52.19 | $29.43 | 49700 |
| 2022-03-25 | 54.44 | $29.65 | 49715 |
| 2022-03-24 | 58.24 | $30.00 | 45900 |
| 2022-03-23 | 59.14 | $30.08 | 45200 |
| 2022-03-22 | 57.83 | $29.91 | 98341 |
| 2022-03-21 | 54.66 | $29.52 | 82307 |
| 2022-03-18 | 54.66 | $29.52 | 93900 |
| 2022-03-17 | 53.69 | $29.40 | 132526 |
| 2022-03-16 | 58.64 | $29.90 | 186705 |
| 2022-03-15 | 60.77 | $30.10 | 135200 |
| 2022-03-14 | 55.12 | $29.37 | 107200 |
| 2022-03-11 | 53.91 | $29.23 | 132900 |
| 2022-03-10 | 53.66 | $29.20 | 112700 |
| 2022-03-09 | 57.37 | $29.57 | 150805 |
| 2022-03-08 | 54.11 | $29.17 | 137300 |
| 2022-03-07 | 55.94 | $29.35 | 159127 |
| 2022-03-04 | 61.65 | $29.87 | 43900 |
| 2022-03-03 | 56.26 | $29.21 | 54400 |
| 2022-03-02 | 56.00 | $29.18 | 87000 |
| 2022-03-01 | 52.11 | $28.76 | 75944 |
| 2022-02-28 | 53.28 | $28.87 | 170000 |
| 2022-02-25 | 50.70 | $28.60 | 65100 |
| 2022-02-24 | 52.12 | $28.74 | 224000 |
| 2022-02-23 | 53.33 | $28.86 | 72200 |
| 2022-02-22 | 54.65 | $28.99 | 131900 |
| 2022-02-18 | 50.94 | $28.57 | 95900 |
| 2022-02-17 | 49.55 | $28.42 | 65034 |
| 2022-02-16 | 54.24 | $28.90 | 73200 |
| 2022-02-15 | 52.64 | $28.72 | 67900 |
| 2022-02-14 | 50.45 | $28.48 | 85242 |
| 2022-02-11 | 49.05 | $28.33 | 64528 |
| 2022-02-10 | 49.05 | $28.33 | 72014 |
| 2022-02-09 | 53.12 | $28.78 | 126500 |
| 2022-02-08 | 57.01 | $29.17 | 67427 |
| 2022-02-07 | 56.54 | $29.11 | 80429 |
| 2022-02-04 | 58.34 | $29.29 | 69700 |
| 2022-02-03 | 56.13 | $28.99 | 114400 |
| 2022-02-02 | 61.28 | $29.49 | 77311 |
| 2022-02-01 | 57.01 | $28.92 | 96200 |
| 2022-01-31 | 54.68 | $28.64 | 111400 |
| 2022-01-28 | 50.28 | $28.16 | 308400 |
| 2022-01-27 | 48.81 | $28.01 | 141400 |
| 2022-01-26 | 48.90 | $28.02 | 93700 |
| 2022-01-25 | 59.41 | $29.01 | 112000 |
| 2022-01-24 | 54.64 | $28.50 | 127800 |
| 2022-01-21 | 56.37 | $28.64 | 67119 |
| 2022-01-20 | 54.41 | $28.44 | 262049 |
| 2022-01-19 | 54.31 | $28.43 | 119100 |
| 2022-01-18 | 52.48 | $28.24 | 169219 |
| 2022-01-14 | 57.68 | $28.69 | 198800 |
| 2022-01-13 | 56.40 | $28.55 | 213100 |
| 2022-01-12 | 59.70 | $28.82 | 133700 |
| 2022-01-11 | 60.70 | $28.90 | 372300 |
| 2022-01-10 | 57.12 | $28.48 | 86800 |
| 2022-01-07 | 56.68 | $28.43 | 77500 |
| 2022-01-06 | 58.17 | $28.56 | 469514 |
| 2022-01-05 | 52.80 | $27.97 | 161439 |
| 2022-01-04 | 48.20 | $27.54 | 301909 |
| 2022-01-03 | 44.87 | $27.26 | 67000 |
| 2021-12-31 | 46.39 | $27.41 | 51700 |
| 2021-12-30 | 46.39 | $27.41 | 48600 |
| 2021-12-29 | 43.64 | $27.17 | 105500 |
| 2021-12-28 | 43.64 | $27.17 | 110234 |
| 2021-12-27 | 40.90 | $26.93 | 90600 |
| 2021-12-23 | 49.80 | $27.86 | 147510 |
| 2021-12-22 | 50.70 | $27.94 | 53600 |
| 2021-12-21 | 52.74 | $28.12 | 111200 |
| 2021-12-20 | 52.74 | $28.12 | 128400 |
| 2021-12-17 | 54.50 | $28.28 | 114245 |
| 2021-12-16 | 51.32 | $27.95 | 215200 |
| 2021-12-15 | 52.70 | $28.08 | 51915 |
| 2021-12-14 | 49.00 | $27.71 | 267000 |
| 2021-12-13 | 44.65 | $27.32 | 147600 |
| 2021-12-10 | 45.41 | $27.40 | 224946 |
| 2021-12-09 | 44.96 | $27.36 | 58700 |
| 2021-12-08 | 45.67 | $27.44 | 71137 |
| 2021-12-07 | 49.22 | $27.83 | 220400 |
| 2021-12-06 | 41.58 | $27.14 | 315400 |
| 2021-12-03 | 40.47 | $27.05 | 1.5M |
| 2021-12-02 | 41.38 | $27.16 | 632500 |
| 2021-12-01 | 41.79 | $27.21 | 1.6M |
| 2021-11-30 | 44.80 | $27.57 | 171300 |
| 2021-11-29 | 48.70 | $27.99 | 200100 |
| 2021-11-26 | 43.35 | $27.51 | 52533 |
| 2021-11-24 | 45.02 | $27.69 | 43400 |
| 2021-11-23 | 47.13 | $27.91 | 75008 |
| 2021-11-22 | 47.71 | $27.97 | 67433 |
| 2021-11-19 | 46.57 | $27.86 | 103900 |
| 2021-11-18 | 49.07 | $28.13 | 177214 |
| 2021-11-17 | 51.30 | $28.36 | 64032 |
| 2021-11-16 | 54.47 | $28.67 | 49000 |
| 2021-11-15 | 57.29 | $28.93 | 228902 |
| 2021-11-12 | 58.29 | $29.02 | 35100 |
| 2021-11-11 | 52.36 | $28.34 | 102140 |
| 2021-11-10 | 61.81 | $29.11 | 241309 |
| 2021-11-09 | 56.92 | $28.60 | 58600 |
| 2021-11-08 | 56.08 | $28.52 | 53300 |
| 2021-11-05 | 57.54 | $28.63 | 55428 |
| 2021-11-04 | 58.06 | $28.67 | 128300 |
| 2021-11-03 | 55.37 | $28.39 | 64619 |
| 2021-11-02 | 53.65 | $28.22 | 240037 |
| 2021-11-01 | 53.76 | $28.23 | 82040 |
| 2021-10-29 | 52.29 | $28.08 | 48200 |
| 2021-10-28 | 54.94 | $28.32 | 156600 |
| 2021-10-27 | 54.40 | $28.26 | 88409 |
| 2021-10-26 | 58.45 | $28.62 | 63918 |
| 2021-10-25 | 47.10 | $27.53 | 100806 |
| 2021-10-22 | 46.46 | $27.48 | 65532 |
| 2021-10-21 | 46.57 | $27.49 | 117706 |
| 2021-10-20 | 46.77 | $27.51 | 100500 |
| 2021-10-19 | 43.85 | $27.26 | 121600 |
| 2021-10-18 | 43.94 | $27.27 | 84000 |
| 2021-10-15 | 46.73 | $27.57 | 132900 |
| 2021-10-14 | 42.95 | $27.24 | 311323 |
| 2021-10-13 | 44.21 | $27.38 | 180500 |
| 2021-10-12 | 42.61 | $27.24 | 85936 |
| 2021-10-11 | 45.35 | $27.55 | 65922 |
| 2021-10-08 | 48.10 | $27.84 | 48622 |
| 2021-10-07 | 51.37 | $28.16 | 45424 |
| 2021-10-06 | 51.47 | $28.17 | 71245 |
| 2021-10-05 | 49.83 | $28.00 | 187541 |
| 2021-10-04 | 46.29 | $27.65 | 110700 |
| 2021-10-01 | 50.45 | $28.08 | 67036 |
| 2021-09-30 | 47.09 | $27.76 | 63537 |
| 2021-09-29 | 48.86 | $27.94 | 50334 |
| 2021-09-28 | 49.85 | $28.04 | 45526 |
| 2021-09-27 | 58.25 | $28.79 | 34935 |
| 2021-09-24 | 63.24 | $29.16 | 79543 |
| 2021-09-23 | 63.38 | $29.17 | 40100 |
| 2021-09-22 | 62.59 | $29.07 | 94006 |
| 2021-09-21 | 68.90 | $29.52 | 53900 |
| 2021-09-20 | 71.80 | $29.71 | 46800 |
| 2021-09-17 | 72.56 | $29.76 | 59716 |
| 2021-09-16 | 71.94 | $29.65 | 152500 |
| 2021-09-15 | 71.55 | $29.58 | 100302 |
| 2021-09-14 | 70.83 | $29.45 | 64000 |
| 2021-09-13 | 71.76 | $29.52 | 102200 |
| 2021-09-10 | 73.32 | $29.64 | 216300 |
| 2021-09-09 | 73.18 | $29.61 | 32349 |
| 2021-09-08 | 71.74 | $29.30 | 96127 |
| 2021-09-07 | 74.69 | $29.54 | 45018 |
| 2021-09-03 | 70.12 | $28.60 | 81700 |
| 2021-09-02 | 64.32 | $27.71 | 55946 |
| 2021-09-01 | 59.17 | $27.10 | 92343 |
| 2021-08-31 | 55.89 | $26.77 | 59944 |
| 2021-08-30 | 57.76 | $26.91 | 56900 |
| 2021-08-27 | 57.47 | $26.88 | 87505 |
| 2021-08-26 | 52.30 | $26.38 | 43012 |
| 2021-08-25 | 53.16 | $26.45 | 47500 |
| 2021-08-24 | 54.13 | $26.53 | 83900 |
| 2021-08-23 | 55.44 | $26.64 | 43600 |
| 2021-08-20 | 49.39 | $26.07 | 43228 |
| 2021-08-19 | 46.35 | $25.82 | 59538 |
| 2021-08-18 | 46.56 | $25.84 | 87900 |
| 2021-08-17 | 50.40 | $26.19 | 54022 |
| 2021-08-16 | 54.42 | $26.52 | 32629 |
| 2021-08-13 | 54.42 | $26.52 | 67741 |
| 2021-08-12 | 47.43 | $25.91 | 50835 |
| 2021-08-11 | 48.95 | $26.04 | 56042 |
| 2021-08-10 | 47.21 | $25.90 | 140404 |
| 2021-08-09 | 41.86 | $25.50 | 57042 |
| 2021-08-06 | 50.35 | $26.20 | 51300 |
| 2021-08-05 | 42.43 | $25.70 | 48038 |
| 2021-08-04 | 42.95 | $25.74 | 81541 |
| 2021-08-03 | 45.33 | $25.92 | 257342 |
| 2021-08-02 | 46.98 | $26.04 | 60000 |
| 2021-07-30 | 41.22 | $25.70 | 68811 |
| 2021-07-29 | 41.98 | $25.76 | 93800 |
| 2021-07-28 | 42.86 | $25.83 | 91900 |
| 2021-07-27 | 41.36 | $25.74 | 85700 |
| 2021-07-26 | 41.20 | $25.73 | 84530 |
| 2021-07-23 | 46.07 | $26.13 | 89600 |
| 2021-07-22 | 42.52 | $25.91 | 249200 |
| 2021-07-21 | 45.08 | $26.11 | 77400 |
| 2021-07-20 | 48.56 | $26.36 | 223200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.46
2026-07-17
Close Price
$23.24
Vol: 121539
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.46 | $23.24 | 121539 |
| 2026-07-16 | -28.28 | $23.22 | 289600 |
| 2026-07-15 | -34.43 | $23.07 | 250400 |
| 2026-07-14 | -27.05 | $23.25 | 216009 |
| 2026-07-13 | -37.30 | $23.00 | 200500 |
| 2026-07-10 | -39.01 | $22.83 | 176600 |
| 2026-07-09 | -31.58 | $22.90 | 175700 |
| 2026-07-08 | -31.58 | $22.90 | 163800 |
| 2026-07-07 | -40.67 | $22.71 | 252038 |
| 2026-07-06 | -45.45 | $22.61 | 283808 |
| 2026-07-02 | -41.15 | $22.70 | 216700 |
| 2026-07-01 | -68.90 | $22.12 | 165000 |
| 2026-06-30 | -64.11 | $22.22 | 236500 |
| 2026-06-29 | -79.29 | $22.46 | 274500 |
| 2026-06-26 | -89.56 | $22.30 | 206900 |
| 2026-06-25 | -97.80 | $22.15 | 208900 |
| 2026-06-24 | -95.54 | $22.30 | 293400 |
| 2026-06-23 | -96.88 | $22.27 | 341200 |
| 2026-06-22 | -98.15 | $22.27 | 345600 |
| 2026-06-18 | -92.38 | $22.86 | 192945 |
| 2026-06-17 | -95.96 | $22.78 | 157300 |
| 2026-06-16 | -96.86 | $22.76 | 191137 |
| 2026-06-15 | -93.67 | $22.85 | 267228 |
| 2026-06-12 | -82.35 | $23.10 | 130803 |
| 2026-06-11 | -67.42 | $23.43 | 184900 |
| 2026-06-10 | -76.02 | $23.24 | 101700 |
| 2026-06-09 | -92.76 | $22.87 | 214700 |
| 2026-06-08 | -89.59 | $22.94 | 291332 |
| 2026-06-05 | -100.00 | $22.76 | 158440 |
| 2026-06-04 | -90.74 | $22.96 | 224725 |
| 2026-06-03 | -94.87 | $23.07 | 266931 |
| 2026-06-02 | -96.09 | $23.20 | 283900 |
| 2026-06-01 | -96.55 | $23.24 | 204240 |
| 2026-05-29 | -88.05 | $23.52 | 166700 |
| 2026-05-28 | -77.36 | $23.69 | 138239 |
| 2026-05-27 | -71.70 | $23.78 | 139819 |
| 2026-05-26 | -84.28 | $23.58 | 112034 |
| 2026-05-22 | -53.46 | $24.07 | 92000 |
| 2026-05-21 | -39.19 | $24.23 | 93900 |
| 2026-05-20 | -4.05 | $24.75 | 94200 |
| 2026-05-19 | -8.55 | $24.40 | 110607 |
| 2026-05-18 | -37.61 | $24.06 | 169800 |
| 2026-05-15 | -47.01 | $23.95 | 83200 |
| 2026-05-14 | -66.40 | $23.75 | 191800 |
| 2026-05-13 | -68.67 | $23.85 | 124000 |
| 2026-05-12 | -75.30 | $23.74 | 171111 |
| 2026-05-11 | -77.11 | $23.71 | 183708 |
| 2026-05-08 | -50.60 | $24.15 | 167308 |
| 2026-05-07 | -54.22 | $24.09 | 222424 |
| 2026-05-06 | -41.97 | $24.45 | 78604 |
| 2026-05-05 | -59.46 | $24.23 | 148000 |
| 2026-05-04 | -61.71 | $24.18 | 186600 |
| 2026-05-01 | -63.96 | $24.13 | 72825 |
| 2026-04-30 | -56.31 | $24.30 | 233927 |
| 2026-04-29 | -95.05 | $23.44 | 108600 |
| 2026-04-28 | -87.84 | $23.60 | 210233 |
| 2026-04-27 | -86.04 | $23.64 | 213528 |
| 2026-04-24 | -81.98 | $23.73 | 111800 |
| 2026-04-23 | -81.98 | $23.73 | 168700 |
| 2026-04-22 | -81.53 | $23.74 | 108401 |
| 2026-04-21 | -76.21 | $23.87 | 156826 |
| 2026-04-20 | -59.03 | $24.26 | 97133 |
| 2026-04-17 | -49.78 | $24.47 | 198041 |
| 2026-04-16 | -66.52 | $24.09 | 210240 |
| 2026-04-15 | -61.67 | $24.20 | 206004 |
| 2026-04-14 | -66.08 | $24.10 | 184300 |
| 2026-04-13 | -66.08 | $24.10 | 184342 |
| 2026-04-10 | -80.00 | $24.16 | 121400 |
| 2026-04-09 | -65.00 | $24.43 | 104400 |
| 2026-04-08 | -54.44 | $24.62 | 71100 |
| 2026-04-07 | -68.33 | $24.37 | 121440 |
| 2026-04-06 | -47.12 | $24.70 | 92839 |
| 2026-04-02 | -45.73 | $24.69 | 82245 |
| 2026-04-01 | -46.41 | $24.63 | 62700 |
| 2026-03-31 | -31.58 | $24.94 | 87807 |
| 2026-03-30 | -54.63 | $24.36 | 127506 |
| 2026-03-27 | -47.60 | $24.51 | 86400 |
| 2026-03-26 | -37.99 | $24.73 | 219427 |
| 2026-03-25 | -42.36 | $24.63 | 80946 |
| 2026-03-24 | -41.48 | $24.65 | 118600 |
| 2026-03-23 | -22.97 | $24.92 | 409103 |
| 2026-03-20 | -46.89 | $24.42 | 611400 |
| 2026-03-19 | -22.49 | $24.93 | 84700 |
| 2026-03-18 | -41.67 | $24.50 | 165400 |
| 2026-03-17 | -30.39 | $24.73 | 267600 |
| 2026-03-16 | -56.51 | $24.48 | 200704 |
| 2026-03-13 | -72.86 | $24.04 | 151509 |
| 2026-03-12 | -63.57 | $24.29 | 187409 |
| 2026-03-11 | -61.71 | $24.34 | 106345 |
| 2026-03-10 | -61.34 | $24.35 | 160911 |
| 2026-03-09 | -56.51 | $24.48 | 370711 |
| 2026-03-06 | -87.73 | $23.64 | 164100 |
| 2026-03-05 | -87.73 | $23.64 | 243800 |
| 2026-03-04 | -63.20 | $24.30 | 395547 |
| 2026-03-03 | -77.66 | $23.92 | 169100 |
| 2026-03-02 | -75.09 | $23.99 | 259447 |
| 2026-02-27 | -67.32 | $24.39 | 122500 |
| 2026-02-26 | -68.87 | $24.35 | 197147 |
| 2026-02-25 | -73.93 | $24.22 | 335100 |
| 2026-02-24 | -73.54 | $24.23 | 176137 |
| 2026-02-23 | -68.48 | $24.36 | 275000 |
| 2026-02-20 | -85.31 | $24.32 | 105438 |
| 2026-02-19 | -75.36 | $24.53 | 89936 |
| 2026-02-18 | -65.40 | $24.74 | 89100 |
| 2026-02-17 | -49.76 | $25.07 | 116011 |
| 2026-02-13 | -37.44 | $25.33 | 69700 |
| 2026-02-12 | -54.98 | $24.96 | 116280 |
| 2026-02-11 | -50.71 | $25.05 | 64300 |
| 2026-02-10 | -59.72 | $24.86 | 149300 |
| 2026-02-09 | -78.90 | $24.47 | 205942 |
| 2026-02-06 | -87.32 | $24.42 | 119600 |
| 2026-02-05 | -78.05 | $24.61 | 184200 |
| 2026-02-04 | -75.61 | $24.66 | 72700 |
| 2026-02-03 | -57.07 | $25.04 | 106100 |
| 2026-02-02 | -45.37 | $25.28 | 112800 |
| 2026-01-30 | -54.15 | $25.10 | 107100 |
| 2026-01-29 | -54.95 | $25.10 | 130600 |
| 2026-01-28 | -48.51 | $25.23 | 83100 |
| 2026-01-27 | -47.03 | $25.26 | 96700 |
| 2026-01-26 | -37.13 | $25.46 | 90710 |
| 2026-01-23 | -55.45 | $25.09 | 98000 |
| 2026-01-22 | -66.36 | $24.79 | 154300 |
| 2026-01-21 | -50.21 | $25.00 | 140726 |
| 2026-01-20 | -41.49 | $25.21 | 200500 |
| 2026-01-16 | -55.60 | $24.87 | 151706 |
| 2026-01-15 | -47.72 | $25.06 | 144700 |
| 2026-01-14 | -45.64 | $25.11 | 134309 |
| 2026-01-13 | -49.38 | $25.02 | 125107 |
| 2026-01-12 | -26.56 | $25.57 | 114200 |
| 2026-01-09 | -35.68 | $25.35 | 123700 |
| 2026-01-08 | -34.36 | $25.29 | 72446 |
| 2026-01-07 | -33.04 | $25.32 | 110600 |
| 2026-01-06 | -25.11 | $25.50 | 316400 |
| 2026-01-05 | -24.23 | $25.52 | 210337 |
| 2026-01-02 | -40.97 | $25.14 | 123100 |
| 2025-12-31 | -38.33 | $25.20 | 44200 |
| 2025-12-30 | -37.00 | $25.23 | 100840 |
| 2025-12-29 | -33.92 | $25.30 | 159500 |
| 2025-12-26 | -29.96 | $25.39 | 133700 |
| 2025-12-24 | -36.12 | $25.25 | 76949 |
| 2025-12-23 | -40.80 | $24.99 | 112800 |
| 2025-12-22 | -57.71 | $24.65 | 258121 |
| 2025-12-19 | -49.21 | $24.88 | 225700 |
| 2025-12-18 | -31.48 | $25.13 | 211000 |
| 2025-12-17 | -50.00 | $24.73 | 108200 |
| 2025-12-16 | -37.90 | $24.98 | 105217 |
| 2025-12-15 | -37.90 | $24.98 | 136400 |
| 2025-12-12 | -39.27 | $24.95 | 129302 |
| 2025-12-11 | -37.44 | $24.99 | 160513 |
| 2025-12-10 | -41.55 | $24.90 | 85300 |
| 2025-12-09 | -56.38 | $24.44 | 137506 |
| 2025-12-08 | -47.64 | $24.59 | 167700 |
| 2025-12-05 | -40.78 | $24.81 | 125200 |
| 2025-12-04 | -32.86 | $24.96 | 100800 |
| 2025-12-03 | -33.80 | $24.92 | 86100 |
| 2025-12-02 | -36.68 | $24.94 | 193600 |
| 2025-12-01 | -37.12 | $24.93 | 165804 |
| 2025-11-28 | -39.74 | $24.87 | 58633 |
| 2025-11-26 | -44.77 | $24.81 | 94400 |
| 2025-11-25 | -64.96 | $24.45 | 231200 |
| 2025-11-24 | -68.09 | $24.61 | 244600 |
| 2025-11-21 | -68.98 | $24.61 | 210503 |
| 2025-11-20 | -84.76 | $24.04 | 196400 |
| 2025-11-19 | -75.90 | $24.36 | 125700 |
| 2025-11-18 | -70.54 | $24.63 | 291138 |
| 2025-11-17 | -74.42 | $24.48 | 187500 |
| 2025-11-14 | -75.71 | $24.43 | 96800 |
| 2025-11-13 | -80.36 | $24.25 | 129139 |
| 2025-11-12 | -68.99 | $24.69 | 67000 |
| 2025-11-11 | -65.89 | $24.81 | 184418 |
| 2025-11-10 | -72.61 | $24.55 | 202100 |
| 2025-11-07 | -68.48 | $24.71 | 155000 |
| 2025-11-06 | -72.61 | $24.55 | 232930 |
| 2025-11-05 | -71.32 | $24.60 | 113100 |
| 2025-11-04 | -66.35 | $25.25 | 129900 |
| 2025-11-03 | -52.20 | $25.70 | 91300 |
| 2025-10-31 | -50.63 | $25.75 | 76900 |
| 2025-10-30 | -49.06 | $25.80 | 96800 |
| 2025-10-29 | -40.57 | $26.07 | 119100 |
| 2025-10-28 | -29.56 | $26.42 | 84505 |
| 2025-10-27 | -27.04 | $26.50 | 88521 |
| 2025-10-24 | -38.36 | $26.14 | 46808 |
| 2025-10-23 | -38.36 | $26.14 | 65005 |
| 2025-10-22 | -36.16 | $26.21 | 61232 |
| 2025-10-21 | -21.32 | $26.32 | 58700 |
| 2025-10-20 | -20.29 | $26.38 | 83700 |
| 2025-10-17 | -20.29 | $26.38 | 204200 |
| 2025-10-16 | -41.30 | $25.80 | 112920 |
| 2025-10-15 | -62.50 | $25.35 | 107026 |
| 2025-10-14 | -75.07 | $25.03 | 140000 |
| 2025-10-13 | -83.50 | $24.86 | 153520 |
| 2025-10-10 | -81.07 | $24.96 | 93200 |
| 2025-10-09 | -82.52 | $24.90 | 143700 |
| 2025-10-08 | -75.00 | $25.21 | 102100 |
| 2025-10-07 | -75.28 | $25.62 | 73802 |
| 2025-10-06 | -81.99 | $26.07 | 63100 |
| 2025-10-03 | -74.63 | $26.27 | 53500 |
| 2025-10-02 | -84.56 | $26.00 | 47300 |
| 2025-10-01 | -74.63 | $26.27 | 63217 |
| 2025-09-30 | -82.35 | $26.06 | 67500 |
| 2025-09-29 | -77.21 | $26.20 | 56800 |
| 2025-09-26 | -58.46 | $26.71 | 34511 |
| 2025-09-25 | -70.22 | $26.39 | 160800 |
| 2025-09-24 | -61.03 | $26.64 | 33909 |
| 2025-09-23 | -58.96 | $26.82 | 40000 |
| 2025-09-22 | -54.18 | $26.94 | 51000 |
| 2025-09-19 | -62.55 | $26.73 | 50400 |
| 2025-09-18 | -49.80 | $27.05 | 74519 |
| 2025-09-17 | -37.05 | $27.37 | 57449 |
| 2025-09-16 | -35.06 | $27.42 | 37500 |
| 2025-09-15 | -34.71 | $27.37 | 39300 |
| 2025-09-12 | -36.78 | $27.32 | 36300 |
| 2025-09-11 | -29.34 | $27.50 | 33800 |
| 2025-09-10 | -41.31 | $27.31 | 29532 |
| 2025-09-09 | -48.65 | $27.12 | 108325 |
| 2025-09-08 | -54.05 | $26.98 | 51308 |
| 2025-09-05 | -54.83 | $26.96 | 27042 |
| 2025-09-04 | -60.23 | $26.82 | 36112 |
| 2025-09-03 | -64.86 | $26.70 | 39100 |
| 2025-09-02 | -61.00 | $26.80 | 71220 |
| 2025-08-29 | -76.45 | $26.40 | 35300 |
| 2025-08-28 | -46.13 | $26.71 | 82538 |
| 2025-08-27 | -46.13 | $26.71 | 106800 |
| 2025-08-26 | -47.79 | $26.65 | 41400 |
| 2025-08-25 | -34.52 | $27.02 | 38504 |
| 2025-08-22 | -18.53 | $27.65 | 78615 |
| 2025-08-21 | -20.56 | $27.57 | 48400 |
| 2025-08-20 | -10.41 | $27.97 | 38607 |
| 2025-08-19 | -8.38 | $28.05 | 35528 |
| 2025-08-18 | -10.91 | $27.95 | 23700 |
| 2025-08-15 | -15.66 | $27.76 | 51400 |
| 2025-08-14 | -21.72 | $27.52 | 51013 |
| 2025-08-13 | -17.93 | $27.67 | 29612 |
| 2025-08-12 | 0.00 | $27.78 | 101300 |
| 2025-08-11 | -10.06 | $27.19 | 40628 |
| 2025-08-08 | 0.00 | $27.23 | 63641 |
| 2025-08-07 | -3.46 | $26.65 | 59800 |
| 2025-08-06 | -16.81 | $26.40 | 70932 |
| 2025-08-05 | -39.51 | $26.15 | 58200 |
| 2025-08-04 | -49.85 | $26.04 | 70328 |
| 2025-08-01 | -43.96 | $26.23 | 67906 |
| 2025-07-31 | -71.21 | $25.35 | 133209 |
| 2025-07-30 | -68.11 | $25.45 | 59900 |
| 2025-07-29 | -66.56 | $25.50 | 108600 |
| 2025-07-28 | -66.87 | $25.49 | 69800 |
| 2025-07-25 | -58.20 | $25.77 | 53500 |
| 2025-07-24 | -51.39 | $25.99 | 53000 |
| 2025-07-23 | -50.15 | $26.03 | 55826 |
| 2025-07-22 | -64.09 | $25.58 | 63100 |
| 2025-07-21 | -61.61 | $25.66 | 69526 |
| 2025-07-18 | -70.59 | $25.37 | 104209 |
| 2025-07-17 | -68.11 | $25.45 | 179125 |
| 2025-07-16 | -72.19 | $25.34 | 245010 |
| 2025-07-15 | -74.64 | $25.33 | 235722 |
| 2025-07-14 | -70.85 | $25.66 | 249300 |
| 2025-07-11 | -60.50 | $25.99 | 161800 |
| 2025-07-10 | -54.23 | $26.19 | 212736 |
| 2025-07-09 | -48.77 | $26.40 | 224700 |
| 2025-07-08 | -43.56 | $26.57 | 237521 |
| 2025-07-07 | -50.13 | $26.61 | 138316 |
| 2025-07-03 | -49.07 | $26.65 | 95100 |
| 2025-07-02 | -42.38 | $26.96 | 130400 |
| 2025-07-01 | -50.65 | $26.64 | 39340 |
| 2025-06-30 | -47.55 | $26.76 | 41845 |
| 2025-06-27 | -60.71 | $26.29 | 93742 |
| 2025-06-26 | -69.02 | $25.96 | 59900 |
| 2025-06-25 | -71.54 | $25.86 | 48948 |
| 2025-06-24 | -73.30 | $26.12 | 53500 |
| 2025-06-23 | -81.25 | $25.84 | 67536 |
| 2025-06-20 | -72.16 | $26.16 | 55825 |
| 2025-06-18 | -66.15 | $26.55 | 67506 |
| 2025-06-17 | -68.92 | $26.46 | 55500 |
| 2025-06-16 | -56.62 | $26.86 | 33600 |
| 2025-06-13 | -53.85 | $26.95 | 48000 |
| 2025-06-12 | -44.00 | $27.27 | 66640 |
| 2025-06-11 | -50.77 | $27.05 | 34129 |
| 2025-06-10 | -47.08 | $27.17 | 34900 |
| 2025-06-09 | -39.08 | $27.43 | 38200 |
| 2025-06-06 | -37.23 | $27.49 | 69023 |
| 2025-06-05 | -40.62 | $27.38 | 59500 |
| 2025-06-04 | -31.38 | $27.68 | 25400 |
| 2025-06-03 | -31.50 | $27.67 | 31900 |
| 2025-06-02 | -30.46 | $27.64 | 57729 |
| 2025-05-30 | -22.53 | $27.88 | 55237 |
| 2025-05-29 | -34.02 | $26.98 | 54700 |
| 2025-05-28 | -38.83 | $26.84 | 44318 |
| 2025-05-27 | -47.42 | $26.59 | 86300 |
| 2025-05-23 | -53.95 | $26.40 | 44123 |
| 2025-05-22 | -58.08 | $26.28 | 36024 |
| 2025-05-21 | -48.80 | $26.55 | 45000 |
| 2025-05-20 | -45.36 | $26.65 | 40800 |
| 2025-05-19 | -45.36 | $26.65 | 44200 |
| 2025-05-16 | -48.45 | $26.56 | 52826 |
| 2025-05-15 | -57.73 | $26.29 | 51931 |
| 2025-05-14 | -70.79 | $25.91 | 101644 |
| 2025-05-13 | -69.07 | $25.96 | 157300 |
| 2025-05-12 | -42.61 | $26.73 | 64248 |
| 2025-05-09 | -36.00 | $26.60 | 63500 |
| 2025-05-08 | -53.66 | $25.85 | 56100 |
| 2025-05-07 | -32.56 | $26.41 | 75005 |
| 2025-05-06 | -24.12 | $26.50 | 77941 |
| 2025-05-05 | -22.46 | $26.46 | 117629 |
| 2025-05-02 | -24.84 | $26.25 | 112100 |
| 2025-05-01 | -32.90 | $25.88 | 65441 |
| 2025-04-30 | -28.76 | $26.07 | 73600 |
| 2025-04-29 | -25.27 | $26.23 | 69232 |
| 2025-04-28 | -23.75 | $26.30 | 36500 |
| 2025-04-25 | -33.77 | $25.84 | 52600 |
| 2025-04-24 | -35.29 | $25.77 | 93800 |
| 2025-04-23 | -22.44 | $26.36 | 168000 |
| 2025-04-22 | -13.29 | $26.78 | 326713 |
| 2025-04-21 | -14.29 | $26.34 | 438937 |
| 2025-04-17 | -12.73 | $26.16 | 134035 |
| 2025-04-16 | -17.40 | $25.98 | 703444 |
| 2025-04-15 | -10.86 | $25.59 | 127200 |
| 2025-04-14 | -5.11 | $25.77 | 110000 |
| 2025-04-11 | -3.91 | $25.50 | 409331 |
| 2025-04-10 | -20.00 | $24.92 | 127410 |
| 2025-04-09 | -19.25 | $24.94 | 533900 |
| 2025-04-08 | -43.40 | $24.30 | 161800 |
| 2025-04-07 | -59.25 | $23.88 | 355332 |
| 2025-04-04 | -54.72 | $24.00 | 117700 |
| 2025-04-03 | -61.84 | $24.04 | 151224 |
| 2025-04-02 | -74.12 | $23.76 | 76807 |
| 2025-04-01 | -58.77 | $24.11 | 166220 |
| 2025-03-31 | -57.02 | $24.15 | 212040 |
| 2025-03-28 | -94.07 | $24.18 | 94600 |
| 2025-03-27 | -48.39 | $24.70 | 75700 |
| 2025-03-26 | -63.87 | $24.46 | 162500 |
| 2025-03-25 | -48.39 | $24.70 | 84836 |
| 2025-03-24 | -65.16 | $24.44 | 194700 |
| 2025-03-21 | -36.65 | $24.92 | 80000 |
| 2025-03-20 | -32.92 | $24.98 | 52606 |
| 2025-03-19 | -27.33 | $25.07 | 189700 |
| 2025-03-18 | -33.54 | $24.97 | 135171 |
| 2025-03-17 | -41.76 | $24.80 | 88000 |
| 2025-03-14 | -38.24 | $24.86 | 48905 |
| 2025-03-13 | -25.73 | $25.07 | 72700 |
| 2025-03-12 | -30.22 | $24.83 | 90300 |
| 2025-03-11 | -30.67 | $24.82 | 144900 |
| 2025-03-10 | -22.69 | $24.92 | 105611 |
| 2025-03-07 | -30.00 | $24.73 | 140619 |
| 2025-03-06 | -40.38 | $24.46 | 307604 |
| 2025-03-05 | -31.15 | $24.70 | 260500 |
| 2025-03-04 | -39.23 | $24.49 | 215800 |
| 2025-03-03 | -38.85 | $24.50 | 169200 |
| 2025-02-28 | -50.38 | $24.20 | 224700 |
| 2025-02-27 | -44.01 | $24.50 | 240105 |
| 2025-02-26 | -43.31 | $24.52 | 766000 |
| 2025-02-25 | -41.55 | $24.57 | 243643 |
| 2025-02-24 | -44.37 | $24.49 | 188116 |
| 2025-02-21 | -42.25 | $24.55 | 85600 |
| 2025-02-20 | -51.06 | $24.30 | 86200 |
| 2025-02-19 | -56.34 | $24.15 | 200821 |
| 2025-02-18 | -47.18 | $24.41 | 211739 |
| 2025-02-14 | -59.86 | $24.05 | 210746 |
| 2025-02-13 | -59.51 | $24.06 | 515244 |
| 2025-02-12 | -81.69 | $23.43 | 386900 |
| 2025-02-11 | -70.07 | $23.76 | 280200 |
| 2025-02-10 | -67.25 | $23.84 | 207601 |
| 2025-02-07 | -65.89 | $24.05 | 79735 |
| 2025-02-06 | -36.05 | $24.82 | 103100 |
| 2025-02-05 | -33.72 | $24.88 | 306600 |
| 2025-02-04 | -43.80 | $24.62 | 105700 |
| 2025-02-03 | -49.46 | $24.58 | 109932 |
| 2025-01-31 | -48.03 | $24.62 | 105744 |
| 2025-01-30 | -39.07 | $24.87 | 162000 |
| 2025-01-29 | -48.39 | $24.61 | 75600 |
| 2025-01-28 | -43.01 | $24.76 | 223800 |
| 2025-01-27 | -47.67 | $24.63 | 289723 |
| 2025-01-24 | -58.42 | $24.33 | 139001 |
| 2025-01-23 | -61.65 | $24.24 | 152214 |
| 2025-01-22 | -69.18 | $24.03 | 183900 |
| 2025-01-21 | -60.93 | $24.26 | 239238 |
| 2025-01-17 | -67.70 | $24.22 | 231203 |
| 2025-01-16 | -65.73 | $24.45 | 160600 |
| 2025-01-15 | -63.64 | $24.51 | 167119 |
| 2025-01-14 | -67.48 | $24.40 | 236924 |
| 2025-01-13 | -74.17 | $24.32 | 169800 |
| 2025-01-10 | -77.54 | $24.26 | 174400 |
| 2025-01-08 | -65.29 | $24.63 | 91500 |
| 2025-01-07 | -57.04 | $24.87 | 181848 |
| 2025-01-06 | -53.26 | $24.98 | 119600 |
| 2025-01-03 | -58.36 | $24.94 | 105427 |
| 2025-01-02 | -56.78 | $24.99 | 70000 |
| 2024-12-31 | -57.41 | $24.97 | 91100 |
| 2024-12-30 | -54.57 | $25.06 | 160736 |
| 2024-12-27 | -59.31 | $24.91 | 157434 |
| 2024-12-26 | -70.35 | $24.56 | 141000 |
| 2024-12-24 | -72.24 | $24.50 | 99301 |
| 2024-12-23 | -67.66 | $24.74 | 156430 |
| 2024-12-20 | -64.69 | $24.83 | 211700 |
| 2024-12-19 | -66.01 | $24.79 | 144343 |
| 2024-12-18 | -72.66 | $24.93 | 129525 |
| 2024-12-17 | -66.51 | $25.34 | 107924 |
| 2024-12-16 | -76.15 | $25.13 | 157829 |
| 2024-12-13 | -68.81 | $25.29 | 94137 |
| 2024-12-12 | -38.87 | $25.55 | 153100 |
| 2024-12-11 | -37.30 | $25.60 | 256324 |
| 2024-12-10 | -37.93 | $25.58 | 124100 |
| 2024-12-09 | -32.60 | $25.75 | 156200 |
| 2024-12-06 | -19.44 | $26.17 | 101400 |
| 2024-12-05 | -29.15 | $25.86 | 117800 |
| 2024-12-04 | -15.97 | $26.02 | 113925 |
| 2024-12-03 | -4.38 | $26.26 | 119345 |
| 2024-12-02 | -13.27 | $25.97 | 143700 |
| 2024-11-29 | -23.15 | $25.65 | 66600 |
| 2024-11-27 | -35.78 | $25.23 | 97217 |
| 2024-11-26 | -37.92 | $25.16 | 231524 |
| 2024-11-25 | -38.23 | $25.15 | 199600 |
| 2024-11-22 | -34.56 | $25.27 | 90616 |
| 2024-11-21 | -29.66 | $25.43 | 121700 |
| 2024-11-20 | -31.76 | $25.15 | 216821 |
| 2024-11-19 | -28.35 | $25.18 | 251604 |
| 2024-11-18 | -18.45 | $25.09 | 164333 |
| 2024-11-15 | -25.46 | $24.90 | 257847 |
| 2024-11-14 | -48.71 | $24.27 | 257314 |
| 2024-11-13 | -45.39 | $24.36 | 129441 |
| 2024-11-12 | -42.80 | $24.43 | 187743 |
| 2024-11-11 | -33.59 | $24.62 | 231022 |
| 2024-11-08 | -32.06 | $24.66 | 121934 |
| 2024-11-07 | -42.52 | $24.57 | 137500 |
| 2024-11-06 | -68.37 | $23.81 | 74647 |
| 2024-11-05 | -54.08 | $24.23 | 157600 |
| 2024-11-04 | -54.42 | $24.22 | 203400 |
| 2024-11-01 | -58.50 | $24.10 | 146332 |
| 2024-10-31 | -58.50 | $24.10 | 113000 |
| 2024-10-30 | -63.61 | $23.95 | 119304 |
| 2024-10-29 | -61.22 | $24.02 | 175026 |
| 2024-10-28 | -64.29 | $23.93 | 236200 |
| 2024-10-25 | -68.37 | $23.81 | 95900 |
| 2024-10-24 | -69.16 | $23.91 | 117700 |
| 2024-10-23 | -79.16 | $23.77 | 97032 |
| 2024-10-22 | -90.09 | $24.06 | 283500 |
| 2024-10-21 | -88.34 | $24.12 | 178110 |
| 2024-10-18 | -72.01 | $24.68 | 99400 |
| 2024-10-17 | -70.55 | $24.73 | 200207 |
| 2024-10-16 | -70.55 | $24.73 | 286600 |
| 2024-10-15 | -78.49 | $24.49 | 148800 |
| 2024-10-14 | -81.38 | $24.71 | 155300 |
| 2024-10-11 | -78.38 | $24.81 | 183000 |
| 2024-10-10 | -71.17 | $25.05 | 93700 |
| 2024-10-09 | -75.08 | $24.92 | 105203 |
| 2024-10-08 | -72.37 | $25.01 | 100600 |
| 2024-10-07 | -74.92 | $25.06 | 109200 |
| 2024-10-04 | -73.97 | $25.09 | 53200 |
| 2024-10-03 | -69.97 | $25.24 | 47110 |
| 2024-10-02 | -77.62 | $25.28 | 110400 |
| 2024-10-01 | -71.68 | $25.45 | 79900 |
| 2024-09-30 | -70.94 | $25.62 | 97500 |
| 2024-09-27 | -68.30 | $25.69 | 39700 |
| 2024-09-26 | -74.04 | $26.07 | 251424 |
| 2024-09-25 | -86.54 | $25.68 | 40220 |
| 2024-09-24 | -72.44 | $26.12 | 49600 |
| 2024-09-23 | -70.83 | $26.17 | 35342 |
| 2024-09-20 | -70.83 | $26.17 | 58000 |
| 2024-09-19 | -64.10 | $26.38 | 36835 |
| 2024-09-18 | -66.08 | $26.14 | 38243 |
| 2024-09-17 | -66.08 | $26.14 | 38205 |
| 2024-09-16 | -57.23 | $26.44 | 61100 |
| 2024-09-13 | -58.70 | $26.39 | 49000 |
| 2024-09-12 | -57.82 | $26.42 | 46311 |
| 2024-09-11 | -58.11 | $26.41 | 82600 |
| 2024-09-10 | -59.00 | $26.38 | 57146 |
| 2024-09-09 | -34.41 | $26.99 | 50200 |
| 2024-09-06 | -37.87 | $26.85 | 74419 |
| 2024-09-05 | -24.51 | $27.39 | 58700 |
| 2024-09-04 | -38.86 | $26.81 | 55904 |
| 2024-09-03 | -37.87 | $26.85 | 71713 |
| 2024-08-30 | -38.53 | $26.75 | 50600 |
| 2024-08-29 | -29.55 | $27.13 | 40226 |
| 2024-08-28 | -28.33 | $26.68 | 43700 |
| 2024-08-27 | -21.81 | $26.91 | 53925 |
| 2024-08-26 | -18.15 | $26.36 | 41239 |
| 2024-08-23 | -15.93 | $26.42 | 32800 |
| 2024-08-22 | -30.00 | $26.04 | 349744 |
| 2024-08-21 | -21.51 | $26.12 | 70000 |
| 2024-08-20 | -24.30 | $26.05 | 185600 |
| 2024-08-19 | -23.11 | $26.08 | 137745 |
| 2024-08-16 | -48.61 | $25.44 | 53326 |
| 2024-08-15 | -51.00 | $25.38 | 97427 |
| 2024-08-14 | -61.75 | $25.11 | 55315 |
| 2024-08-13 | -53.78 | $25.31 | 83100 |
| 2024-08-12 | -69.32 | $24.92 | 88019 |
| 2024-08-09 | -70.92 | $24.88 | 888400 |
| 2024-08-08 | -66.93 | $24.98 | 161700 |
| 2024-08-07 | -50.17 | $25.22 | 259534 |
| 2024-08-06 | -48.08 | $25.28 | 174715 |
| 2024-08-05 | -19.51 | $26.10 | 100400 |
| 2024-08-02 | -38.68 | $25.55 | 81600 |
| 2024-08-01 | -36.39 | $25.59 | 179700 |
| 2024-07-31 | -0.99 | $26.63 | 70444 |
| 2024-07-30 | -5.79 | $25.92 | 93935 |
| 2024-07-29 | -5.37 | $25.93 | 132846 |
| 2024-07-26 | 0.00 | $25.95 | 147818 |
| 2024-07-25 | -7.28 | $25.72 | 136200 |
| 2024-07-24 | -12.66 | $25.55 | 103600 |
| 2024-07-23 | -1.65 | $25.77 | 68034 |
| 2024-07-22 | -8.42 | $25.51 | 107800 |
| 2024-07-19 | -17.17 | $25.25 | 258100 |
| 2024-07-18 | -6.55 | $25.53 | 247824 |
| 2024-07-17 | -12.25 | $25.33 | 143200 |
| 2024-07-16 | -25.93 | $24.85 | 203600 |
| 2024-07-15 | -17.66 | $25.14 | 206300 |
| 2024-07-12 | -15.95 | $25.20 | 100544 |
| 2024-07-11 | -5.02 | $24.90 | 164100 |
| 2024-07-10 | -16.13 | $24.59 | 129300 |
| 2024-07-09 | -23.85 | $24.23 | 124902 |
| 2024-07-08 | -38.65 | $23.98 | 276400 |
| 2024-07-05 | -31.21 | $24.19 | 285619 |
| 2024-07-03 | -19.15 | $24.53 | 50810 |
| 2024-07-02 | -31.56 | $24.18 | 210100 |
| 2024-07-01 | -32.62 | $24.15 | 297500 |
| 2024-06-28 | -48.58 | $23.70 | 460200 |
| 2024-06-27 | -52.13 | $23.60 | 262647 |
| 2024-06-26 | -57.80 | $23.44 | 167700 |
| 2024-06-25 | -57.23 | $23.58 | 225100 |
| 2024-06-24 | -63.34 | $23.39 | 355500 |
| 2024-06-21 | -74.92 | $23.03 | 255106 |
| 2024-06-20 | -77.17 | $22.96 | 986700 |
| 2024-06-18 | -75.73 | $23.02 | 446400 |
| 2024-06-17 | -76.38 | $23.00 | 255100 |
| 2024-06-14 | -84.67 | $23.15 | 721600 |
| 2024-06-13 | -74.71 | $23.41 | 394400 |
| 2024-06-12 | -87.93 | $23.62 | 233401 |
| 2024-06-11 | -82.63 | $23.75 | 235600 |
| 2024-06-10 | -73.31 | $24.05 | 189223 |
| 2024-06-07 | -81.82 | $23.86 | 116636 |
| 2024-06-06 | -77.90 | $24.16 | 210134 |
| 2024-06-05 | -73.71 | $24.41 | 130600 |
| 2024-06-04 | -68.82 | $24.69 | 266700 |
| 2024-06-03 | -76.07 | $24.63 | 415626 |
| 2024-05-31 | -79.41 | $24.45 | 243600 |
| 2024-05-30 | -83.49 | $24.23 | 601910 |
| 2024-05-29 | -88.31 | $23.97 | 393310 |
| 2024-05-28 | -87.78 | $24.35 | 355400 |
| 2024-05-24 | -91.43 | $24.25 | 1.3M |
| 2024-05-23 | -97.96 | $23.93 | 1.6M |
| 2024-05-22 | -89.42 | $24.59 | 321924 |
| 2024-05-21 | -93.30 | $24.41 | 277431 |
| 2024-05-20 | -94.82 | $24.34 | 356834 |
| 2024-05-17 | -94.93 | $24.34 | 202135 |
| 2024-05-16 | -90.17 | $24.70 | 425000 |
| 2024-05-15 | -74.24 | $25.43 | 241442 |
| 2024-05-14 | -79.00 | $25.67 | 2.8M |
| 2024-05-13 | -81.25 | $25.58 | 302920 |
| 2024-05-10 | -83.41 | $25.97 | 580520 |
| 2024-05-09 | -69.08 | $27.00 | 194043 |
| 2024-05-08 | -68.59 | $27.02 | 77347 |
| 2024-05-07 | -60.52 | $27.30 | 174300 |
| 2024-05-06 | -48.99 | $27.70 | 192500 |
| 2024-05-03 | -50.43 | $27.65 | 145600 |
| 2024-05-02 | -57.35 | $27.41 | 190000 |
| 2024-05-01 | -73.46 | $26.88 | 88700 |
| 2024-04-30 | -77.74 | $26.89 | 104209 |
| 2024-04-29 | -74.48 | $27.00 | 227700 |
| 2024-04-26 | -82.20 | $26.74 | 195400 |
| 2024-04-25 | -73.64 | $27.16 | 459600 |
| 2024-04-24 | -83.61 | $27.37 | 149900 |
| 2024-04-23 | -75.20 | $27.70 | 90300 |
| 2024-04-22 | -78.14 | $27.81 | 175100 |
| 2024-04-19 | -97.17 | $27.24 | 1.4M |
| 2024-04-18 | -97.83 | $27.23 | 2.3M |
| 2024-04-17 | -95.92 | $27.30 | 714700 |
| 2024-04-16 | -92.56 | $27.72 | 183700 |
| 2024-04-15 | -84.42 | $28.02 | 130645 |
| 2024-04-12 | -79.51 | $28.30 | 288100 |
| 2024-04-11 | -86.17 | $28.53 | 116500 |
| 2024-04-10 | -85.88 | $28.54 | 75544 |
| 2024-04-09 | -72.80 | $29.07 | 100321 |
| 2024-04-08 | -76.27 | $28.94 | 112005 |
| 2024-04-05 | -77.33 | $28.90 | 55826 |
| 2024-04-04 | -80.52 | $28.80 | 185944 |
| 2024-04-03 | -72.68 | $29.32 | 111938 |
| 2024-04-02 | -88.00 | $29.26 | 235803 |
| 2024-04-01 | -95.42 | $29.19 | 138600 |
| 2024-03-28 | -73.59 | $29.81 | 53527 |
| 2024-03-27 | -63.38 | $30.10 | 84500 |
| 2024-03-26 | -51.06 | $30.45 | 61700 |
| 2024-03-25 | -60.21 | $30.19 | 95711 |
| 2024-03-22 | -56.34 | $30.30 | 70500 |
| 2024-03-21 | -70.07 | $29.91 | 51805 |
| 2024-03-20 | -54.23 | $30.36 | 43800 |
| 2024-03-19 | -55.63 | $30.32 | 65612 |
| 2024-03-18 | -54.58 | $30.35 | 47400 |
| 2024-03-15 | -52.82 | $30.40 | 56024 |
| 2024-03-14 | -43.31 | $30.67 | 87500 |
| 2024-03-13 | -47.89 | $30.54 | 45219 |
| 2024-03-12 | -42.25 | $30.70 | 39323 |
| 2024-03-11 | -36.97 | $30.85 | 52300 |
| 2024-03-08 | -20.42 | $31.32 | 40841 |
| 2024-03-07 | -28.52 | $31.09 | 60000 |
| 2024-03-06 | -49.32 | $30.54 | 54933 |
| 2024-03-05 | -64.38 | $30.10 | 62700 |
| 2024-03-04 | -71.39 | $30.03 | 46132 |
| 2024-03-01 | -68.44 | $30.13 | 142800 |
| 2024-02-29 | -66.36 | $30.32 | 55700 |
| 2024-02-28 | -62.31 | $30.45 | 39537 |
| 2024-02-27 | -66.67 | $30.31 | 55700 |
| 2024-02-26 | -69.78 | $30.21 | 60600 |
| 2024-02-23 | -66.67 | $30.31 | 42425 |
| 2024-02-22 | -72.90 | $30.11 | 114049 |
| 2024-02-21 | -69.47 | $30.22 | 108037 |
| 2024-02-20 | -67.91 | $30.27 | 112600 |
| 2024-02-16 | -60.75 | $30.50 | 68000 |
| 2024-02-15 | -68.54 | $30.25 | 58314 |
| 2024-02-14 | -72.59 | $30.12 | 69511 |
| 2024-02-13 | -76.64 | $29.99 | 83214 |
| 2024-02-12 | -64.17 | $30.39 | 55434 |
| 2024-02-09 | -79.69 | $30.37 | 80111 |
| 2024-02-08 | -93.87 | $30.00 | 75531 |
| 2024-02-07 | -56.25 | $31.01 | 52000 |
| 2024-02-06 | -56.49 | $31.10 | 71706 |
| 2024-02-05 | -38.91 | $31.38 | 99212 |
| 2024-02-02 | -27.37 | $31.69 | 209700 |
| 2024-02-01 | -16.42 | $31.99 | 55400 |
| 2024-01-31 | -27.94 | $31.49 | 64031 |
| 2024-01-30 | -29.12 | $31.45 | 161708 |
| 2024-01-29 | -3.24 | $32.33 | 298500 |
| 2024-01-26 | -40.59 | $31.06 | 139100 |
| 2024-01-25 | -27.65 | $31.50 | 54400 |
| 2024-01-24 | -21.18 | $31.72 | 61000 |
| 2024-01-23 | -15.29 | $31.92 | 104122 |
| 2024-01-22 | -0.29 | $32.43 | 61841 |
| 2024-01-19 | -16.36 | $31.67 | 87100 |
| 2024-01-18 | -7.92 | $31.99 | 89924 |
| 2024-01-17 | -6.30 | $31.77 | 166819 |
| 2024-01-16 | -4.97 | $31.75 | 162100 |
| 2024-01-12 | -16.83 | $31.02 | 85335 |
| 2024-01-11 | -22.11 | $30.86 | 222700 |
| 2024-01-10 | -35.31 | $30.46 | 174429 |
| 2024-01-09 | -39.27 | $30.34 | 154815 |
| 2024-01-08 | -38.61 | $30.36 | 125334 |
| 2024-01-05 | -43.23 | $30.22 | 230641 |
| 2024-01-04 | -53.47 | $29.91 | 203616 |
| 2024-01-03 | -46.86 | $30.11 | 87244 |
| 2024-01-02 | -33.33 | $30.42 | 158120 |
| 2023-12-29 | -31.83 | $30.47 | 44717 |
| 2023-12-28 | -36.94 | $30.30 | 179400 |
| 2023-12-27 | -35.71 | $30.09 | 44000 |
| 2023-12-26 | -39.46 | $29.98 | 118400 |
| 2023-12-22 | -27.50 | $30.23 | 50900 |
| 2023-12-21 | -35.36 | $30.01 | 61538 |
| 2023-12-20 | -63.21 | $29.23 | 66800 |
| 2023-12-19 | -58.21 | $29.37 | 98400 |
| 2023-12-18 | -50.71 | $29.58 | 85300 |
| 2023-12-15 | -49.29 | $29.62 | 64900 |
| 2023-12-14 | -38.21 | $29.93 | 66103 |
| 2023-12-13 | -32.23 | $29.84 | 69745 |
| 2023-12-12 | -40.53 | $29.55 | 60314 |
| 2023-12-11 | -40.76 | $29.45 | 60700 |
| 2023-12-08 | -39.34 | $29.48 | 45303 |
| 2023-12-07 | -23.05 | $29.72 | 68100 |
| 2023-12-06 | -43.36 | $29.20 | 113600 |
| 2023-12-05 | -50.39 | $29.02 | 106239 |
| 2023-12-04 | -55.36 | $29.00 | 77922 |
| 2023-12-01 | -40.71 | $29.41 | 71935 |
| 2023-11-30 | -47.14 | $29.23 | 106700 |
| 2023-11-29 | -53.57 | $29.05 | 90414 |
| 2023-11-28 | -48.21 | $29.20 | 81600 |
| 2023-11-27 | -50.71 | $29.13 | 69513 |
| 2023-11-24 | -57.86 | $28.93 | 53100 |
| 2023-11-22 | -51.43 | $29.11 | 89400 |
| 2023-11-21 | -47.86 | $29.21 | 51714 |
| 2023-11-20 | -51.43 | $29.11 | 51700 |
| 2023-11-17 | -49.64 | $29.16 | 75107 |
| 2023-11-16 | -73.93 | $28.48 | 73328 |
| 2023-11-15 | -81.07 | $28.28 | 93949 |
| 2023-11-14 | -50.71 | $29.13 | 89400 |
| 2023-11-13 | -62.14 | $28.81 | 128104 |
| 2023-11-10 | -73.21 | $28.50 | 89448 |
| 2023-11-09 | -92.86 | $27.95 | 103500 |
| 2023-11-08 | -96.58 | $28.01 | 197500 |
| 2023-11-07 | -73.91 | $28.85 | 151400 |
| 2023-11-06 | -39.57 | $29.64 | 80220 |
| 2023-11-03 | -9.05 | $30.26 | 82618 |
| 2023-11-02 | -26.24 | $29.88 | 85100 |
| 2023-11-01 | -38.01 | $29.62 | 60216 |
| 2023-10-31 | -37.10 | $29.64 | 323824 |
| 2023-10-30 | -63.35 | $29.06 | 140200 |
| 2023-10-27 | -61.09 | $29.11 | 87600 |
| 2023-10-26 | -74.66 | $28.81 | 98544 |
| 2023-10-25 | -57.47 | $29.19 | 62901 |
| 2023-10-24 | -69.32 | $29.06 | 88124 |
| 2023-10-23 | -72.35 | $28.98 | 69621 |
| 2023-10-20 | -77.27 | $28.85 | 153310 |
| 2023-10-19 | -73.09 | $28.99 | 73740 |
| 2023-10-18 | -87.27 | $28.60 | 90500 |
| 2023-10-17 | -76.00 | $28.91 | 237400 |
| 2023-10-16 | -76.36 | $28.90 | 215148 |
| 2023-10-13 | -65.45 | $29.20 | 95013 |
| 2023-10-12 | -70.18 | $29.07 | 85100 |
| 2023-10-11 | -56.73 | $29.44 | 99600 |
| 2023-10-10 | -50.18 | $29.62 | 57347 |
| 2023-10-09 | -61.82 | $29.30 | 65200 |
| 2023-10-06 | -68.00 | $29.13 | 148100 |
| 2023-10-05 | -63.27 | $29.26 | 64400 |
| 2023-10-04 | -81.54 | $28.88 | 92922 |
| 2023-10-03 | -66.04 | $29.23 | 119600 |
| 2023-10-02 | -71.27 | $29.09 | 77628 |
| 2023-09-29 | -49.63 | $29.67 | 360434 |
| 2023-09-28 | -31.34 | $30.16 | 94800 |
| 2023-09-27 | -18.28 | $30.51 | 69510 |
| 2023-09-26 | -25.16 | $30.22 | 46500 |
| 2023-09-25 | -15.48 | $30.52 | 73904 |
| 2023-09-22 | -13.71 | $30.49 | 54505 |
| 2023-09-21 | -14.13 | $30.38 | 52300 |
| 2023-09-20 | -13.02 | $30.42 | 87113 |
| 2023-09-19 | -5.82 | $30.68 | 52700 |
| 2023-09-18 | -5.22 | $30.12 | 73900 |
| 2023-09-15 | -6.96 | $30.06 | 92603 |
| 2023-09-14 | -6.89 | $29.69 | 79021 |
| 2023-09-13 | -11.48 | $29.55 | 175633 |
| 2023-09-12 | -23.93 | $29.17 | 927412 |
| 2023-09-11 | -25.57 | $29.12 | 161300 |
| 2023-09-08 | -29.84 | $28.99 | 36622 |
| 2023-09-07 | -24.07 | $29.09 | 47500 |
| 2023-09-06 | -34.81 | $28.61 | 64810 |
| 2023-09-05 | -34.25 | $28.52 | 87447 |
| 2023-09-01 | -16.54 | $28.97 | 71115 |
| 2023-08-31 | -22.83 | $28.81 | 79500 |
| 2023-08-30 | -30.71 | $28.61 | 57100 |
| 2023-08-29 | -35.83 | $28.48 | 179800 |
| 2023-08-28 | -36.22 | $28.47 | 92800 |
| 2023-08-25 | -48.15 | $28.25 | 54006 |
| 2023-08-24 | -48.89 | $28.23 | 82403 |
| 2023-08-23 | -50.00 | $28.20 | 64502 |
| 2023-08-22 | -61.85 | $27.88 | 86200 |
| 2023-08-21 | -65.85 | $27.83 | 124500 |
| 2023-08-18 | -75.78 | $27.81 | 120400 |
| 2023-08-17 | -75.43 | $27.82 | 119714 |
| 2023-08-16 | -75.09 | $27.83 | 74300 |
| 2023-08-15 | -73.01 | $27.89 | 95649 |
| 2023-08-14 | -60.21 | $28.26 | 79000 |
| 2023-08-11 | -63.32 | $28.17 | 138835 |
| 2023-08-10 | -61.59 | $28.22 | 290500 |
| 2023-08-09 | -61.25 | $28.23 | 190700 |
| 2023-08-08 | -66.78 | $28.07 | 132014 |
| 2023-08-07 | -65.40 | $28.11 | 85439 |
| 2023-08-04 | -73.01 | $27.89 | 108230 |
| 2023-08-03 | -75.09 | $27.83 | 96500 |
| 2023-08-02 | -79.93 | $27.69 | 204726 |
| 2023-08-01 | -79.91 | $28.13 | 64400 |
| 2023-07-31 | -54.27 | $28.73 | 70000 |
| 2023-07-28 | -57.27 | $28.66 | 53700 |
| 2023-07-27 | -63.73 | $28.69 | 262318 |
| 2023-07-26 | -74.85 | $28.50 | 56100 |
| 2023-07-25 | -74.56 | $28.89 | 50900 |
| 2023-07-24 | -49.82 | $29.59 | 50447 |
| 2023-07-21 | -61.48 | $29.26 | 122912 |
| 2023-07-20 | -58.66 | $29.34 | 69900 |
| 2023-07-19 | -63.96 | $29.19 | 168200 |
| 2023-07-18 | -63.60 | $29.20 | 541400 |
| 2023-07-17 | -60.07 | $29.30 | 187016 |
| 2023-07-14 | -68.73 | $29.11 | 474900 |
| 2023-07-13 | -53.45 | $29.53 | 337230 |
| 2023-07-12 | -58.55 | $29.39 | 88700 |
| 2023-07-11 | -73.09 | $28.99 | 135600 |
| 2023-07-10 | -55.27 | $29.48 | 78700 |
| 2023-07-07 | -63.64 | $29.25 | 76007 |
| 2023-07-06 | -79.27 | $28.82 | 459442 |
| 2023-07-05 | -67.27 | $29.15 | 240840 |
| 2023-07-03 | -50.91 | $29.60 | 227316 |
| 2023-06-30 | -54.18 | $29.51 | 84100 |
| 2023-06-29 | -55.64 | $29.47 | 57500 |
| 2023-06-28 | -14.00 | $30.58 | 44200 |
| 2023-06-27 | -52.48 | $29.15 | 75646 |
| 2023-06-26 | -69.01 | $28.75 | 89300 |
| 2023-06-23 | -74.79 | $28.61 | 59200 |
| 2023-06-22 | -60.33 | $28.96 | 73800 |
| 2023-06-21 | -60.91 | $28.95 | 113100 |
| 2023-06-20 | -75.72 | $28.59 | 309000 |
| 2023-06-16 | -75.32 | $28.78 | 342800 |
| 2023-06-15 | -64.24 | $29.13 | 240029 |
| 2023-06-14 | -63.29 | $29.16 | 277407 |
| 2023-06-13 | -54.11 | $29.45 | 116900 |
| 2023-06-12 | -52.89 | $29.55 | 55700 |
| 2023-06-09 | -50.76 | $29.62 | 108300 |
| 2023-06-08 | -66.05 | $29.28 | 68700 |
| 2023-06-07 | -66.05 | $29.28 | 54400 |
| 2023-06-06 | -57.03 | $29.62 | 69205 |
| 2023-06-05 | -72.94 | $29.02 | 95200 |
| 2023-06-02 | -71.09 | $29.09 | 96014 |
| 2023-06-01 | -78.78 | $28.80 | 137811 |
| 2023-05-31 | -88.59 | $28.43 | 87300 |
| 2023-05-30 | -98.75 | $28.62 | 78744 |
| 2023-05-26 | -96.59 | $29.22 | 74200 |
| 2023-05-25 | -98.28 | $29.49 | 56202 |
| 2023-05-24 | -98.24 | $29.54 | 56020 |
| 2023-05-23 | -94.63 | $29.83 | 130400 |
| 2023-05-22 | -79.51 | $30.14 | 74816 |
| 2023-05-19 | -87.80 | $29.97 | 59400 |
| 2023-05-18 | -75.34 | $30.09 | 44048 |
| 2023-05-17 | -57.85 | $30.48 | 49935 |
| 2023-05-16 | -49.16 | $30.60 | 51200 |
| 2023-05-15 | -22.69 | $31.23 | 158700 |
| 2023-05-12 | -31.60 | $30.92 | 164512 |
| 2023-05-11 | -21.93 | $31.18 | 49210 |
| 2023-05-10 | -20.82 | $31.21 | 46308 |
| 2023-05-09 | -11.72 | $31.34 | 46342 |
| 2023-05-08 | -20.16 | $31.06 | 45900 |
| 2023-05-05 | -18.55 | $31.10 | 95910 |
| 2023-05-04 | -16.53 | $31.15 | 99407 |
| 2023-05-03 | -22.58 | $31.00 | 537431 |
| 2023-05-02 | -38.71 | $30.60 | 369617 |
| 2023-05-01 | -46.37 | $30.41 | 54500 |
| 2023-04-28 | -28.50 | $30.51 | 43400 |
| 2023-04-27 | -13.85 | $30.76 | 53049 |
| 2023-04-26 | -27.69 | $30.49 | 65342 |
| 2023-04-25 | -31.79 | $30.41 | 61945 |
| 2023-04-24 | -32.72 | $30.17 | 42405 |
| 2023-04-21 | -46.30 | $29.95 | 56334 |
| 2023-04-20 | -49.38 | $29.90 | 77341 |
| 2023-04-19 | -47.49 | $30.02 | 127200 |
| 2023-04-18 | -41.90 | $30.12 | 70800 |
| 2023-04-17 | -71.51 | $29.59 | 68400 |
| 2023-04-14 | -69.14 | $29.75 | 74716 |
| 2023-04-13 | -59.26 | $29.91 | 467037 |
| 2023-04-12 | -68.71 | $29.75 | 428446 |
| 2023-04-11 | -82.56 | $29.45 | 82149 |
| 2023-04-10 | -71.36 | $29.45 | 71900 |
| 2023-04-06 | -51.76 | $29.84 | 64200 |
| 2023-04-05 | -47.74 | $29.92 | 71600 |
| 2023-04-04 | -40.20 | $30.07 | 59731 |
| 2023-04-03 | -53.27 | $29.81 | 91900 |
| 2023-03-31 | -45.73 | $29.96 | 134349 |
| 2023-03-30 | -39.70 | $30.08 | 367537 |
| 2023-03-29 | -27.15 | $30.27 | 52241 |
| 2023-03-28 | -12.67 | $30.59 | 60935 |
| 2023-03-27 | -13.57 | $30.57 | 45633 |
| 2023-03-24 | -19.00 | $30.45 | 43300 |
| 2023-03-23 | -12.67 | $30.59 | 49900 |
| 2023-03-22 | -8.14 | $30.69 | 57600 |
| 2023-03-21 | -6.28 | $30.45 | 59700 |
| 2023-03-20 | 0.00 | $30.57 | 55000 |
| 2023-03-17 | -13.23 | $30.30 | 204800 |
| 2023-03-16 | -4.65 | $30.30 | 119100 |
| 2023-03-15 | -52.48 | $29.33 | 44500 |
| 2023-03-14 | -48.94 | $29.38 | 71048 |
| 2023-03-13 | -40.43 | $29.50 | 54323 |
| 2023-03-10 | -40.43 | $29.50 | 426914 |
| 2023-03-09 | -51.77 | $29.34 | 380349 |
| 2023-03-08 | -40.80 | $29.40 | 219300 |
| 2023-03-07 | -63.20 | $29.12 | 76340 |
| 2023-03-06 | -39.81 | $29.31 | 72700 |
| 2023-03-03 | -31.48 | $29.40 | 189900 |
| 2023-03-02 | -98.17 | $28.69 | 76900 |
| 2023-03-01 | -96.79 | $28.79 | 89800 |
| 2023-02-28 | -82.89 | $29.04 | 92600 |
| 2023-02-27 | -78.95 | $29.10 | 84100 |
| 2023-02-24 | -69.74 | $29.24 | 103300 |
| 2023-02-23 | -68.54 | $29.34 | 48700 |
| 2023-02-22 | -74.16 | $29.24 | 356100 |
| 2023-02-21 | -75.28 | $29.22 | 270409 |
| 2023-02-17 | -86.52 | $29.02 | 50700 |
| 2023-02-16 | -86.52 | $29.02 | 201700 |
| 2023-02-15 | -82.02 | $29.10 | 54919 |
| 2023-02-14 | -70.06 | $29.32 | 144000 |
| 2023-02-13 | -68.36 | $29.35 | 97100 |
| 2023-02-10 | -64.97 | $29.41 | 67638 |
| 2023-02-09 | -69.76 | $29.13 | 60200 |
| 2023-02-08 | -32.21 | $29.51 | 48200 |
| 2023-02-07 | -30.40 | $29.49 | 44500 |
| 2023-02-06 | -42.33 | $29.07 | 124226 |
| 2023-02-03 | -33.24 | $29.39 | 120848 |
| 2023-02-02 | -16.76 | $29.97 | 76600 |
| 2023-02-01 | -11.36 | $30.16 | 70800 |
| 2023-01-31 | -14.49 | $30.05 | 93400 |
| 2023-01-30 | -18.47 | $29.91 | 78809 |
| 2023-01-27 | -16.19 | $29.99 | 113425 |
| 2023-01-26 | -11.08 | $30.17 | 54336 |
| 2023-01-25 | -1.89 | $30.15 | 134200 |
| 2023-01-24 | -2.30 | $30.01 | 133800 |
| 2023-01-23 | -4.17 | $29.57 | 124612 |
| 2023-01-20 | 0.00 | $29.68 | 135700 |
| 2023-01-19 | -6.50 | $29.34 | 263045 |
| 2023-01-18 | -16.26 | $29.10 | 191728 |
| 2023-01-17 | -11.95 | $29.20 | 180714 |
| 2023-01-13 | -18.33 | $29.04 | 215400 |
| 2023-01-12 | -26.69 | $28.83 | 127200 |
| 2023-01-11 | -51.00 | $28.22 | 63706 |
| 2023-01-10 | -52.24 | $28.10 | 134600 |
| 2023-01-09 | -36.19 | $28.53 | 144925 |
| 2023-01-06 | -29.54 | $28.54 | 101200 |
| 2023-01-05 | -36.62 | $28.31 | 109100 |
| 2023-01-04 | -31.69 | $28.47 | 145511 |
| 2023-01-03 | -27.08 | $28.62 | 130400 |
| 2022-12-30 | -38.46 | $28.25 | 138900 |
| 2022-12-29 | -32.00 | $28.46 | 95843 |
| 2022-12-28 | -41.85 | $28.14 | 67715 |
| 2022-12-27 | -29.54 | $28.54 | 109020 |
| 2022-12-23 | -25.23 | $28.68 | 86739 |
| 2022-12-22 | -27.71 | $28.52 | 168300 |
| 2022-12-21 | -13.08 | $28.31 | 155507 |
| 2022-12-20 | -13.73 | $28.01 | 147431 |
| 2022-12-19 | -38.78 | $27.45 | 172119 |
| 2022-12-16 | -52.04 | $27.19 | 198000 |
| 2022-12-15 | -54.08 | $27.15 | 335100 |
| 2022-12-14 | -31.12 | $27.60 | 188600 |
| 2022-12-13 | -30.10 | $27.62 | 136800 |
| 2022-12-12 | -56.12 | $27.11 | 222832 |
| 2022-12-09 | -45.92 | $27.31 | 175639 |
| 2022-12-08 | -55.61 | $27.12 | 150300 |
| 2022-12-07 | -64.41 | $27.07 | 174109 |
| 2022-12-06 | -67.02 | $27.07 | 218905 |
| 2022-12-05 | -66.49 | $27.12 | 158619 |
| 2022-12-02 | -54.05 | $27.35 | 504832 |
| 2022-12-01 | -21.65 | $27.93 | 179841 |
| 2022-11-30 | -30.93 | $27.75 | 114000 |
| 2022-11-29 | -42.78 | $27.52 | 85500 |
| 2022-11-28 | -20.10 | $27.96 | 121400 |
| 2022-11-25 | -30.80 | $27.96 | 75734 |
| 2022-11-23 | -30.80 | $27.96 | 91500 |
| 2022-11-22 | -40.63 | $27.74 | 98200 |
| 2022-11-21 | -70.54 | $27.07 | 151200 |
| 2022-11-18 | -46.60 | $27.35 | 125000 |
| 2022-11-17 | -64.52 | $26.85 | 185400 |
| 2022-11-16 | -66.31 | $26.80 | 161346 |
| 2022-11-15 | -61.65 | $26.93 | 154916 |
| 2022-11-14 | -58.42 | $27.02 | 128924 |
| 2022-11-11 | -37.63 | $27.60 | 182902 |
| 2022-11-10 | -27.60 | $27.88 | 703700 |
| 2022-11-09 | -72.76 | $26.62 | 351715 |
| 2022-11-08 | -43.73 | $27.43 | 497235 |
| 2022-11-07 | -45.88 | $27.37 | 199200 |
| 2022-11-04 | -48.03 | $27.31 | 391930 |
| 2022-11-03 | -50.90 | $27.23 | 193430 |
| 2022-11-02 | -46.60 | $27.35 | 211900 |
| 2022-11-01 | -50.90 | $27.23 | 197801 |
| 2022-10-31 | -39.07 | $27.56 | 179900 |
| 2022-10-28 | -26.88 | $27.90 | 195500 |
| 2022-10-27 | -35.58 | $27.58 | 273207 |
| 2022-10-26 | -15.20 | $27.98 | 109200 |
| 2022-10-25 | -25.38 | $27.69 | 308400 |
| 2022-10-24 | -57.95 | $26.83 | 210100 |
| 2022-10-21 | -35.23 | $27.43 | 172600 |
| 2022-10-20 | -44.70 | $27.18 | 183900 |
| 2022-10-19 | -61.74 | $26.73 | 587900 |
| 2022-10-18 | -57.20 | $26.85 | 1.0M |
| 2022-10-17 | -58.33 | $26.82 | 361400 |
| 2022-10-14 | -67.80 | $26.57 | 243606 |
| 2022-10-13 | -62.50 | $26.71 | 242739 |
| 2022-10-12 | -56.82 | $26.86 | 202400 |
| 2022-10-11 | -33.71 | $27.47 | 195500 |
| 2022-10-10 | -40.53 | $27.29 | 382100 |
| 2022-10-07 | -39.39 | $27.32 | 203700 |
| 2022-10-06 | -33.71 | $27.47 | 144800 |
| 2022-10-05 | -33.33 | $27.48 | 213000 |
| 2022-10-04 | -19.28 | $27.73 | 233900 |
| 2022-10-03 | -60.64 | $26.70 | 525926 |
| 2022-09-30 | -44.58 | $27.10 | 243924 |
| 2022-09-29 | -44.58 | $27.10 | 465540 |
| 2022-09-28 | -64.66 | $26.60 | 139300 |
| 2022-09-27 | -61.81 | $26.86 | 378300 |
| 2022-09-26 | -55.91 | $27.01 | 204900 |
| 2022-09-23 | -66.14 | $26.75 | 176400 |
| 2022-09-22 | -54.33 | $27.05 | 186900 |
| 2022-09-21 | -64.96 | $26.78 | 129200 |
| 2022-09-20 | -50.77 | $27.17 | 155000 |
| 2022-09-19 | -58.85 | $26.96 | 183507 |
| 2022-09-16 | -66.01 | $26.82 | 153600 |
| 2022-09-15 | -67.19 | $26.79 | 201749 |
| 2022-09-14 | -61.66 | $26.93 | 82400 |
| 2022-09-13 | -56.92 | $27.05 | 174442 |
| 2022-09-12 | -30.83 | $27.71 | 185500 |
| 2022-09-09 | -33.20 | $27.65 | 193841 |
| 2022-09-08 | -64.13 | $27.14 | 399810 |
| 2022-09-07 | -93.62 | $26.17 | 187800 |
| 2022-09-06 | -96.92 | $26.10 | 314800 |
| 2022-09-02 | -99.61 | $26.69 | 130500 |
| 2022-09-01 | -97.28 | $26.75 | 200114 |
| 2022-08-31 | -93.83 | $27.12 | 138349 |
| 2022-08-30 | -82.38 | $27.38 | 142549 |
| 2022-08-29 | -95.59 | $27.08 | 170000 |
| 2022-08-26 | -97.12 | $27.23 | 111100 |
| 2022-08-25 | -78.33 | $27.66 | 83500 |
| 2022-08-24 | -84.73 | $27.53 | 110612 |
| 2022-08-23 | -81.77 | $27.59 | 155633 |
| 2022-08-22 | -94.09 | $27.34 | 232900 |
| 2022-08-19 | -96.06 | $27.30 | 137710 |
| 2022-08-18 | -85.22 | $27.52 | 122212 |
| 2022-08-17 | -84.24 | $27.54 | 150200 |
| 2022-08-16 | -84.73 | $27.53 | 124200 |
| 2022-08-15 | -73.06 | $27.84 | 147800 |
| 2022-08-12 | -78.76 | $27.73 | 76938 |
| 2022-08-11 | -53.89 | $28.21 | 93620 |
| 2022-08-10 | -57.51 | $28.14 | 105107 |
| 2022-08-09 | -100.00 | $27.32 | 182000 |
| 2022-08-08 | -84.29 | $28.07 | 125731 |
| 2022-08-05 | -90.00 | $27.99 | 116507 |
| 2022-08-04 | -82.14 | $28.10 | 77047 |
| 2022-08-03 | -89.29 | $28.00 | 108200 |
| 2022-08-02 | -70.71 | $28.26 | 223245 |
| 2022-08-01 | -37.86 | $28.72 | 545917 |
| 2022-07-29 | -63.74 | $28.51 | 141600 |
| 2022-07-28 | -46.15 | $28.83 | 117449 |
| 2022-07-27 | -65.38 | $28.48 | 466700 |
| 2022-07-26 | -80.22 | $28.21 | 120600 |
| 2022-07-25 | -67.58 | $28.44 | 117600 |
| 2022-07-22 | -56.04 | $28.65 | 100900 |
| 2022-07-21 | -72.49 | $28.48 | 184609 |
| 2022-07-20 | -82.53 | $28.25 | 233100 |
| 2022-07-19 | -83.84 | $28.22 | 323400 |
| 2022-07-18 | -80.79 | $28.29 | 187400 |
| 2022-07-15 | -83.84 | $28.22 | 169926 |
| 2022-07-14 | -93.81 | $28.02 | 164400 |
| 2022-07-13 | -85.51 | $28.31 | 137600 |
| 2022-07-12 | -77.10 | $28.49 | 128401 |
| 2022-07-11 | -85.05 | $28.32 | 145334 |
| 2022-07-08 | -94.39 | $28.12 | 159141 |
| 2022-07-07 | -81.78 | $28.39 | 218600 |
| 2022-07-06 | -91.12 | $28.19 | 157520 |
| 2022-07-05 | -74.49 | $28.63 | 130000 |
| 2022-07-01 | -67.61 | $28.80 | 117000 |
| 2022-06-30 | -69.20 | $28.77 | 150600 |
| 2022-06-29 | -80.06 | $28.65 | 88515 |
| 2022-06-28 | -65.03 | $29.14 | 121200 |
| 2022-06-27 | -82.14 | $28.70 | 101149 |
| 2022-06-24 | -70.66 | $29.15 | 96800 |
| 2022-06-23 | -61.48 | $29.51 | 83400 |
| 2022-06-22 | -77.30 | $28.89 | 153600 |
| 2022-06-21 | -96.68 | $28.13 | 230800 |
| 2022-06-17 | -90.05 | $28.39 | 120018 |
| 2022-06-16 | -75.51 | $28.96 | 121901 |
| 2022-06-15 | -84.69 | $28.60 | 158300 |
| 2022-06-14 | -85.97 | $28.55 | 199200 |
| 2022-06-13 | -90.20 | $29.16 | 103307 |
| 2022-06-10 | -87.25 | $29.25 | 99400 |
| 2022-06-09 | -96.22 | $29.12 | 62204 |
| 2022-06-08 | -83.51 | $29.49 | 79000 |
| 2022-06-07 | -76.63 | $29.69 | 67428 |
| 2022-06-06 | -66.67 | $29.98 | 63936 |
| 2022-06-03 | -69.76 | $29.89 | 71336 |
| 2022-06-02 | -50.68 | $30.44 | 86749 |
| 2022-06-01 | -43.00 | $30.60 | 143800 |
| 2022-05-31 | -40.72 | $30.67 | 384700 |
| 2022-05-27 | -7.82 | $31.68 | 211400 |
| 2022-05-26 | -3.65 | $31.75 | 71000 |
| 2022-05-25 | -17.15 | $31.27 | 98840 |
| 2022-05-24 | -28.49 | $30.88 | 102822 |
| 2022-05-23 | -10.36 | $30.67 | 83838 |
| 2022-05-20 | -15.94 | $30.53 | 97400 |
| 2022-05-19 | -8.37 | $30.72 | 113700 |
| 2022-05-18 | -10.77 | $30.16 | 1.2M |
| 2022-05-17 | -42.56 | $29.54 | 727600 |
| 2022-05-16 | -48.99 | $29.40 | 115448 |
| 2022-05-13 | -50.00 | $29.38 | 137000 |
| 2022-05-12 | -59.09 | $29.20 | 228716 |
| 2022-05-11 | -44.44 | $29.49 | 97100 |
| 2022-05-10 | -43.43 | $29.51 | 137500 |
| 2022-05-09 | -48.48 | $29.41 | 100600 |
| 2022-05-06 | -48.46 | $29.56 | 875600 |
| 2022-05-05 | -52.42 | $29.47 | 83919 |
| 2022-05-04 | -27.75 | $30.03 | 102400 |
| 2022-05-03 | -43.61 | $29.67 | 72600 |
| 2022-05-02 | -49.34 | $29.54 | 212300 |
| 2022-04-29 | -44.05 | $29.66 | 79800 |
| 2022-04-28 | -46.70 | $29.60 | 558600 |
| 2022-04-27 | -55.41 | $29.38 | 92900 |
| 2022-04-26 | -54.98 | $29.39 | 78800 |
| 2022-04-25 | -39.83 | $29.74 | 77900 |
| 2022-04-22 | -59.74 | $29.28 | 77600 |
| 2022-04-21 | -52.81 | $29.44 | 85426 |
| 2022-04-20 | -40.96 | $29.82 | 101906 |
| 2022-04-19 | -50.20 | $29.59 | 137246 |
| 2022-04-18 | -55.02 | $29.47 | 94100 |
| 2022-04-14 | -40.96 | $29.82 | 124700 |
| 2022-04-13 | -44.98 | $29.72 | 162600 |
| 2022-04-12 | -36.95 | $29.92 | 214500 |
| 2022-04-11 | -55.02 | $29.47 | 178912 |
| 2022-04-08 | -28.51 | $30.13 | 489500 |
| 2022-04-07 | -55.82 | $29.45 | 570126 |
| 2022-04-06 | -58.63 | $29.38 | 108500 |
| 2022-04-05 | -59.84 | $29.35 | 266000 |
| 2022-04-04 | -29.32 | $30.11 | 1.9M |
| 2022-04-01 | -44.58 | $29.73 | 1.8M |
| 2022-03-31 | -71.49 | $29.06 | 196900 |
| 2022-03-30 | -62.65 | $29.28 | 48400 |
| 2022-03-29 | -65.99 | $29.54 | 47444 |
| 2022-03-28 | -66.20 | $29.43 | 49700 |
| 2022-03-25 | -55.61 | $29.65 | 49715 |
| 2022-03-24 | -32.43 | $30.00 | 45900 |
| 2022-03-23 | -29.34 | $30.08 | 45200 |
| 2022-03-22 | -12.17 | $29.91 | 98341 |
| 2022-03-21 | -32.80 | $29.52 | 82307 |
| 2022-03-18 | -32.80 | $29.52 | 93900 |
| 2022-03-17 | -37.56 | $29.40 | 132526 |
| 2022-03-16 | -12.18 | $29.90 | 186705 |
| 2022-03-15 | -0.52 | $30.10 | 135200 |
| 2022-03-14 | -29.41 | $29.37 | 107200 |
| 2022-03-11 | -37.65 | $29.23 | 132900 |
| 2022-03-10 | -39.41 | $29.20 | 112700 |
| 2022-03-09 | -17.65 | $29.57 | 150805 |
| 2022-03-08 | -41.18 | $29.17 | 137300 |
| 2022-03-07 | -30.59 | $29.35 | 159127 |
| 2022-03-04 | 0.00 | $29.87 | 43900 |
| 2022-03-03 | -30.20 | $29.21 | 54400 |
| 2022-03-02 | -41.28 | $29.18 | 87000 |
| 2022-03-01 | -65.70 | $28.76 | 75944 |
| 2022-02-28 | -59.30 | $28.87 | 170000 |
| 2022-02-25 | -64.50 | $28.60 | 65100 |
| 2022-02-24 | -52.27 | $28.74 | 224000 |
| 2022-02-23 | -46.82 | $28.86 | 72200 |
| 2022-02-22 | -40.91 | $28.99 | 131900 |
| 2022-02-18 | -60.00 | $28.57 | 95900 |
| 2022-02-17 | -66.82 | $28.42 | 65034 |
| 2022-02-16 | -45.00 | $28.90 | 73200 |
| 2022-02-15 | -53.18 | $28.72 | 67900 |
| 2022-02-14 | -64.09 | $28.48 | 85242 |
| 2022-02-11 | -70.91 | $28.33 | 64528 |
| 2022-02-10 | -70.91 | $28.33 | 72014 |
| 2022-02-09 | -50.45 | $28.78 | 126500 |
| 2022-02-08 | -32.73 | $29.17 | 67427 |
| 2022-02-07 | -35.45 | $29.11 | 80429 |
| 2022-02-04 | -27.27 | $29.29 | 69700 |
| 2022-02-03 | -40.91 | $28.99 | 114400 |
| 2022-02-02 | -18.18 | $29.49 | 77311 |
| 2022-02-01 | -33.73 | $28.92 | 96200 |
| 2022-01-31 | -40.25 | $28.64 | 111400 |
| 2022-01-28 | -60.59 | $28.16 | 308400 |
| 2022-01-27 | -66.95 | $28.01 | 141400 |
| 2022-01-26 | -60.85 | $28.02 | 93700 |
| 2022-01-25 | -21.56 | $29.01 | 112000 |
| 2022-01-24 | -31.14 | $28.50 | 127800 |
| 2022-01-21 | -27.14 | $28.64 | 67119 |
| 2022-01-20 | -32.08 | $28.44 | 262049 |
| 2022-01-19 | -32.37 | $28.43 | 119100 |
| 2022-01-18 | -37.86 | $28.24 | 169219 |
| 2022-01-14 | -24.86 | $28.69 | 198800 |
| 2022-01-13 | -28.90 | $28.55 | 213100 |
| 2022-01-12 | -21.10 | $28.82 | 133700 |
| 2022-01-11 | -18.79 | $28.90 | 372300 |
| 2022-01-10 | -28.66 | $28.48 | 86800 |
| 2022-01-07 | -12.69 | $28.43 | 77500 |
| 2022-01-06 | -3.14 | $28.56 | 469514 |
| 2022-01-05 | -23.89 | $27.97 | 161439 |
| 2022-01-04 | -41.30 | $27.54 | 301909 |
| 2022-01-03 | -52.63 | $27.26 | 67000 |
| 2021-12-31 | -46.56 | $27.41 | 51700 |
| 2021-12-30 | -46.56 | $27.41 | 48600 |
| 2021-12-29 | -56.28 | $27.17 | 105500 |
| 2021-12-28 | -56.28 | $27.17 | 110234 |
| 2021-12-27 | -65.99 | $26.93 | 90600 |
| 2021-12-23 | -43.75 | $27.86 | 147510 |
| 2021-12-22 | -38.75 | $27.94 | 53600 |
| 2021-12-21 | -27.50 | $28.12 | 111200 |
| 2021-12-20 | -27.04 | $28.12 | 128400 |
| 2021-12-17 | -16.98 | $28.28 | 114245 |
| 2021-12-16 | -37.74 | $27.95 | 215200 |
| 2021-12-15 | -29.56 | $28.08 | 51915 |
| 2021-12-14 | -60.11 | $27.71 | 267000 |
| 2021-12-13 | -82.00 | $27.32 | 147600 |
| 2021-12-10 | -80.36 | $27.40 | 224946 |
| 2021-12-09 | -82.14 | $27.36 | 58700 |
| 2021-12-08 | -82.86 | $27.44 | 71137 |
| 2021-12-07 | -68.93 | $27.83 | 220400 |
| 2021-12-06 | -93.57 | $27.14 | 315400 |
| 2021-12-03 | -96.79 | $27.05 | 1.5M |
| 2021-12-02 | -94.55 | $27.16 | 632500 |
| 2021-12-01 | -92.73 | $27.21 | 1.6M |
| 2021-11-30 | -79.64 | $27.57 | 171300 |
| 2021-11-29 | -64.36 | $27.99 | 200100 |
| 2021-11-26 | -81.82 | $27.51 | 52533 |
| 2021-11-24 | -75.27 | $27.69 | 43400 |
| 2021-11-23 | -67.27 | $27.91 | 75008 |
| 2021-11-22 | -92.27 | $27.97 | 67433 |
| 2021-11-19 | -81.90 | $27.86 | 103900 |
| 2021-11-18 | -56.01 | $28.13 | 177214 |
| 2021-11-17 | -48.11 | $28.36 | 64032 |
| 2021-11-16 | -34.49 | $28.67 | 49000 |
| 2021-11-15 | -26.27 | $28.93 | 228902 |
| 2021-11-12 | -23.42 | $29.02 | 35100 |
| 2021-11-11 | -44.94 | $28.34 | 102140 |
| 2021-11-10 | -20.57 | $29.11 | 241309 |
| 2021-11-09 | -30.56 | $28.60 | 58600 |
| 2021-11-08 | -33.33 | $28.52 | 53300 |
| 2021-11-05 | -29.51 | $28.63 | 55428 |
| 2021-11-04 | -28.13 | $28.67 | 128300 |
| 2021-11-03 | -30.08 | $28.39 | 64619 |
| 2021-11-02 | -36.72 | $28.22 | 240037 |
| 2021-11-01 | -34.80 | $28.23 | 82040 |
| 2021-10-29 | -38.33 | $28.08 | 48200 |
| 2021-10-28 | -28.33 | $28.32 | 156600 |
| 2021-10-27 | -30.83 | $28.26 | 88409 |
| 2021-10-26 | -15.83 | $28.62 | 63918 |
| 2021-10-25 | -59.21 | $27.53 | 100806 |
| 2021-10-22 | -69.44 | $27.48 | 65532 |
| 2021-10-21 | -69.42 | $27.49 | 117706 |
| 2021-10-20 | -68.73 | $27.51 | 100500 |
| 2021-10-19 | -86.21 | $27.26 | 121600 |
| 2021-10-18 | -88.06 | $27.27 | 84000 |
| 2021-10-15 | -83.79 | $27.57 | 132900 |
| 2021-10-14 | -95.57 | $27.24 | 311323 |
| 2021-10-13 | -91.14 | $27.38 | 180500 |
| 2021-10-12 | -99.34 | $27.24 | 85936 |
| 2021-10-11 | -94.76 | $27.55 | 65922 |
| 2021-10-08 | -84.62 | $27.84 | 48622 |
| 2021-10-07 | -73.43 | $28.16 | 45424 |
| 2021-10-06 | -73.08 | $28.17 | 71245 |
| 2021-10-05 | -79.02 | $28.00 | 187541 |
| 2021-10-04 | -91.26 | $27.65 | 110700 |
| 2021-10-01 | -80.74 | $28.08 | 67036 |
| 2021-09-30 | -88.65 | $27.76 | 63537 |
| 2021-09-29 | -61.87 | $27.94 | 50334 |
| 2021-09-28 | -59.20 | $28.04 | 45526 |
| 2021-09-27 | -39.20 | $28.79 | 34935 |
| 2021-09-24 | -29.33 | $29.16 | 79543 |
| 2021-09-23 | -25.65 | $29.17 | 40100 |
| 2021-09-22 | -28.00 | $29.07 | 94006 |
| 2021-09-21 | -17.41 | $29.52 | 53900 |
| 2021-09-20 | -12.94 | $29.71 | 46800 |
| 2021-09-17 | -10.62 | $29.76 | 59716 |
| 2021-09-16 | -9.89 | $29.65 | 152500 |
| 2021-09-15 | -11.43 | $29.58 | 100302 |
| 2021-09-14 | -14.29 | $29.45 | 64000 |
| 2021-09-13 | -12.75 | $29.52 | 102200 |
| 2021-09-10 | -10.11 | $29.64 | 216300 |
| 2021-09-09 | -8.76 | $29.61 | 32349 |
| 2021-09-08 | -15.73 | $29.30 | 96127 |
| 2021-09-07 | -3.81 | $29.54 | 45018 |
| 2021-09-03 | -1.18 | $28.60 | 81700 |
| 2021-09-02 | -3.53 | $27.71 | 55946 |
| 2021-09-01 | -3.14 | $27.10 | 92343 |
| 2021-08-31 | -17.84 | $26.77 | 59944 |
| 2021-08-30 | -10.27 | $26.91 | 56900 |
| 2021-08-27 | -11.89 | $26.88 | 87505 |
| 2021-08-26 | -38.92 | $26.38 | 43012 |
| 2021-08-25 | -35.14 | $26.45 | 47500 |
| 2021-08-24 | -26.01 | $26.53 | 83900 |
| 2021-08-23 | -19.65 | $26.64 | 43600 |
| 2021-08-20 | -51.19 | $26.07 | 43228 |
| 2021-08-19 | -66.07 | $25.82 | 59538 |
| 2021-08-18 | -64.88 | $25.84 | 87900 |
| 2021-08-17 | -44.05 | $26.19 | 54022 |
| 2021-08-16 | -24.40 | $26.52 | 32629 |
| 2021-08-13 | -24.40 | $26.52 | 67741 |
| 2021-08-12 | -53.52 | $25.91 | 50835 |
| 2021-08-11 | -44.37 | $26.04 | 56042 |
| 2021-08-10 | -54.23 | $25.90 | 140404 |
| 2021-08-09 | -94.35 | $25.50 | 57042 |
| 2021-08-06 | -37.90 | $26.20 | 51300 |
| 2021-08-05 | -91.51 | $25.70 | 48038 |
| 2021-08-04 | -59.24 | $25.74 | 81541 |
| 2021-08-03 | -47.77 | $25.92 | 257342 |
| 2021-08-02 | -40.13 | $26.04 | 60000 |
| 2021-07-30 | -61.78 | $25.70 | 68811 |
| 2021-07-29 | -56.52 | $25.76 | 93800 |
| 2021-07-28 | -52.17 | $25.83 | 91900 |
| 2021-07-27 | -57.76 | $25.74 | 85700 |
| 2021-07-26 | -58.39 | $25.73 | 84530 |
| 2021-07-23 | -33.54 | $26.13 | 89600 |
| 2021-07-22 | -47.21 | $25.91 | 249200 |
| 2021-07-21 | -34.78 | $26.11 | 77400 |
| 2021-07-20 | -17.20 | $26.36 | 223200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.10
2026-07-17
Close Price
$23.24
Vol: 121539Average Directional Index - Detailed Analysis
Minimum
6.14
Average
16.15
Maximum
57.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.10 | $23.24 | 121539 |
| 2026-07-16 | 11.59 | $23.22 | 289600 |
| 2026-07-15 | 11.06 | $23.07 | 250400 |
| 2026-07-14 | 10.64 | $23.25 | 216009 |
| 2026-07-13 | 10.06 | $23.00 | 200500 |
| 2026-07-10 | 9.45 | $22.83 | 176600 |
| 2026-07-09 | 8.97 | $22.90 | 175700 |
| 2026-07-08 | 9.18 | $22.90 | 163800 |
| 2026-07-07 | 9.33 | $22.71 | 252038 |
| 2026-07-06 | 9.62 | $22.61 | 283808 |
| 2026-07-02 | 10.09 | $22.70 | 216700 |
| 2026-07-01 | 10.58 | $22.12 | 165000 |
| 2026-06-30 | 10.56 | $22.22 | 236500 |
| 2026-06-29 | 10.55 | $22.46 | 274500 |
| 2026-06-26 | 10.67 | $22.30 | 206900 |
| 2026-06-25 | 10.79 | $22.15 | 208900 |
| 2026-06-24 | 10.68 | $22.30 | 293400 |
| 2026-06-23 | 10.66 | $22.27 | 341200 |
| 2026-06-22 | 10.14 | $22.27 | 345600 |
| 2026-06-18 | 9.62 | $22.86 | 192945 |
| 2026-06-17 | 9.58 | $22.78 | 157300 |
| 2026-06-16 | 9.61 | $22.76 | 191137 |
| 2026-06-15 | 9.43 | $22.85 | 267228 |
| 2026-06-12 | 9.29 | $23.10 | 130803 |
| 2026-06-11 | 9.41 | $23.43 | 184900 |
| 2026-06-10 | 9.88 | $23.24 | 101700 |
| 2026-06-09 | 10.27 | $22.87 | 214700 |
| 2026-06-08 | 10.04 | $22.94 | 291332 |
| 2026-06-05 | 9.80 | $22.76 | 158440 |
| 2026-06-04 | 9.13 | $22.96 | 224725 |
| 2026-06-03 | 8.43 | $23.07 | 266931 |
| 2026-06-02 | 7.88 | $23.20 | 283900 |
| 2026-06-01 | 7.44 | $23.24 | 204240 |
| 2026-05-29 | 7.02 | $23.52 | 166700 |
| 2026-05-28 | 6.80 | $23.69 | 138239 |
| 2026-05-27 | 6.72 | $23.78 | 139819 |
| 2026-05-26 | 6.75 | $23.58 | 112034 |
| 2026-05-22 | 6.56 | $24.07 | 92000 |
| 2026-05-21 | 6.71 | $24.23 | 93900 |
| 2026-05-20 | 7.04 | $24.75 | 94200 |
| 2026-05-19 | 7.07 | $24.40 | 110607 |
| 2026-05-18 | 7.43 | $24.06 | 169800 |
| 2026-05-15 | 7.45 | $23.95 | 83200 |
| 2026-05-14 | 7.84 | $23.75 | 191800 |
| 2026-05-13 | 8.15 | $23.85 | 124000 |
| 2026-05-12 | 8.11 | $23.74 | 171111 |
| 2026-05-11 | 8.43 | $23.71 | 183708 |
| 2026-05-08 | 8.37 | $24.15 | 167308 |
| 2026-05-07 | 8.68 | $24.09 | 222424 |
| 2026-05-06 | 9.01 | $24.45 | 78604 |
| 2026-05-05 | 9.27 | $24.23 | 148000 |
| 2026-05-04 | 9.70 | $24.18 | 186600 |
| 2026-05-01 | 10.18 | $24.13 | 72825 |
| 2026-04-30 | 10.60 | $24.30 | 233927 |
| 2026-04-29 | 11.05 | $23.44 | 108600 |
| 2026-04-28 | 11.02 | $23.60 | 210233 |
| 2026-04-27 | 10.99 | $23.64 | 213528 |
| 2026-04-24 | 11.18 | $23.73 | 111800 |
| 2026-04-23 | 11.44 | $23.73 | 168700 |
| 2026-04-22 | 11.71 | $23.74 | 108401 |
| 2026-04-21 | 11.99 | $23.87 | 156826 |
| 2026-04-20 | 12.45 | $24.26 | 97133 |
| 2026-04-17 | 12.93 | $24.47 | 198041 |
| 2026-04-16 | 12.97 | $24.09 | 210240 |
| 2026-04-15 | 13.01 | $24.20 | 206004 |
| 2026-04-14 | 12.95 | $24.10 | 184300 |
| 2026-04-13 | 13.42 | $24.10 | 184342 |
| 2026-04-10 | 13.93 | $24.16 | 121400 |
| 2026-04-09 | 13.77 | $24.43 | 104400 |
| 2026-04-08 | 13.38 | $24.62 | 71100 |
| 2026-04-07 | 12.76 | $24.37 | 121440 |
| 2026-04-06 | 12.84 | $24.70 | 92839 |
| 2026-04-02 | 12.45 | $24.69 | 82245 |
| 2026-04-01 | 12.03 | $24.63 | 62700 |
| 2026-03-31 | 11.60 | $24.94 | 87807 |
| 2026-03-30 | 11.48 | $24.36 | 127506 |
| 2026-03-27 | 11.36 | $24.51 | 86400 |
| 2026-03-26 | 11.44 | $24.73 | 219427 |
| 2026-03-25 | 11.53 | $24.63 | 80946 |
| 2026-03-24 | 11.87 | $24.65 | 118600 |
| 2026-03-23 | 11.70 | $24.92 | 409103 |
| 2026-03-20 | 11.96 | $24.42 | 611400 |
| 2026-03-19 | 12.24 | $24.93 | 84700 |
| 2026-03-18 | 12.29 | $24.50 | 165400 |
| 2026-03-17 | 12.86 | $24.73 | 267600 |
| 2026-03-16 | 13.46 | $24.48 | 200704 |
| 2026-03-13 | 13.59 | $24.04 | 151509 |
| 2026-03-12 | 13.84 | $24.29 | 187409 |
| 2026-03-11 | 14.12 | $24.34 | 106345 |
| 2026-03-10 | 14.01 | $24.35 | 160911 |
| 2026-03-09 | 14.27 | $24.48 | 370711 |
| 2026-03-06 | 14.62 | $23.64 | 164100 |
| 2026-03-05 | 15.26 | $23.64 | 243800 |
| 2026-03-04 | 15.94 | $24.30 | 395547 |
| 2026-03-03 | 16.17 | $23.92 | 169100 |
| 2026-03-02 | 16.66 | $23.99 | 259447 |
| 2026-02-27 | 17.18 | $24.39 | 122500 |
| 2026-02-26 | 16.78 | $24.35 | 197147 |
| 2026-02-25 | 16.37 | $24.22 | 335100 |
| 2026-02-24 | 16.21 | $24.23 | 176137 |
| 2026-02-23 | 16.45 | $24.36 | 275000 |
| 2026-02-20 | 16.70 | $24.32 | 105438 |
| 2026-02-19 | 16.30 | $24.53 | 89936 |
| 2026-02-18 | 15.71 | $24.74 | 89100 |
| 2026-02-17 | 14.82 | $25.07 | 116011 |
| 2026-02-13 | 13.87 | $25.33 | 69700 |
| 2026-02-12 | 13.24 | $24.96 | 116280 |
| 2026-02-11 | 12.75 | $25.05 | 64300 |
| 2026-02-10 | 12.23 | $24.86 | 149300 |
| 2026-02-09 | 11.81 | $24.47 | 205942 |
| 2026-02-06 | 11.59 | $24.42 | 119600 |
| 2026-02-05 | 11.13 | $24.61 | 184200 |
| 2026-02-04 | 11.06 | $24.66 | 72700 |
| 2026-02-03 | 10.74 | $25.04 | 106100 |
| 2026-02-02 | 10.41 | $25.28 | 112800 |
| 2026-01-30 | 10.51 | $25.10 | 107100 |
| 2026-01-29 | 10.62 | $25.10 | 130600 |
| 2026-01-28 | 10.99 | $25.23 | 83100 |
| 2026-01-27 | 11.38 | $25.26 | 96700 |
| 2026-01-26 | 11.52 | $25.46 | 90710 |
| 2026-01-23 | 11.51 | $25.09 | 98000 |
| 2026-01-22 | 11.78 | $24.79 | 154300 |
| 2026-01-21 | 12.28 | $25.00 | 140726 |
| 2026-01-20 | 12.64 | $25.21 | 200500 |
| 2026-01-16 | 13.03 | $24.87 | 151706 |
| 2026-01-15 | 13.16 | $25.06 | 144700 |
| 2026-01-14 | 13.45 | $25.11 | 134309 |
| 2026-01-13 | 13.77 | $25.02 | 125107 |
| 2026-01-12 | 13.50 | $25.57 | 114200 |
| 2026-01-09 | 13.33 | $25.35 | 123700 |
| 2026-01-08 | 13.23 | $25.29 | 72446 |
| 2026-01-07 | 12.32 | $25.32 | 110600 |
| 2026-01-06 | 11.54 | $25.50 | 316400 |
| 2026-01-05 | 11.29 | $25.52 | 210337 |
| 2026-01-02 | 11.03 | $25.14 | 123100 |
| 2025-12-31 | 10.95 | $25.20 | 44200 |
| 2025-12-30 | 10.87 | $25.23 | 100840 |
| 2025-12-29 | 10.65 | $25.30 | 159500 |
| 2025-12-26 | 10.26 | $25.39 | 133700 |
| 2025-12-24 | 10.10 | $25.25 | 76949 |
| 2025-12-23 | 10.06 | $24.99 | 112800 |
| 2025-12-22 | 9.80 | $24.65 | 258121 |
| 2025-12-19 | 9.34 | $24.88 | 225700 |
| 2025-12-18 | 9.40 | $25.13 | 211000 |
| 2025-12-17 | 9.69 | $24.73 | 108200 |
| 2025-12-16 | 9.72 | $24.98 | 105217 |
| 2025-12-15 | 10.16 | $24.98 | 136400 |
| 2025-12-12 | 10.60 | $24.95 | 129302 |
| 2025-12-11 | 11.16 | $24.99 | 160513 |
| 2025-12-10 | 11.75 | $24.90 | 85300 |
| 2025-12-09 | 11.82 | $24.44 | 137506 |
| 2025-12-08 | 12.12 | $24.59 | 167700 |
| 2025-12-05 | 12.70 | $24.81 | 125200 |
| 2025-12-04 | 13.31 | $24.96 | 100800 |
| 2025-12-03 | 13.53 | $24.92 | 86100 |
| 2025-12-02 | 13.76 | $24.94 | 193600 |
| 2025-12-01 | 14.37 | $24.93 | 165804 |
| 2025-11-28 | 14.77 | $24.87 | 58633 |
| 2025-11-26 | 15.34 | $24.81 | 94400 |
| 2025-11-25 | 15.95 | $24.45 | 231200 |
| 2025-11-24 | 16.73 | $24.61 | 244600 |
| 2025-11-21 | 17.61 | $24.61 | 210503 |
| 2025-11-20 | 18.09 | $24.04 | 196400 |
| 2025-11-19 | 18.13 | $24.36 | 125700 |
| 2025-11-18 | 18.38 | $24.63 | 291138 |
| 2025-11-17 | 18.06 | $24.48 | 187500 |
| 2025-11-14 | 17.94 | $24.43 | 96800 |
| 2025-11-13 | 18.04 | $24.25 | 129139 |
| 2025-11-12 | 17.76 | $24.69 | 67000 |
| 2025-11-11 | 17.69 | $24.81 | 184418 |
| 2025-11-10 | 17.42 | $24.55 | 202100 |
| 2025-11-07 | 17.15 | $24.71 | 155000 |
| 2025-11-06 | 17.26 | $24.55 | 232930 |
| 2025-11-05 | 17.23 | $24.60 | 113100 |
| 2025-11-04 | 17.14 | $25.25 | 129900 |
| 2025-11-03 | 18.00 | $25.70 | 91300 |
| 2025-10-31 | 18.45 | $25.75 | 76900 |
| 2025-10-30 | 18.93 | $25.80 | 96800 |
| 2025-10-29 | 19.37 | $26.07 | 119100 |
| 2025-10-28 | 19.53 | $26.42 | 84505 |
| 2025-10-27 | 19.47 | $26.50 | 88521 |
| 2025-10-24 | 19.40 | $26.14 | 46808 |
| 2025-10-23 | 19.34 | $26.14 | 65005 |
| 2025-10-22 | 19.80 | $26.21 | 61232 |
| 2025-10-21 | 20.16 | $26.32 | 58700 |
| 2025-10-20 | 21.16 | $26.38 | 83700 |
| 2025-10-17 | 22.15 | $26.38 | 204200 |
| 2025-10-16 | 23.09 | $25.80 | 112920 |
| 2025-10-15 | 23.59 | $25.35 | 107026 |
| 2025-10-14 | 23.74 | $25.03 | 140000 |
| 2025-10-13 | 23.79 | $24.86 | 153520 |
| 2025-10-10 | 23.63 | $24.96 | 93200 |
| 2025-10-09 | 23.47 | $24.90 | 143700 |
| 2025-10-08 | 22.41 | $25.21 | 102100 |
| 2025-10-07 | 21.29 | $25.62 | 73802 |
| 2025-10-06 | 20.34 | $26.07 | 63100 |
| 2025-10-03 | 20.02 | $26.27 | 53500 |
| 2025-10-02 | 19.79 | $26.00 | 47300 |
| 2025-10-01 | 19.19 | $26.27 | 63217 |
| 2025-09-30 | 18.78 | $26.06 | 67500 |
| 2025-09-29 | 18.34 | $26.20 | 56800 |
| 2025-09-26 | 17.55 | $26.71 | 34511 |
| 2025-09-25 | 16.87 | $26.39 | 160800 |
| 2025-09-24 | 16.06 | $26.64 | 33909 |
| 2025-09-23 | 15.21 | $26.82 | 40000 |
| 2025-09-22 | 14.94 | $26.94 | 51000 |
| 2025-09-19 | 14.65 | $26.73 | 50400 |
| 2025-09-18 | 14.27 | $27.05 | 74519 |
| 2025-09-17 | 14.42 | $27.37 | 57449 |
| 2025-09-16 | 14.82 | $27.42 | 37500 |
| 2025-09-15 | 15.28 | $27.37 | 39300 |
| 2025-09-12 | 15.42 | $27.32 | 36300 |
| 2025-09-11 | 15.23 | $27.50 | 33800 |
| 2025-09-10 | 15.03 | $27.31 | 29532 |
| 2025-09-09 | 15.06 | $27.12 | 108325 |
| 2025-09-08 | 15.07 | $26.98 | 51308 |
| 2025-09-05 | 14.96 | $26.96 | 27042 |
| 2025-09-04 | 14.72 | $26.82 | 36112 |
| 2025-09-03 | 15.00 | $26.70 | 39100 |
| 2025-09-02 | 14.99 | $26.80 | 71220 |
| 2025-08-29 | 15.17 | $26.40 | 35300 |
| 2025-08-28 | 15.37 | $26.71 | 82538 |
| 2025-08-27 | 15.02 | $26.71 | 106800 |
| 2025-08-26 | 15.07 | $26.65 | 41400 |
| 2025-08-25 | 14.78 | $27.02 | 38504 |
| 2025-08-22 | 14.75 | $27.65 | 78615 |
| 2025-08-21 | 14.56 | $27.57 | 48400 |
| 2025-08-20 | 15.11 | $27.97 | 38607 |
| 2025-08-19 | 15.80 | $28.05 | 35528 |
| 2025-08-18 | 16.48 | $27.95 | 23700 |
| 2025-08-15 | 17.29 | $27.76 | 51400 |
| 2025-08-14 | 18.12 | $27.52 | 51013 |
| 2025-08-13 | 18.92 | $27.67 | 29612 |
| 2025-08-12 | 19.72 | $27.78 | 101300 |
| 2025-08-11 | 20.54 | $27.19 | 40628 |
| 2025-08-08 | 21.19 | $27.23 | 63641 |
| 2025-08-07 | 21.68 | $26.65 | 59800 |
| 2025-08-06 | 21.73 | $26.40 | 70932 |
| 2025-08-05 | 21.74 | $26.15 | 58200 |
| 2025-08-04 | 21.92 | $26.04 | 70328 |
| 2025-08-01 | 22.07 | $26.23 | 67906 |
| 2025-07-31 | 22.16 | $25.35 | 133209 |
| 2025-07-30 | 21.77 | $25.45 | 59900 |
| 2025-07-29 | 21.37 | $25.50 | 108600 |
| 2025-07-28 | 20.55 | $25.49 | 69800 |
| 2025-07-25 | 20.08 | $25.77 | 53500 |
| 2025-07-24 | 19.72 | $25.99 | 53000 |
| 2025-07-23 | 19.45 | $26.03 | 55826 |
| 2025-07-22 | 18.62 | $25.58 | 63100 |
| 2025-07-21 | 17.96 | $25.66 | 69526 |
| 2025-07-18 | 16.71 | $25.37 | 104209 |
| 2025-07-17 | 15.73 | $25.45 | 179125 |
| 2025-07-16 | 14.61 | $25.34 | 245010 |
| 2025-07-15 | 13.81 | $25.33 | 235722 |
| 2025-07-14 | 12.97 | $25.66 | 249300 |
| 2025-07-11 | 12.68 | $25.99 | 161800 |
| 2025-07-10 | 12.60 | $26.19 | 212736 |
| 2025-07-09 | 12.58 | $26.40 | 224700 |
| 2025-07-08 | 12.56 | $26.57 | 237521 |
| 2025-07-07 | 13.08 | $26.61 | 138316 |
| 2025-07-03 | 13.72 | $26.65 | 95100 |
| 2025-07-02 | 13.92 | $26.96 | 130400 |
| 2025-07-01 | 14.12 | $26.64 | 39340 |
| 2025-06-30 | 14.71 | $26.76 | 41845 |
| 2025-06-27 | 15.34 | $26.29 | 93742 |
| 2025-06-26 | 16.00 | $25.96 | 59900 |
| 2025-06-25 | 16.52 | $25.86 | 48948 |
| 2025-06-24 | 17.06 | $26.12 | 53500 |
| 2025-06-23 | 17.39 | $25.84 | 67536 |
| 2025-06-20 | 18.06 | $26.16 | 55825 |
| 2025-06-18 | 18.77 | $26.55 | 67506 |
| 2025-06-17 | 18.89 | $26.46 | 55500 |
| 2025-06-16 | 18.63 | $26.86 | 33600 |
| 2025-06-13 | 17.98 | $26.95 | 48000 |
| 2025-06-12 | 17.32 | $27.27 | 66640 |
| 2025-06-11 | 16.30 | $27.05 | 34129 |
| 2025-06-10 | 15.45 | $27.17 | 34900 |
| 2025-06-09 | 14.47 | $27.43 | 38200 |
| 2025-06-06 | 13.66 | $27.49 | 69023 |
| 2025-06-05 | 12.82 | $27.38 | 59500 |
| 2025-06-04 | 12.35 | $27.68 | 25400 |
| 2025-06-03 | 11.63 | $27.67 | 31900 |
| 2025-06-02 | 11.28 | $27.64 | 57729 |
| 2025-05-30 | 10.91 | $27.88 | 55237 |
| 2025-05-29 | 10.13 | $26.98 | 54700 |
| 2025-05-28 | 9.76 | $26.84 | 44318 |
| 2025-05-27 | 9.57 | $26.59 | 86300 |
| 2025-05-23 | 9.53 | $26.40 | 44123 |
| 2025-05-22 | 10.02 | $26.28 | 36024 |
| 2025-05-21 | 10.41 | $26.55 | 45000 |
| 2025-05-20 | 10.83 | $26.65 | 40800 |
| 2025-05-19 | 10.77 | $26.65 | 44200 |
| 2025-05-16 | 10.60 | $26.56 | 52826 |
| 2025-05-15 | 10.49 | $26.29 | 51931 |
| 2025-05-14 | 10.50 | $25.91 | 101644 |
| 2025-05-13 | 10.51 | $25.96 | 157300 |
| 2025-05-12 | 11.03 | $26.73 | 64248 |
| 2025-05-09 | 11.08 | $26.60 | 63500 |
| 2025-05-08 | 11.44 | $25.85 | 56100 |
| 2025-05-07 | 11.48 | $26.41 | 75005 |
| 2025-05-06 | 11.83 | $26.50 | 77941 |
| 2025-05-05 | 12.20 | $26.46 | 117629 |
| 2025-05-02 | 12.45 | $26.25 | 112100 |
| 2025-05-01 | 12.71 | $25.88 | 65441 |
| 2025-04-30 | 13.23 | $26.07 | 73600 |
| 2025-04-29 | 13.74 | $26.23 | 69232 |
| 2025-04-28 | 13.71 | $26.30 | 36500 |
| 2025-04-25 | 13.69 | $25.84 | 52600 |
| 2025-04-24 | 13.66 | $25.77 | 93800 |
| 2025-04-23 | 13.63 | $26.36 | 168000 |
| 2025-04-22 | 12.97 | $26.78 | 326713 |
| 2025-04-21 | 11.89 | $26.34 | 438937 |
| 2025-04-17 | 10.99 | $26.16 | 134035 |
| 2025-04-16 | 10.52 | $25.98 | 703444 |
| 2025-04-15 | 9.78 | $25.59 | 127200 |
| 2025-04-14 | 9.68 | $25.77 | 110000 |
| 2025-04-11 | 9.58 | $25.50 | 409331 |
| 2025-04-10 | 9.72 | $24.92 | 127410 |
| 2025-04-09 | 10.12 | $24.94 | 533900 |
| 2025-04-08 | 10.54 | $24.30 | 161800 |
| 2025-04-07 | 10.37 | $23.88 | 355332 |
| 2025-04-04 | 10.08 | $24.00 | 117700 |
| 2025-04-03 | 9.76 | $24.04 | 151224 |
| 2025-04-02 | 9.84 | $23.76 | 76807 |
| 2025-04-01 | 10.23 | $24.11 | 166220 |
| 2025-03-31 | 10.63 | $24.15 | 212040 |
| 2025-03-28 | 10.64 | $24.18 | 94600 |
| 2025-03-27 | 10.91 | $24.70 | 75700 |
| 2025-03-26 | 10.67 | $24.46 | 162500 |
| 2025-03-25 | 10.41 | $24.70 | 84836 |
| 2025-03-24 | 10.62 | $24.44 | 194700 |
| 2025-03-21 | 10.70 | $24.92 | 80000 |
| 2025-03-20 | 10.35 | $24.98 | 52606 |
| 2025-03-19 | 10.25 | $25.07 | 189700 |
| 2025-03-18 | 10.18 | $24.97 | 135171 |
| 2025-03-17 | 10.19 | $24.80 | 88000 |
| 2025-03-14 | 10.06 | $24.86 | 48905 |
| 2025-03-13 | 10.23 | $25.07 | 72700 |
| 2025-03-12 | 10.41 | $24.83 | 90300 |
| 2025-03-11 | 10.74 | $24.82 | 144900 |
| 2025-03-10 | 10.66 | $24.92 | 105611 |
| 2025-03-07 | 10.57 | $24.73 | 140619 |
| 2025-03-06 | 10.63 | $24.46 | 307604 |
| 2025-03-05 | 10.78 | $24.70 | 260500 |
| 2025-03-04 | 10.88 | $24.49 | 215800 |
| 2025-03-03 | 11.27 | $24.50 | 169200 |
| 2025-02-28 | 11.75 | $24.20 | 224700 |
| 2025-02-27 | 12.26 | $24.50 | 240105 |
| 2025-02-26 | 12.75 | $24.52 | 766000 |
| 2025-02-25 | 13.25 | $24.57 | 243643 |
| 2025-02-24 | 13.32 | $24.49 | 188116 |
| 2025-02-21 | 13.39 | $24.55 | 85600 |
| 2025-02-20 | 13.49 | $24.30 | 86200 |
| 2025-02-19 | 14.11 | $24.15 | 200821 |
| 2025-02-18 | 14.60 | $24.41 | 211739 |
| 2025-02-14 | 15.12 | $24.05 | 210746 |
| 2025-02-13 | 15.37 | $24.06 | 515244 |
| 2025-02-12 | 14.94 | $23.43 | 386900 |
| 2025-02-11 | 14.10 | $23.76 | 280200 |
| 2025-02-10 | 13.44 | $23.84 | 207601 |
| 2025-02-07 | 12.75 | $24.05 | 79735 |
| 2025-02-06 | 12.66 | $24.82 | 103100 |
| 2025-02-05 | 12.56 | $24.88 | 306600 |
| 2025-02-04 | 12.73 | $24.62 | 105700 |
| 2025-02-03 | 12.58 | $24.58 | 109932 |
| 2025-01-31 | 13.04 | $24.62 | 105744 |
| 2025-01-30 | 13.52 | $24.87 | 162000 |
| 2025-01-29 | 14.07 | $24.61 | 75600 |
| 2025-01-28 | 14.74 | $24.76 | 223800 |
| 2025-01-27 | 15.28 | $24.63 | 289723 |
| 2025-01-24 | 16.05 | $24.33 | 139001 |
| 2025-01-23 | 16.01 | $24.24 | 152214 |
| 2025-01-22 | 15.97 | $24.03 | 183900 |
| 2025-01-21 | 15.94 | $24.26 | 239238 |
| 2025-01-17 | 15.86 | $24.22 | 231203 |
| 2025-01-16 | 15.14 | $24.45 | 160600 |
| 2025-01-15 | 14.97 | $24.51 | 167119 |
| 2025-01-14 | 14.88 | $24.40 | 236924 |
| 2025-01-13 | 14.67 | $24.32 | 169800 |
| 2025-01-10 | 14.97 | $24.26 | 174400 |
| 2025-01-08 | 15.28 | $24.63 | 91500 |
| 2025-01-07 | 15.61 | $24.87 | 181848 |
| 2025-01-06 | 15.97 | $24.98 | 119600 |
| 2025-01-03 | 16.12 | $24.94 | 105427 |
| 2025-01-02 | 16.60 | $24.99 | 70000 |
| 2024-12-31 | 16.39 | $24.97 | 91100 |
| 2024-12-30 | 16.16 | $25.06 | 160736 |
| 2024-12-27 | 15.68 | $24.91 | 157434 |
| 2024-12-26 | 15.62 | $24.56 | 141000 |
| 2024-12-24 | 15.21 | $24.50 | 99301 |
| 2024-12-23 | 14.79 | $24.74 | 156430 |
| 2024-12-20 | 14.82 | $24.83 | 211700 |
| 2024-12-19 | 14.85 | $24.79 | 144343 |
| 2024-12-18 | 14.80 | $24.93 | 129525 |
| 2024-12-17 | 15.03 | $25.34 | 107924 |
| 2024-12-16 | 15.62 | $25.13 | 157829 |
| 2024-12-13 | 15.94 | $25.29 | 94137 |
| 2024-12-12 | 16.28 | $25.55 | 153100 |
| 2024-12-11 | 16.64 | $25.60 | 256324 |
| 2024-12-10 | 17.43 | $25.58 | 124100 |
| 2024-12-09 | 18.26 | $25.75 | 156200 |
| 2024-12-06 | 19.18 | $26.17 | 101400 |
| 2024-12-05 | 19.82 | $25.86 | 117800 |
| 2024-12-04 | 20.50 | $26.02 | 113925 |
| 2024-12-03 | 20.61 | $26.26 | 119345 |
| 2024-12-02 | 20.80 | $25.97 | 143700 |
| 2024-11-29 | 20.52 | $25.65 | 66600 |
| 2024-11-27 | 20.29 | $25.23 | 97217 |
| 2024-11-26 | 20.37 | $25.16 | 231524 |
| 2024-11-25 | 20.29 | $25.15 | 199600 |
| 2024-11-22 | 20.20 | $25.27 | 90616 |
| 2024-11-21 | 20.25 | $25.43 | 121700 |
| 2024-11-20 | 20.22 | $25.15 | 216821 |
| 2024-11-19 | 20.41 | $25.18 | 251604 |
| 2024-11-18 | 20.57 | $25.09 | 164333 |
| 2024-11-15 | 21.27 | $24.90 | 257847 |
| 2024-11-14 | 22.00 | $24.27 | 257314 |
| 2024-11-13 | 22.86 | $24.36 | 129441 |
| 2024-11-12 | 23.88 | $24.43 | 187743 |
| 2024-11-11 | 24.94 | $24.62 | 231022 |
| 2024-11-08 | 25.78 | $24.66 | 121934 |
| 2024-11-07 | 26.67 | $24.57 | 137500 |
| 2024-11-06 | 27.60 | $23.81 | 74647 |
| 2024-11-05 | 27.25 | $24.23 | 157600 |
| 2024-11-04 | 26.87 | $24.22 | 203400 |
| 2024-11-01 | 26.48 | $24.10 | 146332 |
| 2024-10-31 | 26.30 | $24.10 | 113000 |
| 2024-10-30 | 26.10 | $23.95 | 119304 |
| 2024-10-29 | 25.13 | $24.02 | 175026 |
| 2024-10-28 | 24.42 | $23.93 | 236200 |
| 2024-10-25 | 23.65 | $23.81 | 95900 |
| 2024-10-24 | 22.77 | $23.91 | 117700 |
| 2024-10-23 | 21.84 | $23.77 | 97032 |
| 2024-10-22 | 20.67 | $24.06 | 283500 |
| 2024-10-21 | 19.75 | $24.12 | 178110 |
| 2024-10-18 | 18.93 | $24.68 | 99400 |
| 2024-10-17 | 18.25 | $24.73 | 200207 |
| 2024-10-16 | 17.53 | $24.73 | 286600 |
| 2024-10-15 | 17.08 | $24.49 | 148800 |
| 2024-10-14 | 16.45 | $24.71 | 155300 |
| 2024-10-11 | 16.21 | $24.81 | 183000 |
| 2024-10-10 | 15.95 | $25.05 | 93700 |
| 2024-10-09 | 15.14 | $24.92 | 105203 |
| 2024-10-08 | 14.36 | $25.01 | 100600 |
| 2024-10-07 | 13.53 | $25.06 | 109200 |
| 2024-10-04 | 12.94 | $25.09 | 53200 |
| 2024-10-03 | 12.43 | $25.24 | 47110 |
| 2024-10-02 | 11.72 | $25.28 | 110400 |
| 2024-10-01 | 11.39 | $25.45 | 79900 |
| 2024-09-30 | 11.05 | $25.62 | 97500 |
| 2024-09-27 | 11.14 | $25.69 | 39700 |
| 2024-09-26 | 11.24 | $26.07 | 251424 |
| 2024-09-25 | 11.71 | $25.68 | 40220 |
| 2024-09-24 | 11.76 | $26.12 | 49600 |
| 2024-09-23 | 11.91 | $26.17 | 35342 |
| 2024-09-20 | 12.28 | $26.17 | 58000 |
| 2024-09-19 | 12.66 | $26.38 | 36835 |
| 2024-09-18 | 12.72 | $26.14 | 38243 |
| 2024-09-17 | 12.77 | $26.14 | 38205 |
| 2024-09-16 | 13.28 | $26.44 | 61100 |
| 2024-09-13 | 13.23 | $26.39 | 49000 |
| 2024-09-12 | 13.61 | $26.42 | 46311 |
| 2024-09-11 | 13.99 | $26.41 | 82600 |
| 2024-09-10 | 14.39 | $26.38 | 57146 |
| 2024-09-09 | 15.14 | $26.99 | 50200 |
| 2024-09-06 | 15.30 | $26.85 | 74419 |
| 2024-09-05 | 15.47 | $27.39 | 58700 |
| 2024-09-04 | 15.00 | $26.81 | 55904 |
| 2024-09-03 | 14.71 | $26.85 | 71713 |
| 2024-08-30 | 14.24 | $26.75 | 50600 |
| 2024-08-29 | 13.65 | $27.13 | 40226 |
| 2024-08-28 | 12.76 | $26.68 | 43700 |
| 2024-08-27 | 12.57 | $26.91 | 53925 |
| 2024-08-26 | 12.18 | $26.36 | 41239 |
| 2024-08-23 | 12.50 | $26.42 | 32800 |
| 2024-08-22 | 12.36 | $26.04 | 349744 |
| 2024-08-21 | 12.19 | $26.12 | 70000 |
| 2024-08-20 | 12.42 | $26.05 | 185600 |
| 2024-08-19 | 11.78 | $26.08 | 137745 |
| 2024-08-16 | 11.11 | $25.44 | 53326 |
| 2024-08-15 | 10.64 | $25.38 | 97427 |
| 2024-08-14 | 10.15 | $25.11 | 55315 |
| 2024-08-13 | 10.06 | $25.31 | 83100 |
| 2024-08-12 | 9.95 | $24.92 | 88019 |
| 2024-08-09 | 9.83 | $24.88 | 888400 |
| 2024-08-08 | 10.34 | $24.98 | 161700 |
| 2024-08-07 | 10.88 | $25.22 | 259534 |
| 2024-08-06 | 11.22 | $25.28 | 174715 |
| 2024-08-05 | 11.74 | $26.10 | 100400 |
| 2024-08-02 | 12.29 | $25.55 | 81600 |
| 2024-08-01 | 12.40 | $25.59 | 179700 |
| 2024-07-31 | 13.05 | $26.63 | 70444 |
| 2024-07-30 | 13.18 | $25.92 | 93935 |
| 2024-07-29 | 13.85 | $25.93 | 132846 |
| 2024-07-26 | 14.55 | $25.95 | 147818 |
| 2024-07-25 | 15.21 | $25.72 | 136200 |
| 2024-07-24 | 15.60 | $25.55 | 103600 |
| 2024-07-23 | 16.01 | $25.77 | 68034 |
| 2024-07-22 | 16.24 | $25.51 | 107800 |
| 2024-07-19 | 16.53 | $25.25 | 258100 |
| 2024-07-18 | 16.48 | $25.53 | 247824 |
| 2024-07-17 | 16.16 | $25.33 | 143200 |
| 2024-07-16 | 16.06 | $24.85 | 203600 |
| 2024-07-15 | 16.17 | $25.14 | 206300 |
| 2024-07-12 | 15.77 | $25.20 | 100544 |
| 2024-07-11 | 15.34 | $24.90 | 164100 |
| 2024-07-10 | 15.32 | $24.59 | 129300 |
| 2024-07-09 | 15.29 | $24.23 | 124902 |
| 2024-07-08 | 15.76 | $23.98 | 276400 |
| 2024-07-05 | 16.25 | $24.19 | 285619 |
| 2024-07-03 | 16.97 | $24.53 | 50810 |
| 2024-07-02 | 17.74 | $24.18 | 210100 |
| 2024-07-01 | 18.60 | $24.15 | 297500 |
| 2024-06-28 | 19.56 | $23.70 | 460200 |
| 2024-06-27 | 20.52 | $23.60 | 262647 |
| 2024-06-26 | 20.95 | $23.44 | 167700 |
| 2024-06-25 | 21.25 | $23.58 | 225100 |
| 2024-06-24 | 21.87 | $23.39 | 355500 |
| 2024-06-21 | 21.79 | $23.03 | 255106 |
| 2024-06-20 | 21.71 | $22.96 | 986700 |
| 2024-06-18 | 20.87 | $23.02 | 446400 |
| 2024-06-17 | 20.34 | $23.00 | 255100 |
| 2024-06-14 | 19.76 | $23.15 | 721600 |
| 2024-06-13 | 19.60 | $23.41 | 394400 |
| 2024-06-12 | 19.43 | $23.62 | 233401 |
| 2024-06-11 | 19.68 | $23.75 | 235600 |
| 2024-06-10 | 20.11 | $24.05 | 189223 |
| 2024-06-07 | 20.70 | $23.86 | 116636 |
| 2024-06-06 | 21.33 | $24.16 | 210134 |
| 2024-06-05 | 21.34 | $24.41 | 130600 |
| 2024-06-04 | 21.47 | $24.69 | 266700 |
| 2024-06-03 | 21.60 | $24.63 | 415626 |
| 2024-05-31 | 21.50 | $24.45 | 243600 |
| 2024-05-30 | 21.55 | $24.23 | 601910 |
| 2024-05-29 | 21.57 | $23.97 | 393310 |
| 2024-05-28 | 21.44 | $24.35 | 355400 |
| 2024-05-24 | 21.51 | $24.25 | 1.3M |
| 2024-05-23 | 20.67 | $23.93 | 1.6M |
| 2024-05-22 | 19.77 | $24.59 | 321924 |
| 2024-05-21 | 19.10 | $24.41 | 277431 |
| 2024-05-20 | 18.35 | $24.34 | 356834 |
| 2024-05-17 | 17.47 | $24.34 | 202135 |
| 2024-05-16 | 16.40 | $24.70 | 425000 |
| 2024-05-15 | 15.48 | $25.43 | 241442 |
| 2024-05-14 | 14.52 | $25.67 | 2.8M |
| 2024-05-13 | 14.04 | $25.58 | 302920 |
| 2024-05-10 | 13.54 | $25.97 | 580520 |
| 2024-05-09 | 13.24 | $27.00 | 194043 |
| 2024-05-08 | 13.70 | $27.02 | 77347 |
| 2024-05-07 | 14.39 | $27.30 | 174300 |
| 2024-05-06 | 14.96 | $27.70 | 192500 |
| 2024-05-03 | 15.46 | $27.65 | 145600 |
| 2024-05-02 | 16.16 | $27.41 | 190000 |
| 2024-05-01 | 16.73 | $26.88 | 88700 |
| 2024-04-30 | 16.75 | $26.89 | 104209 |
| 2024-04-29 | 17.38 | $27.00 | 227700 |
| 2024-04-26 | 17.67 | $26.74 | 195400 |
| 2024-04-25 | 17.78 | $27.16 | 459600 |
| 2024-04-24 | 17.89 | $27.37 | 149900 |
| 2024-04-23 | 18.43 | $27.70 | 90300 |
| 2024-04-22 | 19.00 | $27.81 | 175100 |
| 2024-04-19 | 19.75 | $27.24 | 1.4M |
| 2024-04-18 | 19.15 | $27.23 | 2.3M |
| 2024-04-17 | 18.54 | $27.30 | 714700 |
| 2024-04-16 | 17.89 | $27.72 | 183700 |
| 2024-04-15 | 17.49 | $28.02 | 130645 |
| 2024-04-12 | 17.25 | $28.30 | 288100 |
| 2024-04-11 | 16.97 | $28.53 | 116500 |
| 2024-04-10 | 17.29 | $28.54 | 75544 |
| 2024-04-09 | 16.90 | $29.07 | 100321 |
| 2024-04-08 | 16.91 | $28.94 | 112005 |
| 2024-04-05 | 16.92 | $28.90 | 55826 |
| 2024-04-04 | 16.90 | $28.80 | 185944 |
| 2024-04-03 | 16.87 | $29.32 | 111938 |
| 2024-04-02 | 17.03 | $29.26 | 235803 |
| 2024-04-01 | 17.57 | $29.19 | 138600 |
| 2024-03-28 | 18.30 | $29.81 | 53527 |
| 2024-03-27 | 19.09 | $30.10 | 84500 |
| 2024-03-26 | 19.81 | $30.45 | 61700 |
| 2024-03-25 | 20.06 | $30.19 | 95711 |
| 2024-03-22 | 20.32 | $30.30 | 70500 |
| 2024-03-21 | 20.76 | $29.91 | 51805 |
| 2024-03-20 | 21.07 | $30.36 | 43800 |
| 2024-03-19 | 21.64 | $30.32 | 65612 |
| 2024-03-18 | 21.63 | $30.35 | 47400 |
| 2024-03-15 | 21.51 | $30.40 | 56024 |
| 2024-03-14 | 21.38 | $30.67 | 87500 |
| 2024-03-13 | 21.62 | $30.54 | 45219 |
| 2024-03-12 | 21.97 | $30.70 | 39323 |
| 2024-03-11 | 22.34 | $30.85 | 52300 |
| 2024-03-08 | 23.25 | $31.32 | 40841 |
| 2024-03-07 | 24.21 | $31.09 | 60000 |
| 2024-03-06 | 24.96 | $30.54 | 54933 |
| 2024-03-05 | 26.00 | $30.10 | 62700 |
| 2024-03-04 | 27.10 | $30.03 | 46132 |
| 2024-03-01 | 28.11 | $30.13 | 142800 |
| 2024-02-29 | 29.18 | $30.32 | 55700 |
| 2024-02-28 | 29.17 | $30.45 | 39537 |
| 2024-02-27 | 29.08 | $30.31 | 55700 |
| 2024-02-26 | 29.04 | $30.21 | 60600 |
| 2024-02-23 | 29.00 | $30.31 | 42425 |
| 2024-02-22 | 28.69 | $30.11 | 114049 |
| 2024-02-21 | 28.63 | $30.22 | 108037 |
| 2024-02-20 | 28.37 | $30.27 | 112600 |
| 2024-02-16 | 28.51 | $30.50 | 68000 |
| 2024-02-15 | 28.66 | $30.25 | 58314 |
| 2024-02-14 | 28.81 | $30.12 | 69511 |
| 2024-02-13 | 29.27 | $29.99 | 83214 |
| 2024-02-12 | 29.82 | $30.39 | 55434 |
| 2024-02-09 | 30.39 | $30.37 | 80111 |
| 2024-02-08 | 30.21 | $30.00 | 75531 |
| 2024-02-07 | 30.17 | $31.01 | 52000 |
| 2024-02-06 | 30.08 | $31.10 | 71706 |
| 2024-02-05 | 30.40 | $31.38 | 99212 |
| 2024-02-02 | 30.32 | $31.69 | 209700 |
| 2024-02-01 | 30.63 | $31.99 | 55400 |
| 2024-01-31 | 30.83 | $31.49 | 64031 |
| 2024-01-30 | 31.26 | $31.45 | 161708 |
| 2024-01-29 | 31.81 | $32.33 | 298500 |
| 2024-01-26 | 31.90 | $31.06 | 139100 |
| 2024-01-25 | 32.64 | $31.50 | 54400 |
| 2024-01-24 | 32.98 | $31.72 | 61000 |
| 2024-01-23 | 32.93 | $31.92 | 104122 |
| 2024-01-22 | 32.80 | $32.43 | 61841 |
| 2024-01-19 | 32.44 | $31.67 | 87100 |
| 2024-01-18 | 32.33 | $31.99 | 89924 |
| 2024-01-17 | 31.66 | $31.77 | 166819 |
| 2024-01-16 | 31.08 | $31.75 | 162100 |
| 2024-01-12 | 30.33 | $31.02 | 85335 |
| 2024-01-11 | 29.80 | $30.86 | 222700 |
| 2024-01-10 | 29.39 | $30.46 | 174429 |
| 2024-01-09 | 29.19 | $30.34 | 154815 |
| 2024-01-08 | 29.03 | $30.36 | 125334 |
| 2024-01-05 | 28.87 | $30.22 | 230641 |
| 2024-01-04 | 29.03 | $29.91 | 203616 |
| 2024-01-03 | 29.36 | $30.11 | 87244 |
| 2024-01-02 | 29.72 | $30.42 | 158120 |
| 2023-12-29 | 28.88 | $30.47 | 44717 |
| 2023-12-28 | 28.26 | $30.30 | 179400 |
| 2023-12-27 | 27.60 | $30.09 | 44000 |
| 2023-12-26 | 27.21 | $29.98 | 118400 |
| 2023-12-22 | 26.79 | $30.23 | 50900 |
| 2023-12-21 | 26.73 | $30.01 | 61538 |
| 2023-12-20 | 26.80 | $29.23 | 66800 |
| 2023-12-19 | 27.35 | $29.37 | 98400 |
| 2023-12-18 | 27.15 | $29.58 | 85300 |
| 2023-12-15 | 26.75 | $29.62 | 64900 |
| 2023-12-14 | 26.16 | $29.93 | 66103 |
| 2023-12-13 | 25.53 | $29.84 | 69745 |
| 2023-12-12 | 25.07 | $29.55 | 60314 |
| 2023-12-11 | 24.68 | $29.45 | 60700 |
| 2023-12-08 | 24.88 | $29.48 | 45303 |
| 2023-12-07 | 24.63 | $29.72 | 68100 |
| 2023-12-06 | 23.98 | $29.20 | 113600 |
| 2023-12-05 | 23.64 | $29.02 | 106239 |
| 2023-12-04 | 23.35 | $29.00 | 77922 |
| 2023-12-01 | 23.15 | $29.41 | 71935 |
| 2023-11-30 | 22.91 | $29.23 | 106700 |
| 2023-11-29 | 22.76 | $29.05 | 90414 |
| 2023-11-28 | 22.03 | $29.20 | 81600 |
| 2023-11-27 | 20.96 | $29.13 | 69513 |
| 2023-11-24 | 19.82 | $28.93 | 53100 |
| 2023-11-22 | 18.76 | $29.11 | 89400 |
| 2023-11-21 | 18.03 | $29.21 | 51714 |
| 2023-11-20 | 17.26 | $29.11 | 51700 |
| 2023-11-17 | 16.63 | $29.16 | 75107 |
| 2023-11-16 | 15.93 | $28.48 | 73328 |
| 2023-11-15 | 15.71 | $28.28 | 93949 |
| 2023-11-14 | 15.46 | $29.13 | 89400 |
| 2023-11-13 | 15.04 | $28.81 | 128104 |
| 2023-11-10 | 15.35 | $28.50 | 89448 |
| 2023-11-09 | 15.69 | $27.95 | 103500 |
| 2023-11-08 | 16.07 | $28.01 | 197500 |
| 2023-11-07 | 16.73 | $28.85 | 151400 |
| 2023-11-06 | 16.74 | $29.64 | 80220 |
| 2023-11-03 | 16.76 | $30.26 | 82618 |
| 2023-11-02 | 15.95 | $29.88 | 85100 |
| 2023-11-01 | 15.39 | $29.62 | 60216 |
| 2023-10-31 | 14.96 | $29.64 | 323824 |
| 2023-10-30 | 14.50 | $29.06 | 140200 |
| 2023-10-27 | 13.93 | $29.11 | 87600 |
| 2023-10-26 | 13.32 | $28.81 | 98544 |
| 2023-10-25 | 13.46 | $29.19 | 62901 |
| 2023-10-24 | 13.61 | $29.06 | 88124 |
| 2023-10-23 | 13.76 | $28.98 | 69621 |
| 2023-10-20 | 14.13 | $28.85 | 153310 |
| 2023-10-19 | 14.36 | $28.99 | 73740 |
| 2023-10-18 | 14.64 | $28.60 | 90500 |
| 2023-10-17 | 15.23 | $28.91 | 237400 |
| 2023-10-16 | 15.57 | $28.90 | 215148 |
| 2023-10-13 | 16.01 | $29.20 | 95013 |
| 2023-10-12 | 16.26 | $29.07 | 85100 |
| 2023-10-11 | 16.48 | $29.44 | 99600 |
| 2023-10-10 | 16.71 | $29.62 | 57347 |
| 2023-10-09 | 16.34 | $29.30 | 65200 |
| 2023-10-06 | 16.16 | $29.13 | 148100 |
| 2023-10-05 | 15.96 | $29.26 | 64400 |
| 2023-10-04 | 16.11 | $28.88 | 92922 |
| 2023-10-03 | 16.14 | $29.23 | 119600 |
| 2023-10-02 | 16.88 | $29.09 | 77628 |
| 2023-09-29 | 17.75 | $29.67 | 360434 |
| 2023-09-28 | 18.14 | $30.16 | 94800 |
| 2023-09-27 | 18.30 | $30.51 | 69510 |
| 2023-09-26 | 17.96 | $30.22 | 46500 |
| 2023-09-25 | 17.86 | $30.52 | 73904 |
| 2023-09-22 | 17.50 | $30.49 | 54505 |
| 2023-09-21 | 17.03 | $30.38 | 52300 |
| 2023-09-20 | 16.85 | $30.42 | 87113 |
| 2023-09-19 | 16.40 | $30.68 | 52700 |
| 2023-09-18 | 15.83 | $30.12 | 73900 |
| 2023-09-15 | 15.56 | $30.06 | 92603 |
| 2023-09-14 | 14.69 | $29.69 | 79021 |
| 2023-09-13 | 14.01 | $29.55 | 175633 |
| 2023-09-12 | 13.36 | $29.17 | 927412 |
| 2023-09-11 | 12.86 | $29.12 | 161300 |
| 2023-09-08 | 12.41 | $28.99 | 36622 |
| 2023-09-07 | 11.95 | $29.09 | 47500 |
| 2023-09-06 | 11.51 | $28.61 | 64810 |
| 2023-09-05 | 11.17 | $28.52 | 87447 |
| 2023-09-01 | 11.35 | $28.97 | 71115 |
| 2023-08-31 | 11.14 | $28.81 | 79500 |
| 2023-08-30 | 11.12 | $28.61 | 57100 |
| 2023-08-29 | 11.10 | $28.48 | 179800 |
| 2023-08-28 | 11.36 | $28.47 | 92800 |
| 2023-08-25 | 11.39 | $28.25 | 54006 |
| 2023-08-24 | 11.63 | $28.23 | 82403 |
| 2023-08-23 | 11.31 | $28.20 | 64502 |
| 2023-08-22 | 10.91 | $27.88 | 86200 |
| 2023-08-21 | 10.49 | $27.83 | 124500 |
| 2023-08-18 | 10.65 | $27.81 | 120400 |
| 2023-08-17 | 10.49 | $27.82 | 119714 |
| 2023-08-16 | 10.08 | $27.83 | 74300 |
| 2023-08-15 | 10.15 | $27.89 | 95649 |
| 2023-08-14 | 10.22 | $28.26 | 79000 |
| 2023-08-11 | 10.61 | $28.17 | 138835 |
| 2023-08-10 | 10.70 | $28.22 | 290500 |
| 2023-08-09 | 10.67 | $28.23 | 190700 |
| 2023-08-08 | 10.63 | $28.07 | 132014 |
| 2023-08-07 | 11.06 | $28.11 | 85439 |
| 2023-08-04 | 11.52 | $27.89 | 108230 |
| 2023-08-03 | 11.29 | $27.83 | 96500 |
| 2023-08-02 | 10.86 | $27.69 | 204726 |
| 2023-08-01 | 10.41 | $28.13 | 64400 |
| 2023-07-31 | 10.52 | $28.73 | 70000 |
| 2023-07-28 | 10.64 | $28.66 | 53700 |
| 2023-07-27 | 10.16 | $28.69 | 262318 |
| 2023-07-26 | 9.67 | $28.50 | 56100 |
| 2023-07-25 | 8.95 | $28.89 | 50900 |
| 2023-07-24 | 8.65 | $29.59 | 50447 |
| 2023-07-21 | 9.04 | $29.26 | 122912 |
| 2023-07-20 | 8.97 | $29.34 | 69900 |
| 2023-07-19 | 9.35 | $29.19 | 168200 |
| 2023-07-18 | 9.76 | $29.20 | 541400 |
| 2023-07-17 | 10.01 | $29.30 | 187016 |
| 2023-07-14 | 10.27 | $29.11 | 474900 |
| 2023-07-13 | 10.46 | $29.53 | 337230 |
| 2023-07-12 | 10.48 | $29.39 | 88700 |
| 2023-07-11 | 10.57 | $28.99 | 135600 |
| 2023-07-10 | 10.92 | $29.48 | 78700 |
| 2023-07-07 | 10.94 | $29.25 | 76007 |
| 2023-07-06 | 11.13 | $28.82 | 459442 |
| 2023-07-05 | 11.60 | $29.15 | 240840 |
| 2023-07-03 | 11.70 | $29.60 | 227316 |
| 2023-06-30 | 11.42 | $29.51 | 84100 |
| 2023-06-29 | 11.13 | $29.47 | 57500 |
| 2023-06-28 | 10.82 | $30.58 | 44200 |
| 2023-06-27 | 9.61 | $29.15 | 75646 |
| 2023-06-26 | 9.24 | $28.75 | 89300 |
| 2023-06-23 | 9.05 | $28.61 | 59200 |
| 2023-06-22 | 9.16 | $28.96 | 73800 |
| 2023-06-21 | 9.25 | $28.95 | 113100 |
| 2023-06-20 | 9.09 | $28.59 | 309000 |
| 2023-06-16 | 9.40 | $28.78 | 342800 |
| 2023-06-15 | 9.57 | $29.13 | 240029 |
| 2023-06-14 | 9.96 | $29.16 | 277407 |
| 2023-06-13 | 10.28 | $29.45 | 116900 |
| 2023-06-12 | 10.34 | $29.55 | 55700 |
| 2023-06-09 | 10.08 | $29.62 | 108300 |
| 2023-06-08 | 9.73 | $29.28 | 68700 |
| 2023-06-07 | 9.95 | $29.28 | 54400 |
| 2023-06-06 | 9.98 | $29.62 | 69205 |
| 2023-06-05 | 10.41 | $29.02 | 95200 |
| 2023-06-02 | 10.26 | $29.09 | 96014 |
| 2023-06-01 | 10.11 | $28.80 | 137811 |
| 2023-05-31 | 9.54 | $28.43 | 87300 |
| 2023-05-30 | 8.60 | $28.62 | 78744 |
| 2023-05-26 | 8.04 | $29.22 | 74200 |
| 2023-05-25 | 7.90 | $29.49 | 56202 |
| 2023-05-24 | 8.07 | $29.54 | 56020 |
| 2023-05-23 | 8.30 | $29.83 | 130400 |
| 2023-05-22 | 8.60 | $30.14 | 74816 |
| 2023-05-19 | 8.64 | $29.97 | 59400 |
| 2023-05-18 | 8.68 | $30.09 | 44048 |
| 2023-05-17 | 8.68 | $30.48 | 49935 |
| 2023-05-16 | 8.93 | $30.60 | 51200 |
| 2023-05-15 | 9.17 | $31.23 | 158700 |
| 2023-05-12 | 9.10 | $30.92 | 164512 |
| 2023-05-11 | 8.88 | $31.18 | 49210 |
| 2023-05-10 | 8.65 | $31.21 | 46308 |
| 2023-05-09 | 8.19 | $31.34 | 46342 |
| 2023-05-08 | 7.82 | $31.06 | 45900 |
| 2023-05-05 | 7.92 | $31.10 | 95910 |
| 2023-05-04 | 8.02 | $31.15 | 99407 |
| 2023-05-03 | 8.29 | $31.00 | 537431 |
| 2023-05-02 | 8.57 | $30.60 | 369617 |
| 2023-05-01 | 8.84 | $30.41 | 54500 |
| 2023-04-28 | 9.14 | $30.51 | 43400 |
| 2023-04-27 | 9.31 | $30.76 | 53049 |
| 2023-04-26 | 9.72 | $30.49 | 65342 |
| 2023-04-25 | 10.18 | $30.41 | 61945 |
| 2023-04-24 | 10.51 | $30.17 | 42405 |
| 2023-04-21 | 10.34 | $29.95 | 56334 |
| 2023-04-20 | 10.16 | $29.90 | 77341 |
| 2023-04-19 | 10.25 | $30.02 | 127200 |
| 2023-04-18 | 10.35 | $30.12 | 70800 |
| 2023-04-17 | 10.65 | $29.59 | 68400 |
| 2023-04-14 | 11.08 | $29.75 | 74716 |
| 2023-04-13 | 11.04 | $29.91 | 467037 |
| 2023-04-12 | 10.97 | $29.75 | 428446 |
| 2023-04-11 | 11.32 | $29.45 | 82149 |
| 2023-04-10 | 11.37 | $29.45 | 71900 |
| 2023-04-06 | 11.20 | $29.84 | 64200 |
| 2023-04-05 | 11.65 | $29.92 | 71600 |
| 2023-04-04 | 12.22 | $30.07 | 59731 |
| 2023-04-03 | 12.82 | $29.81 | 91900 |
| 2023-03-31 | 13.23 | $29.96 | 134349 |
| 2023-03-30 | 13.66 | $30.08 | 367537 |
| 2023-03-29 | 13.71 | $30.27 | 52241 |
| 2023-03-28 | 13.72 | $30.59 | 60935 |
| 2023-03-27 | 13.69 | $30.57 | 45633 |
| 2023-03-24 | 13.51 | $30.45 | 43300 |
| 2023-03-23 | 13.46 | $30.59 | 49900 |
| 2023-03-22 | 12.89 | $30.69 | 57600 |
| 2023-03-21 | 12.12 | $30.45 | 59700 |
| 2023-03-20 | 11.60 | $30.57 | 55000 |
| 2023-03-17 | 11.05 | $30.30 | 204800 |
| 2023-03-16 | 10.48 | $30.30 | 119100 |
| 2023-03-15 | 9.51 | $29.33 | 44500 |
| 2023-03-14 | 9.36 | $29.38 | 71048 |
| 2023-03-13 | 9.28 | $29.50 | 54323 |
| 2023-03-10 | 9.20 | $29.50 | 426914 |
| 2023-03-09 | 8.49 | $29.34 | 380349 |
| 2023-03-08 | 7.75 | $29.40 | 219300 |
| 2023-03-07 | 7.29 | $29.12 | 76340 |
| 2023-03-06 | 6.80 | $29.31 | 72700 |
| 2023-03-03 | 6.69 | $29.40 | 189900 |
| 2023-03-02 | 6.57 | $28.69 | 76900 |
| 2023-03-01 | 6.52 | $28.79 | 89800 |
| 2023-02-28 | 6.56 | $29.04 | 92600 |
| 2023-02-27 | 6.77 | $29.10 | 84100 |
| 2023-02-24 | 6.99 | $29.24 | 103300 |
| 2023-02-23 | 7.12 | $29.34 | 48700 |
| 2023-02-22 | 7.26 | $29.24 | 356100 |
| 2023-02-21 | 7.57 | $29.22 | 270409 |
| 2023-02-17 | 7.77 | $29.02 | 50700 |
| 2023-02-16 | 7.96 | $29.02 | 201700 |
| 2023-02-15 | 8.04 | $29.10 | 54919 |
| 2023-02-14 | 8.13 | $29.32 | 144000 |
| 2023-02-13 | 8.53 | $29.35 | 97100 |
| 2023-02-10 | 8.92 | $29.41 | 67638 |
| 2023-02-09 | 9.32 | $29.13 | 60200 |
| 2023-02-08 | 9.70 | $29.51 | 48200 |
| 2023-02-07 | 10.10 | $29.49 | 44500 |
| 2023-02-06 | 10.53 | $29.07 | 124226 |
| 2023-02-03 | 10.72 | $29.39 | 120848 |
| 2023-02-02 | 11.15 | $29.97 | 76600 |
| 2023-02-01 | 11.19 | $30.16 | 70800 |
| 2023-01-31 | 11.25 | $30.05 | 93400 |
| 2023-01-30 | 11.13 | $29.91 | 78809 |
| 2023-01-27 | 11.19 | $29.99 | 113425 |
| 2023-01-26 | 11.27 | $30.17 | 54336 |
| 2023-01-25 | 10.83 | $30.15 | 134200 |
| 2023-01-24 | 10.62 | $30.01 | 133800 |
| 2023-01-23 | 10.48 | $29.57 | 124612 |
| 2023-01-20 | 10.66 | $29.68 | 135700 |
| 2023-01-19 | 10.65 | $29.34 | 263045 |
| 2023-01-18 | 10.85 | $29.10 | 191728 |
| 2023-01-17 | 11.07 | $29.20 | 180714 |
| 2023-01-13 | 11.42 | $29.04 | 215400 |
| 2023-01-12 | 11.85 | $28.83 | 127200 |
| 2023-01-11 | 12.46 | $28.22 | 63706 |
| 2023-01-10 | 12.59 | $28.10 | 134600 |
| 2023-01-09 | 12.63 | $28.53 | 144925 |
| 2023-01-06 | 12.85 | $28.54 | 101200 |
| 2023-01-05 | 13.15 | $28.31 | 109100 |
| 2023-01-04 | 12.88 | $28.47 | 145511 |
| 2023-01-03 | 12.06 | $28.62 | 130400 |
| 2022-12-30 | 11.29 | $28.25 | 138900 |
| 2022-12-29 | 10.57 | $28.46 | 95843 |
| 2022-12-28 | 9.90 | $28.14 | 67715 |
| 2022-12-27 | 9.29 | $28.54 | 109020 |
| 2022-12-23 | 8.55 | $28.68 | 86739 |
| 2022-12-22 | 7.77 | $28.52 | 168300 |
| 2022-12-21 | 7.00 | $28.31 | 155507 |
| 2022-12-20 | 6.64 | $28.01 | 147431 |
| 2022-12-19 | 6.46 | $27.45 | 172119 |
| 2022-12-16 | 6.14 | $27.19 | 198000 |
| 2022-12-15 | 6.43 | $27.15 | 335100 |
| 2022-12-14 | 6.76 | $27.60 | 188600 |
| 2022-12-13 | 6.76 | $27.62 | 136800 |
| 2022-12-12 | 6.99 | $27.11 | 222832 |
| 2022-12-09 | 7.19 | $27.31 | 175639 |
| 2022-12-08 | 7.40 | $27.12 | 150300 |
| 2022-12-07 | 7.75 | $27.07 | 174109 |
| 2022-12-06 | 7.77 | $27.07 | 218905 |
| 2022-12-05 | 7.79 | $27.12 | 158619 |
| 2022-12-02 | 7.96 | $27.35 | 504832 |
| 2022-12-01 | 8.20 | $27.93 | 179841 |
| 2022-11-30 | 8.37 | $27.75 | 114000 |
| 2022-11-29 | 8.56 | $27.52 | 85500 |
| 2022-11-28 | 8.88 | $27.96 | 121400 |
| 2022-11-25 | 9.18 | $27.96 | 75734 |
| 2022-11-23 | 9.65 | $27.96 | 91500 |
| 2022-11-22 | 10.15 | $27.74 | 98200 |
| 2022-11-21 | 10.50 | $27.07 | 151200 |
| 2022-11-18 | 10.49 | $27.35 | 125000 |
| 2022-11-17 | 10.94 | $26.85 | 185400 |
| 2022-11-16 | 11.02 | $26.80 | 161346 |
| 2022-11-15 | 11.01 | $26.93 | 154916 |
| 2022-11-14 | 11.05 | $27.02 | 128924 |
| 2022-11-11 | 10.90 | $27.60 | 182902 |
| 2022-11-10 | 10.91 | $27.88 | 703700 |
| 2022-11-09 | 10.88 | $26.62 | 351715 |
| 2022-11-08 | 10.27 | $27.43 | 497235 |
| 2022-11-07 | 10.15 | $27.37 | 199200 |
| 2022-11-04 | 10.02 | $27.31 | 391930 |
| 2022-11-03 | 9.66 | $27.23 | 193430 |
| 2022-11-02 | 8.69 | $27.35 | 211900 |
| 2022-11-01 | 8.08 | $27.23 | 197801 |
| 2022-10-31 | 7.45 | $27.56 | 179900 |
| 2022-10-28 | 6.80 | $27.90 | 195500 |
| 2022-10-27 | 6.72 | $27.58 | 273207 |
| 2022-10-26 | 6.55 | $27.98 | 109200 |
| 2022-10-25 | 6.71 | $27.69 | 308400 |
| 2022-10-24 | 6.94 | $26.83 | 210100 |
| 2022-10-21 | 6.62 | $27.43 | 172600 |
| 2022-10-20 | 6.89 | $27.18 | 183900 |
| 2022-10-19 | 7.18 | $26.73 | 587900 |
| 2022-10-18 | 6.95 | $26.85 | 1.0M |
| 2022-10-17 | 6.67 | $26.82 | 361400 |
| 2022-10-14 | 6.57 | $26.57 | 243606 |
| 2022-10-13 | 6.46 | $26.71 | 242739 |
| 2022-10-12 | 6.30 | $26.86 | 202400 |
| 2022-10-11 | 6.41 | $27.47 | 195500 |
| 2022-10-10 | 6.56 | $27.29 | 382100 |
| 2022-10-07 | 6.87 | $27.32 | 203700 |
| 2022-10-06 | 7.11 | $27.47 | 144800 |
| 2022-10-05 | 7.35 | $27.48 | 213000 |
| 2022-10-04 | 7.16 | $27.73 | 233900 |
| 2022-10-03 | 7.38 | $26.70 | 525926 |
| 2022-09-30 | 7.10 | $27.10 | 243924 |
| 2022-09-29 | 6.95 | $27.10 | 465540 |
| 2022-09-28 | 7.14 | $26.60 | 139300 |
| 2022-09-27 | 7.15 | $26.86 | 378300 |
| 2022-09-26 | 7.00 | $27.01 | 204900 |
| 2022-09-23 | 7.21 | $26.75 | 176400 |
| 2022-09-22 | 7.44 | $27.05 | 186900 |
| 2022-09-21 | 7.42 | $26.78 | 129200 |
| 2022-09-20 | 7.03 | $27.17 | 155000 |
| 2022-09-19 | 6.61 | $26.96 | 183507 |
| 2022-09-16 | 6.18 | $26.82 | 153600 |
| 2022-09-15 | 6.41 | $26.79 | 201749 |
| 2022-09-14 | 6.60 | $26.93 | 82400 |
| 2022-09-13 | 6.80 | $27.05 | 174442 |
| 2022-09-12 | 6.98 | $27.71 | 185500 |
| 2022-09-09 | 6.96 | $27.65 | 193841 |
| 2022-09-08 | 6.90 | $27.14 | 399810 |
| 2022-09-07 | 7.19 | $26.17 | 187800 |
| 2022-09-06 | 7.14 | $26.10 | 314800 |
| 2022-09-02 | 6.89 | $26.69 | 130500 |
| 2022-09-01 | 7.25 | $26.75 | 200114 |
| 2022-08-31 | 7.63 | $27.12 | 138349 |
| 2022-08-30 | 7.71 | $27.38 | 142549 |
| 2022-08-29 | 7.50 | $27.08 | 170000 |
| 2022-08-26 | 7.62 | $27.23 | 111100 |
| 2022-08-25 | 7.90 | $27.66 | 83500 |
| 2022-08-24 | 8.05 | $27.53 | 110612 |
| 2022-08-23 | 8.22 | $27.59 | 155633 |
| 2022-08-22 | 8.17 | $27.34 | 232900 |
| 2022-08-19 | 8.25 | $27.30 | 137710 |
| 2022-08-18 | 8.51 | $27.52 | 122212 |
| 2022-08-17 | 8.65 | $27.54 | 150200 |
| 2022-08-16 | 8.98 | $27.53 | 124200 |
| 2022-08-15 | 9.32 | $27.84 | 147800 |
| 2022-08-12 | 9.47 | $27.73 | 76938 |
| 2022-08-11 | 9.64 | $28.21 | 93620 |
| 2022-08-10 | 9.44 | $28.14 | 105107 |
| 2022-08-09 | 9.37 | $27.32 | 182000 |
| 2022-08-08 | 9.79 | $28.07 | 125731 |
| 2022-08-05 | 9.64 | $27.99 | 116507 |
| 2022-08-04 | 9.48 | $28.10 | 77047 |
| 2022-08-03 | 9.72 | $28.00 | 108200 |
| 2022-08-02 | 10.00 | $28.26 | 223245 |
| 2022-08-01 | 9.88 | $28.72 | 545917 |
| 2022-07-29 | 10.13 | $28.51 | 141600 |
| 2022-07-28 | 9.85 | $28.83 | 117449 |
| 2022-07-27 | 9.36 | $28.48 | 466700 |
| 2022-07-26 | 8.83 | $28.21 | 120600 |
| 2022-07-25 | 8.98 | $28.44 | 117600 |
| 2022-07-22 | 9.13 | $28.65 | 100900 |
| 2022-07-21 | 9.28 | $28.48 | 184609 |
| 2022-07-20 | 9.02 | $28.25 | 233100 |
| 2022-07-19 | 8.80 | $28.22 | 323400 |
| 2022-07-18 | 8.78 | $28.29 | 187400 |
| 2022-07-15 | 9.12 | $28.22 | 169926 |
| 2022-07-14 | 9.56 | $28.02 | 164400 |
| 2022-07-13 | 10.00 | $28.31 | 137600 |
| 2022-07-12 | 10.17 | $28.49 | 128401 |
| 2022-07-11 | 10.61 | $28.32 | 145334 |
| 2022-07-08 | 10.97 | $28.12 | 159141 |
| 2022-07-07 | 11.16 | $28.39 | 218600 |
| 2022-07-06 | 11.37 | $28.19 | 157520 |
| 2022-07-05 | 11.58 | $28.63 | 130000 |
| 2022-07-01 | 11.98 | $28.80 | 117000 |
| 2022-06-30 | 12.50 | $28.77 | 150600 |
| 2022-06-29 | 13.12 | $28.65 | 88515 |
| 2022-06-28 | 13.78 | $29.14 | 121200 |
| 2022-06-27 | 13.93 | $28.70 | 101149 |
| 2022-06-24 | 14.09 | $29.15 | 96800 |
| 2022-06-23 | 14.54 | $29.51 | 83400 |
| 2022-06-22 | 15.01 | $28.89 | 153600 |
| 2022-06-21 | 15.28 | $28.13 | 230800 |
| 2022-06-17 | 15.09 | $28.39 | 120018 |
| 2022-06-16 | 14.88 | $28.96 | 121901 |
| 2022-06-15 | 15.15 | $28.60 | 158300 |
| 2022-06-14 | 15.14 | $28.55 | 199200 |
| 2022-06-13 | 15.12 | $29.16 | 103307 |
| 2022-06-10 | 15.92 | $29.25 | 99400 |
| 2022-06-09 | 16.70 | $29.12 | 62204 |
| 2022-06-08 | 17.42 | $29.49 | 79000 |
| 2022-06-07 | 18.06 | $29.69 | 67428 |
| 2022-06-06 | 18.51 | $29.98 | 63936 |
| 2022-06-03 | 18.69 | $29.89 | 71336 |
| 2022-06-02 | 18.99 | $30.44 | 86749 |
| 2022-06-01 | 18.80 | $30.60 | 143800 |
| 2022-05-31 | 18.39 | $30.67 | 384700 |
| 2022-05-27 | 18.21 | $31.68 | 211400 |
| 2022-05-26 | 16.94 | $31.75 | 71000 |
| 2022-05-25 | 15.65 | $31.27 | 98840 |
| 2022-05-24 | 14.56 | $30.88 | 102822 |
| 2022-05-23 | 13.41 | $30.67 | 83838 |
| 2022-05-20 | 12.86 | $30.53 | 97400 |
| 2022-05-19 | 12.39 | $30.72 | 113700 |
| 2022-05-18 | 11.88 | $30.16 | 1.2M |
| 2022-05-17 | 11.73 | $29.54 | 727600 |
| 2022-05-16 | 12.25 | $29.40 | 115448 |
| 2022-05-13 | 12.52 | $29.38 | 137000 |
| 2022-05-12 | 13.11 | $29.20 | 228716 |
| 2022-05-11 | 13.73 | $29.49 | 97100 |
| 2022-05-10 | 14.08 | $29.51 | 137500 |
| 2022-05-09 | 14.44 | $29.41 | 100600 |
| 2022-05-06 | 14.82 | $29.56 | 875600 |
| 2022-05-05 | 15.17 | $29.47 | 83919 |
| 2022-05-04 | 15.54 | $30.03 | 102400 |
| 2022-05-03 | 15.92 | $29.67 | 72600 |
| 2022-05-02 | 16.67 | $29.54 | 212300 |
| 2022-04-29 | 17.45 | $29.66 | 79800 |
| 2022-04-28 | 18.26 | $29.60 | 558600 |
| 2022-04-27 | 19.12 | $29.38 | 92900 |
| 2022-04-26 | 19.31 | $29.39 | 78800 |
| 2022-04-25 | 19.52 | $29.74 | 77900 |
| 2022-04-22 | 19.68 | $29.28 | 77600 |
| 2022-04-21 | 19.84 | $29.44 | 85426 |
| 2022-04-20 | 20.41 | $29.82 | 101906 |
| 2022-04-19 | 21.01 | $29.59 | 137246 |
| 2022-04-18 | 21.97 | $29.47 | 94100 |
| 2022-04-14 | 22.20 | $29.82 | 124700 |
| 2022-04-13 | 22.12 | $29.72 | 162600 |
| 2022-04-12 | 22.15 | $29.92 | 214500 |
| 2022-04-11 | 21.94 | $29.47 | 178912 |
| 2022-04-08 | 21.96 | $30.13 | 489500 |
| 2022-04-07 | 21.31 | $29.45 | 570126 |
| 2022-04-06 | 21.29 | $29.38 | 108500 |
| 2022-04-05 | 21.14 | $29.35 | 266000 |
| 2022-04-04 | 21.03 | $30.11 | 1.9M |
| 2022-04-01 | 20.34 | $29.73 | 1.8M |
| 2022-03-31 | 19.73 | $29.06 | 196900 |
| 2022-03-30 | 19.71 | $29.28 | 48400 |
| 2022-03-29 | 19.70 | $29.54 | 47444 |
| 2022-03-28 | 19.12 | $29.43 | 49700 |
| 2022-03-25 | 19.00 | $29.65 | 49715 |
| 2022-03-24 | 18.86 | $30.00 | 45900 |
| 2022-03-23 | 18.20 | $30.08 | 45200 |
| 2022-03-22 | 17.22 | $29.91 | 98341 |
| 2022-03-21 | 16.76 | $29.52 | 82307 |
| 2022-03-18 | 16.54 | $29.52 | 93900 |
| 2022-03-17 | 16.34 | $29.40 | 132526 |
| 2022-03-16 | 16.21 | $29.90 | 186705 |
| 2022-03-15 | 15.63 | $30.10 | 135200 |
| 2022-03-14 | 14.95 | $29.37 | 107200 |
| 2022-03-11 | 14.63 | $29.23 | 132900 |
| 2022-03-10 | 14.29 | $29.20 | 112700 |
| 2022-03-09 | 14.29 | $29.57 | 150805 |
| 2022-03-08 | 14.03 | $29.17 | 137300 |
| 2022-03-07 | 13.97 | $29.35 | 159127 |
| 2022-03-04 | 13.73 | $29.87 | 43900 |
| 2022-03-03 | 13.02 | $29.21 | 54400 |
| 2022-03-02 | 12.65 | $29.18 | 87000 |
| 2022-03-01 | 12.27 | $28.76 | 75944 |
| 2022-02-28 | 11.87 | $28.87 | 170000 |
| 2022-02-25 | 11.45 | $28.60 | 65100 |
| 2022-02-24 | 11.75 | $28.74 | 224000 |
| 2022-02-23 | 11.83 | $28.86 | 72200 |
| 2022-02-22 | 11.53 | $28.99 | 131900 |
| 2022-02-18 | 11.72 | $28.57 | 95900 |
| 2022-02-17 | 12.06 | $28.42 | 65034 |
| 2022-02-16 | 12.69 | $28.90 | 73200 |
| 2022-02-15 | 12.74 | $28.72 | 67900 |
| 2022-02-14 | 12.88 | $28.48 | 85242 |
| 2022-02-11 | 13.28 | $28.33 | 64528 |
| 2022-02-10 | 13.82 | $28.33 | 72014 |
| 2022-02-09 | 14.35 | $28.78 | 126500 |
| 2022-02-08 | 14.54 | $29.17 | 67427 |
| 2022-02-07 | 14.22 | $29.11 | 80429 |
| 2022-02-04 | 13.89 | $29.29 | 69700 |
| 2022-02-03 | 13.44 | $28.99 | 114400 |
| 2022-02-02 | 13.05 | $29.49 | 77311 |
| 2022-02-01 | 12.58 | $28.92 | 96200 |
| 2022-01-31 | 12.16 | $28.64 | 111400 |
| 2022-01-28 | 12.50 | $28.16 | 308400 |
| 2022-01-27 | 12.90 | $28.01 | 141400 |
| 2022-01-26 | 13.41 | $28.02 | 93700 |
| 2022-01-25 | 13.70 | $29.01 | 112000 |
| 2022-01-24 | 13.48 | $28.50 | 127800 |
| 2022-01-21 | 13.41 | $28.64 | 67119 |
| 2022-01-20 | 12.93 | $28.44 | 262049 |
| 2022-01-19 | 12.71 | $28.43 | 119100 |
| 2022-01-18 | 12.68 | $28.24 | 169219 |
| 2022-01-14 | 12.65 | $28.69 | 198800 |
| 2022-01-13 | 12.07 | $28.55 | 213100 |
| 2022-01-12 | 11.77 | $28.82 | 133700 |
| 2022-01-11 | 11.46 | $28.90 | 372300 |
| 2022-01-10 | 11.13 | $28.48 | 86800 |
| 2022-01-07 | 10.28 | $28.43 | 77500 |
| 2022-01-06 | 9.83 | $28.56 | 469514 |
| 2022-01-05 | 9.44 | $27.97 | 161439 |
| 2022-01-04 | 9.29 | $27.54 | 301909 |
| 2022-01-03 | 9.73 | $27.26 | 67000 |
| 2021-12-31 | 10.17 | $27.41 | 51700 |
| 2021-12-30 | 10.55 | $27.41 | 48600 |
| 2021-12-29 | 11.11 | $27.17 | 105500 |
| 2021-12-28 | 11.47 | $27.17 | 110234 |
| 2021-12-27 | 11.84 | $26.93 | 90600 |
| 2021-12-23 | 11.43 | $27.86 | 147510 |
| 2021-12-22 | 11.54 | $27.94 | 53600 |
| 2021-12-21 | 11.60 | $28.12 | 111200 |
| 2021-12-20 | 11.54 | $28.12 | 128400 |
| 2021-12-17 | 11.82 | $28.28 | 114245 |
| 2021-12-16 | 11.97 | $27.95 | 215200 |
| 2021-12-15 | 12.29 | $28.08 | 51915 |
| 2021-12-14 | 12.78 | $27.71 | 267000 |
| 2021-12-13 | 13.40 | $27.32 | 147600 |
| 2021-12-10 | 13.68 | $27.40 | 224946 |
| 2021-12-09 | 13.93 | $27.36 | 58700 |
| 2021-12-08 | 14.29 | $27.44 | 71137 |
| 2021-12-07 | 14.51 | $27.83 | 220400 |
| 2021-12-06 | 15.09 | $27.14 | 315400 |
| 2021-12-03 | 14.95 | $27.05 | 1.5M |
| 2021-12-02 | 14.81 | $27.16 | 632500 |
| 2021-12-01 | 14.75 | $27.21 | 1.6M |
| 2021-11-30 | 14.78 | $27.57 | 171300 |
| 2021-11-29 | 14.92 | $27.99 | 200100 |
| 2021-11-26 | 15.41 | $27.51 | 52533 |
| 2021-11-24 | 15.59 | $27.69 | 43400 |
| 2021-11-23 | 15.88 | $27.91 | 75008 |
| 2021-11-22 | 16.19 | $27.97 | 67433 |
| 2021-11-19 | 16.82 | $27.86 | 103900 |
| 2021-11-18 | 17.66 | $28.13 | 177214 |
| 2021-11-17 | 18.37 | $28.36 | 64032 |
| 2021-11-16 | 19.00 | $28.67 | 49000 |
| 2021-11-15 | 19.20 | $28.93 | 228902 |
| 2021-11-12 | 19.41 | $29.02 | 35100 |
| 2021-11-11 | 19.31 | $28.34 | 102140 |
| 2021-11-10 | 19.34 | $29.11 | 241309 |
| 2021-11-09 | 19.38 | $28.60 | 58600 |
| 2021-11-08 | 19.63 | $28.52 | 53300 |
| 2021-11-05 | 19.48 | $28.63 | 55428 |
| 2021-11-04 | 19.28 | $28.67 | 128300 |
| 2021-11-03 | 19.04 | $28.39 | 64619 |
| 2021-11-02 | 19.33 | $28.22 | 240037 |
| 2021-11-01 | 19.45 | $28.23 | 82040 |
| 2021-10-29 | 19.50 | $28.08 | 48200 |
| 2021-10-28 | 20.21 | $28.32 | 156600 |
| 2021-10-27 | 20.65 | $28.26 | 88409 |
| 2021-10-26 | 21.48 | $28.62 | 63918 |
| 2021-10-25 | 22.35 | $27.53 | 100806 |
| 2021-10-22 | 22.64 | $27.48 | 65532 |
| 2021-10-21 | 22.82 | $27.49 | 117706 |
| 2021-10-20 | 23.47 | $27.51 | 100500 |
| 2021-10-19 | 24.14 | $27.26 | 121600 |
| 2021-10-18 | 25.25 | $27.27 | 84000 |
| 2021-10-15 | 26.41 | $27.57 | 132900 |
| 2021-10-14 | 27.52 | $27.24 | 311323 |
| 2021-10-13 | 28.69 | $27.38 | 180500 |
| 2021-10-12 | 29.84 | $27.24 | 85936 |
| 2021-10-11 | 31.14 | $27.55 | 65922 |
| 2021-10-08 | 32.74 | $27.84 | 48622 |
| 2021-10-07 | 34.25 | $28.16 | 45424 |
| 2021-10-06 | 35.83 | $28.17 | 71245 |
| 2021-10-05 | 37.50 | $28.00 | 187541 |
| 2021-10-04 | 38.91 | $27.65 | 110700 |
| 2021-10-01 | 40.41 | $28.08 | 67036 |
| 2021-09-30 | 41.62 | $27.76 | 63537 |
| 2021-09-29 | 43.10 | $27.94 | 50334 |
| 2021-09-28 | 44.79 | $28.04 | 45526 |
| 2021-09-27 | 46.35 | $28.79 | 34935 |
| 2021-09-24 | 47.44 | $29.16 | 79543 |
| 2021-09-23 | 48.43 | $29.17 | 40100 |
| 2021-09-22 | 49.61 | $29.07 | 94006 |
| 2021-09-21 | 50.86 | $29.52 | 53900 |
| 2021-09-20 | 51.09 | $29.71 | 46800 |
| 2021-09-17 | 51.44 | $29.76 | 59716 |
| 2021-09-16 | 51.81 | $29.65 | 152500 |
| 2021-09-15 | 52.41 | $29.58 | 100302 |
| 2021-09-14 | 53.10 | $29.45 | 64000 |
| 2021-09-13 | 53.82 | $29.52 | 102200 |
| 2021-09-10 | 54.45 | $29.64 | 216300 |
| 2021-09-09 | 54.77 | $29.61 | 32349 |
| 2021-09-08 | 55.24 | $29.30 | 96127 |
| 2021-09-07 | 55.73 | $29.54 | 45018 |
| 2021-09-03 | 55.48 | $28.60 | 81700 |
| 2021-09-02 | 55.50 | $27.71 | 55946 |
| 2021-09-01 | 55.78 | $27.10 | 92343 |
| 2021-08-31 | 56.31 | $26.77 | 59944 |
| 2021-08-30 | 56.68 | $26.91 | 56900 |
| 2021-08-27 | 56.90 | $26.88 | 87505 |
| 2021-08-26 | 57.13 | $26.38 | 43012 |
| 2021-08-25 | 57.37 | $26.45 | 47500 |
| 2021-08-24 | 57.24 | $26.53 | 83900 |
| 2021-08-23 | 57.22 | $26.64 | 43600 |
| 2021-08-20 | 57.10 | $26.07 | 43228 |
| 2021-08-19 | 57.20 | $25.82 | 59538 |
| 2021-08-18 | 57.37 | $25.84 | 87900 |
| 2021-08-17 | 57.43 | $26.19 | 54022 |
| 2021-08-16 | 57.25 | $26.52 | 32629 |
| 2021-08-13 | 57.05 | $26.52 | 67741 |
| 2021-08-12 | 56.25 | $25.91 | 50835 |
| 2021-08-11 | 55.49 | $26.04 | 56042 |
| 2021-08-10 | 54.73 | $25.90 | 140404 |
| 2021-08-09 | 53.96 | $25.50 | 57042 |
| 2021-08-06 | 52.99 | $26.20 | 51300 |
| 2021-08-05 | 51.97 | $25.70 | 48038 |
| 2021-08-04 | 50.76 | $25.74 | 81541 |
| 2021-08-03 | 49.53 | $25.92 | 257342 |
| 2021-08-02 | 48.18 | $26.04 | 60000 |
| 2021-07-30 | 46.72 | $25.70 | 68811 |
| 2021-07-29 | 45.18 | $25.76 | 93800 |
| 2021-07-28 | 43.58 | $25.83 | 91900 |
| 2021-07-27 | 41.90 | $25.74 | 85700 |
| 2021-07-26 | 40.17 | $25.73 | 84530 |
| 2021-07-23 | 38.34 | $26.13 | 89600 |
| 2021-07-22 | 36.33 | $25.91 | 249200 |
| 2021-07-21 | 34.21 | $26.11 | 77400 |
| 2021-07-20 | 31.93 | $26.36 | 223200 |
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