Is iShares MSCI Philippines ETF (EPHE) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Philippines ETF (EPHE) research center and poll results.
AMEX : EPHE
iShares MSCI Philippines ETF — Technical Indicators
$25.75 USD
-$0.1 (-0.39%)
- Volume
- 65.46K
- Average Volume
- 119.37K
- Market Capitalization
- $110.14M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.40
- Year Low
- $23.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.61
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.81
Average
26.72
Maximum
32.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.61 | $25.75 | 65552 |
| 2026-08-10 | 25.58 | $25.85 | 129144 |
| 2026-08-07 | 25.54 | $25.97 | 84200 |
| 2026-08-06 | 25.50 | $25.77 | 135700 |
| 2026-08-05 | 25.46 | $25.81 | 207328 |
| 2026-08-04 | 25.42 | $25.97 | 109214 |
| 2026-08-03 | 25.37 | $26.02 | 64900 |
| 2026-07-31 | 25.32 | $25.56 | 131525 |
| 2026-07-30 | 25.26 | $25.69 | 18900 |
| 2026-07-29 | 25.19 | $25.59 | 66105 |
| 2026-07-28 | 25.11 | $25.65 | 123300 |
| 2026-07-27 | 25.06 | $25.39 | 55000 |
| 2026-07-24 | 25.02 | $25.22 | 108800 |
| 2026-07-23 | 24.98 | $25.10 | 181666 |
| 2026-07-22 | 24.94 | $25.34 | 216700 |
| 2026-07-21 | 24.92 | $25.68 | 588400 |
| 2026-07-20 | 24.87 | $25.68 | 50804 |
| 2026-07-17 | 24.86 | $25.60 | 26427 |
| 2026-07-16 | 24.84 | $25.41 | 69913 |
| 2026-07-15 | 24.87 | $25.16 | 77700 |
| 2026-07-14 | 24.92 | $25.18 | 89100 |
| 2026-07-13 | 24.91 | $24.93 | 42409 |
| 2026-07-10 | 24.90 | $25.27 | 42600 |
| 2026-07-09 | 24.86 | $24.91 | 475013 |
| 2026-07-08 | 24.84 | $25.02 | 34439 |
| 2026-07-07 | 24.81 | $24.94 | 108200 |
| 2026-07-06 | 24.78 | $25.02 | 49542 |
| 2026-07-02 | 24.76 | $24.48 | 70100 |
| 2026-07-01 | 24.77 | $24.15 | 322600 |
| 2026-06-30 | 24.79 | $24.16 | 373600 |
| 2026-06-29 | 24.78 | $24.65 | 341000 |
| 2026-06-26 | 24.74 | $24.41 | 122934 |
| 2026-06-25 | 24.74 | $24.46 | 63045 |
| 2026-06-24 | 24.75 | $24.38 | 92746 |
| 2026-06-23 | 24.76 | $24.90 | 103400 |
| 2026-06-22 | 24.75 | $24.73 | 71546 |
| 2026-06-18 | 24.74 | $25.50 | 36439 |
| 2026-06-17 | 24.70 | $25.09 | 242203 |
| 2026-06-16 | 24.65 | $26.02 | 105800 |
| 2026-06-15 | 24.58 | $26.14 | 287300 |
| 2026-06-12 | 24.50 | $25.00 | 149100 |
| 2026-06-11 | 24.49 | $24.76 | 137400 |
| 2026-06-10 | 24.49 | $24.53 | 59687 |
| 2026-06-09 | 24.50 | $24.44 | 140222 |
| 2026-06-08 | 24.53 | $24.44 | 78717 |
| 2026-06-05 | 24.57 | $24.33 | 90504 |
| 2026-06-04 | 24.61 | $24.70 | 154800 |
| 2026-06-03 | 24.63 | $24.64 | 64816 |
| 2026-06-02 | 24.62 | $24.58 | 250646 |
| 2026-06-01 | 24.60 | $23.89 | 269407 |
| 2026-05-29 | 24.63 | $23.86 | 239972 |
| 2026-05-28 | 24.64 | $24.38 | 126922 |
| 2026-05-27 | 24.63 | $24.64 | 14700 |
| 2026-05-26 | 24.60 | $24.59 | 113402 |
| 2026-05-22 | 24.60 | $24.72 | 112600 |
| 2026-05-21 | 24.60 | $24.63 | 21300 |
| 2026-05-20 | 24.61 | $24.53 | 147917 |
| 2026-05-19 | 24.64 | $24.20 | 85406 |
| 2026-05-18 | 24.68 | $24.54 | 106707 |
| 2026-05-15 | 24.72 | $24.64 | 37733 |
| 2026-05-14 | 24.77 | $24.80 | 63900 |
| 2026-05-13 | 24.79 | $24.78 | 52000 |
| 2026-05-12 | 24.83 | $24.64 | 150211 |
| 2026-05-11 | 24.87 | $25.04 | 116800 |
| 2026-05-08 | 24.89 | $25.21 | 180600 |
| 2026-05-07 | 24.91 | $25.17 | 287300 |
| 2026-05-06 | 24.93 | $25.09 | 87402 |
| 2026-05-05 | 24.96 | $24.42 | 71000 |
| 2026-05-04 | 24.99 | $24.31 | 101935 |
| 2026-05-01 | 25.01 | $24.31 | 59646 |
| 2026-04-30 | 25.03 | $24.20 | 67626 |
| 2026-04-29 | 25.06 | $24.10 | 32843 |
| 2026-04-28 | 25.10 | $24.15 | 54600 |
| 2026-04-27 | 25.09 | $24.55 | 27300 |
| 2026-04-24 | 25.08 | $24.71 | 44000 |
| 2026-04-23 | 25.08 | $24.81 | 26635 |
| 2026-04-22 | 25.09 | $25.10 | 19937 |
| 2026-04-21 | 25.05 | $25.10 | 159001 |
| 2026-04-20 | 25.05 | $25.35 | 68388 |
| 2026-04-17 | 24.99 | $25.51 | 157439 |
| 2026-04-16 | 24.95 | $25.32 | 77200 |
| 2026-04-15 | 24.91 | $25.47 | 20500 |
| 2026-04-14 | 24.88 | $25.48 | 52400 |
| 2026-04-13 | 24.84 | $25.48 | 123300 |
| 2026-04-10 | 24.82 | $25.49 | 120300 |
| 2026-04-09 | 24.80 | $25.67 | 90500 |
| 2026-04-08 | 24.78 | $25.71 | 134448 |
| 2026-04-07 | 24.77 | $24.89 | 154719 |
| 2026-04-06 | 24.79 | $24.79 | 56022 |
| 2026-04-02 | 24.82 | $24.68 | 82037 |
| 2026-04-01 | 24.89 | $24.85 | 82400 |
| 2026-03-31 | 24.97 | $24.83 | 128700 |
| 2026-03-30 | 25.06 | $24.08 | 110536 |
| 2026-03-27 | 25.20 | $24.34 | 77200 |
| 2026-03-26 | 25.38 | $24.56 | 156222 |
| 2026-03-25 | 25.56 | $25.00 | 97132 |
| 2026-03-24 | 25.73 | $24.44 | 91200 |
| 2026-03-23 | 25.89 | $24.99 | 342716 |
| 2026-03-20 | 26.02 | $24.23 | 167136 |
| 2026-03-19 | 26.17 | $24.69 | 132600 |
| 2026-03-18 | 26.27 | $24.61 | 104627 |
| 2026-03-17 | 26.38 | $24.88 | 89400 |
| 2026-03-16 | 26.47 | $24.67 | 403733 |
| 2026-03-13 | 26.59 | $24.97 | 148430 |
| 2026-03-12 | 26.69 | $25.07 | 314965 |
| 2026-03-11 | 26.79 | $25.38 | 119709 |
| 2026-03-10 | 26.87 | $25.54 | 482324 |
| 2026-03-09 | 26.92 | $25.28 | 417853 |
| 2026-03-06 | 26.99 | $25.32 | 805100 |
| 2026-03-05 | 27.05 | $26.13 | 198819 |
| 2026-03-04 | 27.06 | $26.39 | 158800 |
| 2026-03-03 | 27.06 | $26.64 | 258500 |
| 2026-03-02 | 27.04 | $26.91 | 262400 |
| 2026-02-27 | 26.99 | $27.91 | 59431 |
| 2026-02-26 | 26.88 | $28.15 | 94400 |
| 2026-02-25 | 26.79 | $28.37 | 189633 |
| 2026-02-24 | 26.68 | $27.73 | 372938 |
| 2026-02-23 | 26.60 | $27.53 | 264700 |
| 2026-02-20 | 26.53 | $27.16 | 161926 |
| 2026-02-19 | 26.49 | $26.83 | 62731 |
| 2026-02-18 | 26.46 | $26.78 | 63204 |
| 2026-02-17 | 26.42 | $26.68 | 76400 |
| 2026-02-13 | 26.41 | $26.97 | 134948 |
| 2026-02-12 | 26.38 | $26.94 | 220900 |
| 2026-02-11 | 26.33 | $27.25 | 175509 |
| 2026-02-10 | 26.28 | $26.93 | 71000 |
| 2026-02-09 | 26.26 | $26.42 | 174208 |
| 2026-02-06 | 26.24 | $26.73 | 64400 |
| 2026-02-05 | 26.21 | $26.45 | 74428 |
| 2026-02-04 | 26.18 | $26.33 | 159643 |
| 2026-02-03 | 26.17 | $26.45 | 122100 |
| 2026-02-02 | 26.12 | $26.24 | 188800 |
| 2026-01-30 | 26.07 | $25.97 | 136791 |
| 2026-01-29 | 26.02 | $25.65 | 239000 |
| 2026-01-28 | 25.99 | $26.33 | 214822 |
| 2026-01-27 | 25.93 | $26.23 | 273542 |
| 2026-01-26 | 25.87 | $26.03 | 175600 |
| 2026-01-23 | 25.81 | $26.21 | 159009 |
| 2026-01-22 | 25.75 | $26.35 | 137603 |
| 2026-01-21 | 25.68 | $26.27 | 145600 |
| 2026-01-20 | 25.60 | $26.00 | 266335 |
| 2026-01-16 | 25.55 | $26.42 | 107934 |
| 2026-01-15 | 25.48 | $26.38 | 117805 |
| 2026-01-14 | 25.43 | $26.04 | 146800 |
| 2026-01-13 | 25.37 | $26.24 | 150700 |
| 2026-01-12 | 25.30 | $26.41 | 208600 |
| 2026-01-09 | 25.23 | $26.13 | 270600 |
| 2026-01-08 | 25.16 | $26.08 | 97300 |
| 2026-01-07 | 25.09 | $25.92 | 153583 |
| 2026-01-06 | 25.03 | $25.98 | 160200 |
| 2026-01-05 | 24.96 | $25.46 | 152138 |
| 2026-01-02 | 24.90 | $25.30 | 84200 |
| 2025-12-31 | 24.87 | $24.92 | 174419 |
| 2025-12-30 | 24.88 | $25.06 | 41408 |
| 2025-12-29 | 24.89 | $25.09 | 135500 |
| 2025-12-26 | 24.89 | $25.08 | 112025 |
| 2025-12-24 | 24.89 | $24.94 | 52700 |
| 2025-12-23 | 24.89 | $24.93 | 43026 |
| 2025-12-22 | 24.89 | $24.96 | 99310 |
| 2025-12-19 | 24.90 | $24.66 | 211800 |
| 2025-12-18 | 24.88 | $25.01 | 42021 |
| 2025-12-17 | 24.85 | $25.10 | 112228 |
| 2025-12-16 | 24.79 | $25.19 | 49200 |
| 2025-12-15 | 24.73 | $24.95 | 109604 |
| 2025-12-12 | 24.65 | $24.90 | 72449 |
| 2025-12-11 | 24.59 | $25.02 | 146200 |
| 2025-12-10 | 24.51 | $24.73 | 133437 |
| 2025-12-09 | 24.45 | $24.67 | 268215 |
| 2025-12-08 | 24.40 | $24.58 | 77914 |
| 2025-12-05 | 24.36 | $24.73 | 81800 |
| 2025-12-04 | 24.33 | $24.20 | 431912 |
| 2025-12-03 | 24.33 | $24.68 | 128132 |
| 2025-12-02 | 24.31 | $25.06 | 265123 |
| 2025-12-01 | 24.27 | $25.24 | 140947 |
| 2025-11-28 | 24.23 | $25.21 | 171436 |
| 2025-11-26 | 24.19 | $25.02 | 138300 |
| 2025-11-25 | 24.18 | $25.00 | 160048 |
| 2025-11-24 | 24.15 | $24.97 | 216413 |
| 2025-11-21 | 24.12 | $25.06 | 432200 |
| 2025-11-20 | 24.11 | $24.37 | 248628 |
| 2025-11-19 | 24.14 | $24.23 | 188418 |
| 2025-11-18 | 24.17 | $24.02 | 185900 |
| 2025-11-17 | 24.22 | $23.95 | 132300 |
| 2025-11-14 | 24.29 | $23.28 | 203900 |
| 2025-11-13 | 24.40 | $23.69 | 160700 |
| 2025-11-12 | 24.48 | $23.60 | 71961 |
| 2025-11-11 | 24.57 | $23.41 | 163500 |
| 2025-11-10 | 24.68 | $23.70 | 89304 |
| 2025-11-07 | 24.76 | $23.79 | 98200 |
| 2025-11-06 | 24.81 | $24.11 | 82200 |
| 2025-11-05 | 24.86 | $24.19 | 67223 |
| 2025-11-04 | 24.94 | $24.38 | 137014 |
| 2025-11-03 | 24.99 | $24.15 | 133231 |
| 2025-10-31 | 25.04 | $24.55 | 55046 |
| 2025-10-30 | 25.09 | $24.40 | 41420 |
| 2025-10-29 | 25.13 | $24.74 | 77636 |
| 2025-10-28 | 25.15 | $24.44 | 89334 |
| 2025-10-27 | 25.17 | $24.40 | 60600 |
| 2025-10-24 | 25.20 | $24.70 | 55000 |
| 2025-10-23 | 25.22 | $24.99 | 64500 |
| 2025-10-22 | 25.23 | $24.82 | 49500 |
| 2025-10-21 | 25.27 | $25.11 | 81547 |
| 2025-10-20 | 25.33 | $25.33 | 47913 |
| 2025-10-17 | 25.39 | $25.41 | 27600 |
| 2025-10-16 | 25.46 | $25.42 | 25938 |
| 2025-10-15 | 25.51 | $25.44 | 70800 |
| 2025-10-14 | 25.57 | $25.45 | 35835 |
| 2025-10-13 | 25.60 | $25.30 | 54636 |
| 2025-10-10 | 25.62 | $24.87 | 67103 |
| 2025-10-09 | 25.67 | $25.20 | 93700 |
| 2025-10-08 | 25.71 | $25.67 | 60128 |
| 2025-10-07 | 25.72 | $25.36 | 57803 |
| 2025-10-06 | 25.76 | $25.10 | 71100 |
| 2025-10-03 | 25.81 | $25.59 | 45137 |
| 2025-10-02 | 25.83 | $25.22 | 347801 |
| 2025-10-01 | 25.86 | $25.20 | 77243 |
| 2025-09-30 | 25.88 | $24.84 | 194600 |
| 2025-09-29 | 25.92 | $25.04 | 44921 |
| 2025-09-26 | 25.98 | $25.12 | 115900 |
| 2025-09-25 | 26.04 | $25.09 | 103245 |
| 2025-09-24 | 26.11 | $25.69 | 90314 |
| 2025-09-23 | 26.14 | $26.16 | 163100 |
| 2025-09-22 | 26.16 | $26.60 | 170428 |
| 2025-09-19 | 26.16 | $26.80 | 183742 |
| 2025-09-18 | 26.13 | $26.46 | 38836 |
| 2025-09-17 | 26.13 | $26.55 | 94700 |
| 2025-09-16 | 26.11 | $26.22 | 86938 |
| 2025-09-15 | 26.12 | $25.71 | 89811 |
| 2025-09-12 | 26.15 | $25.80 | 33244 |
| 2025-09-11 | 26.18 | $26.00 | 50300 |
| 2025-09-10 | 26.21 | $25.92 | 211736 |
| 2025-09-09 | 26.24 | $26.09 | 38100 |
| 2025-09-08 | 26.25 | $26.09 | 119000 |
| 2025-09-05 | 26.27 | $26.06 | 36200 |
| 2025-09-04 | 26.30 | $25.78 | 26805 |
| 2025-09-03 | 26.33 | $25.58 | 338300 |
| 2025-09-02 | 26.36 | $25.68 | 72100 |
| 2025-08-29 | 26.39 | $26.15 | 83900 |
| 2025-08-28 | 26.37 | $26.39 | 38500 |
| 2025-08-27 | 26.32 | $26.56 | 192129 |
| 2025-08-26 | 26.30 | $26.12 | 411600 |
| 2025-08-25 | 26.32 | $26.69 | 68300 |
| 2025-08-22 | 26.31 | $26.63 | 106600 |
| 2025-08-21 | 26.32 | $26.15 | 24500 |
| 2025-08-20 | 26.36 | $26.35 | 6714 |
| 2025-08-19 | 26.40 | $26.25 | 53300 |
| 2025-08-18 | 26.41 | $26.34 | 66700 |
| 2025-08-15 | 26.41 | $26.39 | 43111 |
| 2025-08-14 | 26.39 | $26.28 | 129300 |
| 2025-08-13 | 26.38 | $26.72 | 65600 |
| 2025-08-12 | 26.37 | $26.55 | 33346 |
| 2025-08-11 | 26.39 | $26.19 | 84000 |
| 2025-08-08 | 26.45 | $26.63 | 55233 |
| 2025-08-07 | 26.47 | $26.49 | 42321 |
| 2025-08-06 | 26.51 | $26.41 | 89800 |
| 2025-08-05 | 26.54 | $26.16 | 385900 |
| 2025-08-04 | 26.57 | $26.35 | 342637 |
| 2025-08-01 | 26.59 | $25.78 | 110139 |
| 2025-07-31 | 26.66 | $25.42 | 80900 |
| 2025-07-30 | 26.74 | $26.18 | 35408 |
| 2025-07-29 | 26.78 | $26.37 | 26400 |
| 2025-07-28 | 26.82 | $26.55 | 33600 |
| 2025-07-25 | 26.86 | $26.75 | 67100 |
| 2025-07-24 | 26.86 | $27.00 | 43900 |
| 2025-07-23 | 26.85 | $27.09 | 57639 |
| 2025-07-22 | 26.83 | $26.52 | 118846 |
| 2025-07-21 | 26.80 | $26.34 | 41943 |
| 2025-07-18 | 26.81 | $26.11 | 34200 |
| 2025-07-17 | 26.84 | $26.08 | 118324 |
| 2025-07-16 | 26.88 | $26.35 | 204326 |
| 2025-07-15 | 26.93 | $26.96 | 64500 |
| 2025-07-14 | 26.97 | $27.36 | 72300 |
| 2025-07-11 | 27.00 | $27.13 | 128800 |
| 2025-07-10 | 27.04 | $27.19 | 201100 |
| 2025-07-09 | 27.07 | $27.15 | 173400 |
| 2025-07-08 | 27.12 | $26.78 | 54121 |
| 2025-07-07 | 27.18 | $26.72 | 50900 |
| 2025-07-03 | 27.24 | $27.08 | 58403 |
| 2025-07-02 | 27.27 | $27.00 | 27115 |
| 2025-07-01 | 27.31 | $27.14 | 45900 |
| 2025-06-30 | 27.33 | $27.12 | 72046 |
| 2025-06-27 | 27.34 | $27.23 | 116900 |
| 2025-06-26 | 27.37 | $26.85 | 35800 |
| 2025-06-25 | 27.42 | $26.81 | 62460 |
| 2025-06-24 | 27.47 | $26.61 | 67718 |
| 2025-06-23 | 27.53 | $25.96 | 33800 |
| 2025-06-20 | 27.60 | $26.50 | 200213 |
| 2025-06-18 | 27.65 | $26.70 | 77300 |
| 2025-06-17 | 27.68 | $26.98 | 219144 |
| 2025-06-16 | 27.73 | $27.35 | 53800 |
| 2025-06-13 | 27.74 | $27.66 | 183000 |
| 2025-06-12 | 27.74 | $28.08 | 8741 |
| 2025-06-11 | 27.74 | $27.93 | 44900 |
| 2025-06-10 | 27.74 | $27.82 | 58200 |
| 2025-06-09 | 27.74 | $28.12 | 171747 |
| 2025-06-06 | 27.71 | $27.95 | 19300 |
| 2025-06-05 | 27.68 | $27.96 | 99143 |
| 2025-06-04 | 27.66 | $27.66 | 39900 |
| 2025-06-03 | 27.64 | $27.78 | 24900 |
| 2025-06-02 | 27.60 | $27.60 | 28800 |
| 2025-05-30 | 27.59 | $27.24 | 263834 |
| 2025-05-29 | 27.57 | $27.84 | 152800 |
| 2025-05-28 | 27.52 | $27.93 | 30708 |
| 2025-05-27 | 27.44 | $27.78 | 29700 |
| 2025-05-23 | 27.36 | $27.81 | 36923 |
| 2025-05-22 | 27.29 | $27.27 | 38300 |
| 2025-05-21 | 27.22 | $27.46 | 83237 |
| 2025-05-20 | 27.13 | $27.36 | 125600 |
| 2025-05-19 | 27.04 | $27.90 | 80623 |
| 2025-05-16 | 26.90 | $27.69 | 46402 |
| 2025-05-15 | 26.78 | $27.62 | 116400 |
| 2025-05-14 | 26.66 | $28.01 | 120800 |
| 2025-05-13 | 26.53 | $28.06 | 41031 |
| 2025-05-12 | 26.39 | $27.75 | 57200 |
| 2025-05-09 | 26.25 | $27.62 | 19030 |
| 2025-05-08 | 26.08 | $27.16 | 337100 |
| 2025-05-07 | 25.98 | $27.56 | 45900 |
| 2025-05-06 | 25.81 | $27.35 | 88934 |
| 2025-05-05 | 25.64 | $27.03 | 72400 |
| 2025-05-02 | 25.48 | $27.27 | 166326 |
| 2025-05-01 | 25.37 | $26.86 | 41535 |
| 2025-04-30 | 25.31 | $26.89 | 94900 |
| 2025-04-29 | 25.23 | $26.41 | 45300 |
| 2025-04-28 | 25.17 | $26.18 | 28734 |
| 2025-04-25 | 25.11 | $26.26 | 63600 |
| 2025-04-24 | 25.05 | $25.96 | 87000 |
| 2025-04-23 | 25.01 | $25.59 | 13724 |
| 2025-04-22 | 24.99 | $25.55 | 57207 |
| 2025-04-21 | 24.98 | $25.17 | 111736 |
| 2025-04-17 | 25.01 | $25.30 | 17603 |
| 2025-04-16 | 25.04 | $25.25 | 45239 |
| 2025-04-15 | 25.07 | $25.41 | 78000 |
| 2025-04-14 | 25.09 | $25.19 | 53800 |
| 2025-04-11 | 25.13 | $24.96 | 28600 |
| 2025-04-10 | 25.17 | $24.18 | 143500 |
| 2025-04-09 | 25.23 | $25.16 | 52900 |
| 2025-04-08 | 25.22 | $24.13 | 353407 |
| 2025-04-07 | 25.27 | $24.14 | 117636 |
| 2025-04-04 | 25.34 | $23.83 | 148300 |
| 2025-04-03 | 25.41 | $25.04 | 72826 |
| 2025-04-02 | 25.42 | $25.56 | 33232 |
| 2025-04-01 | 25.38 | $25.26 | 42300 |
| 2025-03-31 | 25.33 | $25.30 | 77806 |
| 2025-03-28 | 25.26 | $24.98 | 56800 |
| 2025-03-27 | 25.21 | $25.10 | 33000 |
| 2025-03-26 | 25.17 | $25.02 | 50100 |
| 2025-03-25 | 25.15 | $25.20 | 22836 |
| 2025-03-24 | 25.10 | $25.43 | 47200 |
| 2025-03-21 | 25.04 | $25.79 | 246422 |
| 2025-03-20 | 24.97 | $25.91 | 41900 |
| 2025-03-19 | 24.89 | $25.87 | 188146 |
| 2025-03-18 | 24.82 | $25.67 | 97200 |
| 2025-03-17 | 24.75 | $26.00 | 77800 |
| 2025-03-14 | 24.66 | $25.79 | 104542 |
| 2025-03-13 | 24.59 | $25.38 | 80648 |
| 2025-03-12 | 24.52 | $25.08 | 107828 |
| 2025-03-11 | 24.45 | $25.07 | 172300 |
| 2025-03-10 | 24.40 | $25.47 | 135626 |
| 2025-03-07 | 24.35 | $25.36 | 157627 |
| 2025-03-06 | 24.32 | $25.14 | 150600 |
| 2025-03-05 | 24.30 | $24.71 | 186400 |
| 2025-03-04 | 24.27 | $24.25 | 142600 |
| 2025-03-03 | 24.23 | $24.05 | 95106 |
| 2025-02-28 | 24.19 | $24.00 | 165500 |
| 2025-02-27 | 24.18 | $24.30 | 52100 |
| 2025-02-26 | 24.16 | $24.46 | 133700 |
| 2025-02-25 | 24.13 | $24.17 | 87006 |
| 2025-02-24 | 24.12 | $24.33 | 29300 |
| 2025-02-21 | 24.13 | $24.41 | 141500 |
| 2025-02-20 | 24.15 | $24.36 | 47500 |
| 2025-02-19 | 24.16 | $24.37 | 38000 |
| 2025-02-18 | 24.18 | $24.30 | 263900 |
| 2025-02-14 | 24.20 | $24.29 | 48243 |
| 2025-02-13 | 24.22 | $24.36 | 107020 |
| 2025-02-12 | 24.23 | $23.82 | 32000 |
| 2025-02-11 | 24.26 | $23.80 | 66932 |
| 2025-02-10 | 24.30 | $24.10 | 74300 |
| 2025-02-07 | 24.33 | $24.36 | 80923 |
| 2025-02-06 | 24.36 | $24.73 | 91100 |
| 2025-02-05 | 24.39 | $24.83 | 48801 |
| 2025-02-04 | 24.44 | $24.16 | 96000 |
| 2025-02-03 | 24.51 | $23.35 | 135900 |
| 2025-01-31 | 24.61 | $23.32 | 175100 |
| 2025-01-30 | 24.69 | $23.72 | 39100 |
| 2025-01-29 | 24.76 | $23.88 | 173600 |
| 2025-01-28 | 24.82 | $23.98 | 31417 |
| 2025-01-27 | 24.89 | $24.01 | 44906 |
| 2025-01-24 | 24.93 | $24.51 | 17930 |
| 2025-01-23 | 24.96 | $24.68 | 4700 |
| 2025-01-22 | 24.96 | $24.64 | 8428 |
| 2025-01-21 | 24.96 | $24.79 | 35348 |
| 2025-01-17 | 24.94 | $24.75 | 54400 |
| 2025-01-16 | 24.95 | $24.58 | 13800 |
| 2025-01-15 | 24.99 | $24.68 | 27700 |
| 2025-01-14 | 25.04 | $24.32 | 24108 |
| 2025-01-13 | 25.11 | $24.60 | 40722 |
| 2025-01-10 | 25.17 | $24.78 | 36500 |
| 2025-01-08 | 25.23 | $24.86 | 202916 |
| 2025-01-07 | 25.29 | $25.30 | 125440 |
| 2025-01-06 | 25.34 | $25.79 | 32006 |
| 2025-01-03 | 25.36 | $25.69 | 108226 |
| 2025-01-02 | 25.39 | $25.30 | 36525 |
| 2024-12-31 | 25.42 | $25.03 | 16235 |
| 2024-12-30 | 25.47 | $24.98 | 34813 |
| 2024-12-27 | 25.51 | $25.20 | 27000 |
| 2024-12-26 | 25.54 | $25.27 | 19433 |
| 2024-12-24 | 25.57 | $24.94 | 11400 |
| 2024-12-23 | 25.63 | $24.97 | 31900 |
| 2024-12-20 | 25.68 | $24.77 | 75800 |
| 2024-12-19 | 25.76 | $24.55 | 126813 |
| 2024-12-18 | 25.84 | $24.38 | 34920 |
| 2024-12-17 | 25.91 | $24.93 | 70916 |
| 2024-12-16 | 25.96 | $25.53 | 90200 |
| 2024-12-13 | 25.95 | $25.55 | 56100 |
| 2024-12-12 | 25.92 | $25.72 | 23523 |
| 2024-12-11 | 25.93 | $25.78 | 47000 |
| 2024-12-10 | 25.94 | $26.04 | 203400 |
| 2024-12-09 | 25.97 | $26.11 | 54800 |
| 2024-12-06 | 26.00 | $26.20 | 23400 |
| 2024-12-05 | 26.03 | $26.22 | 18940 |
| 2024-12-04 | 26.08 | $26.25 | 20445 |
| 2024-12-03 | 26.16 | $26.04 | 226306 |
| 2024-12-02 | 26.22 | $26.01 | 27337 |
| 2024-11-29 | 26.30 | $25.67 | 34900 |
| 2024-11-27 | 26.38 | $25.77 | 11600 |
| 2024-11-26 | 26.48 | $26.04 | 24100 |
| 2024-11-25 | 26.56 | $26.11 | 124929 |
| 2024-11-22 | 26.66 | $25.97 | 47600 |
| 2024-11-21 | 26.76 | $26.26 | 74529 |
| 2024-11-20 | 26.85 | $26.15 | 81600 |
| 2024-11-19 | 26.95 | $25.93 | 45700 |
| 2024-11-18 | 27.09 | $25.77 | 62619 |
| 2024-11-15 | 27.24 | $25.41 | 59100 |
| 2024-11-14 | 27.41 | $25.02 | 86422 |
| 2024-11-13 | 27.60 | $25.82 | 84000 |
| 2024-11-12 | 27.75 | $26.06 | 43723 |
| 2024-11-11 | 27.88 | $26.51 | 53317 |
| 2024-11-08 | 27.99 | $26.73 | 61520 |
| 2024-11-07 | 28.09 | $26.86 | 22119 |
| 2024-11-06 | 28.18 | $27.27 | 29100 |
| 2024-11-05 | 28.28 | $27.85 | 32429 |
| 2024-11-04 | 28.37 | $27.28 | 158002 |
| 2024-11-01 | 28.48 | $27.43 | 56419 |
| 2024-10-31 | 28.57 | $27.37 | 20019 |
| 2024-10-30 | 28.67 | $27.75 | 32142 |
| 2024-10-29 | 28.75 | $27.63 | 81209 |
| 2024-10-28 | 28.83 | $28.12 | 46842 |
| 2024-10-25 | 28.88 | $27.96 | 14138 |
| 2024-10-24 | 28.96 | $28.09 | 49501 |
| 2024-10-23 | 29.06 | $28.20 | 42009 |
| 2024-10-22 | 29.12 | $28.76 | 38805 |
| 2024-10-21 | 29.17 | $28.65 | 138511 |
| 2024-10-18 | 29.22 | $28.85 | 18300 |
| 2024-10-17 | 29.24 | $28.76 | 12500 |
| 2024-10-16 | 29.26 | $28.86 | 104200 |
| 2024-10-15 | 29.24 | $28.69 | 142700 |
| 2024-10-14 | 29.25 | $28.69 | 19731 |
| 2024-10-11 | 29.24 | $28.66 | 53500 |
| 2024-10-10 | 29.21 | $28.71 | 53900 |
| 2024-10-09 | 29.19 | $29.22 | 43100 |
| 2024-10-08 | 29.13 | $29.65 | 21600 |
| 2024-10-07 | 29.06 | $29.47 | 70504 |
| 2024-10-04 | 28.99 | $29.31 | 31044 |
| 2024-10-03 | 28.90 | $29.27 | 9800 |
| 2024-10-02 | 28.83 | $29.38 | 15749 |
| 2024-10-01 | 28.72 | $29.21 | 26231 |
| 2024-09-30 | 28.61 | $29.13 | 87346 |
| 2024-09-27 | 28.53 | $29.70 | 23425 |
| 2024-09-26 | 28.42 | $29.93 | 48537 |
| 2024-09-25 | 28.31 | $29.40 | 153713 |
| 2024-09-24 | 28.23 | $29.83 | 63071 |
| 2024-09-23 | 28.12 | $29.59 | 202900 |
| 2024-09-20 | 28.03 | $29.31 | 29900 |
| 2024-09-19 | 27.93 | $29.10 | 18300 |
| 2024-09-18 | 27.85 | $28.60 | 66544 |
| 2024-09-17 | 27.80 | $28.74 | 32023 |
| 2024-09-16 | 27.73 | $28.55 | 47921 |
| 2024-09-13 | 27.64 | $28.16 | 22100 |
| 2024-09-12 | 27.55 | $28.23 | 23266 |
| 2024-09-11 | 27.45 | $28.05 | 41039 |
| 2024-09-10 | 27.35 | $28.17 | 25800 |
| 2024-09-09 | 27.23 | $28.10 | 24123 |
| 2024-09-06 | 27.11 | $27.58 | 24800 |
| 2024-09-05 | 27.01 | $27.74 | 28512 |
| 2024-09-04 | 26.87 | $27.25 | 75708 |
| 2024-09-03 | 26.74 | $27.00 | 55300 |
| 2024-08-30 | 26.62 | $27.56 | 174200 |
| 2024-08-29 | 26.49 | $27.56 | 59600 |
| 2024-08-28 | 26.37 | $27.66 | 35800 |
| 2024-08-27 | 26.25 | $27.72 | 32500 |
| 2024-08-26 | 26.11 | $27.78 | 26236 |
| 2024-08-23 | 25.98 | $27.81 | 52739 |
| 2024-08-22 | 25.86 | $27.33 | 32700 |
| 2024-08-21 | 25.74 | $27.44 | 33000 |
| 2024-08-20 | 25.63 | $27.51 | 9100 |
| 2024-08-19 | 25.52 | $27.36 | 46744 |
| 2024-08-16 | 25.43 | $26.86 | 29134 |
| 2024-08-15 | 25.36 | $26.33 | 27500 |
| 2024-08-14 | 25.30 | $26.18 | 54135 |
| 2024-08-13 | 25.26 | $26.10 | 38804 |
| 2024-08-12 | 25.22 | $25.72 | 16600 |
| 2024-08-09 | 25.20 | $25.73 | 74744 |
| 2024-08-08 | 25.18 | $25.58 | 87221 |
| 2024-08-07 | 25.15 | $24.87 | 50500 |
| 2024-08-06 | 25.15 | $24.71 | 34200 |
| 2024-08-05 | 25.15 | $24.54 | 75900 |
| 2024-08-02 | 25.17 | $25.04 | 40747 |
| 2024-08-01 | 25.15 | $25.19 | 43600 |
| 2024-07-31 | 25.12 | $25.23 | 29011 |
| 2024-07-30 | 25.06 | $24.93 | 32701 |
| 2024-07-29 | 25.02 | $25.10 | 35700 |
| 2024-07-26 | 24.98 | $25.40 | 46900 |
| 2024-07-25 | 24.91 | $25.02 | 47339 |
| 2024-07-24 | 24.84 | $25.13 | 59000 |
| 2024-07-23 | 24.77 | $25.34 | 10300 |
| 2024-07-22 | 24.68 | $25.52 | 14700 |
| 2024-07-19 | 24.56 | $25.57 | 26324 |
| 2024-07-18 | 24.46 | $25.13 | 11606 |
| 2024-07-17 | 24.40 | $25.25 | 57000 |
| 2024-07-16 | 24.34 | $25.32 | 28100 |
| 2024-07-15 | 24.28 | $25.32 | 36770 |
| 2024-07-12 | 24.22 | $25.33 | 35400 |
| 2024-07-11 | 24.17 | $25.11 | 63300 |
| 2024-07-10 | 24.12 | $24.80 | 21100 |
| 2024-07-09 | 24.11 | $24.77 | 91705 |
| 2024-07-08 | 24.11 | $24.87 | 59100 |
| 2024-07-05 | 24.10 | $24.75 | 41400 |
| 2024-07-03 | 24.09 | $24.60 | 45800 |
| 2024-07-02 | 24.08 | $24.03 | 22400 |
| 2024-07-01 | 24.10 | $24.13 | 27812 |
| 2024-06-28 | 24.12 | $24.16 | 34800 |
| 2024-06-27 | 24.13 | $24.09 | 26734 |
| 2024-06-26 | 24.16 | $23.58 | 45137 |
| 2024-06-25 | 24.23 | $23.67 | 28000 |
| 2024-06-24 | 24.33 | $23.51 | 42727 |
| 2024-06-21 | 24.42 | $23.15 | 25300 |
| 2024-06-20 | 24.54 | $23.58 | 47600 |
| 2024-06-18 | 24.65 | $23.99 | 79201 |
| 2024-06-17 | 24.75 | $24.12 | 32441 |
| 2024-06-14 | 24.84 | $24.00 | 24830 |
| 2024-06-13 | 24.93 | $24.10 | 28300 |
| 2024-06-12 | 25.02 | $24.37 | 104633 |
| 2024-06-11 | 25.09 | $24.06 | 74824 |
| 2024-06-10 | 25.17 | $24.63 | 8921 |
| 2024-06-07 | 25.21 | $24.72 | 78300 |
| 2024-06-06 | 25.26 | $24.78 | 56031 |
| 2024-06-05 | 25.32 | $24.57 | 92000 |
| 2024-06-04 | 25.39 | $24.27 | 46100 |
| 2024-06-03 | 25.47 | $24.58 | 45689 |
| 2024-05-31 | 25.54 | $24.50 | 436700 |
| 2024-05-30 | 25.61 | $24.33 | 56545 |
| 2024-05-29 | 25.68 | $24.61 | 39500 |
| 2024-05-28 | 25.74 | $25.07 | 58841 |
| 2024-05-24 | 25.79 | $25.57 | 72445 |
| 2024-05-23 | 25.78 | $25.44 | 106500 |
| 2024-05-22 | 25.77 | $25.50 | 28616 |
| 2024-05-21 | 25.75 | $25.73 | 39712 |
| 2024-05-20 | 25.73 | $25.96 | 44311 |
| 2024-05-17 | 25.68 | $25.92 | 48700 |
| 2024-05-16 | 25.62 | $25.91 | 44105 |
| 2024-05-15 | 25.57 | $25.86 | 57141 |
| 2024-05-14 | 25.52 | $25.78 | 7600 |
| 2024-05-13 | 25.48 | $25.67 | 27500 |
| 2024-05-10 | 25.47 | $25.40 | 46200 |
| 2024-05-09 | 25.50 | $25.76 | 126513 |
| 2024-05-08 | 25.53 | $25.96 | 73035 |
| 2024-05-07 | 25.55 | $25.89 | 18729 |
| 2024-05-06 | 25.59 | $26.03 | 23813 |
| 2024-05-03 | 25.62 | $25.99 | 37300 |
| 2024-05-02 | 25.64 | $25.89 | 179945 |
| 2024-05-01 | 25.68 | $25.75 | 4425 |
| 2024-04-30 | 25.76 | $25.76 | 23434 |
| 2024-04-29 | 25.85 | $26.00 | 91700 |
| 2024-04-26 | 25.94 | $25.37 | 27147 |
| 2024-04-25 | 26.05 | $25.21 | 25900 |
| 2024-04-24 | 26.17 | $25.21 | 49800 |
| 2024-04-23 | 26.27 | $25.24 | 85500 |
| 2024-04-22 | 26.37 | $24.90 | 99873 |
| 2024-04-19 | 26.49 | $24.74 | 158000 |
| 2024-04-18 | 26.64 | $25.07 | 68810 |
| 2024-04-17 | 26.76 | $24.86 | 66141 |
| 2024-04-16 | 26.89 | $24.92 | 102817 |
| 2024-04-15 | 27.02 | $25.45 | 64600 |
| 2024-04-12 | 27.12 | $26.01 | 67900 |
| 2024-04-11 | 27.22 | $26.40 | 87500 |
| 2024-04-10 | 27.30 | $26.32 | 73830 |
| 2024-04-09 | 27.38 | $26.69 | 103100 |
| 2024-04-08 | 27.44 | $26.56 | 128900 |
| 2024-04-05 | 27.50 | $26.44 | 229342 |
| 2024-04-04 | 27.55 | $26.76 | 373607 |
| 2024-04-03 | 27.58 | $27.33 | 174300 |
| 2024-04-02 | 27.59 | $27.59 | 55447 |
| 2024-04-01 | 27.59 | $27.70 | 41200 |
| 2024-03-28 | 27.59 | $27.63 | 48700 |
| 2024-03-27 | 27.58 | $27.48 | 56600 |
| 2024-03-26 | 27.58 | $27.30 | 39428 |
| 2024-03-25 | 27.58 | $27.34 | 87710 |
| 2024-03-22 | 27.59 | $27.24 | 51400 |
| 2024-03-21 | 27.62 | $27.70 | 46900 |
| 2024-03-20 | 27.63 | $27.46 | 56209 |
| 2024-03-19 | 27.63 | $27.50 | 36304 |
| 2024-03-18 | 27.63 | $27.59 | 167100 |
| 2024-03-15 | 27.62 | $27.38 | 148300 |
| 2024-03-14 | 27.63 | $27.97 | 30947 |
| 2024-03-13 | 27.61 | $28.03 | 116745 |
| 2024-03-12 | 27.55 | $27.90 | 94812 |
| 2024-03-11 | 27.53 | $27.80 | 49500 |
| 2024-03-08 | 27.51 | $27.76 | 278000 |
| 2024-03-07 | 27.49 | $27.47 | 283200 |
| 2024-03-06 | 27.49 | $27.47 | 182728 |
| 2024-03-05 | 27.46 | $27.41 | 85238 |
| 2024-03-04 | 27.42 | $27.70 | 82300 |
| 2024-03-01 | 27.37 | $27.65 | 164324 |
| 2024-02-29 | 27.31 | $27.46 | 145017 |
| 2024-02-28 | 27.26 | $27.37 | 115440 |
| 2024-02-27 | 27.21 | $27.43 | 489300 |
| 2024-02-26 | 27.16 | $27.59 | 116100 |
| 2024-02-23 | 27.10 | $27.84 | 96303 |
| 2024-02-22 | 27.02 | $27.77 | 99927 |
| 2024-02-21 | 26.95 | $27.55 | 42700 |
| 2024-02-20 | 26.89 | $27.36 | 143407 |
| 2024-02-16 | 26.83 | $27.54 | 37947 |
| 2024-02-15 | 26.77 | $27.62 | 38548 |
| 2024-02-14 | 26.69 | $27.40 | 24835 |
| 2024-02-13 | 26.64 | $26.97 | 51300 |
| 2024-02-12 | 26.61 | $27.43 | 60217 |
| 2024-02-09 | 26.56 | $27.46 | 30500 |
| 2024-02-08 | 26.50 | $27.40 | 102134 |
| 2024-02-07 | 26.44 | $27.40 | 256414 |
| 2024-02-06 | 26.38 | $26.84 | 50200 |
| 2024-02-05 | 26.37 | $26.67 | 44418 |
| 2024-02-02 | 26.37 | $26.61 | 38500 |
| 2024-02-01 | 26.36 | $26.51 | 37705 |
| 2024-01-31 | 26.32 | $26.48 | 104500 |
| 2024-01-30 | 26.30 | $26.27 | 41249 |
| 2024-01-29 | 26.29 | $26.41 | 107147 |
| 2024-01-26 | 26.27 | $26.44 | 49109 |
| 2024-01-25 | 26.24 | $26.31 | 91400 |
| 2024-01-24 | 26.23 | $26.37 | 439108 |
| 2024-01-23 | 26.21 | $26.34 | 148000 |
| 2024-01-22 | 26.19 | $26.18 | 73744 |
| 2024-01-19 | 26.17 | $26.29 | 87503 |
| 2024-01-18 | 26.15 | $26.08 | 115700 |
| 2024-01-17 | 26.14 | $26.26 | 256146 |
| 2024-01-16 | 26.12 | $26.35 | 71020 |
| 2024-01-12 | 26.09 | $26.61 | 53200 |
| 2024-01-11 | 26.03 | $26.25 | 78000 |
| 2024-01-10 | 25.98 | $26.09 | 113428 |
| 2024-01-09 | 25.93 | $26.24 | 103800 |
| 2024-01-08 | 25.88 | $26.63 | 99100 |
| 2024-01-05 | 25.81 | $26.61 | 83830 |
| 2024-01-04 | 25.75 | $26.39 | 39100 |
| 2024-01-03 | 25.70 | $25.81 | 51319 |
| 2024-01-02 | 25.68 | $26.06 | 107321 |
| 2023-12-29 | 25.64 | $25.99 | 18900 |
| 2023-12-28 | 25.60 | $26.06 | 27148 |
| 2023-12-27 | 25.55 | $25.90 | 21646 |
| 2023-12-26 | 25.52 | $26.01 | 13202 |
| 2023-12-22 | 25.47 | $26.02 | 20313 |
| 2023-12-21 | 25.43 | $25.87 | 20400 |
| 2023-12-20 | 25.38 | $25.78 | 40900 |
| 2023-12-19 | 25.34 | $26.00 | 51441 |
| 2023-12-18 | 25.29 | $25.95 | 72348 |
| 2023-12-15 | 25.24 | $25.72 | 78442 |
| 2023-12-14 | 25.19 | $25.71 | 94632 |
| 2023-12-13 | 25.14 | $25.45 | 61602 |
| 2023-12-12 | 25.10 | $25.27 | 36727 |
| 2023-12-11 | 25.06 | $25.12 | 198400 |
| 2023-12-08 | 25.03 | $25.30 | 105200 |
| 2023-12-07 | 25.00 | $25.27 | 21729 |
| 2023-12-06 | 24.97 | $25.34 | 21140 |
| 2023-12-05 | 24.92 | $25.45 | 68600 |
| 2023-12-04 | 24.86 | $25.34 | 117100 |
| 2023-12-01 | 24.81 | $25.31 | 40302 |
| 2023-11-30 | 24.75 | $25.06 | 59716 |
| 2023-11-29 | 24.67 | $25.19 | 27846 |
| 2023-11-28 | 24.58 | $25.31 | 17600 |
| 2023-11-27 | 24.49 | $25.02 | 79300 |
| 2023-11-24 | 24.40 | $25.07 | 19117 |
| 2023-11-22 | 24.32 | $25.03 | 27200 |
| 2023-11-21 | 24.27 | $24.88 | 42239 |
| 2023-11-20 | 24.22 | $25.08 | 17100 |
| 2023-11-17 | 24.15 | $24.94 | 13006 |
| 2023-11-16 | 24.11 | $24.72 | 62800 |
| 2023-11-15 | 24.10 | $24.59 | 76800 |
| 2023-11-14 | 24.10 | $24.67 | 74600 |
| 2023-11-13 | 24.10 | $24.41 | 7446 |
| 2023-11-10 | 24.11 | $24.67 | 7401 |
| 2023-11-09 | 24.12 | $24.65 | 28748 |
| 2023-11-08 | 24.10 | $24.58 | 4621 |
| 2023-11-07 | 24.11 | $24.44 | 15341 |
| 2023-11-06 | 24.13 | $24.27 | 19900 |
| 2023-11-03 | 24.15 | $24.37 | 38500 |
| 2023-11-02 | 24.16 | $24.00 | 18846 |
| 2023-11-01 | 24.18 | $23.56 | 25549 |
| 2023-10-31 | 24.25 | $23.37 | 32529 |
| 2023-10-30 | 24.31 | $23.47 | 115219 |
| 2023-10-27 | 24.37 | $23.26 | 10746 |
| 2023-10-26 | 24.46 | $23.52 | 5900 |
| 2023-10-25 | 24.54 | $23.87 | 21539 |
| 2023-10-24 | 24.59 | $23.86 | 6600 |
| 2023-10-23 | 24.62 | $23.86 | 40600 |
| 2023-10-20 | 24.64 | $24.14 | 33102 |
| 2023-10-19 | 24.63 | $24.42 | 21700 |
| 2023-10-18 | 24.61 | $24.54 | 23818 |
| 2023-10-17 | 24.57 | $24.77 | 10324 |
| 2023-10-16 | 24.53 | $24.67 | 31308 |
| 2023-10-13 | 24.50 | $24.68 | 19500 |
| 2023-10-12 | 24.47 | $24.43 | 32535 |
| 2023-10-11 | 24.48 | $24.67 | 32340 |
| 2023-10-10 | 24.48 | $24.86 | 109500 |
| 2023-10-09 | 24.48 | $24.59 | 24400 |
| 2023-10-06 | 24.49 | $24.62 | 53631 |
| 2023-10-05 | 24.49 | $24.36 | 36600 |
| 2023-10-04 | 24.49 | $24.96 | 32000 |
| 2023-10-03 | 24.47 | $24.64 | 17000 |
| 2023-10-02 | 24.47 | $24.75 | 38500 |
| 2023-09-29 | 24.45 | $24.91 | 51335 |
| 2023-09-28 | 24.42 | $25.19 | 57400 |
| 2023-09-27 | 24.41 | $24.89 | 15900 |
| 2023-09-26 | 24.40 | $24.42 | 93200 |
| 2023-09-25 | 24.40 | $24.19 | 45700 |
| 2023-09-22 | 24.40 | $24.08 | 11100 |
| 2023-09-21 | 24.42 | $23.97 | 23000 |
| 2023-09-20 | 24.45 | $23.83 | 14818 |
| 2023-09-19 | 24.48 | $23.84 | 37200 |
| 2023-09-18 | 24.53 | $24.13 | 32645 |
| 2023-09-15 | 24.56 | $24.14 | 146900 |
| 2023-09-14 | 24.60 | $24.61 | 30907 |
| 2023-09-13 | 24.62 | $24.56 | 31613 |
| 2023-09-12 | 24.63 | $24.82 | 36200 |
| 2023-09-11 | 24.64 | $24.83 | 48948 |
| 2023-09-08 | 24.65 | $24.62 | 58171 |
| 2023-09-07 | 24.70 | $24.50 | 91649 |
| 2023-09-06 | 24.76 | $24.56 | 34900 |
| 2023-09-05 | 24.82 | $24.46 | 16400 |
| 2023-09-01 | 24.88 | $24.50 | 24405 |
| 2023-08-31 | 24.96 | $24.33 | 192014 |
| 2023-08-30 | 25.06 | $24.92 | 40816 |
| 2023-08-29 | 25.12 | $24.64 | 42301 |
| 2023-08-28 | 25.23 | $24.37 | 48007 |
| 2023-08-25 | 25.36 | $24.33 | 29625 |
| 2023-08-24 | 25.50 | $24.38 | 116514 |
| 2023-08-23 | 25.64 | $24.53 | 54117 |
| 2023-08-22 | 25.78 | $24.59 | 110911 |
| 2023-08-21 | 25.92 | $24.76 | 146512 |
| 2023-08-18 | 26.04 | $24.83 | 78742 |
| 2023-08-17 | 26.16 | $24.89 | 60344 |
| 2023-08-16 | 26.26 | $25.00 | 43816 |
| 2023-08-15 | 26.35 | $24.76 | 88200 |
| 2023-08-14 | 26.45 | $24.93 | 61033 |
| 2023-08-11 | 26.55 | $25.19 | 51800 |
| 2023-08-10 | 26.64 | $25.61 | 33300 |
| 2023-08-09 | 26.71 | $25.71 | 49100 |
| 2023-08-08 | 26.75 | $25.61 | 133600 |
| 2023-08-07 | 26.75 | $25.75 | 103724 |
| 2023-08-04 | 26.74 | $26.09 | 219400 |
| 2023-08-03 | 26.72 | $26.34 | 84400 |
| 2023-08-02 | 26.68 | $26.10 | 157724 |
| 2023-08-01 | 26.67 | $26.82 | 145442 |
| 2023-07-31 | 26.64 | $27.07 | 66190 |
| 2023-07-28 | 26.59 | $27.06 | 58300 |
| 2023-07-27 | 26.55 | $27.10 | 70436 |
| 2023-07-26 | 26.50 | $27.39 | 58657 |
| 2023-07-25 | 26.45 | $27.30 | 65343 |
| 2023-07-24 | 26.38 | $27.34 | 114247 |
| 2023-07-21 | 26.28 | $27.13 | 42500 |
| 2023-07-20 | 26.20 | $26.84 | 102346 |
| 2023-07-19 | 26.13 | $26.81 | 110914 |
| 2023-07-18 | 26.07 | $26.76 | 28038 |
| 2023-07-17 | 26.01 | $26.98 | 111944 |
| 2023-07-14 | 25.94 | $26.97 | 60322 |
| 2023-07-13 | 25.86 | $26.98 | 42500 |
| 2023-07-12 | 25.79 | $26.47 | 43150 |
| 2023-07-11 | 25.75 | $25.75 | 36721 |
| 2023-07-10 | 25.74 | $25.54 | 116533 |
| 2023-07-07 | 25.75 | $25.62 | 33000 |
| 2023-07-06 | 25.76 | $25.60 | 20219 |
| 2023-07-05 | 25.76 | $25.91 | 64117 |
| 2023-07-03 | 25.76 | $26.19 | 58731 |
| 2023-06-30 | 25.76 | $26.04 | 50323 |
| 2023-06-29 | 25.74 | $26.20 | 67600 |
| 2023-06-28 | 25.70 | $26.24 | 43000 |
| 2023-06-27 | 25.67 | $26.26 | 31100 |
| 2023-06-26 | 25.66 | $25.91 | 67314 |
| 2023-06-23 | 25.67 | $25.38 | 57547 |
| 2023-06-22 | 25.72 | $25.53 | 86600 |
| 2023-06-21 | 25.76 | $25.43 | 61508 |
| 2023-06-20 | 25.82 | $25.59 | 37900 |
| 2023-06-16 | 25.88 | $25.68 | 234547 |
| 2023-06-15 | 25.93 | $25.47 | 16100 |
| 2023-06-14 | 25.98 | $25.41 | 19233 |
| 2023-06-13 | 26.03 | $25.62 | 19900 |
| 2023-06-12 | 26.06 | $25.64 | 17700 |
| 2023-06-09 | 26.09 | $25.63 | 68521 |
| 2023-06-08 | 26.15 | $25.69 | 47201 |
| 2023-06-07 | 26.21 | $25.69 | 76300 |
| 2023-06-06 | 26.26 | $25.78 | 126400 |
| 2023-06-05 | 26.32 | $25.86 | 59438 |
| 2023-06-02 | 26.40 | $26.07 | 145433 |
| 2023-06-01 | 26.45 | $25.62 | 47713 |
| 2023-05-31 | 26.52 | $25.54 | 179500 |
| 2023-05-30 | 26.59 | $25.67 | 145827 |
| 2023-05-26 | 26.65 | $26.04 | 61737 |
| 2023-05-25 | 26.69 | $26.11 | 47400 |
| 2023-05-24 | 26.73 | $26.37 | 51400 |
| 2023-05-23 | 26.73 | $26.30 | 29300 |
| 2023-05-22 | 26.73 | $26.62 | 15600 |
| 2023-05-19 | 26.73 | $26.76 | 68700 |
| 2023-05-18 | 26.69 | $26.78 | 34400 |
| 2023-05-17 | 26.66 | $26.43 | 60904 |
| 2023-05-16 | 26.62 | $26.29 | 42631 |
| 2023-05-15 | 26.60 | $26.23 | 82500 |
| 2023-05-12 | 26.59 | $26.33 | 197934 |
| 2023-05-11 | 26.58 | $26.79 | 75600 |
| 2023-05-10 | 26.56 | $26.91 | 37948 |
| 2023-05-09 | 26.52 | $26.75 | 23600 |
| 2023-05-08 | 26.51 | $26.99 | 54148 |
| 2023-05-05 | 26.49 | $27.38 | 50135 |
| 2023-05-04 | 26.45 | $27.14 | 60301 |
| 2023-05-03 | 26.42 | $26.88 | 39193 |
| 2023-05-02 | 26.42 | $26.93 | 62636 |
| 2023-05-01 | 26.42 | $26.87 | 38316 |
| 2023-04-28 | 26.43 | $27.02 | 55508 |
| 2023-04-27 | 26.45 | $26.80 | 75746 |
| 2023-04-26 | 26.48 | $26.30 | 101700 |
| 2023-04-25 | 26.53 | $26.46 | 462838 |
| 2023-04-24 | 26.56 | $26.57 | 260144 |
| 2023-04-21 | 26.59 | $25.93 | 454503 |
| 2023-04-20 | 26.63 | $26.12 | 105812 |
| 2023-04-19 | 26.66 | $25.68 | 195946 |
| 2023-04-18 | 26.72 | $25.82 | 302347 |
| 2023-04-17 | 26.76 | $26.06 | 193300 |
| 2023-04-14 | 26.77 | $26.18 | 194404 |
| 2023-04-13 | 26.76 | $26.41 | 264712 |
| 2023-04-12 | 26.73 | $26.11 | 222300 |
| 2023-04-11 | 26.73 | $26.53 | 425700 |
| 2023-04-10 | 26.71 | $26.53 | 49015 |
| 2023-04-06 | 26.70 | $26.67 | 253317 |
| 2023-04-05 | 26.69 | $26.57 | 194700 |
| 2023-04-04 | 26.70 | $26.81 | 123218 |
| 2023-04-03 | 26.70 | $27.00 | 151800 |
| 2023-03-31 | 26.69 | $26.96 | 80230 |
| 2023-03-30 | 26.69 | $27.46 | 91926 |
| 2023-03-29 | 26.66 | $27.38 | 151912 |
| 2023-03-28 | 26.62 | $27.27 | 77200 |
| 2023-03-27 | 26.58 | $27.22 | 251912 |
| 2023-03-24 | 26.54 | $27.14 | 342046 |
| 2023-03-23 | 26.52 | $26.58 | 476028 |
| 2023-03-22 | 26.54 | $26.83 | 505000 |
| 2023-03-21 | 26.56 | $26.86 | 148900 |
| 2023-03-20 | 26.60 | $26.64 | 243730 |
| 2023-03-17 | 26.65 | $26.15 | 345300 |
| 2023-03-16 | 26.73 | $26.13 | 147141 |
| 2023-03-15 | 26.82 | $25.76 | 250235 |
| 2023-03-14 | 26.93 | $26.15 | 167900 |
| 2023-03-13 | 27.05 | $26.17 | 120000 |
| 2023-03-10 | 27.17 | $26.34 | 93912 |
| 2023-03-09 | 27.26 | $26.36 | 194664 |
| 2023-03-08 | 27.36 | $26.81 | 148227 |
| 2023-03-07 | 27.43 | $26.69 | 176600 |
| 2023-03-06 | 27.52 | $26.92 | 215800 |
| 2023-03-03 | 27.62 | $27.03 | 236244 |
| 2023-03-02 | 27.74 | $26.71 | 244500 |
| 2023-03-01 | 27.87 | $26.71 | 201802 |
| 2023-02-28 | 27.94 | $26.41 | 258436 |
| 2023-02-27 | 28.04 | $26.48 | 217100 |
| 2023-02-24 | 28.17 | $26.65 | 104600 |
| 2023-02-23 | 28.30 | $27.04 | 255500 |
| 2023-02-22 | 28.40 | $27.23 | 188500 |
| 2023-02-21 | 28.49 | $27.55 | 162100 |
| 2023-02-17 | 28.57 | $27.69 | 118342 |
| 2023-02-16 | 28.65 | $27.83 | 20208 |
| 2023-02-15 | 28.70 | $27.86 | 40936 |
| 2023-02-14 | 28.76 | $28.06 | 31915 |
| 2023-02-13 | 28.80 | $28.50 | 36325 |
| 2023-02-10 | 28.81 | $28.48 | 77724 |
| 2023-02-09 | 28.79 | $28.23 | 34118 |
| 2023-02-08 | 28.76 | $28.39 | 75825 |
| 2023-02-07 | 28.74 | $28.18 | 57316 |
| 2023-02-06 | 28.73 | $28.42 | 62100 |
| 2023-02-03 | 28.69 | $29.02 | 98300 |
| 2023-02-02 | 28.61 | $29.29 | 51850 |
| 2023-02-01 | 28.51 | $29.28 | 111900 |
| 2023-01-31 | 28.37 | $28.12 | 195700 |
| 2023-01-30 | 28.28 | $28.56 | 235230 |
| 2023-01-27 | 28.17 | $29.10 | 245300 |
| 2023-01-26 | 28.01 | $29.16 | 22940 |
| 2023-01-25 | 27.86 | $29.10 | 37400 |
| 2023-01-24 | 27.72 | $29.02 | 26900 |
| 2023-01-23 | 27.57 | $29.09 | 35200 |
| 2023-01-20 | 27.44 | $29.22 | 44607 |
| 2023-01-19 | 27.28 | $29.00 | 26900 |
| 2023-01-18 | 27.11 | $28.95 | 25225 |
| 2023-01-17 | 26.94 | $28.79 | 23937 |
| 2023-01-13 | 26.80 | $28.72 | 34800 |
| 2023-01-12 | 26.68 | $28.17 | 51535 |
| 2023-01-11 | 26.60 | $27.71 | 41900 |
| 2023-01-10 | 26.54 | $27.92 | 23342 |
| 2023-01-09 | 26.47 | $27.97 | 67015 |
| 2023-01-06 | 26.40 | $27.56 | 46001 |
| 2023-01-05 | 26.35 | $27.37 | 83000 |
| 2023-01-04 | 26.30 | $27.37 | 49000 |
| 2023-01-03 | 26.22 | $26.54 | 62607 |
| 2022-12-30 | 26.20 | $26.19 | 28719 |
| 2022-12-29 | 26.22 | $26.51 | 43149 |
| 2022-12-28 | 26.23 | $25.78 | 22814 |
| 2022-12-27 | 26.28 | $26.16 | 30700 |
| 2022-12-23 | 26.30 | $26.29 | 20103 |
| 2022-12-22 | 26.29 | $26.08 | 90600 |
| 2022-12-21 | 26.28 | $26.41 | 18311 |
| 2022-12-20 | 26.24 | $26.06 | 29816 |
| 2022-12-19 | 26.20 | $25.55 | 139542 |
| 2022-12-16 | 26.20 | $25.72 | 146827 |
| 2022-12-15 | 26.17 | $25.93 | 49615 |
| 2022-12-14 | 26.12 | $26.39 | 25008 |
| 2022-12-13 | 26.06 | $26.58 | 78000 |
| 2022-12-12 | 25.98 | $26.48 | 50300 |
| 2022-12-09 | 25.91 | $26.37 | 52322 |
| 2022-12-08 | 25.84 | $26.74 | 25002 |
| 2022-12-07 | 25.71 | $26.43 | 58400 |
| 2022-12-06 | 25.61 | $26.44 | 45600 |
| 2022-12-05 | 25.51 | $25.65 | 35390 |
| 2022-12-02 | 25.42 | $26.24 | 72500 |
| 2022-12-01 | 25.29 | $26.60 | 152410 |
| 2022-11-30 | 25.14 | $26.77 | 92400 |
| 2022-11-29 | 25.01 | $26.77 | 87734 |
| 2022-11-28 | 24.86 | $26.44 | 51600 |
| 2022-11-25 | 24.75 | $26.08 | 40607 |
| 2022-11-23 | 24.64 | $25.99 | 150500 |
| 2022-11-22 | 24.54 | $25.57 | 47336 |
| 2022-11-21 | 24.44 | $25.32 | 53338 |
| 2022-11-18 | 24.33 | $25.41 | 91700 |
| 2022-11-17 | 24.23 | $25.16 | 12021 |
| 2022-11-16 | 24.13 | $25.01 | 102838 |
| 2022-11-15 | 24.05 | $25.17 | 47414 |
| 2022-11-14 | 23.96 | $24.98 | 66909 |
| 2022-11-11 | 23.86 | $25.09 | 123717 |
| 2022-11-10 | 23.73 | $25.03 | 72403 |
| 2022-11-09 | 23.61 | $24.04 | 32437 |
| 2022-11-08 | 23.52 | $24.53 | 49900 |
| 2022-11-07 | 23.41 | $24.31 | 71200 |
| 2022-11-04 | 23.31 | $23.85 | 87740 |
| 2022-11-03 | 23.24 | $23.58 | 122700 |
| 2022-11-02 | 23.20 | $23.60 | 74700 |
| 2022-11-01 | 23.18 | $24.18 | 38500 |
| 2022-10-31 | 23.13 | $23.95 | 9600 |
| 2022-10-28 | 23.05 | $24.06 | 65400 |
| 2022-10-27 | 22.95 | $24.03 | 53700 |
| 2022-10-26 | 22.89 | $23.88 | 34623 |
| 2022-10-25 | 22.84 | $23.54 | 24300 |
| 2022-10-24 | 22.81 | $23.19 | 14600 |
| 2022-10-21 | 22.83 | $23.33 | 22341 |
| 2022-10-20 | 22.85 | $23.21 | 13400 |
| 2022-10-19 | 22.90 | $23.38 | 11000 |
| 2022-10-18 | 22.95 | $23.41 | 69835 |
| 2022-10-17 | 23.04 | $23.07 | 43718 |
| 2022-10-14 | 23.15 | $22.36 | 24000 |
| 2022-10-13 | 23.31 | $22.69 | 22852 |
| 2022-10-12 | 23.46 | $22.32 | 127800 |
| 2022-10-11 | 23.64 | $22.30 | 23200 |
| 2022-10-10 | 23.82 | $22.31 | 15633 |
| 2022-10-07 | 24.03 | $22.46 | 75117 |
| 2022-10-06 | 24.22 | $22.80 | 41000 |
| 2022-10-05 | 24.37 | $23.03 | 64300 |
| 2022-10-04 | 24.51 | $23.26 | 48336 |
| 2022-10-03 | 24.66 | $22.28 | 35613 |
| 2022-09-30 | 24.85 | $22.08 | 48500 |
| 2022-09-29 | 25.05 | $22.84 | 40235 |
| 2022-09-28 | 25.22 | $22.86 | 60423 |
| 2022-09-27 | 25.41 | $22.95 | 146400 |
| 2022-09-26 | 25.60 | $23.64 | 122919 |
| 2022-09-23 | 25.76 | $23.80 | 66046 |
| 2022-09-22 | 25.93 | $24.10 | 24300 |
| 2022-09-21 | 26.08 | $24.48 | 61104 |
| 2022-09-20 | 26.20 | $25.08 | 44239 |
| 2022-09-19 | 26.30 | $25.29 | 13533 |
| 2022-09-16 | 26.42 | $25.66 | 102000 |
| 2022-09-15 | 26.52 | $25.66 | 29213 |
| 2022-09-14 | 26.61 | $25.82 | 43100 |
| 2022-09-13 | 26.72 | $25.95 | 70905 |
| 2022-09-12 | 26.78 | $26.63 | 48601 |
| 2022-09-09 | 26.82 | $26.13 | 92100 |
| 2022-09-08 | 26.88 | $25.81 | 39200 |
| 2022-09-07 | 26.92 | $25.85 | 113900 |
| 2022-09-06 | 26.94 | $26.19 | 53600 |
| 2022-09-02 | 26.94 | $26.27 | 14500 |
| 2022-09-01 | 26.94 | $26.00 | 49200 |
| 2022-08-31 | 26.96 | $26.19 | 88240 |
| 2022-08-30 | 26.95 | $26.69 | 29103 |
| 2022-08-29 | 26.91 | $26.72 | 59200 |
| 2022-08-26 | 26.85 | $26.96 | 205200 |
| 2022-08-25 | 26.80 | $27.19 | 28416 |
| 2022-08-24 | 26.73 | $27.04 | 27827 |
| 2022-08-23 | 26.65 | $26.88 | 60042 |
| 2022-08-22 | 26.56 | $27.09 | 56100 |
| 2022-08-19 | 26.46 | $27.69 | 62200 |
| 2022-08-18 | 26.32 | $27.59 | 22900 |
| 2022-08-17 | 26.20 | $27.60 | 100300 |
| 2022-08-16 | 26.07 | $27.84 | 42840 |
| 2022-08-15 | 25.94 | $27.33 | 31322 |
| 2022-08-12 | 25.81 | $27.41 | 73817 |
| 2022-08-11 | 25.68 | $27.26 | 122400 |
| 2022-08-10 | 25.55 | $26.59 | 49900 |
| 2022-08-09 | 25.47 | $26.20 | 49043 |
| 2022-08-08 | 25.43 | $26.26 | 87000 |
| 2022-08-05 | 25.39 | $26.23 | 57036 |
| 2022-08-04 | 25.36 | $26.40 | 24020 |
| 2022-08-03 | 25.32 | $26.03 | 39646 |
| 2022-08-02 | 25.32 | $25.86 | 121112 |
| 2022-08-01 | 25.31 | $25.64 | 92738 |
| 2022-07-29 | 25.30 | $25.94 | 101740 |
| 2022-07-28 | 25.27 | $25.63 | 51729 |
| 2022-07-27 | 25.28 | $25.46 | 83746 |
| 2022-07-26 | 25.30 | $25.11 | 35942 |
| 2022-07-25 | 25.32 | $25.03 | 27043 |
| 2022-07-22 | 25.34 | $25.08 | 26332 |
| 2022-07-21 | 25.34 | $25.11 | 46400 |
| 2022-07-20 | 25.37 | $24.98 | 71746 |
| 2022-07-19 | 25.42 | $25.22 | 45102 |
| 2022-07-18 | 25.47 | $24.80 | 39242 |
| 2022-07-15 | 25.55 | $24.78 | 19030 |
| 2022-07-14 | 25.64 | $24.64 | 186400 |
| 2022-07-13 | 25.75 | $24.91 | 61300 |
| 2022-07-12 | 25.85 | $25.42 | 63300 |
| 2022-07-11 | 25.95 | $25.50 | 35204 |
| 2022-07-08 | 26.07 | $25.65 | 39300 |
| 2022-07-07 | 26.22 | $25.68 | 36800 |
| 2022-07-06 | 26.37 | $26.00 | 50730 |
| 2022-07-05 | 26.49 | $25.58 | 56508 |
| 2022-07-01 | 26.63 | $25.52 | 261253 |
| 2022-06-30 | 26.79 | $25.38 | 189243 |
| 2022-06-29 | 26.97 | $25.81 | 112000 |
| 2022-06-28 | 27.14 | $25.80 | 265144 |
| 2022-06-27 | 27.33 | $25.45 | 146800 |
| 2022-06-24 | 27.52 | $25.48 | 96829 |
| 2022-06-23 | 27.68 | $25.11 | 273700 |
| 2022-06-22 | 27.85 | $25.67 | 186028 |
| 2022-06-21 | 28.02 | $25.96 | 155100 |
| 2022-06-17 | 28.17 | $26.25 | 110100 |
| 2022-06-16 | 28.30 | $26.40 | 104500 |
| 2022-06-15 | 28.41 | $26.58 | 59500 |
| 2022-06-14 | 28.50 | $26.88 | 68618 |
| 2022-06-13 | 28.56 | $26.94 | 152400 |
| 2022-06-10 | 28.60 | $27.26 | 161125 |
| 2022-06-09 | 28.65 | $27.93 | 134505 |
| 2022-06-08 | 28.67 | $28.74 | 162600 |
| 2022-06-07 | 28.66 | $28.71 | 236105 |
| 2022-06-06 | 28.65 | $28.39 | 305848 |
| 2022-06-03 | 28.67 | $28.35 | 191321 |
| 2022-06-02 | 28.70 | $28.79 | 184735 |
| 2022-06-01 | 28.72 | $28.83 | 200900 |
| 2022-05-31 | 28.71 | $29.37 | 268539 |
| 2022-05-27 | 28.69 | $29.53 | 171419 |
| 2022-05-26 | 28.66 | $29.19 | 91128 |
| 2022-05-25 | 28.67 | $28.65 | 184340 |
| 2022-05-24 | 28.71 | $28.64 | 145523 |
| 2022-05-23 | 28.75 | $28.96 | 75400 |
| 2022-05-20 | 28.81 | $29.04 | 88722 |
| 2022-05-19 | 28.84 | $28.87 | 88919 |
| 2022-05-18 | 28.91 | $28.52 | 162300 |
| 2022-05-17 | 29.01 | $28.46 | 174025 |
| 2022-05-16 | 29.08 | $27.97 | 162900 |
| 2022-05-13 | 29.19 | $27.88 | 357634 |
| 2022-05-12 | 29.29 | $28.14 | 212250 |
| 2022-05-11 | 29.39 | $28.33 | 207400 |
| 2022-05-10 | 29.47 | $28.60 | 156200 |
| 2022-05-09 | 29.55 | $28.43 | 104800 |
| 2022-05-06 | 29.65 | $28.92 | 220035 |
| 2022-05-05 | 29.73 | $28.90 | 251000 |
| 2022-05-04 | 29.84 | $29.11 | 194642 |
| 2022-05-03 | 29.94 | $28.77 | 48200 |
| 2022-05-02 | 30.08 | $28.89 | 125331 |
| 2022-04-29 | 30.19 | $28.83 | 164500 |
| 2022-04-28 | 30.31 | $29.48 | 33700 |
| 2022-04-27 | 30.38 | $29.41 | 149834 |
| 2022-04-26 | 30.45 | $29.58 | 120000 |
| 2022-04-25 | 30.51 | $29.99 | 104922 |
| 2022-04-22 | 30.55 | $29.81 | 78416 |
| 2022-04-21 | 30.58 | $30.10 | 47500 |
| 2022-04-20 | 30.57 | $30.54 | 49400 |
| 2022-04-19 | 30.55 | $30.01 | 152500 |
| 2022-04-18 | 30.54 | $30.13 | 26208 |
| 2022-04-14 | 30.53 | $29.83 | 86500 |
| 2022-04-13 | 30.57 | $30.17 | 42400 |
| 2022-04-12 | 30.60 | $29.83 | 87124 |
| 2022-04-11 | 30.60 | $30.21 | 73600 |
| 2022-04-08 | 30.54 | $30.53 | 80500 |
| 2022-04-07 | 30.52 | $30.45 | 98800 |
| 2022-04-06 | 30.52 | $31.08 | 41611 |
| 2022-04-05 | 30.53 | $31.18 | 114700 |
| 2022-04-04 | 30.51 | $31.52 | 56200 |
| 2022-04-01 | 30.50 | $31.16 | 87036 |
| 2022-03-31 | 30.55 | $31.10 | 81800 |
| 2022-03-30 | 30.61 | $30.94 | 123701 |
| 2022-03-29 | 30.68 | $30.88 | 123644 |
| 2022-03-28 | 30.76 | $30.81 | 59500 |
| 2022-03-25 | 30.87 | $30.66 | 79445 |
| 2022-03-24 | 30.96 | $30.49 | 322225 |
| 2022-03-23 | 31.04 | $29.78 | 288242 |
| 2022-03-22 | 31.19 | $30.14 | 276300 |
| 2022-03-21 | 31.33 | $29.83 | 116700 |
| 2022-03-18 | 31.47 | $30.10 | 805500 |
| 2022-03-17 | 31.60 | $30.63 | 173405 |
| 2022-03-16 | 31.72 | $30.59 | 281900 |
| 2022-03-15 | 31.82 | $29.85 | 456400 |
| 2022-03-14 | 31.94 | $29.17 | 312106 |
| 2022-03-11 | 32.08 | $30.11 | 424300 |
| 2022-03-10 | 32.19 | $30.40 | 1.4M |
| 2022-03-09 | 32.32 | $31.23 | 660653 |
| 2022-03-08 | 32.37 | $30.85 | 1.3M |
| 2022-03-07 | 32.43 | $31.31 | 411518 |
| 2022-03-04 | 32.47 | $32.04 | 320900 |
| 2022-03-03 | 32.48 | $32.40 | 125437 |
| 2022-03-02 | 32.49 | $32.28 | 194738 |
| 2022-03-01 | 32.49 | $32.56 | 202000 |
| 2022-02-28 | 32.48 | $32.95 | 203400 |
| 2022-02-25 | 32.42 | $32.49 | 323134 |
| 2022-02-24 | 32.37 | $32.16 | 446900 |
| 2022-02-23 | 32.33 | $32.65 | 255506 |
| 2022-02-22 | 32.27 | $33.04 | 236500 |
| 2022-02-18 | 32.18 | $32.66 | 188619 |
| 2022-02-17 | 32.11 | $32.71 | 135625 |
| 2022-02-16 | 32.04 | $33.03 | 171745 |
| 2022-02-15 | 31.95 | $32.46 | 288400 |
| 2022-02-14 | 31.90 | $32.29 | 236342 |
| 2022-02-11 | 31.88 | $31.96 | 330808 |
| 2022-02-10 | 31.88 | $32.40 | 126500 |
| 2022-02-09 | 31.85 | $32.88 | 171100 |
| 2022-02-08 | 31.77 | $32.37 | 101016 |
| 2022-02-07 | 31.71 | $31.94 | 188743 |
| 2022-02-04 | 31.64 | $32.12 | 106829 |
| 2022-02-03 | 31.59 | $32.23 | 114300 |
| 2022-02-02 | 31.53 | $32.68 | 136329 |
| 2022-02-01 | 31.47 | $32.29 | 225700 |
| 2022-01-31 | 31.42 | $32.27 | 73000 |
| 2022-01-28 | 31.39 | $31.69 | 106400 |
| 2022-01-27 | 31.42 | $31.59 | 93046 |
| 2022-01-26 | 31.45 | $31.24 | 140129 |
| 2022-01-25 | 31.50 | $31.61 | 156032 |
| 2022-01-24 | 31.55 | $31.13 | 97800 |
| 2022-01-21 | 31.60 | $31.37 | 200004 |
| 2022-01-20 | 31.64 | $31.18 | 148200 |
| 2022-01-19 | 31.69 | $31.31 | 184822 |
| 2022-01-18 | 31.76 | $31.50 | 588100 |
| 2022-01-14 | 31.81 | $31.81 | 72408 |
| 2022-01-13 | 31.84 | $32.01 | 130327 |
| 2022-01-12 | 31.83 | $31.77 | 121400 |
| 2022-01-11 | 31.86 | $31.30 | 135219 |
| 2022-01-10 | 31.89 | $31.08 | 488400 |
| 2022-01-07 | 31.96 | $30.66 | 115200 |
| 2022-01-06 | 32.05 | $31.09 | 160416 |
| 2022-01-05 | 32.10 | $31.10 | 299411 |
| 2022-01-04 | 32.16 | $31.33 | 179300 |
| 2022-01-03 | 32.19 | $31.29 | 331007 |
| 2021-12-31 | 32.20 | $31.64 | 363800 |
| 2021-12-30 | 32.18 | $32.36 | 70124 |
| 2021-12-29 | 32.12 | $32.25 | 27500 |
| 2021-12-28 | 32.11 | $32.30 | 63300 |
| 2021-12-27 | 32.08 | $32.45 | 105600 |
| 2021-12-23 | 32.06 | $32.24 | 188800 |
| 2021-12-22 | 32.10 | $32.18 | 326520 |
| 2021-12-21 | 32.12 | $32.22 | 162645 |
| 2021-12-20 | 32.11 | $32.62 | 292000 |
| 2021-12-17 | 32.09 | $32.57 | 165815 |
| 2021-12-16 | 32.09 | $32.36 | 103800 |
| 2021-12-15 | 32.11 | $31.81 | 122743 |
| 2021-12-14 | 32.15 | $32.33 | 55900 |
| 2021-12-13 | 32.18 | $31.99 | 70200 |
| 2021-12-10 | 32.26 | $32.47 | 116000 |
| 2021-12-09 | 32.29 | $32.44 | 90500 |
| 2021-12-08 | 32.32 | $32.12 | 51027 |
| 2021-12-07 | 32.38 | $32.18 | 81000 |
| 2021-12-06 | 32.43 | $31.91 | 36721 |
| 2021-12-03 | 32.49 | $31.51 | 113205 |
| 2021-12-02 | 32.51 | $31.38 | 80017 |
| 2021-12-01 | 32.54 | $31.16 | 513918 |
| 2021-11-30 | 32.58 | $31.97 | 248900 |
| 2021-11-29 | 32.56 | $31.76 | 643900 |
| 2021-11-26 | 32.55 | $32.04 | 169648 |
| 2021-11-24 | 32.55 | $32.97 | 112009 |
| 2021-11-23 | 32.51 | $32.59 | 136602 |
| 2021-11-22 | 32.48 | $31.93 | 223000 |
| 2021-11-19 | 32.50 | $32.28 | 104637 |
| 2021-11-18 | 32.51 | $32.62 | 69000 |
| 2021-11-17 | 32.51 | $32.69 | 44237 |
| 2021-11-16 | 32.50 | $32.75 | 35001 |
| 2021-11-15 | 32.50 | $32.91 | 203900 |
| 2021-11-12 | 32.47 | $33.44 | 102218 |
| 2021-11-11 | 32.42 | $33.11 | 41145 |
| 2021-11-10 | 32.36 | $33.08 | 167512 |
| 2021-11-09 | 32.30 | $33.31 | 121503 |
| 2021-11-08 | 32.22 | $33.23 | 78509 |
| 2021-11-05 | 32.13 | $33.00 | 287241 |
| 2021-11-04 | 32.03 | $31.96 | 72248 |
| 2021-11-03 | 31.98 | $32.03 | 92700 |
| 2021-11-02 | 31.93 | $31.84 | 68700 |
| 2021-11-01 | 31.86 | $31.58 | 75200 |
| 2021-10-29 | 31.77 | $31.67 | 132640 |
| 2021-10-28 | 31.70 | $31.96 | 121109 |
| 2021-10-27 | 31.59 | $32.12 | 78400 |
| 2021-10-26 | 31.46 | $32.18 | 98900 |
| 2021-10-25 | 31.32 | $32.15 | 137715 |
| 2021-10-22 | 31.20 | $32.51 | 55415 |
| 2021-10-21 | 31.09 | $32.58 | 87810 |
| 2021-10-20 | 30.98 | $32.59 | 102425 |
| 2021-10-19 | 30.88 | $32.67 | 223629 |
| 2021-10-18 | 30.75 | $32.34 | 173021 |
| 2021-10-15 | 30.64 | $32.41 | 100813 |
| 2021-10-14 | 30.54 | $32.07 | 188339 |
| 2021-10-13 | 30.47 | $31.81 | 75600 |
| 2021-10-12 | 30.40 | $31.63 | 56000 |
| 2021-10-11 | 30.37 | $31.46 | 54640 |
| 2021-10-08 | 30.34 | $31.08 | 64200 |
| 2021-10-07 | 30.33 | $30.97 | 137400 |
| 2021-10-06 | 30.32 | $30.93 | 175700 |
| 2021-10-05 | 30.30 | $30.41 | 143700 |
| 2021-10-04 | 30.30 | $29.93 | 19707 |
| 2021-10-01 | 30.32 | $30.21 | 133000 |
| 2021-09-30 | 30.34 | $29.75 | 255100 |
| 2021-09-29 | 30.36 | $29.46 | 80900 |
| 2021-09-28 | 30.39 | $29.43 | 125617 |
| 2021-09-27 | 30.43 | $29.84 | 80613 |
| 2021-09-24 | 30.45 | $30.13 | 57321 |
| 2021-09-23 | 30.45 | $30.55 | 49000 |
| 2021-09-22 | 30.43 | $30.42 | 83920 |
| 2021-09-21 | 30.38 | $30.19 | 66803 |
| 2021-09-20 | 30.34 | $30.06 | 66845 |
| 2021-09-17 | 30.31 | $30.45 | 85700 |
| 2021-09-16 | 30.24 | $30.72 | 96900 |
| 2021-09-15 | 30.14 | $30.43 | 250800 |
| 2021-09-14 | 30.06 | $30.93 | 58244 |
| 2021-09-13 | 29.93 | $31.00 | 94500 |
| 2021-09-10 | 29.79 | $30.75 | 68100 |
| 2021-09-09 | 29.68 | $30.75 | 36800 |
| 2021-09-08 | 29.59 | $30.57 | 51000 |
| 2021-09-07 | 29.50 | $30.35 | 143800 |
| 2021-09-03 | 29.42 | $30.46 | 98700 |
| 2021-09-02 | 29.31 | $30.46 | 46156 |
| 2021-09-01 | 29.22 | $30.18 | 92303 |
| 2021-08-31 | 29.15 | $30.06 | 157700 |
| 2021-08-30 | 29.09 | $30.35 | 23000 |
| 2021-08-27 | 28.98 | $30.27 | 83433 |
| 2021-08-26 | 28.87 | $30.13 | 22000 |
| 2021-08-25 | 28.79 | $30.06 | 60944 |
| 2021-08-24 | 28.70 | $29.51 | 125028 |
| 2021-08-23 | 28.62 | $29.34 | 47100 |
| 2021-08-20 | 28.55 | $29.39 | 79838 |
| 2021-08-19 | 28.49 | $29.15 | 35918 |
| 2021-08-18 | 28.47 | $28.75 | 26228 |
| 2021-08-17 | 28.46 | $28.72 | 15935 |
| 2021-08-16 | 28.45 | $28.28 | 39200 |
| 2021-08-13 | 28.46 | $28.26 | 71817 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.59
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.23
Average
26.72
Maximum
32.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.59 | $25.75 | 65552 |
| 2026-08-10 | 25.58 | $25.85 | 129144 |
| 2026-08-07 | 25.55 | $25.97 | 84200 |
| 2026-08-06 | 25.50 | $25.77 | 135700 |
| 2026-08-05 | 25.47 | $25.81 | 207328 |
| 2026-08-04 | 25.44 | $25.97 | 109214 |
| 2026-08-03 | 25.38 | $26.02 | 64900 |
| 2026-07-31 | 25.32 | $25.56 | 131525 |
| 2026-07-30 | 25.29 | $25.69 | 18900 |
| 2026-07-29 | 25.25 | $25.59 | 66105 |
| 2026-07-28 | 25.21 | $25.65 | 123300 |
| 2026-07-27 | 25.17 | $25.39 | 55000 |
| 2026-07-24 | 25.14 | $25.22 | 108800 |
| 2026-07-23 | 25.13 | $25.10 | 181666 |
| 2026-07-22 | 25.14 | $25.34 | 216700 |
| 2026-07-21 | 25.12 | $25.68 | 588400 |
| 2026-07-20 | 25.06 | $25.68 | 50804 |
| 2026-07-17 | 24.99 | $25.60 | 26427 |
| 2026-07-16 | 24.93 | $25.41 | 69913 |
| 2026-07-15 | 24.88 | $25.16 | 77700 |
| 2026-07-14 | 24.85 | $25.18 | 89100 |
| 2026-07-13 | 24.81 | $24.93 | 42409 |
| 2026-07-10 | 24.80 | $25.27 | 42600 |
| 2026-07-09 | 24.75 | $24.91 | 475013 |
| 2026-07-08 | 24.73 | $25.02 | 34439 |
| 2026-07-07 | 24.70 | $24.94 | 108200 |
| 2026-07-06 | 24.68 | $25.02 | 49542 |
| 2026-07-02 | 24.64 | $24.48 | 70100 |
| 2026-07-01 | 24.66 | $24.15 | 322600 |
| 2026-06-30 | 24.71 | $24.16 | 373600 |
| 2026-06-29 | 24.77 | $24.65 | 341000 |
| 2026-06-26 | 24.79 | $24.41 | 122934 |
| 2026-06-25 | 24.82 | $24.46 | 63045 |
| 2026-06-24 | 24.86 | $24.38 | 92746 |
| 2026-06-23 | 24.91 | $24.90 | 103400 |
| 2026-06-22 | 24.92 | $24.73 | 71546 |
| 2026-06-18 | 24.93 | $25.50 | 36439 |
| 2026-06-17 | 24.88 | $25.09 | 242203 |
| 2026-06-16 | 24.85 | $26.02 | 105800 |
| 2026-06-15 | 24.73 | $26.14 | 287300 |
| 2026-06-12 | 24.58 | $25.00 | 149100 |
| 2026-06-11 | 24.54 | $24.76 | 137400 |
| 2026-06-10 | 24.51 | $24.53 | 59687 |
| 2026-06-09 | 24.51 | $24.44 | 140222 |
| 2026-06-08 | 24.52 | $24.44 | 78717 |
| 2026-06-05 | 24.53 | $24.33 | 90504 |
| 2026-06-04 | 24.55 | $24.70 | 154800 |
| 2026-06-03 | 24.53 | $24.64 | 64816 |
| 2026-06-02 | 24.52 | $24.58 | 250646 |
| 2026-06-01 | 24.52 | $23.89 | 269407 |
| 2026-05-29 | 24.58 | $23.86 | 239972 |
| 2026-05-28 | 24.66 | $24.38 | 126922 |
| 2026-05-27 | 24.69 | $24.64 | 14700 |
| 2026-05-26 | 24.69 | $24.59 | 113402 |
| 2026-05-22 | 24.70 | $24.72 | 112600 |
| 2026-05-21 | 24.70 | $24.63 | 21300 |
| 2026-05-20 | 24.71 | $24.53 | 147917 |
| 2026-05-19 | 24.73 | $24.20 | 85406 |
| 2026-05-18 | 24.78 | $24.54 | 106707 |
| 2026-05-15 | 24.81 | $24.64 | 37733 |
| 2026-05-14 | 24.83 | $24.80 | 63900 |
| 2026-05-13 | 24.83 | $24.78 | 52000 |
| 2026-05-12 | 24.83 | $24.64 | 150211 |
| 2026-05-11 | 24.85 | $25.04 | 116800 |
| 2026-05-08 | 24.83 | $25.21 | 180600 |
| 2026-05-07 | 24.80 | $25.17 | 287300 |
| 2026-05-06 | 24.76 | $25.09 | 87402 |
| 2026-05-05 | 24.72 | $24.42 | 71000 |
| 2026-05-04 | 24.75 | $24.31 | 101935 |
| 2026-05-01 | 24.80 | $24.31 | 59646 |
| 2026-04-30 | 24.85 | $24.20 | 67626 |
| 2026-04-29 | 24.92 | $24.10 | 32843 |
| 2026-04-28 | 25.01 | $24.15 | 54600 |
| 2026-04-27 | 25.10 | $24.55 | 27300 |
| 2026-04-24 | 25.15 | $24.71 | 44000 |
| 2026-04-23 | 25.20 | $24.81 | 26635 |
| 2026-04-22 | 25.24 | $25.10 | 19937 |
| 2026-04-21 | 25.26 | $25.10 | 159001 |
| 2026-04-20 | 25.27 | $25.35 | 68388 |
| 2026-04-17 | 25.26 | $25.51 | 157439 |
| 2026-04-16 | 25.24 | $25.32 | 77200 |
| 2026-04-15 | 25.23 | $25.47 | 20500 |
| 2026-04-14 | 25.20 | $25.48 | 52400 |
| 2026-04-13 | 25.17 | $25.48 | 123300 |
| 2026-04-10 | 25.14 | $25.49 | 120300 |
| 2026-04-09 | 25.10 | $25.67 | 90500 |
| 2026-04-08 | 25.05 | $25.71 | 134448 |
| 2026-04-07 | 24.98 | $24.89 | 154719 |
| 2026-04-06 | 24.98 | $24.79 | 56022 |
| 2026-04-02 | 25.00 | $24.68 | 82037 |
| 2026-04-01 | 25.04 | $24.85 | 82400 |
| 2026-03-31 | 25.06 | $24.83 | 128700 |
| 2026-03-30 | 25.08 | $24.08 | 110536 |
| 2026-03-27 | 25.19 | $24.34 | 77200 |
| 2026-03-26 | 25.28 | $24.56 | 156222 |
| 2026-03-25 | 25.35 | $25.00 | 97132 |
| 2026-03-24 | 25.39 | $24.44 | 91200 |
| 2026-03-23 | 25.49 | $24.99 | 342716 |
| 2026-03-20 | 25.54 | $24.23 | 167136 |
| 2026-03-19 | 25.68 | $24.69 | 132600 |
| 2026-03-18 | 25.79 | $24.61 | 104627 |
| 2026-03-17 | 25.91 | $24.88 | 89400 |
| 2026-03-16 | 26.02 | $24.67 | 403733 |
| 2026-03-13 | 26.16 | $24.97 | 148430 |
| 2026-03-12 | 26.28 | $25.07 | 314965 |
| 2026-03-11 | 26.41 | $25.38 | 119709 |
| 2026-03-10 | 26.52 | $25.54 | 482324 |
| 2026-03-09 | 26.62 | $25.28 | 417853 |
| 2026-03-06 | 26.77 | $25.32 | 805100 |
| 2026-03-05 | 26.92 | $26.13 | 198819 |
| 2026-03-04 | 27.00 | $26.39 | 158800 |
| 2026-03-03 | 27.07 | $26.64 | 258500 |
| 2026-03-02 | 27.11 | $26.91 | 262400 |
| 2026-02-27 | 27.13 | $27.91 | 59431 |
| 2026-02-26 | 27.05 | $28.15 | 94400 |
| 2026-02-25 | 26.93 | $28.37 | 189633 |
| 2026-02-24 | 26.78 | $27.73 | 372938 |
| 2026-02-23 | 26.68 | $27.53 | 264700 |
| 2026-02-20 | 26.59 | $27.16 | 161926 |
| 2026-02-19 | 26.53 | $26.83 | 62731 |
| 2026-02-18 | 26.50 | $26.78 | 63204 |
| 2026-02-17 | 26.47 | $26.68 | 76400 |
| 2026-02-13 | 26.45 | $26.97 | 134948 |
| 2026-02-12 | 26.40 | $26.94 | 220900 |
| 2026-02-11 | 26.34 | $27.25 | 175509 |
| 2026-02-10 | 26.24 | $26.93 | 71000 |
| 2026-02-09 | 26.17 | $26.42 | 174208 |
| 2026-02-06 | 26.14 | $26.73 | 64400 |
| 2026-02-05 | 26.08 | $26.45 | 74428 |
| 2026-02-04 | 26.04 | $26.33 | 159643 |
| 2026-02-03 | 26.01 | $26.45 | 122100 |
| 2026-02-02 | 25.97 | $26.24 | 188800 |
| 2026-01-30 | 25.94 | $25.97 | 136791 |
| 2026-01-29 | 25.93 | $25.65 | 239000 |
| 2026-01-28 | 25.96 | $26.33 | 214822 |
| 2026-01-27 | 25.93 | $26.23 | 273542 |
| 2026-01-26 | 25.89 | $26.03 | 175600 |
| 2026-01-23 | 25.88 | $26.21 | 159009 |
| 2026-01-22 | 25.85 | $26.35 | 137603 |
| 2026-01-21 | 25.79 | $26.27 | 145600 |
| 2026-01-20 | 25.74 | $26.00 | 266335 |
| 2026-01-16 | 25.71 | $26.42 | 107934 |
| 2026-01-15 | 25.64 | $26.38 | 117805 |
| 2026-01-14 | 25.56 | $26.04 | 146800 |
| 2026-01-13 | 25.51 | $26.24 | 150700 |
| 2026-01-12 | 25.44 | $26.41 | 208600 |
| 2026-01-09 | 25.33 | $26.13 | 270600 |
| 2026-01-08 | 25.25 | $26.08 | 97300 |
| 2026-01-07 | 25.16 | $25.92 | 153583 |
| 2026-01-06 | 25.08 | $25.98 | 160200 |
| 2026-01-05 | 24.99 | $25.46 | 152138 |
| 2026-01-02 | 24.94 | $25.30 | 84200 |
| 2025-12-31 | 24.90 | $24.92 | 174419 |
| 2025-12-30 | 24.90 | $25.06 | 41408 |
| 2025-12-29 | 24.88 | $25.09 | 135500 |
| 2025-12-26 | 24.86 | $25.08 | 112025 |
| 2025-12-24 | 24.83 | $24.94 | 52700 |
| 2025-12-23 | 24.82 | $24.93 | 43026 |
| 2025-12-22 | 24.81 | $24.96 | 99310 |
| 2025-12-19 | 24.80 | $24.66 | 211800 |
| 2025-12-18 | 24.81 | $25.01 | 42021 |
| 2025-12-17 | 24.79 | $25.10 | 112228 |
| 2025-12-16 | 24.76 | $25.19 | 49200 |
| 2025-12-15 | 24.71 | $24.95 | 109604 |
| 2025-12-12 | 24.69 | $24.90 | 72449 |
| 2025-12-11 | 24.66 | $25.02 | 146200 |
| 2025-12-10 | 24.63 | $24.73 | 133437 |
| 2025-12-09 | 24.62 | $24.67 | 268215 |
| 2025-12-08 | 24.61 | $24.58 | 77914 |
| 2025-12-05 | 24.61 | $24.73 | 81800 |
| 2025-12-04 | 24.60 | $24.20 | 431912 |
| 2025-12-03 | 24.64 | $24.68 | 128132 |
| 2025-12-02 | 24.64 | $25.06 | 265123 |
| 2025-12-01 | 24.60 | $25.24 | 140947 |
| 2025-11-28 | 24.53 | $25.21 | 171436 |
| 2025-11-26 | 24.46 | $25.02 | 138300 |
| 2025-11-25 | 24.40 | $25.00 | 160048 |
| 2025-11-24 | 24.33 | $24.97 | 216413 |
| 2025-11-21 | 24.27 | $25.06 | 432200 |
| 2025-11-20 | 24.18 | $24.37 | 248628 |
| 2025-11-19 | 24.16 | $24.23 | 188418 |
| 2025-11-18 | 24.16 | $24.02 | 185900 |
| 2025-11-17 | 24.17 | $23.95 | 132300 |
| 2025-11-14 | 24.19 | $23.28 | 203900 |
| 2025-11-13 | 24.29 | $23.69 | 160700 |
| 2025-11-12 | 24.35 | $23.60 | 71961 |
| 2025-11-11 | 24.43 | $23.41 | 163500 |
| 2025-11-10 | 24.54 | $23.70 | 89304 |
| 2025-11-07 | 24.63 | $23.79 | 98200 |
| 2025-11-06 | 24.72 | $24.11 | 82200 |
| 2025-11-05 | 24.78 | $24.19 | 67223 |
| 2025-11-04 | 24.84 | $24.38 | 137014 |
| 2025-11-03 | 24.89 | $24.15 | 133231 |
| 2025-10-31 | 24.97 | $24.55 | 55046 |
| 2025-10-30 | 25.01 | $24.40 | 41420 |
| 2025-10-29 | 25.08 | $24.74 | 77636 |
| 2025-10-28 | 25.11 | $24.44 | 89334 |
| 2025-10-27 | 25.19 | $24.40 | 60600 |
| 2025-10-24 | 25.27 | $24.70 | 55000 |
| 2025-10-23 | 25.33 | $24.99 | 64500 |
| 2025-10-22 | 25.36 | $24.82 | 49500 |
| 2025-10-21 | 25.42 | $25.11 | 81547 |
| 2025-10-20 | 25.45 | $25.33 | 47913 |
| 2025-10-17 | 25.47 | $25.41 | 27600 |
| 2025-10-16 | 25.47 | $25.42 | 25938 |
| 2025-10-15 | 25.48 | $25.44 | 70800 |
| 2025-10-14 | 25.48 | $25.45 | 35835 |
| 2025-10-13 | 25.49 | $25.30 | 54636 |
| 2025-10-10 | 25.50 | $24.87 | 67103 |
| 2025-10-09 | 25.57 | $25.20 | 93700 |
| 2025-10-08 | 25.61 | $25.67 | 60128 |
| 2025-10-07 | 25.60 | $25.36 | 57803 |
| 2025-10-06 | 25.63 | $25.10 | 71100 |
| 2025-10-03 | 25.69 | $25.59 | 45137 |
| 2025-10-02 | 25.70 | $25.22 | 347801 |
| 2025-10-01 | 25.75 | $25.20 | 77243 |
| 2025-09-30 | 25.80 | $24.84 | 194600 |
| 2025-09-29 | 25.91 | $25.04 | 44921 |
| 2025-09-26 | 26.00 | $25.12 | 115900 |
| 2025-09-25 | 26.09 | $25.09 | 103245 |
| 2025-09-24 | 26.19 | $25.69 | 90314 |
| 2025-09-23 | 26.25 | $26.16 | 163100 |
| 2025-09-22 | 26.26 | $26.60 | 170428 |
| 2025-09-19 | 26.22 | $26.80 | 183742 |
| 2025-09-18 | 26.16 | $26.46 | 38836 |
| 2025-09-17 | 26.13 | $26.55 | 94700 |
| 2025-09-16 | 26.08 | $26.22 | 86938 |
| 2025-09-15 | 26.07 | $25.71 | 89811 |
| 2025-09-12 | 26.11 | $25.80 | 33244 |
| 2025-09-11 | 26.14 | $26.00 | 50300 |
| 2025-09-10 | 26.15 | $25.92 | 211736 |
| 2025-09-09 | 26.18 | $26.09 | 38100 |
| 2025-09-08 | 26.19 | $26.09 | 119000 |
| 2025-09-05 | 26.20 | $26.06 | 36200 |
| 2025-09-04 | 26.21 | $25.78 | 26805 |
| 2025-09-03 | 26.26 | $25.58 | 338300 |
| 2025-09-02 | 26.33 | $25.68 | 72100 |
| 2025-08-29 | 26.40 | $26.15 | 83900 |
| 2025-08-28 | 26.42 | $26.39 | 38500 |
| 2025-08-27 | 26.42 | $26.56 | 192129 |
| 2025-08-26 | 26.41 | $26.12 | 411600 |
| 2025-08-25 | 26.44 | $26.69 | 68300 |
| 2025-08-22 | 26.42 | $26.63 | 106600 |
| 2025-08-21 | 26.39 | $26.15 | 24500 |
| 2025-08-20 | 26.42 | $26.35 | 6714 |
| 2025-08-19 | 26.43 | $26.25 | 53300 |
| 2025-08-18 | 26.44 | $26.34 | 66700 |
| 2025-08-15 | 26.45 | $26.39 | 43111 |
| 2025-08-14 | 26.46 | $26.28 | 129300 |
| 2025-08-13 | 26.48 | $26.72 | 65600 |
| 2025-08-12 | 26.46 | $26.55 | 33346 |
| 2025-08-11 | 26.45 | $26.19 | 84000 |
| 2025-08-08 | 26.47 | $26.63 | 55233 |
| 2025-08-07 | 26.46 | $26.49 | 42321 |
| 2025-08-06 | 26.45 | $26.41 | 89800 |
| 2025-08-05 | 26.46 | $26.16 | 385900 |
| 2025-08-04 | 26.49 | $26.35 | 342637 |
| 2025-08-01 | 26.50 | $25.78 | 110139 |
| 2025-07-31 | 26.58 | $25.42 | 80900 |
| 2025-07-30 | 26.70 | $26.18 | 35408 |
| 2025-07-29 | 26.75 | $26.37 | 26400 |
| 2025-07-28 | 26.79 | $26.55 | 33600 |
| 2025-07-25 | 26.82 | $26.75 | 67100 |
| 2025-07-24 | 26.83 | $27.00 | 43900 |
| 2025-07-23 | 26.81 | $27.09 | 57639 |
| 2025-07-22 | 26.78 | $26.52 | 118846 |
| 2025-07-21 | 26.81 | $26.34 | 41943 |
| 2025-07-18 | 26.86 | $26.11 | 34200 |
| 2025-07-17 | 26.93 | $26.08 | 118324 |
| 2025-07-16 | 27.02 | $26.35 | 204326 |
| 2025-07-15 | 27.10 | $26.96 | 64500 |
| 2025-07-14 | 27.11 | $27.36 | 72300 |
| 2025-07-11 | 27.08 | $27.13 | 128800 |
| 2025-07-10 | 27.08 | $27.19 | 201100 |
| 2025-07-09 | 27.07 | $27.15 | 173400 |
| 2025-07-08 | 27.06 | $26.78 | 54121 |
| 2025-07-07 | 27.09 | $26.72 | 50900 |
| 2025-07-03 | 27.13 | $27.08 | 58403 |
| 2025-07-02 | 27.13 | $27.00 | 27115 |
| 2025-07-01 | 27.15 | $27.14 | 45900 |
| 2025-06-30 | 27.15 | $27.12 | 72046 |
| 2025-06-27 | 27.15 | $27.23 | 116900 |
| 2025-06-26 | 27.14 | $26.85 | 35800 |
| 2025-06-25 | 27.17 | $26.81 | 62460 |
| 2025-06-24 | 27.21 | $26.61 | 67718 |
| 2025-06-23 | 27.27 | $25.96 | 33800 |
| 2025-06-20 | 27.41 | $26.50 | 200213 |
| 2025-06-18 | 27.51 | $26.70 | 77300 |
| 2025-06-17 | 27.59 | $26.98 | 219144 |
| 2025-06-16 | 27.65 | $27.35 | 53800 |
| 2025-06-13 | 27.69 | $27.66 | 183000 |
| 2025-06-12 | 27.69 | $28.08 | 8741 |
| 2025-06-11 | 27.65 | $27.93 | 44900 |
| 2025-06-10 | 27.62 | $27.82 | 58200 |
| 2025-06-09 | 27.60 | $28.12 | 171747 |
| 2025-06-06 | 27.54 | $27.95 | 19300 |
| 2025-06-05 | 27.50 | $27.96 | 99143 |
| 2025-06-04 | 27.45 | $27.66 | 39900 |
| 2025-06-03 | 27.43 | $27.78 | 24900 |
| 2025-06-02 | 27.39 | $27.60 | 28800 |
| 2025-05-30 | 27.37 | $27.24 | 263834 |
| 2025-05-29 | 27.38 | $27.84 | 152800 |
| 2025-05-28 | 27.33 | $27.93 | 30708 |
| 2025-05-27 | 27.27 | $27.78 | 29700 |
| 2025-05-23 | 27.22 | $27.81 | 36923 |
| 2025-05-22 | 27.15 | $27.27 | 38300 |
| 2025-05-21 | 27.14 | $27.46 | 83237 |
| 2025-05-20 | 27.11 | $27.36 | 125600 |
| 2025-05-19 | 27.08 | $27.90 | 80623 |
| 2025-05-16 | 27.00 | $27.69 | 46402 |
| 2025-05-15 | 26.92 | $27.62 | 116400 |
| 2025-05-14 | 26.85 | $28.01 | 120800 |
| 2025-05-13 | 26.73 | $28.06 | 41031 |
| 2025-05-12 | 26.59 | $27.75 | 57200 |
| 2025-05-09 | 26.47 | $27.62 | 19030 |
| 2025-05-08 | 26.34 | $27.16 | 337100 |
| 2025-05-07 | 26.26 | $27.56 | 45900 |
| 2025-05-06 | 26.12 | $27.35 | 88934 |
| 2025-05-05 | 25.99 | $27.03 | 72400 |
| 2025-05-02 | 25.88 | $27.27 | 166326 |
| 2025-05-01 | 25.74 | $26.86 | 41535 |
| 2025-04-30 | 25.62 | $26.89 | 94900 |
| 2025-04-29 | 25.49 | $26.41 | 45300 |
| 2025-04-28 | 25.39 | $26.18 | 28734 |
| 2025-04-25 | 25.31 | $26.26 | 63600 |
| 2025-04-24 | 25.21 | $25.96 | 87000 |
| 2025-04-23 | 25.13 | $25.59 | 13724 |
| 2025-04-22 | 25.08 | $25.55 | 57207 |
| 2025-04-21 | 25.03 | $25.17 | 111736 |
| 2025-04-17 | 25.01 | $25.30 | 17603 |
| 2025-04-16 | 24.98 | $25.25 | 45239 |
| 2025-04-15 | 24.95 | $25.41 | 78000 |
| 2025-04-14 | 24.91 | $25.19 | 53800 |
| 2025-04-11 | 24.88 | $24.96 | 28600 |
| 2025-04-10 | 24.87 | $24.18 | 143500 |
| 2025-04-09 | 24.94 | $25.16 | 52900 |
| 2025-04-08 | 24.92 | $24.13 | 353407 |
| 2025-04-07 | 25.00 | $24.14 | 117636 |
| 2025-04-04 | 25.09 | $23.83 | 148300 |
| 2025-04-03 | 25.22 | $25.04 | 72826 |
| 2025-04-02 | 25.24 | $25.56 | 33232 |
| 2025-04-01 | 25.21 | $25.26 | 42300 |
| 2025-03-31 | 25.20 | $25.30 | 77806 |
| 2025-03-28 | 25.19 | $24.98 | 56800 |
| 2025-03-27 | 25.21 | $25.10 | 33000 |
| 2025-03-26 | 25.22 | $25.02 | 50100 |
| 2025-03-25 | 25.24 | $25.20 | 22836 |
| 2025-03-24 | 25.25 | $25.43 | 47200 |
| 2025-03-21 | 25.23 | $25.79 | 246422 |
| 2025-03-20 | 25.17 | $25.91 | 41900 |
| 2025-03-19 | 25.09 | $25.87 | 188146 |
| 2025-03-18 | 25.01 | $25.67 | 97200 |
| 2025-03-17 | 24.94 | $26.00 | 77800 |
| 2025-03-14 | 24.83 | $25.79 | 104542 |
| 2025-03-13 | 24.73 | $25.38 | 80648 |
| 2025-03-12 | 24.66 | $25.08 | 107828 |
| 2025-03-11 | 24.62 | $25.07 | 172300 |
| 2025-03-10 | 24.57 | $25.47 | 135626 |
| 2025-03-07 | 24.47 | $25.36 | 157627 |
| 2025-03-06 | 24.38 | $25.14 | 150600 |
| 2025-03-05 | 24.30 | $24.71 | 186400 |
| 2025-03-04 | 24.26 | $24.25 | 142600 |
| 2025-03-03 | 24.26 | $24.05 | 95106 |
| 2025-02-28 | 24.28 | $24.00 | 165500 |
| 2025-02-27 | 24.31 | $24.30 | 52100 |
| 2025-02-26 | 24.31 | $24.46 | 133700 |
| 2025-02-25 | 24.30 | $24.17 | 87006 |
| 2025-02-24 | 24.31 | $24.33 | 29300 |
| 2025-02-21 | 24.31 | $24.41 | 141500 |
| 2025-02-20 | 24.30 | $24.36 | 47500 |
| 2025-02-19 | 24.29 | $24.37 | 38000 |
| 2025-02-18 | 24.28 | $24.30 | 263900 |
| 2025-02-14 | 24.28 | $24.29 | 48243 |
| 2025-02-13 | 24.28 | $24.36 | 107020 |
| 2025-02-12 | 24.27 | $23.82 | 32000 |
| 2025-02-11 | 24.32 | $23.80 | 66932 |
| 2025-02-10 | 24.37 | $24.10 | 74300 |
| 2025-02-07 | 24.40 | $24.36 | 80923 |
| 2025-02-06 | 24.41 | $24.73 | 91100 |
| 2025-02-05 | 24.37 | $24.83 | 48801 |
| 2025-02-04 | 24.32 | $24.16 | 96000 |
| 2025-02-03 | 24.34 | $23.35 | 135900 |
| 2025-01-31 | 24.45 | $23.32 | 175100 |
| 2025-01-30 | 24.56 | $23.72 | 39100 |
| 2025-01-29 | 24.65 | $23.88 | 173600 |
| 2025-01-28 | 24.73 | $23.98 | 31417 |
| 2025-01-27 | 24.81 | $24.01 | 44906 |
| 2025-01-24 | 24.90 | $24.51 | 17930 |
| 2025-01-23 | 24.94 | $24.68 | 4700 |
| 2025-01-22 | 24.97 | $24.64 | 8428 |
| 2025-01-21 | 25.00 | $24.79 | 35348 |
| 2025-01-17 | 25.02 | $24.75 | 54400 |
| 2025-01-16 | 25.05 | $24.58 | 13800 |
| 2025-01-15 | 25.10 | $24.68 | 27700 |
| 2025-01-14 | 25.15 | $24.32 | 24108 |
| 2025-01-13 | 25.23 | $24.60 | 40722 |
| 2025-01-10 | 25.30 | $24.78 | 36500 |
| 2025-01-08 | 25.36 | $24.86 | 202916 |
| 2025-01-07 | 25.41 | $25.30 | 125440 |
| 2025-01-06 | 25.42 | $25.79 | 32006 |
| 2025-01-03 | 25.38 | $25.69 | 108226 |
| 2025-01-02 | 25.35 | $25.30 | 36525 |
| 2024-12-31 | 25.35 | $25.03 | 16235 |
| 2024-12-30 | 25.39 | $24.98 | 34813 |
| 2024-12-27 | 25.43 | $25.20 | 27000 |
| 2024-12-26 | 25.45 | $25.27 | 19433 |
| 2024-12-24 | 25.47 | $24.94 | 11400 |
| 2024-12-23 | 25.53 | $24.97 | 31900 |
| 2024-12-20 | 25.59 | $24.77 | 75800 |
| 2024-12-19 | 25.67 | $24.55 | 126813 |
| 2024-12-18 | 25.79 | $24.38 | 34920 |
| 2024-12-17 | 25.94 | $24.93 | 70916 |
| 2024-12-16 | 26.04 | $25.53 | 90200 |
| 2024-12-13 | 26.10 | $25.55 | 56100 |
| 2024-12-12 | 26.16 | $25.72 | 23523 |
| 2024-12-11 | 26.20 | $25.78 | 47000 |
| 2024-12-10 | 26.25 | $26.04 | 203400 |
| 2024-12-09 | 26.27 | $26.11 | 54800 |
| 2024-12-06 | 26.28 | $26.20 | 23400 |
| 2024-12-05 | 26.29 | $26.22 | 18940 |
| 2024-12-04 | 26.30 | $26.25 | 20445 |
| 2024-12-03 | 26.31 | $26.04 | 226306 |
| 2024-12-02 | 26.33 | $26.01 | 27337 |
| 2024-11-29 | 26.37 | $25.67 | 34900 |
| 2024-11-27 | 26.44 | $25.77 | 11600 |
| 2024-11-26 | 26.51 | $26.04 | 24100 |
| 2024-11-25 | 26.56 | $26.11 | 124929 |
| 2024-11-22 | 26.61 | $25.97 | 47600 |
| 2024-11-21 | 26.68 | $26.26 | 74529 |
| 2024-11-20 | 26.72 | $26.15 | 81600 |
| 2024-11-19 | 26.78 | $25.93 | 45700 |
| 2024-11-18 | 26.87 | $25.77 | 62619 |
| 2024-11-15 | 26.99 | $25.41 | 59100 |
| 2024-11-14 | 27.15 | $25.02 | 86422 |
| 2024-11-13 | 27.38 | $25.82 | 84000 |
| 2024-11-12 | 27.54 | $26.06 | 43723 |
| 2024-11-11 | 27.70 | $26.51 | 53317 |
| 2024-11-08 | 27.82 | $26.73 | 61520 |
| 2024-11-07 | 27.94 | $26.86 | 22119 |
| 2024-11-06 | 28.05 | $27.27 | 29100 |
| 2024-11-05 | 28.13 | $27.85 | 32429 |
| 2024-11-04 | 28.16 | $27.28 | 158002 |
| 2024-11-01 | 28.26 | $27.43 | 56419 |
| 2024-10-31 | 28.34 | $27.37 | 20019 |
| 2024-10-30 | 28.44 | $27.75 | 32142 |
| 2024-10-29 | 28.52 | $27.63 | 81209 |
| 2024-10-28 | 28.61 | $28.12 | 46842 |
| 2024-10-25 | 28.66 | $27.96 | 14138 |
| 2024-10-24 | 28.74 | $28.09 | 49501 |
| 2024-10-23 | 28.80 | $28.20 | 42009 |
| 2024-10-22 | 28.87 | $28.76 | 38805 |
| 2024-10-21 | 28.88 | $28.65 | 138511 |
| 2024-10-18 | 28.90 | $28.85 | 18300 |
| 2024-10-17 | 28.91 | $28.76 | 12500 |
| 2024-10-16 | 28.92 | $28.86 | 104200 |
| 2024-10-15 | 28.93 | $28.69 | 142700 |
| 2024-10-14 | 28.96 | $28.69 | 19731 |
| 2024-10-11 | 28.99 | $28.66 | 53500 |
| 2024-10-10 | 29.02 | $28.71 | 53900 |
| 2024-10-09 | 29.05 | $29.22 | 43100 |
| 2024-10-08 | 29.03 | $29.65 | 21600 |
| 2024-10-07 | 28.97 | $29.47 | 70504 |
| 2024-10-04 | 28.92 | $29.31 | 31044 |
| 2024-10-03 | 28.88 | $29.27 | 9800 |
| 2024-10-02 | 28.83 | $29.38 | 15749 |
| 2024-10-01 | 28.78 | $29.21 | 26231 |
| 2024-09-30 | 28.73 | $29.13 | 87346 |
| 2024-09-27 | 28.69 | $29.70 | 23425 |
| 2024-09-26 | 28.58 | $29.93 | 48537 |
| 2024-09-25 | 28.44 | $29.40 | 153713 |
| 2024-09-24 | 28.34 | $29.83 | 63071 |
| 2024-09-23 | 28.18 | $29.59 | 202900 |
| 2024-09-20 | 28.03 | $29.31 | 29900 |
| 2024-09-19 | 27.90 | $29.10 | 18300 |
| 2024-09-18 | 27.77 | $28.60 | 66544 |
| 2024-09-17 | 27.69 | $28.74 | 32023 |
| 2024-09-16 | 27.57 | $28.55 | 47921 |
| 2024-09-13 | 27.47 | $28.16 | 22100 |
| 2024-09-12 | 27.40 | $28.23 | 23266 |
| 2024-09-11 | 27.31 | $28.05 | 41039 |
| 2024-09-10 | 27.23 | $28.17 | 25800 |
| 2024-09-09 | 27.14 | $28.10 | 24123 |
| 2024-09-06 | 27.03 | $27.58 | 24800 |
| 2024-09-05 | 26.98 | $27.74 | 28512 |
| 2024-09-04 | 26.90 | $27.25 | 75708 |
| 2024-09-03 | 26.86 | $27.00 | 55300 |
| 2024-08-30 | 26.85 | $27.56 | 174200 |
| 2024-08-29 | 26.77 | $27.56 | 59600 |
| 2024-08-28 | 26.69 | $27.66 | 35800 |
| 2024-08-27 | 26.58 | $27.72 | 32500 |
| 2024-08-26 | 26.47 | $27.78 | 26236 |
| 2024-08-23 | 26.33 | $27.81 | 52739 |
| 2024-08-22 | 26.17 | $27.33 | 32700 |
| 2024-08-21 | 26.05 | $27.44 | 33000 |
| 2024-08-20 | 25.90 | $27.51 | 9100 |
| 2024-08-19 | 25.73 | $27.36 | 46744 |
| 2024-08-16 | 25.56 | $26.86 | 29134 |
| 2024-08-15 | 25.43 | $26.33 | 27500 |
| 2024-08-14 | 25.33 | $26.18 | 54135 |
| 2024-08-13 | 25.24 | $26.10 | 38804 |
| 2024-08-12 | 25.15 | $25.72 | 16600 |
| 2024-08-09 | 25.09 | $25.73 | 74744 |
| 2024-08-08 | 25.02 | $25.58 | 87221 |
| 2024-08-07 | 24.96 | $24.87 | 50500 |
| 2024-08-06 | 24.97 | $24.71 | 34200 |
| 2024-08-05 | 25.00 | $24.54 | 75900 |
| 2024-08-02 | 25.05 | $25.04 | 40747 |
| 2024-08-01 | 25.05 | $25.19 | 43600 |
| 2024-07-31 | 25.04 | $25.23 | 29011 |
| 2024-07-30 | 25.02 | $24.93 | 32701 |
| 2024-07-29 | 25.02 | $25.10 | 35700 |
| 2024-07-26 | 25.02 | $25.40 | 46900 |
| 2024-07-25 | 24.98 | $25.02 | 47339 |
| 2024-07-24 | 24.97 | $25.13 | 59000 |
| 2024-07-23 | 24.96 | $25.34 | 10300 |
| 2024-07-22 | 24.91 | $25.52 | 14700 |
| 2024-07-19 | 24.85 | $25.57 | 26324 |
| 2024-07-18 | 24.78 | $25.13 | 11606 |
| 2024-07-17 | 24.74 | $25.25 | 57000 |
| 2024-07-16 | 24.68 | $25.32 | 28100 |
| 2024-07-15 | 24.62 | $25.32 | 36770 |
| 2024-07-12 | 24.54 | $25.33 | 35400 |
| 2024-07-11 | 24.46 | $25.11 | 63300 |
| 2024-07-10 | 24.39 | $24.80 | 21100 |
| 2024-07-09 | 24.35 | $24.77 | 91705 |
| 2024-07-08 | 24.30 | $24.87 | 59100 |
| 2024-07-05 | 24.25 | $24.75 | 41400 |
| 2024-07-03 | 24.19 | $24.60 | 45800 |
| 2024-07-02 | 24.15 | $24.03 | 22400 |
| 2024-07-01 | 24.16 | $24.13 | 27812 |
| 2024-06-28 | 24.16 | $24.16 | 34800 |
| 2024-06-27 | 24.17 | $24.09 | 26734 |
| 2024-06-26 | 24.17 | $23.58 | 45137 |
| 2024-06-25 | 24.24 | $23.67 | 28000 |
| 2024-06-24 | 24.30 | $23.51 | 42727 |
| 2024-06-21 | 24.38 | $23.15 | 25300 |
| 2024-06-20 | 24.51 | $23.58 | 47600 |
| 2024-06-18 | 24.60 | $23.99 | 79201 |
| 2024-06-17 | 24.67 | $24.12 | 32441 |
| 2024-06-14 | 24.73 | $24.00 | 24830 |
| 2024-06-13 | 24.80 | $24.10 | 28300 |
| 2024-06-12 | 24.88 | $24.37 | 104633 |
| 2024-06-11 | 24.93 | $24.06 | 74824 |
| 2024-06-10 | 25.02 | $24.63 | 8921 |
| 2024-06-07 | 25.06 | $24.72 | 78300 |
| 2024-06-06 | 25.10 | $24.78 | 56031 |
| 2024-06-05 | 25.13 | $24.57 | 92000 |
| 2024-06-04 | 25.19 | $24.27 | 46100 |
| 2024-06-03 | 25.29 | $24.58 | 45689 |
| 2024-05-31 | 25.37 | $24.50 | 436700 |
| 2024-05-30 | 25.46 | $24.33 | 56545 |
| 2024-05-29 | 25.58 | $24.61 | 39500 |
| 2024-05-28 | 25.68 | $25.07 | 58841 |
| 2024-05-24 | 25.74 | $25.57 | 72445 |
| 2024-05-23 | 25.76 | $25.44 | 106500 |
| 2024-05-22 | 25.79 | $25.50 | 28616 |
| 2024-05-21 | 25.83 | $25.73 | 39712 |
| 2024-05-20 | 25.84 | $25.96 | 44311 |
| 2024-05-17 | 25.82 | $25.92 | 48700 |
| 2024-05-16 | 25.81 | $25.91 | 44105 |
| 2024-05-15 | 25.80 | $25.86 | 57141 |
| 2024-05-14 | 25.80 | $25.78 | 7600 |
| 2024-05-13 | 25.80 | $25.67 | 27500 |
| 2024-05-10 | 25.81 | $25.40 | 46200 |
| 2024-05-09 | 25.85 | $25.76 | 126513 |
| 2024-05-08 | 25.86 | $25.96 | 73035 |
| 2024-05-07 | 25.85 | $25.89 | 18729 |
| 2024-05-06 | 25.85 | $26.03 | 23813 |
| 2024-05-03 | 25.83 | $25.99 | 37300 |
| 2024-05-02 | 25.81 | $25.89 | 179945 |
| 2024-05-01 | 25.81 | $25.75 | 4425 |
| 2024-04-30 | 25.81 | $25.76 | 23434 |
| 2024-04-29 | 25.82 | $26.00 | 91700 |
| 2024-04-26 | 25.80 | $25.37 | 27147 |
| 2024-04-25 | 25.84 | $25.21 | 25900 |
| 2024-04-24 | 25.91 | $25.21 | 49800 |
| 2024-04-23 | 25.98 | $25.24 | 85500 |
| 2024-04-22 | 26.06 | $24.90 | 99873 |
| 2024-04-19 | 26.18 | $24.74 | 158000 |
| 2024-04-18 | 26.33 | $25.07 | 68810 |
| 2024-04-17 | 26.47 | $24.86 | 66141 |
| 2024-04-16 | 26.64 | $24.92 | 102817 |
| 2024-04-15 | 26.82 | $25.45 | 64600 |
| 2024-04-12 | 26.96 | $26.01 | 67900 |
| 2024-04-11 | 27.06 | $26.40 | 87500 |
| 2024-04-10 | 27.13 | $26.32 | 73830 |
| 2024-04-09 | 27.22 | $26.69 | 103100 |
| 2024-04-08 | 27.27 | $26.56 | 128900 |
| 2024-04-05 | 27.35 | $26.44 | 229342 |
| 2024-04-04 | 27.44 | $26.76 | 373607 |
| 2024-04-03 | 27.51 | $27.33 | 174300 |
| 2024-04-02 | 27.53 | $27.59 | 55447 |
| 2024-04-01 | 27.52 | $27.70 | 41200 |
| 2024-03-28 | 27.51 | $27.63 | 48700 |
| 2024-03-27 | 27.49 | $27.48 | 56600 |
| 2024-03-26 | 27.49 | $27.30 | 39428 |
| 2024-03-25 | 27.52 | $27.34 | 87710 |
| 2024-03-22 | 27.53 | $27.24 | 51400 |
| 2024-03-21 | 27.56 | $27.70 | 46900 |
| 2024-03-20 | 27.55 | $27.46 | 56209 |
| 2024-03-19 | 27.56 | $27.50 | 36304 |
| 2024-03-18 | 27.57 | $27.59 | 167100 |
| 2024-03-15 | 27.56 | $27.38 | 148300 |
| 2024-03-14 | 27.58 | $27.97 | 30947 |
| 2024-03-13 | 27.54 | $28.03 | 116745 |
| 2024-03-12 | 27.49 | $27.90 | 94812 |
| 2024-03-11 | 27.45 | $27.80 | 49500 |
| 2024-03-08 | 27.41 | $27.76 | 278000 |
| 2024-03-07 | 27.37 | $27.47 | 283200 |
| 2024-03-06 | 27.36 | $27.47 | 182728 |
| 2024-03-05 | 27.35 | $27.41 | 85238 |
| 2024-03-04 | 27.35 | $27.70 | 82300 |
| 2024-03-01 | 27.31 | $27.65 | 164324 |
| 2024-02-29 | 27.27 | $27.46 | 145017 |
| 2024-02-28 | 27.25 | $27.37 | 115440 |
| 2024-02-27 | 27.24 | $27.43 | 489300 |
| 2024-02-26 | 27.22 | $27.59 | 116100 |
| 2024-02-23 | 27.18 | $27.84 | 96303 |
| 2024-02-22 | 27.11 | $27.77 | 99927 |
| 2024-02-21 | 27.05 | $27.55 | 42700 |
| 2024-02-20 | 26.99 | $27.36 | 143407 |
| 2024-02-16 | 26.95 | $27.54 | 37947 |
| 2024-02-15 | 26.89 | $27.62 | 38548 |
| 2024-02-14 | 26.82 | $27.40 | 24835 |
| 2024-02-13 | 26.75 | $26.97 | 51300 |
| 2024-02-12 | 26.73 | $27.43 | 60217 |
| 2024-02-09 | 26.66 | $27.46 | 30500 |
| 2024-02-08 | 26.57 | $27.40 | 102134 |
| 2024-02-07 | 26.49 | $27.40 | 256414 |
| 2024-02-06 | 26.39 | $26.84 | 50200 |
| 2024-02-05 | 26.34 | $26.67 | 44418 |
| 2024-02-02 | 26.31 | $26.61 | 38500 |
| 2024-02-01 | 26.28 | $26.51 | 37705 |
| 2024-01-31 | 26.25 | $26.48 | 104500 |
| 2024-01-30 | 26.23 | $26.27 | 41249 |
| 2024-01-29 | 26.22 | $26.41 | 107147 |
| 2024-01-26 | 26.20 | $26.44 | 49109 |
| 2024-01-25 | 26.18 | $26.31 | 91400 |
| 2024-01-24 | 26.16 | $26.37 | 439108 |
| 2024-01-23 | 26.14 | $26.34 | 148000 |
| 2024-01-22 | 26.12 | $26.18 | 73744 |
| 2024-01-19 | 26.12 | $26.29 | 87503 |
| 2024-01-18 | 26.10 | $26.08 | 115700 |
| 2024-01-17 | 26.10 | $26.26 | 256146 |
| 2024-01-16 | 26.08 | $26.35 | 71020 |
| 2024-01-12 | 26.05 | $26.61 | 53200 |
| 2024-01-11 | 26.00 | $26.25 | 78000 |
| 2024-01-10 | 25.97 | $26.09 | 113428 |
| 2024-01-09 | 25.96 | $26.24 | 103800 |
| 2024-01-08 | 25.93 | $26.63 | 99100 |
| 2024-01-05 | 25.85 | $26.61 | 83830 |
| 2024-01-04 | 25.77 | $26.39 | 39100 |
| 2024-01-03 | 25.71 | $25.81 | 51319 |
| 2024-01-02 | 25.70 | $26.06 | 107321 |
| 2023-12-29 | 25.66 | $25.99 | 18900 |
| 2023-12-28 | 25.62 | $26.06 | 27148 |
| 2023-12-27 | 25.58 | $25.90 | 21646 |
| 2023-12-26 | 25.54 | $26.01 | 13202 |
| 2023-12-22 | 25.49 | $26.02 | 20313 |
| 2023-12-21 | 25.44 | $25.87 | 20400 |
| 2023-12-20 | 25.39 | $25.78 | 40900 |
| 2023-12-19 | 25.35 | $26.00 | 51441 |
| 2023-12-18 | 25.28 | $25.95 | 72348 |
| 2023-12-15 | 25.21 | $25.72 | 78442 |
| 2023-12-14 | 25.16 | $25.71 | 94632 |
| 2023-12-13 | 25.10 | $25.45 | 61602 |
| 2023-12-12 | 25.06 | $25.27 | 36727 |
| 2023-12-11 | 25.04 | $25.12 | 198400 |
| 2023-12-08 | 25.03 | $25.30 | 105200 |
| 2023-12-07 | 25.01 | $25.27 | 21729 |
| 2023-12-06 | 24.98 | $25.34 | 21140 |
| 2023-12-05 | 24.94 | $25.45 | 68600 |
| 2023-12-04 | 24.89 | $25.34 | 117100 |
| 2023-12-01 | 24.84 | $25.31 | 40302 |
| 2023-11-30 | 24.79 | $25.06 | 59716 |
| 2023-11-29 | 24.76 | $25.19 | 27846 |
| 2023-11-28 | 24.72 | $25.31 | 17600 |
| 2023-11-27 | 24.65 | $25.02 | 79300 |
| 2023-11-24 | 24.61 | $25.07 | 19117 |
| 2023-11-22 | 24.57 | $25.03 | 27200 |
| 2023-11-21 | 24.52 | $24.88 | 42239 |
| 2023-11-20 | 24.48 | $25.08 | 17100 |
| 2023-11-17 | 24.42 | $24.94 | 13006 |
| 2023-11-16 | 24.36 | $24.72 | 62800 |
| 2023-11-15 | 24.32 | $24.59 | 76800 |
| 2023-11-14 | 24.30 | $24.67 | 74600 |
| 2023-11-13 | 24.26 | $24.41 | 7446 |
| 2023-11-10 | 24.24 | $24.67 | 7401 |
| 2023-11-09 | 24.19 | $24.65 | 28748 |
| 2023-11-08 | 24.15 | $24.58 | 4621 |
| 2023-11-07 | 24.10 | $24.44 | 15341 |
| 2023-11-06 | 24.06 | $24.27 | 19900 |
| 2023-11-03 | 24.04 | $24.37 | 38500 |
| 2023-11-02 | 24.01 | $24.00 | 18846 |
| 2023-11-01 | 24.01 | $23.56 | 25549 |
| 2023-10-31 | 24.06 | $23.37 | 32529 |
| 2023-10-30 | 24.13 | $23.47 | 115219 |
| 2023-10-27 | 24.20 | $23.26 | 10746 |
| 2023-10-26 | 24.30 | $23.52 | 5900 |
| 2023-10-25 | 24.38 | $23.87 | 21539 |
| 2023-10-24 | 24.43 | $23.86 | 6600 |
| 2023-10-23 | 24.49 | $23.86 | 40600 |
| 2023-10-20 | 24.56 | $24.14 | 33102 |
| 2023-10-19 | 24.60 | $24.42 | 21700 |
| 2023-10-18 | 24.62 | $24.54 | 23818 |
| 2023-10-17 | 24.63 | $24.77 | 10324 |
| 2023-10-16 | 24.62 | $24.67 | 31308 |
| 2023-10-13 | 24.61 | $24.68 | 19500 |
| 2023-10-12 | 24.61 | $24.43 | 32535 |
| 2023-10-11 | 24.62 | $24.67 | 32340 |
| 2023-10-10 | 24.62 | $24.86 | 109500 |
| 2023-10-09 | 24.59 | $24.59 | 24400 |
| 2023-10-06 | 24.60 | $24.62 | 53631 |
| 2023-10-05 | 24.59 | $24.36 | 36600 |
| 2023-10-04 | 24.62 | $24.96 | 32000 |
| 2023-10-03 | 24.58 | $24.64 | 17000 |
| 2023-10-02 | 24.57 | $24.75 | 38500 |
| 2023-09-29 | 24.56 | $24.91 | 51335 |
| 2023-09-28 | 24.52 | $25.19 | 57400 |
| 2023-09-27 | 24.45 | $24.89 | 15900 |
| 2023-09-26 | 24.40 | $24.42 | 93200 |
| 2023-09-25 | 24.40 | $24.19 | 45700 |
| 2023-09-22 | 24.42 | $24.08 | 11100 |
| 2023-09-21 | 24.46 | $23.97 | 23000 |
| 2023-09-20 | 24.51 | $23.83 | 14818 |
| 2023-09-19 | 24.58 | $23.84 | 37200 |
| 2023-09-18 | 24.66 | $24.13 | 32645 |
| 2023-09-15 | 24.72 | $24.14 | 146900 |
| 2023-09-14 | 24.78 | $24.61 | 30907 |
| 2023-09-13 | 24.79 | $24.56 | 31613 |
| 2023-09-12 | 24.82 | $24.82 | 36200 |
| 2023-09-11 | 24.82 | $24.83 | 48948 |
| 2023-09-08 | 24.82 | $24.62 | 58171 |
| 2023-09-07 | 24.84 | $24.50 | 91649 |
| 2023-09-06 | 24.87 | $24.56 | 34900 |
| 2023-09-05 | 24.91 | $24.46 | 16400 |
| 2023-09-01 | 24.95 | $24.50 | 24405 |
| 2023-08-31 | 25.00 | $24.33 | 192014 |
| 2023-08-30 | 25.07 | $24.92 | 40816 |
| 2023-08-29 | 25.09 | $24.64 | 42301 |
| 2023-08-28 | 25.13 | $24.37 | 48007 |
| 2023-08-25 | 25.21 | $24.33 | 29625 |
| 2023-08-24 | 25.31 | $24.38 | 116514 |
| 2023-08-23 | 25.40 | $24.53 | 54117 |
| 2023-08-22 | 25.50 | $24.59 | 110911 |
| 2023-08-21 | 25.59 | $24.76 | 146512 |
| 2023-08-18 | 25.68 | $24.83 | 78742 |
| 2023-08-17 | 25.77 | $24.89 | 60344 |
| 2023-08-16 | 25.86 | $25.00 | 43816 |
| 2023-08-15 | 25.95 | $24.76 | 88200 |
| 2023-08-14 | 26.07 | $24.93 | 61033 |
| 2023-08-11 | 26.20 | $25.19 | 51800 |
| 2023-08-10 | 26.30 | $25.61 | 33300 |
| 2023-08-09 | 26.37 | $25.71 | 49100 |
| 2023-08-08 | 26.44 | $25.61 | 133600 |
| 2023-08-07 | 26.53 | $25.75 | 103724 |
| 2023-08-04 | 26.61 | $26.09 | 219400 |
| 2023-08-03 | 26.67 | $26.34 | 84400 |
| 2023-08-02 | 26.70 | $26.10 | 157724 |
| 2023-08-01 | 26.77 | $26.82 | 145442 |
| 2023-07-31 | 26.76 | $27.07 | 66190 |
| 2023-07-28 | 26.73 | $27.06 | 58300 |
| 2023-07-27 | 26.69 | $27.10 | 70436 |
| 2023-07-26 | 26.65 | $27.39 | 58657 |
| 2023-07-25 | 26.57 | $27.30 | 65343 |
| 2023-07-24 | 26.50 | $27.34 | 114247 |
| 2023-07-21 | 26.41 | $27.13 | 42500 |
| 2023-07-20 | 26.33 | $26.84 | 102346 |
| 2023-07-19 | 26.28 | $26.81 | 110914 |
| 2023-07-18 | 26.22 | $26.76 | 28038 |
| 2023-07-17 | 26.17 | $26.98 | 111944 |
| 2023-07-14 | 26.08 | $26.97 | 60322 |
| 2023-07-13 | 25.99 | $26.98 | 42500 |
| 2023-07-12 | 25.88 | $26.47 | 43150 |
| 2023-07-11 | 25.82 | $25.75 | 36721 |
| 2023-07-10 | 25.83 | $25.54 | 116533 |
| 2023-07-07 | 25.86 | $25.62 | 33000 |
| 2023-07-06 | 25.89 | $25.60 | 20219 |
| 2023-07-05 | 25.92 | $25.91 | 64117 |
| 2023-07-03 | 25.92 | $26.19 | 58731 |
| 2023-06-30 | 25.89 | $26.04 | 50323 |
| 2023-06-29 | 25.87 | $26.20 | 67600 |
| 2023-06-28 | 25.84 | $26.24 | 43000 |
| 2023-06-27 | 25.79 | $26.26 | 31100 |
| 2023-06-26 | 25.74 | $25.91 | 67314 |
| 2023-06-23 | 25.73 | $25.38 | 57547 |
| 2023-06-22 | 25.76 | $25.53 | 86600 |
| 2023-06-21 | 25.79 | $25.43 | 61508 |
| 2023-06-20 | 25.83 | $25.59 | 37900 |
| 2023-06-16 | 25.85 | $25.68 | 234547 |
| 2023-06-15 | 25.87 | $25.47 | 16100 |
| 2023-06-14 | 25.91 | $25.41 | 19233 |
| 2023-06-13 | 25.96 | $25.62 | 19900 |
| 2023-06-12 | 26.00 | $25.64 | 17700 |
| 2023-06-09 | 26.04 | $25.63 | 68521 |
| 2023-06-08 | 26.08 | $25.69 | 47201 |
| 2023-06-07 | 26.12 | $25.69 | 76300 |
| 2023-06-06 | 26.17 | $25.78 | 126400 |
| 2023-06-05 | 26.21 | $25.86 | 59438 |
| 2023-06-02 | 26.25 | $26.07 | 145433 |
| 2023-06-01 | 26.26 | $25.62 | 47713 |
| 2023-05-31 | 26.33 | $25.54 | 179500 |
| 2023-05-30 | 26.41 | $25.67 | 145827 |
| 2023-05-26 | 26.49 | $26.04 | 61737 |
| 2023-05-25 | 26.54 | $26.11 | 47400 |
| 2023-05-24 | 26.59 | $26.37 | 51400 |
| 2023-05-23 | 26.61 | $26.30 | 29300 |
| 2023-05-22 | 26.64 | $26.62 | 15600 |
| 2023-05-19 | 26.64 | $26.76 | 68700 |
| 2023-05-18 | 26.63 | $26.78 | 34400 |
| 2023-05-17 | 26.62 | $26.43 | 60904 |
| 2023-05-16 | 26.64 | $26.29 | 42631 |
| 2023-05-15 | 26.67 | $26.23 | 82500 |
| 2023-05-12 | 26.72 | $26.33 | 197934 |
| 2023-05-11 | 26.76 | $26.79 | 75600 |
| 2023-05-10 | 26.76 | $26.91 | 37948 |
| 2023-05-09 | 26.74 | $26.75 | 23600 |
| 2023-05-08 | 26.74 | $26.99 | 54148 |
| 2023-05-05 | 26.71 | $27.38 | 50135 |
| 2023-05-04 | 26.64 | $27.14 | 60301 |
| 2023-05-03 | 26.59 | $26.88 | 39193 |
| 2023-05-02 | 26.56 | $26.93 | 62636 |
| 2023-05-01 | 26.52 | $26.87 | 38316 |
| 2023-04-28 | 26.48 | $27.02 | 55508 |
| 2023-04-27 | 26.43 | $26.80 | 75746 |
| 2023-04-26 | 26.39 | $26.30 | 101700 |
| 2023-04-25 | 26.40 | $26.46 | 462838 |
| 2023-04-24 | 26.39 | $26.57 | 260144 |
| 2023-04-21 | 26.37 | $25.93 | 454503 |
| 2023-04-20 | 26.42 | $26.12 | 105812 |
| 2023-04-19 | 26.45 | $25.68 | 195946 |
| 2023-04-18 | 26.53 | $25.82 | 302347 |
| 2023-04-17 | 26.61 | $26.06 | 193300 |
| 2023-04-14 | 26.66 | $26.18 | 194404 |
| 2023-04-13 | 26.72 | $26.41 | 264712 |
| 2023-04-12 | 26.75 | $26.11 | 222300 |
| 2023-04-11 | 26.81 | $26.53 | 425700 |
| 2023-04-10 | 26.84 | $26.53 | 49015 |
| 2023-04-06 | 26.88 | $26.67 | 253317 |
| 2023-04-05 | 26.90 | $26.57 | 194700 |
| 2023-04-04 | 26.93 | $26.81 | 123218 |
| 2023-04-03 | 26.95 | $27.00 | 151800 |
| 2023-03-31 | 26.94 | $26.96 | 80230 |
| 2023-03-30 | 26.94 | $27.46 | 91926 |
| 2023-03-29 | 26.89 | $27.38 | 151912 |
| 2023-03-28 | 26.83 | $27.27 | 77200 |
| 2023-03-27 | 26.79 | $27.22 | 251912 |
| 2023-03-24 | 26.74 | $27.14 | 342046 |
| 2023-03-23 | 26.70 | $26.58 | 476028 |
| 2023-03-22 | 26.71 | $26.83 | 505000 |
| 2023-03-21 | 26.70 | $26.86 | 148900 |
| 2023-03-20 | 26.68 | $26.64 | 243730 |
| 2023-03-17 | 26.69 | $26.15 | 345300 |
| 2023-03-16 | 26.74 | $26.13 | 147141 |
| 2023-03-15 | 26.81 | $25.76 | 250235 |
| 2023-03-14 | 26.92 | $26.15 | 167900 |
| 2023-03-13 | 27.00 | $26.17 | 120000 |
| 2023-03-10 | 27.09 | $26.34 | 93912 |
| 2023-03-09 | 27.17 | $26.36 | 194664 |
| 2023-03-08 | 27.25 | $26.81 | 148227 |
| 2023-03-07 | 27.30 | $26.69 | 176600 |
| 2023-03-06 | 27.36 | $26.92 | 215800 |
| 2023-03-03 | 27.41 | $27.03 | 236244 |
| 2023-03-02 | 27.45 | $26.71 | 244500 |
| 2023-03-01 | 27.52 | $26.71 | 201802 |
| 2023-02-28 | 27.61 | $26.41 | 258436 |
| 2023-02-27 | 27.74 | $26.48 | 217100 |
| 2023-02-24 | 27.87 | $26.65 | 104600 |
| 2023-02-23 | 28.00 | $27.04 | 255500 |
| 2023-02-22 | 28.10 | $27.23 | 188500 |
| 2023-02-21 | 28.19 | $27.55 | 162100 |
| 2023-02-17 | 28.25 | $27.69 | 118342 |
| 2023-02-16 | 28.31 | $27.83 | 20208 |
| 2023-02-15 | 28.36 | $27.86 | 40936 |
| 2023-02-14 | 28.42 | $28.06 | 31915 |
| 2023-02-13 | 28.46 | $28.50 | 36325 |
| 2023-02-10 | 28.45 | $28.48 | 77724 |
| 2023-02-09 | 28.45 | $28.23 | 34118 |
| 2023-02-08 | 28.47 | $28.39 | 75825 |
| 2023-02-07 | 28.48 | $28.18 | 57316 |
| 2023-02-06 | 28.51 | $28.42 | 62100 |
| 2023-02-03 | 28.52 | $29.02 | 98300 |
| 2023-02-02 | 28.47 | $29.29 | 51850 |
| 2023-02-01 | 28.38 | $29.28 | 111900 |
| 2023-01-31 | 28.29 | $28.12 | 195700 |
| 2023-01-30 | 28.30 | $28.56 | 235230 |
| 2023-01-27 | 28.28 | $29.10 | 245300 |
| 2023-01-26 | 28.19 | $29.16 | 22940 |
| 2023-01-25 | 28.09 | $29.10 | 37400 |
| 2023-01-24 | 27.98 | $29.02 | 26900 |
| 2023-01-23 | 27.87 | $29.09 | 35200 |
| 2023-01-20 | 27.74 | $29.22 | 44607 |
| 2023-01-19 | 27.59 | $29.00 | 26900 |
| 2023-01-18 | 27.44 | $28.95 | 25225 |
| 2023-01-17 | 27.28 | $28.79 | 23937 |
| 2023-01-13 | 27.12 | $28.72 | 34800 |
| 2023-01-12 | 26.95 | $28.17 | 51535 |
| 2023-01-11 | 26.83 | $27.71 | 41900 |
| 2023-01-10 | 26.73 | $27.92 | 23342 |
| 2023-01-09 | 26.61 | $27.97 | 67015 |
| 2023-01-06 | 26.47 | $27.56 | 46001 |
| 2023-01-05 | 26.35 | $27.37 | 83000 |
| 2023-01-04 | 26.24 | $27.37 | 49000 |
| 2023-01-03 | 26.12 | $26.54 | 62607 |
| 2022-12-30 | 26.08 | $26.19 | 28719 |
| 2022-12-29 | 26.07 | $26.51 | 43149 |
| 2022-12-28 | 26.02 | $25.78 | 22814 |
| 2022-12-27 | 26.05 | $26.16 | 30700 |
| 2022-12-23 | 26.04 | $26.29 | 20103 |
| 2022-12-22 | 26.01 | $26.08 | 90600 |
| 2022-12-21 | 26.00 | $26.41 | 18311 |
| 2022-12-20 | 25.96 | $26.06 | 29816 |
| 2022-12-19 | 25.95 | $25.55 | 139542 |
| 2022-12-16 | 25.99 | $25.72 | 146827 |
| 2022-12-15 | 26.02 | $25.93 | 49615 |
| 2022-12-14 | 26.03 | $26.39 | 25008 |
| 2022-12-13 | 25.99 | $26.58 | 78000 |
| 2022-12-12 | 25.93 | $26.48 | 50300 |
| 2022-12-09 | 25.87 | $26.37 | 52322 |
| 2022-12-08 | 25.81 | $26.74 | 25002 |
| 2022-12-07 | 25.72 | $26.43 | 58400 |
| 2022-12-06 | 25.64 | $26.44 | 45600 |
| 2022-12-05 | 25.56 | $25.65 | 35390 |
| 2022-12-02 | 25.55 | $26.24 | 72500 |
| 2022-12-01 | 25.48 | $26.60 | 152410 |
| 2022-11-30 | 25.36 | $26.77 | 92400 |
| 2022-11-29 | 25.21 | $26.77 | 87734 |
| 2022-11-28 | 25.04 | $26.44 | 51600 |
| 2022-11-25 | 24.90 | $26.08 | 40607 |
| 2022-11-23 | 24.77 | $25.99 | 150500 |
| 2022-11-22 | 24.64 | $25.57 | 47336 |
| 2022-11-21 | 24.55 | $25.32 | 53338 |
| 2022-11-18 | 24.47 | $25.41 | 91700 |
| 2022-11-17 | 24.37 | $25.16 | 12021 |
| 2022-11-16 | 24.28 | $25.01 | 102838 |
| 2022-11-15 | 24.21 | $25.17 | 47414 |
| 2022-11-14 | 24.11 | $24.98 | 66909 |
| 2022-11-11 | 24.01 | $25.09 | 123717 |
| 2022-11-10 | 23.90 | $25.03 | 72403 |
| 2022-11-09 | 23.78 | $24.04 | 32437 |
| 2022-11-08 | 23.75 | $24.53 | 49900 |
| 2022-11-07 | 23.67 | $24.31 | 71200 |
| 2022-11-04 | 23.60 | $23.85 | 87740 |
| 2022-11-03 | 23.58 | $23.58 | 122700 |
| 2022-11-02 | 23.58 | $23.60 | 74700 |
| 2022-11-01 | 23.58 | $24.18 | 38500 |
| 2022-10-31 | 23.51 | $23.95 | 9600 |
| 2022-10-28 | 23.47 | $24.06 | 65400 |
| 2022-10-27 | 23.40 | $24.03 | 53700 |
| 2022-10-26 | 23.34 | $23.88 | 34623 |
| 2022-10-25 | 23.28 | $23.54 | 24300 |
| 2022-10-24 | 23.25 | $23.19 | 14600 |
| 2022-10-21 | 23.26 | $23.33 | 22341 |
| 2022-10-20 | 23.25 | $23.21 | 13400 |
| 2022-10-19 | 23.26 | $23.38 | 11000 |
| 2022-10-18 | 23.25 | $23.41 | 69835 |
| 2022-10-17 | 23.23 | $23.07 | 43718 |
| 2022-10-14 | 23.25 | $22.36 | 24000 |
| 2022-10-13 | 23.34 | $22.69 | 22852 |
| 2022-10-12 | 23.41 | $22.32 | 127800 |
| 2022-10-11 | 23.52 | $22.30 | 23200 |
| 2022-10-10 | 23.65 | $22.31 | 15633 |
| 2022-10-07 | 23.79 | $22.46 | 75117 |
| 2022-10-06 | 23.93 | $22.80 | 41000 |
| 2022-10-05 | 24.05 | $23.03 | 64300 |
| 2022-10-04 | 24.16 | $23.26 | 48336 |
| 2022-10-03 | 24.25 | $22.28 | 35613 |
| 2022-09-30 | 24.46 | $22.08 | 48500 |
| 2022-09-29 | 24.71 | $22.84 | 40235 |
| 2022-09-28 | 24.91 | $22.86 | 60423 |
| 2022-09-27 | 25.12 | $22.95 | 146400 |
| 2022-09-26 | 25.35 | $23.64 | 122919 |
| 2022-09-23 | 25.53 | $23.80 | 66046 |
| 2022-09-22 | 25.72 | $24.10 | 24300 |
| 2022-09-21 | 25.89 | $24.48 | 61104 |
| 2022-09-20 | 26.03 | $25.08 | 44239 |
| 2022-09-19 | 26.13 | $25.29 | 13533 |
| 2022-09-16 | 26.22 | $25.66 | 102000 |
| 2022-09-15 | 26.28 | $25.66 | 29213 |
| 2022-09-14 | 26.35 | $25.82 | 43100 |
| 2022-09-13 | 26.40 | $25.95 | 70905 |
| 2022-09-12 | 26.45 | $26.63 | 48601 |
| 2022-09-09 | 26.43 | $26.13 | 92100 |
| 2022-09-08 | 26.46 | $25.81 | 39200 |
| 2022-09-07 | 26.53 | $25.85 | 113900 |
| 2022-09-06 | 26.60 | $26.19 | 53600 |
| 2022-09-02 | 26.65 | $26.27 | 14500 |
| 2022-09-01 | 26.69 | $26.00 | 49200 |
| 2022-08-31 | 26.76 | $26.19 | 88240 |
| 2022-08-30 | 26.82 | $26.69 | 29103 |
| 2022-08-29 | 26.83 | $26.72 | 59200 |
| 2022-08-26 | 26.85 | $26.96 | 205200 |
| 2022-08-25 | 26.83 | $27.19 | 28416 |
| 2022-08-24 | 26.80 | $27.04 | 27827 |
| 2022-08-23 | 26.77 | $26.88 | 60042 |
| 2022-08-22 | 26.76 | $27.09 | 56100 |
| 2022-08-19 | 26.72 | $27.69 | 62200 |
| 2022-08-18 | 26.62 | $27.59 | 22900 |
| 2022-08-17 | 26.52 | $27.60 | 100300 |
| 2022-08-16 | 26.41 | $27.84 | 42840 |
| 2022-08-15 | 26.26 | $27.33 | 31322 |
| 2022-08-12 | 26.14 | $27.41 | 73817 |
| 2022-08-11 | 26.01 | $27.26 | 122400 |
| 2022-08-10 | 25.88 | $26.59 | 49900 |
| 2022-08-09 | 25.80 | $26.20 | 49043 |
| 2022-08-08 | 25.76 | $26.26 | 87000 |
| 2022-08-05 | 25.71 | $26.23 | 57036 |
| 2022-08-04 | 25.65 | $26.40 | 24020 |
| 2022-08-03 | 25.57 | $26.03 | 39646 |
| 2022-08-02 | 25.53 | $25.86 | 121112 |
| 2022-08-01 | 25.49 | $25.64 | 92738 |
| 2022-07-29 | 25.47 | $25.94 | 101740 |
| 2022-07-28 | 25.43 | $25.63 | 51729 |
| 2022-07-27 | 25.40 | $25.46 | 83746 |
| 2022-07-26 | 25.40 | $25.11 | 35942 |
| 2022-07-25 | 25.43 | $25.03 | 27043 |
| 2022-07-22 | 25.47 | $25.08 | 26332 |
| 2022-07-21 | 25.51 | $25.11 | 46400 |
| 2022-07-20 | 25.55 | $24.98 | 71746 |
| 2022-07-19 | 25.62 | $25.22 | 45102 |
| 2022-07-18 | 25.66 | $24.80 | 39242 |
| 2022-07-15 | 25.75 | $24.78 | 19030 |
| 2022-07-14 | 25.85 | $24.64 | 186400 |
| 2022-07-13 | 25.98 | $24.91 | 61300 |
| 2022-07-12 | 26.09 | $25.42 | 63300 |
| 2022-07-11 | 26.16 | $25.50 | 35204 |
| 2022-07-08 | 26.23 | $25.65 | 39300 |
| 2022-07-07 | 26.29 | $25.68 | 36800 |
| 2022-07-06 | 26.35 | $26.00 | 50730 |
| 2022-07-05 | 26.39 | $25.58 | 56508 |
| 2022-07-01 | 26.47 | $25.52 | 261253 |
| 2022-06-30 | 26.58 | $25.38 | 189243 |
| 2022-06-29 | 26.70 | $25.81 | 112000 |
| 2022-06-28 | 26.79 | $25.80 | 265144 |
| 2022-06-27 | 26.90 | $25.45 | 146800 |
| 2022-06-24 | 27.05 | $25.48 | 96829 |
| 2022-06-23 | 27.22 | $25.11 | 273700 |
| 2022-06-22 | 27.44 | $25.67 | 186028 |
| 2022-06-21 | 27.63 | $25.96 | 155100 |
| 2022-06-17 | 27.80 | $26.25 | 110100 |
| 2022-06-16 | 27.96 | $26.40 | 104500 |
| 2022-06-15 | 28.13 | $26.58 | 59500 |
| 2022-06-14 | 28.29 | $26.88 | 68618 |
| 2022-06-13 | 28.44 | $26.94 | 152400 |
| 2022-06-10 | 28.60 | $27.26 | 161125 |
| 2022-06-09 | 28.74 | $27.93 | 134505 |
| 2022-06-08 | 28.82 | $28.74 | 162600 |
| 2022-06-07 | 28.83 | $28.71 | 236105 |
| 2022-06-06 | 28.85 | $28.39 | 305848 |
| 2022-06-03 | 28.89 | $28.35 | 191321 |
| 2022-06-02 | 28.95 | $28.79 | 184735 |
| 2022-06-01 | 28.97 | $28.83 | 200900 |
| 2022-05-31 | 28.98 | $29.37 | 268539 |
| 2022-05-27 | 28.94 | $29.53 | 171419 |
| 2022-05-26 | 28.88 | $29.19 | 91128 |
| 2022-05-25 | 28.85 | $28.65 | 184340 |
| 2022-05-24 | 28.87 | $28.64 | 145523 |
| 2022-05-23 | 28.89 | $28.96 | 75400 |
| 2022-05-20 | 28.88 | $29.04 | 88722 |
| 2022-05-19 | 28.87 | $28.87 | 88919 |
| 2022-05-18 | 28.87 | $28.52 | 162300 |
| 2022-05-17 | 28.90 | $28.46 | 174025 |
| 2022-05-16 | 28.95 | $27.97 | 162900 |
| 2022-05-13 | 29.05 | $27.88 | 357634 |
| 2022-05-12 | 29.18 | $28.14 | 212250 |
| 2022-05-11 | 29.29 | $28.33 | 207400 |
| 2022-05-10 | 29.39 | $28.60 | 156200 |
| 2022-05-09 | 29.47 | $28.43 | 104800 |
| 2022-05-06 | 29.58 | $28.92 | 220035 |
| 2022-05-05 | 29.65 | $28.90 | 251000 |
| 2022-05-04 | 29.73 | $29.11 | 194642 |
| 2022-05-03 | 29.79 | $28.77 | 48200 |
| 2022-05-02 | 29.90 | $28.89 | 125331 |
| 2022-04-29 | 30.01 | $28.83 | 164500 |
| 2022-04-28 | 30.13 | $29.48 | 33700 |
| 2022-04-27 | 30.20 | $29.41 | 149834 |
| 2022-04-26 | 30.28 | $29.58 | 120000 |
| 2022-04-25 | 30.36 | $29.99 | 104922 |
| 2022-04-22 | 30.39 | $29.81 | 78416 |
| 2022-04-21 | 30.46 | $30.10 | 47500 |
| 2022-04-20 | 30.49 | $30.54 | 49400 |
| 2022-04-19 | 30.49 | $30.01 | 152500 |
| 2022-04-18 | 30.54 | $30.13 | 26208 |
| 2022-04-14 | 30.58 | $29.83 | 86500 |
| 2022-04-13 | 30.66 | $30.17 | 42400 |
| 2022-04-12 | 30.71 | $29.83 | 87124 |
| 2022-04-11 | 30.80 | $30.21 | 73600 |
| 2022-04-08 | 30.87 | $30.53 | 80500 |
| 2022-04-07 | 30.90 | $30.45 | 98800 |
| 2022-04-06 | 30.95 | $31.08 | 41611 |
| 2022-04-05 | 30.94 | $31.18 | 114700 |
| 2022-04-04 | 30.91 | $31.52 | 56200 |
| 2022-04-01 | 30.85 | $31.16 | 87036 |
| 2022-03-31 | 30.81 | $31.10 | 81800 |
| 2022-03-30 | 30.78 | $30.94 | 123701 |
| 2022-03-29 | 30.77 | $30.88 | 123644 |
| 2022-03-28 | 30.76 | $30.81 | 59500 |
| 2022-03-25 | 30.75 | $30.66 | 79445 |
| 2022-03-24 | 30.76 | $30.49 | 322225 |
| 2022-03-23 | 30.79 | $29.78 | 288242 |
| 2022-03-22 | 30.89 | $30.14 | 276300 |
| 2022-03-21 | 30.97 | $29.83 | 116700 |
| 2022-03-18 | 31.09 | $30.10 | 805500 |
| 2022-03-17 | 31.20 | $30.63 | 173405 |
| 2022-03-16 | 31.26 | $30.59 | 281900 |
| 2022-03-15 | 31.33 | $29.85 | 456400 |
| 2022-03-14 | 31.49 | $29.17 | 312106 |
| 2022-03-11 | 31.73 | $30.11 | 424300 |
| 2022-03-10 | 31.90 | $30.40 | 1.4M |
| 2022-03-09 | 32.06 | $31.23 | 660653 |
| 2022-03-08 | 32.14 | $30.85 | 1.3M |
| 2022-03-07 | 32.28 | $31.31 | 411518 |
| 2022-03-04 | 32.38 | $32.04 | 320900 |
| 2022-03-03 | 32.42 | $32.40 | 125437 |
| 2022-03-02 | 32.42 | $32.28 | 194738 |
| 2022-03-01 | 32.44 | $32.56 | 202000 |
| 2022-02-28 | 32.42 | $32.95 | 203400 |
| 2022-02-25 | 32.37 | $32.49 | 323134 |
| 2022-02-24 | 32.35 | $32.16 | 446900 |
| 2022-02-23 | 32.37 | $32.65 | 255506 |
| 2022-02-22 | 32.34 | $33.04 | 236500 |
| 2022-02-18 | 32.27 | $32.66 | 188619 |
| 2022-02-17 | 32.23 | $32.71 | 135625 |
| 2022-02-16 | 32.18 | $33.03 | 171745 |
| 2022-02-15 | 32.09 | $32.46 | 288400 |
| 2022-02-14 | 32.05 | $32.29 | 236342 |
| 2022-02-11 | 32.03 | $31.96 | 330808 |
| 2022-02-10 | 32.03 | $32.40 | 126500 |
| 2022-02-09 | 32.00 | $32.88 | 171100 |
| 2022-02-08 | 31.90 | $32.37 | 101016 |
| 2022-02-07 | 31.85 | $31.94 | 188743 |
| 2022-02-04 | 31.84 | $32.12 | 106829 |
| 2022-02-03 | 31.81 | $32.23 | 114300 |
| 2022-02-02 | 31.77 | $32.68 | 136329 |
| 2022-02-01 | 31.68 | $32.29 | 225700 |
| 2022-01-31 | 31.61 | $32.27 | 73000 |
| 2022-01-28 | 31.54 | $31.69 | 106400 |
| 2022-01-27 | 31.53 | $31.59 | 93046 |
| 2022-01-26 | 31.52 | $31.24 | 140129 |
| 2022-01-25 | 31.55 | $31.61 | 156032 |
| 2022-01-24 | 31.54 | $31.13 | 97800 |
| 2022-01-21 | 31.58 | $31.37 | 200004 |
| 2022-01-20 | 31.61 | $31.18 | 148200 |
| 2022-01-19 | 31.65 | $31.31 | 184822 |
| 2022-01-18 | 31.69 | $31.50 | 588100 |
| 2022-01-14 | 31.71 | $31.81 | 72408 |
| 2022-01-13 | 31.70 | $32.01 | 130327 |
| 2022-01-12 | 31.66 | $31.77 | 121400 |
| 2022-01-11 | 31.65 | $31.30 | 135219 |
| 2022-01-10 | 31.69 | $31.08 | 488400 |
| 2022-01-07 | 31.75 | $30.66 | 115200 |
| 2022-01-06 | 31.87 | $31.09 | 160416 |
| 2022-01-05 | 31.95 | $31.10 | 299411 |
| 2022-01-04 | 32.04 | $31.33 | 179300 |
| 2022-01-03 | 32.12 | $31.29 | 331007 |
| 2021-12-31 | 32.20 | $31.64 | 363800 |
| 2021-12-30 | 32.26 | $32.36 | 70124 |
| 2021-12-29 | 32.25 | $32.25 | 27500 |
| 2021-12-28 | 32.25 | $32.30 | 63300 |
| 2021-12-27 | 32.25 | $32.45 | 105600 |
| 2021-12-23 | 32.23 | $32.24 | 188800 |
| 2021-12-22 | 32.22 | $32.18 | 326520 |
| 2021-12-21 | 32.23 | $32.22 | 162645 |
| 2021-12-20 | 32.23 | $32.62 | 292000 |
| 2021-12-17 | 32.19 | $32.57 | 165815 |
| 2021-12-16 | 32.15 | $32.36 | 103800 |
| 2021-12-15 | 32.13 | $31.81 | 122743 |
| 2021-12-14 | 32.16 | $32.33 | 55900 |
| 2021-12-13 | 32.14 | $31.99 | 70200 |
| 2021-12-10 | 32.16 | $32.47 | 116000 |
| 2021-12-09 | 32.13 | $32.44 | 90500 |
| 2021-12-08 | 32.09 | $32.12 | 51027 |
| 2021-12-07 | 32.09 | $32.18 | 81000 |
| 2021-12-06 | 32.08 | $31.91 | 36721 |
| 2021-12-03 | 32.10 | $31.51 | 113205 |
| 2021-12-02 | 32.16 | $31.38 | 80017 |
| 2021-12-01 | 32.24 | $31.16 | 513918 |
| 2021-11-30 | 32.36 | $31.97 | 248900 |
| 2021-11-29 | 32.40 | $31.76 | 643900 |
| 2021-11-26 | 32.47 | $32.04 | 169648 |
| 2021-11-24 | 32.51 | $32.97 | 112009 |
| 2021-11-23 | 32.46 | $32.59 | 136602 |
| 2021-11-22 | 32.45 | $31.93 | 223000 |
| 2021-11-19 | 32.50 | $32.28 | 104637 |
| 2021-11-18 | 32.53 | $32.62 | 69000 |
| 2021-11-17 | 32.52 | $32.69 | 44237 |
| 2021-11-16 | 32.50 | $32.75 | 35001 |
| 2021-11-15 | 32.47 | $32.91 | 203900 |
| 2021-11-12 | 32.43 | $33.44 | 102218 |
| 2021-11-11 | 32.32 | $33.11 | 41145 |
| 2021-11-10 | 32.24 | $33.08 | 167512 |
| 2021-11-09 | 32.15 | $33.31 | 121503 |
| 2021-11-08 | 32.03 | $33.23 | 78509 |
| 2021-11-05 | 31.90 | $33.00 | 287241 |
| 2021-11-04 | 31.78 | $31.96 | 72248 |
| 2021-11-03 | 31.77 | $32.03 | 92700 |
| 2021-11-02 | 31.74 | $31.84 | 68700 |
| 2021-11-01 | 31.73 | $31.58 | 75200 |
| 2021-10-29 | 31.74 | $31.67 | 132640 |
| 2021-10-28 | 31.75 | $31.96 | 121109 |
| 2021-10-27 | 31.73 | $32.12 | 78400 |
| 2021-10-26 | 31.69 | $32.18 | 98900 |
| 2021-10-25 | 31.63 | $32.15 | 137715 |
| 2021-10-22 | 31.58 | $32.51 | 55415 |
| 2021-10-21 | 31.48 | $32.58 | 87810 |
| 2021-10-20 | 31.37 | $32.59 | 102425 |
| 2021-10-19 | 31.24 | $32.67 | 223629 |
| 2021-10-18 | 31.09 | $32.34 | 173021 |
| 2021-10-15 | 30.95 | $32.41 | 100813 |
| 2021-10-14 | 30.80 | $32.07 | 188339 |
| 2021-10-13 | 30.67 | $31.81 | 75600 |
| 2021-10-12 | 30.55 | $31.63 | 56000 |
| 2021-10-11 | 30.43 | $31.46 | 54640 |
| 2021-10-08 | 30.32 | $31.08 | 64200 |
| 2021-10-07 | 30.24 | $30.97 | 137400 |
| 2021-10-06 | 30.17 | $30.93 | 175700 |
| 2021-10-05 | 30.09 | $30.41 | 143700 |
| 2021-10-04 | 30.05 | $29.93 | 19707 |
| 2021-10-01 | 30.07 | $30.21 | 133000 |
| 2021-09-30 | 30.05 | $29.75 | 255100 |
| 2021-09-29 | 30.08 | $29.46 | 80900 |
| 2021-09-28 | 30.15 | $29.43 | 125617 |
| 2021-09-27 | 30.23 | $29.84 | 80613 |
| 2021-09-24 | 30.27 | $30.13 | 57321 |
| 2021-09-23 | 30.28 | $30.55 | 49000 |
| 2021-09-22 | 30.25 | $30.42 | 83920 |
| 2021-09-21 | 30.24 | $30.19 | 66803 |
| 2021-09-20 | 30.24 | $30.06 | 66845 |
| 2021-09-17 | 30.26 | $30.45 | 85700 |
| 2021-09-16 | 30.24 | $30.72 | 96900 |
| 2021-09-15 | 30.19 | $30.43 | 250800 |
| 2021-09-14 | 30.16 | $30.93 | 58244 |
| 2021-09-13 | 30.08 | $31.00 | 94500 |
| 2021-09-10 | 29.99 | $30.75 | 68100 |
| 2021-09-09 | 29.91 | $30.75 | 36800 |
| 2021-09-08 | 29.82 | $30.57 | 51000 |
| 2021-09-07 | 29.74 | $30.35 | 143800 |
| 2021-09-03 | 29.67 | $30.46 | 98700 |
| 2021-09-02 | 29.59 | $30.46 | 46156 |
| 2021-09-01 | 29.50 | $30.18 | 92303 |
| 2021-08-31 | 29.43 | $30.06 | 157700 |
| 2021-08-30 | 29.36 | $30.35 | 23000 |
| 2021-08-27 | 29.25 | $30.27 | 83433 |
| 2021-08-26 | 29.15 | $30.13 | 22000 |
| 2021-08-25 | 29.04 | $30.06 | 60944 |
| 2021-08-24 | 28.94 | $29.51 | 125028 |
| 2021-08-23 | 28.88 | $29.34 | 47100 |
| 2021-08-20 | 28.83 | $29.39 | 79838 |
| 2021-08-19 | 28.77 | $29.15 | 35918 |
| 2021-08-18 | 28.73 | $28.75 | 26228 |
| 2021-08-17 | 28.73 | $28.72 | 15935 |
| 2021-08-16 | 28.73 | $28.28 | 39200 |
| 2021-08-13 | 28.78 | $28.26 | 71817 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.71
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.72
Average
26.71
Maximum
32.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.71 | $25.75 | 65552 |
| 2026-08-10 | 25.69 | $25.85 | 129144 |
| 2026-08-07 | 25.66 | $25.97 | 84200 |
| 2026-08-06 | 25.62 | $25.77 | 135700 |
| 2026-08-05 | 25.59 | $25.81 | 207328 |
| 2026-08-04 | 25.55 | $25.97 | 109214 |
| 2026-08-03 | 25.49 | $26.02 | 64900 |
| 2026-07-31 | 25.43 | $25.56 | 131525 |
| 2026-07-30 | 25.40 | $25.69 | 18900 |
| 2026-07-29 | 25.35 | $25.59 | 66105 |
| 2026-07-28 | 25.31 | $25.65 | 123300 |
| 2026-07-27 | 25.25 | $25.39 | 55000 |
| 2026-07-24 | 25.21 | $25.22 | 108800 |
| 2026-07-23 | 25.19 | $25.10 | 181666 |
| 2026-07-22 | 25.18 | $25.34 | 216700 |
| 2026-07-21 | 25.14 | $25.68 | 588400 |
| 2026-07-20 | 25.06 | $25.68 | 50804 |
| 2026-07-17 | 24.98 | $25.60 | 26427 |
| 2026-07-16 | 24.91 | $25.41 | 69913 |
| 2026-07-15 | 24.86 | $25.16 | 77700 |
| 2026-07-14 | 24.83 | $25.18 | 89100 |
| 2026-07-13 | 24.81 | $24.93 | 42409 |
| 2026-07-10 | 24.81 | $25.27 | 42600 |
| 2026-07-09 | 24.77 | $24.91 | 475013 |
| 2026-07-08 | 24.76 | $25.02 | 34439 |
| 2026-07-07 | 24.74 | $24.94 | 108200 |
| 2026-07-06 | 24.72 | $25.02 | 49542 |
| 2026-07-02 | 24.70 | $24.48 | 70100 |
| 2026-07-01 | 24.73 | $24.15 | 322600 |
| 2026-06-30 | 24.79 | $24.16 | 373600 |
| 2026-06-29 | 24.85 | $24.65 | 341000 |
| 2026-06-26 | 24.86 | $24.41 | 122934 |
| 2026-06-25 | 24.89 | $24.46 | 63045 |
| 2026-06-24 | 24.92 | $24.38 | 92746 |
| 2026-06-23 | 24.95 | $24.90 | 103400 |
| 2026-06-22 | 24.94 | $24.73 | 71546 |
| 2026-06-18 | 24.94 | $25.50 | 36439 |
| 2026-06-17 | 24.86 | $25.09 | 242203 |
| 2026-06-16 | 24.82 | $26.02 | 105800 |
| 2026-06-15 | 24.68 | $26.14 | 287300 |
| 2026-06-12 | 24.53 | $25.00 | 149100 |
| 2026-06-11 | 24.48 | $24.76 | 137400 |
| 2026-06-10 | 24.45 | $24.53 | 59687 |
| 2026-06-09 | 24.45 | $24.44 | 140222 |
| 2026-06-08 | 24.46 | $24.44 | 78717 |
| 2026-06-05 | 24.47 | $24.33 | 90504 |
| 2026-06-04 | 24.50 | $24.70 | 154800 |
| 2026-06-03 | 24.49 | $24.64 | 64816 |
| 2026-06-02 | 24.49 | $24.58 | 250646 |
| 2026-06-01 | 24.49 | $23.89 | 269407 |
| 2026-05-29 | 24.56 | $23.86 | 239972 |
| 2026-05-28 | 24.63 | $24.38 | 126922 |
| 2026-05-27 | 24.66 | $24.64 | 14700 |
| 2026-05-26 | 24.65 | $24.59 | 113402 |
| 2026-05-22 | 24.66 | $24.72 | 112600 |
| 2026-05-21 | 24.64 | $24.63 | 21300 |
| 2026-05-20 | 24.64 | $24.53 | 147917 |
| 2026-05-19 | 24.65 | $24.20 | 85406 |
| 2026-05-18 | 24.70 | $24.54 | 106707 |
| 2026-05-15 | 24.72 | $24.64 | 37733 |
| 2026-05-14 | 24.73 | $24.80 | 63900 |
| 2026-05-13 | 24.73 | $24.78 | 52000 |
| 2026-05-12 | 24.73 | $24.64 | 150211 |
| 2026-05-11 | 24.75 | $25.04 | 116800 |
| 2026-05-08 | 24.74 | $25.21 | 180600 |
| 2026-05-07 | 24.71 | $25.17 | 287300 |
| 2026-05-06 | 24.69 | $25.09 | 87402 |
| 2026-05-05 | 24.68 | $24.42 | 71000 |
| 2026-05-04 | 24.73 | $24.31 | 101935 |
| 2026-05-01 | 24.80 | $24.31 | 59646 |
| 2026-04-30 | 24.87 | $24.20 | 67626 |
| 2026-04-29 | 24.95 | $24.10 | 32843 |
| 2026-04-28 | 25.04 | $24.15 | 54600 |
| 2026-04-27 | 25.13 | $24.55 | 27300 |
| 2026-04-24 | 25.18 | $24.71 | 44000 |
| 2026-04-23 | 25.22 | $24.81 | 26635 |
| 2026-04-22 | 25.24 | $25.10 | 19937 |
| 2026-04-21 | 25.24 | $25.10 | 159001 |
| 2026-04-20 | 25.23 | $25.35 | 68388 |
| 2026-04-17 | 25.20 | $25.51 | 157439 |
| 2026-04-16 | 25.15 | $25.32 | 77200 |
| 2026-04-15 | 25.11 | $25.47 | 20500 |
| 2026-04-14 | 25.05 | $25.48 | 52400 |
| 2026-04-13 | 24.99 | $25.48 | 123300 |
| 2026-04-10 | 24.93 | $25.49 | 120300 |
| 2026-04-09 | 24.86 | $25.67 | 90500 |
| 2026-04-08 | 24.78 | $25.71 | 134448 |
| 2026-04-07 | 24.69 | $24.89 | 154719 |
| 2026-04-06 | 24.68 | $24.79 | 56022 |
| 2026-04-02 | 24.68 | $24.68 | 82037 |
| 2026-04-01 | 24.70 | $24.85 | 82400 |
| 2026-03-31 | 24.71 | $24.83 | 128700 |
| 2026-03-30 | 24.74 | $24.08 | 110536 |
| 2026-03-27 | 24.84 | $24.34 | 77200 |
| 2026-03-26 | 24.94 | $24.56 | 156222 |
| 2026-03-25 | 25.04 | $25.00 | 97132 |
| 2026-03-24 | 25.11 | $24.44 | 91200 |
| 2026-03-23 | 25.25 | $24.99 | 342716 |
| 2026-03-20 | 25.34 | $24.23 | 167136 |
| 2026-03-19 | 25.53 | $24.69 | 132600 |
| 2026-03-18 | 25.68 | $24.61 | 104627 |
| 2026-03-17 | 25.85 | $24.88 | 89400 |
| 2026-03-16 | 26.00 | $24.67 | 403733 |
| 2026-03-13 | 26.18 | $24.97 | 148430 |
| 2026-03-12 | 26.34 | $25.07 | 314965 |
| 2026-03-11 | 26.51 | $25.38 | 119709 |
| 2026-03-10 | 26.65 | $25.54 | 482324 |
| 2026-03-09 | 26.78 | $25.28 | 417853 |
| 2026-03-06 | 26.94 | $25.32 | 805100 |
| 2026-03-05 | 27.11 | $26.13 | 198819 |
| 2026-03-04 | 27.20 | $26.39 | 158800 |
| 2026-03-03 | 27.26 | $26.64 | 258500 |
| 2026-03-02 | 27.30 | $26.91 | 262400 |
| 2026-02-27 | 27.31 | $27.91 | 59431 |
| 2026-02-26 | 27.21 | $28.15 | 94400 |
| 2026-02-25 | 27.08 | $28.37 | 189633 |
| 2026-02-24 | 26.92 | $27.73 | 372938 |
| 2026-02-23 | 26.81 | $27.53 | 264700 |
| 2026-02-20 | 26.71 | $27.16 | 161926 |
| 2026-02-19 | 26.65 | $26.83 | 62731 |
| 2026-02-18 | 26.61 | $26.78 | 63204 |
| 2026-02-17 | 26.58 | $26.68 | 76400 |
| 2026-02-13 | 26.55 | $26.97 | 134948 |
| 2026-02-12 | 26.50 | $26.94 | 220900 |
| 2026-02-11 | 26.44 | $27.25 | 175509 |
| 2026-02-10 | 26.35 | $26.93 | 71000 |
| 2026-02-09 | 26.28 | $26.42 | 174208 |
| 2026-02-06 | 26.27 | $26.73 | 64400 |
| 2026-02-05 | 26.22 | $26.45 | 74428 |
| 2026-02-04 | 26.19 | $26.33 | 159643 |
| 2026-02-03 | 26.18 | $26.45 | 122100 |
| 2026-02-02 | 26.15 | $26.24 | 188800 |
| 2026-01-30 | 26.13 | $25.97 | 136791 |
| 2026-01-29 | 26.13 | $25.65 | 239000 |
| 2026-01-28 | 26.17 | $26.33 | 214822 |
| 2026-01-27 | 26.13 | $26.23 | 273542 |
| 2026-01-26 | 26.09 | $26.03 | 175600 |
| 2026-01-23 | 26.07 | $26.21 | 159009 |
| 2026-01-22 | 26.03 | $26.35 | 137603 |
| 2026-01-21 | 25.97 | $26.27 | 145600 |
| 2026-01-20 | 25.90 | $26.00 | 266335 |
| 2026-01-16 | 25.86 | $26.42 | 107934 |
| 2026-01-15 | 25.77 | $26.38 | 117805 |
| 2026-01-14 | 25.68 | $26.04 | 146800 |
| 2026-01-13 | 25.61 | $26.24 | 150700 |
| 2026-01-12 | 25.53 | $26.41 | 208600 |
| 2026-01-09 | 25.41 | $26.13 | 270600 |
| 2026-01-08 | 25.32 | $26.08 | 97300 |
| 2026-01-07 | 25.23 | $25.92 | 153583 |
| 2026-01-06 | 25.14 | $25.98 | 160200 |
| 2026-01-05 | 25.05 | $25.46 | 152138 |
| 2026-01-02 | 24.99 | $25.30 | 84200 |
| 2025-12-31 | 24.95 | $24.92 | 174419 |
| 2025-12-30 | 24.95 | $25.06 | 41408 |
| 2025-12-29 | 24.93 | $25.09 | 135500 |
| 2025-12-26 | 24.91 | $25.08 | 112025 |
| 2025-12-24 | 24.89 | $24.94 | 52700 |
| 2025-12-23 | 24.89 | $24.93 | 43026 |
| 2025-12-22 | 24.89 | $24.96 | 99310 |
| 2025-12-19 | 24.88 | $24.66 | 211800 |
| 2025-12-18 | 24.90 | $25.01 | 42021 |
| 2025-12-17 | 24.89 | $25.10 | 112228 |
| 2025-12-16 | 24.86 | $25.19 | 49200 |
| 2025-12-15 | 24.81 | $24.95 | 109604 |
| 2025-12-12 | 24.78 | $24.90 | 72449 |
| 2025-12-11 | 24.75 | $25.02 | 146200 |
| 2025-12-10 | 24.71 | $24.73 | 133437 |
| 2025-12-09 | 24.68 | $24.67 | 268215 |
| 2025-12-08 | 24.65 | $24.58 | 77914 |
| 2025-12-05 | 24.63 | $24.73 | 81800 |
| 2025-12-04 | 24.59 | $24.20 | 431912 |
| 2025-12-03 | 24.61 | $24.68 | 128132 |
| 2025-12-02 | 24.57 | $25.06 | 265123 |
| 2025-12-01 | 24.50 | $25.24 | 140947 |
| 2025-11-28 | 24.40 | $25.21 | 171436 |
| 2025-11-26 | 24.30 | $25.02 | 138300 |
| 2025-11-25 | 24.22 | $25.00 | 160048 |
| 2025-11-24 | 24.14 | $24.97 | 216413 |
| 2025-11-21 | 24.06 | $25.06 | 432200 |
| 2025-11-20 | 23.97 | $24.37 | 248628 |
| 2025-11-19 | 23.95 | $24.23 | 188418 |
| 2025-11-18 | 23.94 | $24.02 | 185900 |
| 2025-11-17 | 23.96 | $23.95 | 132300 |
| 2025-11-14 | 23.99 | $23.28 | 203900 |
| 2025-11-13 | 24.10 | $23.69 | 160700 |
| 2025-11-12 | 24.18 | $23.60 | 71961 |
| 2025-11-11 | 24.27 | $23.41 | 163500 |
| 2025-11-10 | 24.39 | $23.70 | 89304 |
| 2025-11-07 | 24.49 | $23.79 | 98200 |
| 2025-11-06 | 24.59 | $24.11 | 82200 |
| 2025-11-05 | 24.66 | $24.19 | 67223 |
| 2025-11-04 | 24.73 | $24.38 | 137014 |
| 2025-11-03 | 24.79 | $24.15 | 133231 |
| 2025-10-31 | 24.87 | $24.55 | 55046 |
| 2025-10-30 | 24.92 | $24.40 | 41420 |
| 2025-10-29 | 24.99 | $24.74 | 77636 |
| 2025-10-28 | 25.03 | $24.44 | 89334 |
| 2025-10-27 | 25.10 | $24.40 | 60600 |
| 2025-10-24 | 25.18 | $24.70 | 55000 |
| 2025-10-23 | 25.23 | $24.99 | 64500 |
| 2025-10-22 | 25.25 | $24.82 | 49500 |
| 2025-10-21 | 25.29 | $25.11 | 81547 |
| 2025-10-20 | 25.31 | $25.33 | 47913 |
| 2025-10-17 | 25.32 | $25.41 | 27600 |
| 2025-10-16 | 25.32 | $25.42 | 25938 |
| 2025-10-15 | 25.33 | $25.44 | 70800 |
| 2025-10-14 | 25.34 | $25.45 | 35835 |
| 2025-10-13 | 25.36 | $25.30 | 54636 |
| 2025-10-10 | 25.39 | $24.87 | 67103 |
| 2025-10-09 | 25.47 | $25.20 | 93700 |
| 2025-10-08 | 25.52 | $25.67 | 60128 |
| 2025-10-07 | 25.52 | $25.36 | 57803 |
| 2025-10-06 | 25.56 | $25.10 | 71100 |
| 2025-10-03 | 25.63 | $25.59 | 45137 |
| 2025-10-02 | 25.65 | $25.22 | 347801 |
| 2025-10-01 | 25.71 | $25.20 | 77243 |
| 2025-09-30 | 25.77 | $24.84 | 194600 |
| 2025-09-29 | 25.88 | $25.04 | 44921 |
| 2025-09-26 | 25.97 | $25.12 | 115900 |
| 2025-09-25 | 26.05 | $25.09 | 103245 |
| 2025-09-24 | 26.15 | $25.69 | 90314 |
| 2025-09-23 | 26.19 | $26.16 | 163100 |
| 2025-09-22 | 26.20 | $26.60 | 170428 |
| 2025-09-19 | 26.15 | $26.80 | 183742 |
| 2025-09-18 | 26.09 | $26.46 | 38836 |
| 2025-09-17 | 26.06 | $26.55 | 94700 |
| 2025-09-16 | 26.02 | $26.22 | 86938 |
| 2025-09-15 | 26.01 | $25.71 | 89811 |
| 2025-09-12 | 26.05 | $25.80 | 33244 |
| 2025-09-11 | 26.08 | $26.00 | 50300 |
| 2025-09-10 | 26.10 | $25.92 | 211736 |
| 2025-09-09 | 26.14 | $26.09 | 38100 |
| 2025-09-08 | 26.15 | $26.09 | 119000 |
| 2025-09-05 | 26.17 | $26.06 | 36200 |
| 2025-09-04 | 26.19 | $25.78 | 26805 |
| 2025-09-03 | 26.24 | $25.58 | 338300 |
| 2025-09-02 | 26.32 | $25.68 | 72100 |
| 2025-08-29 | 26.38 | $26.15 | 83900 |
| 2025-08-28 | 26.40 | $26.39 | 38500 |
| 2025-08-27 | 26.40 | $26.56 | 192129 |
| 2025-08-26 | 26.37 | $26.12 | 411600 |
| 2025-08-25 | 26.39 | $26.69 | 68300 |
| 2025-08-22 | 26.36 | $26.63 | 106600 |
| 2025-08-21 | 26.33 | $26.15 | 24500 |
| 2025-08-20 | 26.35 | $26.35 | 6714 |
| 2025-08-19 | 26.35 | $26.25 | 53300 |
| 2025-08-18 | 26.37 | $26.34 | 66700 |
| 2025-08-15 | 26.37 | $26.39 | 43111 |
| 2025-08-14 | 26.37 | $26.28 | 129300 |
| 2025-08-13 | 26.38 | $26.72 | 65600 |
| 2025-08-12 | 26.35 | $26.55 | 33346 |
| 2025-08-11 | 26.33 | $26.19 | 84000 |
| 2025-08-08 | 26.36 | $26.63 | 55233 |
| 2025-08-07 | 26.34 | $26.49 | 42321 |
| 2025-08-06 | 26.34 | $26.41 | 89800 |
| 2025-08-05 | 26.36 | $26.16 | 385900 |
| 2025-08-04 | 26.40 | $26.35 | 342637 |
| 2025-08-01 | 26.42 | $25.78 | 110139 |
| 2025-07-31 | 26.50 | $25.42 | 80900 |
| 2025-07-30 | 26.63 | $26.18 | 35408 |
| 2025-07-29 | 26.69 | $26.37 | 26400 |
| 2025-07-28 | 26.73 | $26.55 | 33600 |
| 2025-07-25 | 26.76 | $26.75 | 67100 |
| 2025-07-24 | 26.77 | $27.00 | 43900 |
| 2025-07-23 | 26.75 | $27.09 | 57639 |
| 2025-07-22 | 26.73 | $26.52 | 118846 |
| 2025-07-21 | 26.75 | $26.34 | 41943 |
| 2025-07-18 | 26.80 | $26.11 | 34200 |
| 2025-07-17 | 26.87 | $26.08 | 118324 |
| 2025-07-16 | 26.94 | $26.35 | 204326 |
| 2025-07-15 | 27.00 | $26.96 | 64500 |
| 2025-07-14 | 27.00 | $27.36 | 72300 |
| 2025-07-11 | 26.97 | $27.13 | 128800 |
| 2025-07-10 | 26.96 | $27.19 | 201100 |
| 2025-07-09 | 26.95 | $27.15 | 173400 |
| 2025-07-08 | 26.94 | $26.78 | 54121 |
| 2025-07-07 | 26.98 | $26.72 | 50900 |
| 2025-07-03 | 27.03 | $27.08 | 58403 |
| 2025-07-02 | 27.05 | $27.00 | 27115 |
| 2025-07-01 | 27.08 | $27.14 | 45900 |
| 2025-06-30 | 27.10 | $27.12 | 72046 |
| 2025-06-27 | 27.12 | $27.23 | 116900 |
| 2025-06-26 | 27.13 | $26.85 | 35800 |
| 2025-06-25 | 27.19 | $26.81 | 62460 |
| 2025-06-24 | 27.25 | $26.61 | 67718 |
| 2025-06-23 | 27.34 | $25.96 | 33800 |
| 2025-06-20 | 27.49 | $26.50 | 200213 |
| 2025-06-18 | 27.60 | $26.70 | 77300 |
| 2025-06-17 | 27.70 | $26.98 | 219144 |
| 2025-06-16 | 27.77 | $27.35 | 53800 |
| 2025-06-13 | 27.80 | $27.66 | 183000 |
| 2025-06-12 | 27.81 | $28.08 | 8741 |
| 2025-06-11 | 27.78 | $27.93 | 44900 |
| 2025-06-10 | 27.76 | $27.82 | 58200 |
| 2025-06-09 | 27.75 | $28.12 | 171747 |
| 2025-06-06 | 27.72 | $27.95 | 19300 |
| 2025-06-05 | 27.69 | $27.96 | 99143 |
| 2025-06-04 | 27.66 | $27.66 | 39900 |
| 2025-06-03 | 27.66 | $27.78 | 24900 |
| 2025-06-02 | 27.64 | $27.60 | 28800 |
| 2025-05-30 | 27.64 | $27.24 | 263834 |
| 2025-05-29 | 27.67 | $27.84 | 152800 |
| 2025-05-28 | 27.64 | $27.93 | 30708 |
| 2025-05-27 | 27.59 | $27.78 | 29700 |
| 2025-05-23 | 27.55 | $27.81 | 36923 |
| 2025-05-22 | 27.50 | $27.27 | 38300 |
| 2025-05-21 | 27.50 | $27.46 | 83237 |
| 2025-05-20 | 27.47 | $27.36 | 125600 |
| 2025-05-19 | 27.44 | $27.90 | 80623 |
| 2025-05-16 | 27.34 | $27.69 | 46402 |
| 2025-05-15 | 27.26 | $27.62 | 116400 |
| 2025-05-14 | 27.16 | $28.01 | 120800 |
| 2025-05-13 | 27.02 | $28.06 | 41031 |
| 2025-05-12 | 26.86 | $27.75 | 57200 |
| 2025-05-09 | 26.72 | $27.62 | 19030 |
| 2025-05-08 | 26.57 | $27.16 | 337100 |
| 2025-05-07 | 26.46 | $27.56 | 45900 |
| 2025-05-06 | 26.29 | $27.35 | 88934 |
| 2025-05-05 | 26.13 | $27.03 | 72400 |
| 2025-05-02 | 25.98 | $27.27 | 166326 |
| 2025-05-01 | 25.80 | $26.86 | 41535 |
| 2025-04-30 | 25.66 | $26.89 | 94900 |
| 2025-04-29 | 25.50 | $26.41 | 45300 |
| 2025-04-28 | 25.38 | $26.18 | 28734 |
| 2025-04-25 | 25.28 | $26.26 | 63600 |
| 2025-04-24 | 25.16 | $25.96 | 87000 |
| 2025-04-23 | 25.07 | $25.59 | 13724 |
| 2025-04-22 | 25.01 | $25.55 | 57207 |
| 2025-04-21 | 24.96 | $25.17 | 111736 |
| 2025-04-17 | 24.95 | $25.30 | 17603 |
| 2025-04-16 | 24.92 | $25.25 | 45239 |
| 2025-04-15 | 24.90 | $25.41 | 78000 |
| 2025-04-14 | 24.87 | $25.19 | 53800 |
| 2025-04-11 | 24.87 | $24.96 | 28600 |
| 2025-04-10 | 24.89 | $24.18 | 143500 |
| 2025-04-09 | 24.99 | $25.16 | 52900 |
| 2025-04-08 | 24.99 | $24.13 | 353407 |
| 2025-04-07 | 25.10 | $24.14 | 117636 |
| 2025-04-04 | 25.22 | $23.83 | 148300 |
| 2025-04-03 | 25.37 | $25.04 | 72826 |
| 2025-04-02 | 25.40 | $25.56 | 33232 |
| 2025-04-01 | 25.38 | $25.26 | 42300 |
| 2025-03-31 | 25.39 | $25.30 | 77806 |
| 2025-03-28 | 25.39 | $24.98 | 56800 |
| 2025-03-27 | 25.41 | $25.10 | 33000 |
| 2025-03-26 | 25.42 | $25.02 | 50100 |
| 2025-03-25 | 25.43 | $25.20 | 22836 |
| 2025-03-24 | 25.42 | $25.43 | 47200 |
| 2025-03-21 | 25.38 | $25.79 | 246422 |
| 2025-03-20 | 25.30 | $25.91 | 41900 |
| 2025-03-19 | 25.21 | $25.87 | 188146 |
| 2025-03-18 | 25.11 | $25.67 | 97200 |
| 2025-03-17 | 25.02 | $26.00 | 77800 |
| 2025-03-14 | 24.89 | $25.79 | 104542 |
| 2025-03-13 | 24.78 | $25.38 | 80648 |
| 2025-03-12 | 24.70 | $25.08 | 107828 |
| 2025-03-11 | 24.64 | $25.07 | 172300 |
| 2025-03-10 | 24.57 | $25.47 | 135626 |
| 2025-03-07 | 24.47 | $25.36 | 157627 |
| 2025-03-06 | 24.37 | $25.14 | 150600 |
| 2025-03-05 | 24.29 | $24.71 | 186400 |
| 2025-03-04 | 24.24 | $24.25 | 142600 |
| 2025-03-03 | 24.24 | $24.05 | 95106 |
| 2025-02-28 | 24.26 | $24.00 | 165500 |
| 2025-02-27 | 24.27 | $24.30 | 52100 |
| 2025-02-26 | 24.26 | $24.46 | 133700 |
| 2025-02-25 | 24.23 | $24.17 | 87006 |
| 2025-02-24 | 24.22 | $24.33 | 29300 |
| 2025-02-21 | 24.20 | $24.41 | 141500 |
| 2025-02-20 | 24.18 | $24.36 | 47500 |
| 2025-02-19 | 24.16 | $24.37 | 38000 |
| 2025-02-18 | 24.14 | $24.30 | 263900 |
| 2025-02-14 | 24.13 | $24.29 | 48243 |
| 2025-02-13 | 24.13 | $24.36 | 107020 |
| 2025-02-12 | 24.11 | $23.82 | 32000 |
| 2025-02-11 | 24.16 | $23.80 | 66932 |
| 2025-02-10 | 24.20 | $24.10 | 74300 |
| 2025-02-07 | 24.23 | $24.36 | 80923 |
| 2025-02-06 | 24.23 | $24.73 | 91100 |
| 2025-02-05 | 24.19 | $24.83 | 48801 |
| 2025-02-04 | 24.16 | $24.16 | 96000 |
| 2025-02-03 | 24.19 | $23.35 | 135900 |
| 2025-01-31 | 24.31 | $23.32 | 175100 |
| 2025-01-30 | 24.44 | $23.72 | 39100 |
| 2025-01-29 | 24.54 | $23.88 | 173600 |
| 2025-01-28 | 24.63 | $23.98 | 31417 |
| 2025-01-27 | 24.72 | $24.01 | 44906 |
| 2025-01-24 | 24.80 | $24.51 | 17930 |
| 2025-01-23 | 24.85 | $24.68 | 4700 |
| 2025-01-22 | 24.87 | $24.64 | 8428 |
| 2025-01-21 | 24.90 | $24.79 | 35348 |
| 2025-01-17 | 24.92 | $24.75 | 54400 |
| 2025-01-16 | 24.94 | $24.58 | 13800 |
| 2025-01-15 | 24.97 | $24.68 | 27700 |
| 2025-01-14 | 25.01 | $24.32 | 24108 |
| 2025-01-13 | 25.08 | $24.60 | 40722 |
| 2025-01-10 | 25.14 | $24.78 | 36500 |
| 2025-01-08 | 25.18 | $24.86 | 202916 |
| 2025-01-07 | 25.22 | $25.30 | 125440 |
| 2025-01-06 | 25.23 | $25.79 | 32006 |
| 2025-01-03 | 25.18 | $25.69 | 108226 |
| 2025-01-02 | 25.15 | $25.30 | 36525 |
| 2024-12-31 | 25.17 | $25.03 | 16235 |
| 2024-12-30 | 25.21 | $24.98 | 34813 |
| 2024-12-27 | 25.26 | $25.20 | 27000 |
| 2024-12-26 | 25.29 | $25.27 | 19433 |
| 2024-12-24 | 25.32 | $24.94 | 11400 |
| 2024-12-23 | 25.39 | $24.97 | 31900 |
| 2024-12-20 | 25.45 | $24.77 | 75800 |
| 2024-12-19 | 25.55 | $24.55 | 126813 |
| 2024-12-18 | 25.67 | $24.38 | 34920 |
| 2024-12-17 | 25.82 | $24.93 | 70916 |
| 2024-12-16 | 25.91 | $25.53 | 90200 |
| 2024-12-13 | 25.95 | $25.55 | 56100 |
| 2024-12-12 | 25.99 | $25.72 | 23523 |
| 2024-12-11 | 26.01 | $25.78 | 47000 |
| 2024-12-10 | 26.02 | $26.04 | 203400 |
| 2024-12-09 | 26.02 | $26.11 | 54800 |
| 2024-12-06 | 26.01 | $26.20 | 23400 |
| 2024-12-05 | 25.99 | $26.22 | 18940 |
| 2024-12-04 | 25.98 | $26.25 | 20445 |
| 2024-12-03 | 25.97 | $26.04 | 226306 |
| 2024-12-02 | 25.99 | $26.01 | 27337 |
| 2024-11-29 | 26.01 | $25.67 | 34900 |
| 2024-11-27 | 26.08 | $25.77 | 11600 |
| 2024-11-26 | 26.15 | $26.04 | 24100 |
| 2024-11-25 | 26.20 | $26.11 | 124929 |
| 2024-11-22 | 26.25 | $25.97 | 47600 |
| 2024-11-21 | 26.33 | $26.26 | 74529 |
| 2024-11-20 | 26.38 | $26.15 | 81600 |
| 2024-11-19 | 26.46 | $25.93 | 45700 |
| 2024-11-18 | 26.57 | $25.77 | 62619 |
| 2024-11-15 | 26.71 | $25.41 | 59100 |
| 2024-11-14 | 26.90 | $25.02 | 86422 |
| 2024-11-13 | 27.15 | $25.82 | 84000 |
| 2024-11-12 | 27.33 | $26.06 | 43723 |
| 2024-11-11 | 27.50 | $26.51 | 53317 |
| 2024-11-08 | 27.64 | $26.73 | 61520 |
| 2024-11-07 | 27.77 | $26.86 | 22119 |
| 2024-11-06 | 27.90 | $27.27 | 29100 |
| 2024-11-05 | 27.99 | $27.85 | 32429 |
| 2024-11-04 | 28.04 | $27.28 | 158002 |
| 2024-11-01 | 28.16 | $27.43 | 56419 |
| 2024-10-31 | 28.27 | $27.37 | 20019 |
| 2024-10-30 | 28.39 | $27.75 | 32142 |
| 2024-10-29 | 28.48 | $27.63 | 81209 |
| 2024-10-28 | 28.60 | $28.12 | 46842 |
| 2024-10-25 | 28.67 | $27.96 | 14138 |
| 2024-10-24 | 28.77 | $28.09 | 49501 |
| 2024-10-23 | 28.86 | $28.20 | 42009 |
| 2024-10-22 | 28.94 | $28.76 | 38805 |
| 2024-10-21 | 28.98 | $28.65 | 138511 |
| 2024-10-18 | 29.04 | $28.85 | 18300 |
| 2024-10-17 | 29.07 | $28.76 | 12500 |
| 2024-10-16 | 29.12 | $28.86 | 104200 |
| 2024-10-15 | 29.16 | $28.69 | 142700 |
| 2024-10-14 | 29.21 | $28.69 | 19731 |
| 2024-10-11 | 29.26 | $28.66 | 53500 |
| 2024-10-10 | 29.32 | $28.71 | 53900 |
| 2024-10-09 | 29.36 | $29.22 | 43100 |
| 2024-10-08 | 29.35 | $29.65 | 21600 |
| 2024-10-07 | 29.30 | $29.47 | 70504 |
| 2024-10-04 | 29.25 | $29.31 | 31044 |
| 2024-10-03 | 29.21 | $29.27 | 9800 |
| 2024-10-02 | 29.17 | $29.38 | 15749 |
| 2024-10-01 | 29.11 | $29.21 | 26231 |
| 2024-09-30 | 29.05 | $29.13 | 87346 |
| 2024-09-27 | 28.99 | $29.70 | 23425 |
| 2024-09-26 | 28.87 | $29.93 | 48537 |
| 2024-09-25 | 28.72 | $29.40 | 153713 |
| 2024-09-24 | 28.60 | $29.83 | 63071 |
| 2024-09-23 | 28.44 | $29.59 | 202900 |
| 2024-09-20 | 28.29 | $29.31 | 29900 |
| 2024-09-19 | 28.16 | $29.10 | 18300 |
| 2024-09-18 | 28.04 | $28.60 | 66544 |
| 2024-09-17 | 27.97 | $28.74 | 32023 |
| 2024-09-16 | 27.87 | $28.55 | 47921 |
| 2024-09-13 | 27.78 | $28.16 | 22100 |
| 2024-09-12 | 27.73 | $28.23 | 23266 |
| 2024-09-11 | 27.65 | $28.05 | 41039 |
| 2024-09-10 | 27.59 | $28.17 | 25800 |
| 2024-09-09 | 27.50 | $28.10 | 24123 |
| 2024-09-06 | 27.40 | $27.58 | 24800 |
| 2024-09-05 | 27.35 | $27.74 | 28512 |
| 2024-09-04 | 27.26 | $27.25 | 75708 |
| 2024-09-03 | 27.22 | $27.00 | 55300 |
| 2024-08-30 | 27.18 | $27.56 | 174200 |
| 2024-08-29 | 27.08 | $27.56 | 59600 |
| 2024-08-28 | 26.96 | $27.66 | 35800 |
| 2024-08-27 | 26.83 | $27.72 | 32500 |
| 2024-08-26 | 26.68 | $27.78 | 26236 |
| 2024-08-23 | 26.51 | $27.81 | 52739 |
| 2024-08-22 | 26.32 | $27.33 | 32700 |
| 2024-08-21 | 26.17 | $27.44 | 33000 |
| 2024-08-20 | 26.00 | $27.51 | 9100 |
| 2024-08-19 | 25.81 | $27.36 | 46744 |
| 2024-08-16 | 25.62 | $26.86 | 29134 |
| 2024-08-15 | 25.48 | $26.33 | 27500 |
| 2024-08-14 | 25.38 | $26.18 | 54135 |
| 2024-08-13 | 25.29 | $26.10 | 38804 |
| 2024-08-12 | 25.21 | $25.72 | 16600 |
| 2024-08-09 | 25.16 | $25.73 | 74744 |
| 2024-08-08 | 25.11 | $25.58 | 87221 |
| 2024-08-07 | 25.07 | $24.87 | 50500 |
| 2024-08-06 | 25.09 | $24.71 | 34200 |
| 2024-08-05 | 25.13 | $24.54 | 75900 |
| 2024-08-02 | 25.19 | $25.04 | 40747 |
| 2024-08-01 | 25.20 | $25.19 | 43600 |
| 2024-07-31 | 25.20 | $25.23 | 29011 |
| 2024-07-30 | 25.18 | $24.93 | 32701 |
| 2024-07-29 | 25.19 | $25.10 | 35700 |
| 2024-07-26 | 25.18 | $25.40 | 46900 |
| 2024-07-25 | 25.13 | $25.02 | 47339 |
| 2024-07-24 | 25.12 | $25.13 | 59000 |
| 2024-07-23 | 25.08 | $25.34 | 10300 |
| 2024-07-22 | 25.02 | $25.52 | 14700 |
| 2024-07-19 | 24.93 | $25.57 | 26324 |
| 2024-07-18 | 24.82 | $25.13 | 11606 |
| 2024-07-17 | 24.75 | $25.25 | 57000 |
| 2024-07-16 | 24.66 | $25.32 | 28100 |
| 2024-07-15 | 24.57 | $25.32 | 36770 |
| 2024-07-12 | 24.46 | $25.33 | 35400 |
| 2024-07-11 | 24.35 | $25.11 | 63300 |
| 2024-07-10 | 24.26 | $24.80 | 21100 |
| 2024-07-09 | 24.19 | $24.77 | 91705 |
| 2024-07-08 | 24.13 | $24.87 | 59100 |
| 2024-07-05 | 24.05 | $24.75 | 41400 |
| 2024-07-03 | 23.99 | $24.60 | 45800 |
| 2024-07-02 | 23.94 | $24.03 | 22400 |
| 2024-07-01 | 23.95 | $24.13 | 27812 |
| 2024-06-28 | 23.95 | $24.16 | 34800 |
| 2024-06-27 | 23.94 | $24.09 | 26734 |
| 2024-06-26 | 23.95 | $23.58 | 45137 |
| 2024-06-25 | 24.01 | $23.67 | 28000 |
| 2024-06-24 | 24.07 | $23.51 | 42727 |
| 2024-06-21 | 24.16 | $23.15 | 25300 |
| 2024-06-20 | 24.29 | $23.58 | 47600 |
| 2024-06-18 | 24.40 | $23.99 | 79201 |
| 2024-06-17 | 24.47 | $24.12 | 32441 |
| 2024-06-14 | 24.54 | $24.00 | 24830 |
| 2024-06-13 | 24.62 | $24.10 | 28300 |
| 2024-06-12 | 24.71 | $24.37 | 104633 |
| 2024-06-11 | 24.78 | $24.06 | 74824 |
| 2024-06-10 | 24.89 | $24.63 | 8921 |
| 2024-06-07 | 24.94 | $24.72 | 78300 |
| 2024-06-06 | 24.99 | $24.78 | 56031 |
| 2024-06-05 | 25.04 | $24.57 | 92000 |
| 2024-06-04 | 25.12 | $24.27 | 46100 |
| 2024-06-03 | 25.24 | $24.58 | 45689 |
| 2024-05-31 | 25.33 | $24.50 | 436700 |
| 2024-05-30 | 25.43 | $24.33 | 56545 |
| 2024-05-29 | 25.56 | $24.61 | 39500 |
| 2024-05-28 | 25.67 | $25.07 | 58841 |
| 2024-05-24 | 25.74 | $25.57 | 72445 |
| 2024-05-23 | 25.76 | $25.44 | 106500 |
| 2024-05-22 | 25.79 | $25.50 | 28616 |
| 2024-05-21 | 25.81 | $25.73 | 39712 |
| 2024-05-20 | 25.81 | $25.96 | 44311 |
| 2024-05-17 | 25.79 | $25.92 | 48700 |
| 2024-05-16 | 25.76 | $25.91 | 44105 |
| 2024-05-15 | 25.73 | $25.86 | 57141 |
| 2024-05-14 | 25.69 | $25.78 | 7600 |
| 2024-05-13 | 25.67 | $25.67 | 27500 |
| 2024-05-10 | 25.65 | $25.40 | 46200 |
| 2024-05-09 | 25.66 | $25.76 | 126513 |
| 2024-05-08 | 25.63 | $25.96 | 73035 |
| 2024-05-07 | 25.60 | $25.89 | 18729 |
| 2024-05-06 | 25.57 | $26.03 | 23813 |
| 2024-05-03 | 25.53 | $25.99 | 37300 |
| 2024-05-02 | 25.49 | $25.89 | 179945 |
| 2024-05-01 | 25.47 | $25.75 | 4425 |
| 2024-04-30 | 25.48 | $25.76 | 23434 |
| 2024-04-29 | 25.48 | $26.00 | 91700 |
| 2024-04-26 | 25.48 | $25.37 | 27147 |
| 2024-04-25 | 25.54 | $25.21 | 25900 |
| 2024-04-24 | 25.63 | $25.21 | 49800 |
| 2024-04-23 | 25.74 | $25.24 | 85500 |
| 2024-04-22 | 25.84 | $24.90 | 99873 |
| 2024-04-19 | 25.99 | $24.74 | 158000 |
| 2024-04-18 | 26.18 | $25.07 | 68810 |
| 2024-04-17 | 26.34 | $24.86 | 66141 |
| 2024-04-16 | 26.53 | $24.92 | 102817 |
| 2024-04-15 | 26.73 | $25.45 | 64600 |
| 2024-04-12 | 26.89 | $26.01 | 67900 |
| 2024-04-11 | 27.00 | $26.40 | 87500 |
| 2024-04-10 | 27.09 | $26.32 | 73830 |
| 2024-04-09 | 27.19 | $26.69 | 103100 |
| 2024-04-08 | 27.26 | $26.56 | 128900 |
| 2024-04-05 | 27.35 | $26.44 | 229342 |
| 2024-04-04 | 27.46 | $26.76 | 373607 |
| 2024-04-03 | 27.54 | $27.33 | 174300 |
| 2024-04-02 | 27.56 | $27.59 | 55447 |
| 2024-04-01 | 27.56 | $27.70 | 41200 |
| 2024-03-28 | 27.55 | $27.63 | 48700 |
| 2024-03-27 | 27.54 | $27.48 | 56600 |
| 2024-03-26 | 27.55 | $27.30 | 39428 |
| 2024-03-25 | 27.58 | $27.34 | 87710 |
| 2024-03-22 | 27.60 | $27.24 | 51400 |
| 2024-03-21 | 27.64 | $27.70 | 46900 |
| 2024-03-20 | 27.63 | $27.46 | 56209 |
| 2024-03-19 | 27.65 | $27.50 | 36304 |
| 2024-03-18 | 27.66 | $27.59 | 167100 |
| 2024-03-15 | 27.67 | $27.38 | 148300 |
| 2024-03-14 | 27.69 | $27.97 | 30947 |
| 2024-03-13 | 27.65 | $28.03 | 116745 |
| 2024-03-12 | 27.61 | $27.90 | 94812 |
| 2024-03-11 | 27.57 | $27.80 | 49500 |
| 2024-03-08 | 27.55 | $27.76 | 278000 |
| 2024-03-07 | 27.52 | $27.47 | 283200 |
| 2024-03-06 | 27.52 | $27.47 | 182728 |
| 2024-03-05 | 27.52 | $27.41 | 85238 |
| 2024-03-04 | 27.52 | $27.70 | 82300 |
| 2024-03-01 | 27.49 | $27.65 | 164324 |
| 2024-02-29 | 27.46 | $27.46 | 145017 |
| 2024-02-28 | 27.44 | $27.37 | 115440 |
| 2024-02-27 | 27.43 | $27.43 | 489300 |
| 2024-02-26 | 27.40 | $27.59 | 116100 |
| 2024-02-23 | 27.35 | $27.84 | 96303 |
| 2024-02-22 | 27.27 | $27.77 | 99927 |
| 2024-02-21 | 27.20 | $27.55 | 42700 |
| 2024-02-20 | 27.13 | $27.36 | 143407 |
| 2024-02-16 | 27.08 | $27.54 | 37947 |
| 2024-02-15 | 27.01 | $27.62 | 38548 |
| 2024-02-14 | 26.92 | $27.40 | 24835 |
| 2024-02-13 | 26.85 | $26.97 | 51300 |
| 2024-02-12 | 26.81 | $27.43 | 60217 |
| 2024-02-09 | 26.73 | $27.46 | 30500 |
| 2024-02-08 | 26.64 | $27.40 | 102134 |
| 2024-02-07 | 26.55 | $27.40 | 256414 |
| 2024-02-06 | 26.45 | $26.84 | 50200 |
| 2024-02-05 | 26.41 | $26.67 | 44418 |
| 2024-02-02 | 26.38 | $26.61 | 38500 |
| 2024-02-01 | 26.35 | $26.51 | 37705 |
| 2024-01-31 | 26.34 | $26.48 | 104500 |
| 2024-01-30 | 26.32 | $26.27 | 41249 |
| 2024-01-29 | 26.32 | $26.41 | 107147 |
| 2024-01-26 | 26.31 | $26.44 | 49109 |
| 2024-01-25 | 26.29 | $26.31 | 91400 |
| 2024-01-24 | 26.28 | $26.37 | 439108 |
| 2024-01-23 | 26.26 | $26.34 | 148000 |
| 2024-01-22 | 26.25 | $26.18 | 73744 |
| 2024-01-19 | 26.25 | $26.29 | 87503 |
| 2024-01-18 | 26.24 | $26.08 | 115700 |
| 2024-01-17 | 26.24 | $26.26 | 256146 |
| 2024-01-16 | 26.23 | $26.35 | 71020 |
| 2024-01-12 | 26.20 | $26.61 | 53200 |
| 2024-01-11 | 26.15 | $26.25 | 78000 |
| 2024-01-10 | 26.12 | $26.09 | 113428 |
| 2024-01-09 | 26.11 | $26.24 | 103800 |
| 2024-01-08 | 26.07 | $26.63 | 99100 |
| 2024-01-05 | 25.99 | $26.61 | 83830 |
| 2024-01-04 | 25.91 | $26.39 | 39100 |
| 2024-01-03 | 25.85 | $25.81 | 51319 |
| 2024-01-02 | 25.83 | $26.06 | 107321 |
| 2023-12-29 | 25.79 | $25.99 | 18900 |
| 2023-12-28 | 25.76 | $26.06 | 27148 |
| 2023-12-27 | 25.71 | $25.90 | 21646 |
| 2023-12-26 | 25.67 | $26.01 | 13202 |
| 2023-12-22 | 25.62 | $26.02 | 20313 |
| 2023-12-21 | 25.57 | $25.87 | 20400 |
| 2023-12-20 | 25.52 | $25.78 | 40900 |
| 2023-12-19 | 25.48 | $26.00 | 51441 |
| 2023-12-18 | 25.41 | $25.95 | 72348 |
| 2023-12-15 | 25.34 | $25.72 | 78442 |
| 2023-12-14 | 25.29 | $25.71 | 94632 |
| 2023-12-13 | 25.24 | $25.45 | 61602 |
| 2023-12-12 | 25.20 | $25.27 | 36727 |
| 2023-12-11 | 25.18 | $25.12 | 198400 |
| 2023-12-08 | 25.18 | $25.30 | 105200 |
| 2023-12-07 | 25.15 | $25.27 | 21729 |
| 2023-12-06 | 25.12 | $25.34 | 21140 |
| 2023-12-05 | 25.08 | $25.45 | 68600 |
| 2023-12-04 | 25.02 | $25.34 | 117100 |
| 2023-12-01 | 24.97 | $25.31 | 40302 |
| 2023-11-30 | 24.92 | $25.06 | 59716 |
| 2023-11-29 | 24.88 | $25.19 | 27846 |
| 2023-11-28 | 24.82 | $25.31 | 17600 |
| 2023-11-27 | 24.75 | $25.02 | 79300 |
| 2023-11-24 | 24.69 | $25.07 | 19117 |
| 2023-11-22 | 24.62 | $25.03 | 27200 |
| 2023-11-21 | 24.54 | $24.88 | 42239 |
| 2023-11-20 | 24.48 | $25.08 | 17100 |
| 2023-11-17 | 24.39 | $24.94 | 13006 |
| 2023-11-16 | 24.31 | $24.72 | 62800 |
| 2023-11-15 | 24.25 | $24.59 | 76800 |
| 2023-11-14 | 24.21 | $24.67 | 74600 |
| 2023-11-13 | 24.15 | $24.41 | 7446 |
| 2023-11-10 | 24.12 | $24.67 | 7401 |
| 2023-11-09 | 24.07 | $24.65 | 28748 |
| 2023-11-08 | 24.02 | $24.58 | 4621 |
| 2023-11-07 | 23.97 | $24.44 | 15341 |
| 2023-11-06 | 23.94 | $24.27 | 19900 |
| 2023-11-03 | 23.93 | $24.37 | 38500 |
| 2023-11-02 | 23.91 | $24.00 | 18846 |
| 2023-11-01 | 23.93 | $23.56 | 25549 |
| 2023-10-31 | 23.99 | $23.37 | 32529 |
| 2023-10-30 | 24.08 | $23.47 | 115219 |
| 2023-10-27 | 24.17 | $23.26 | 10746 |
| 2023-10-26 | 24.28 | $23.52 | 5900 |
| 2023-10-25 | 24.38 | $23.87 | 21539 |
| 2023-10-24 | 24.45 | $23.86 | 6600 |
| 2023-10-23 | 24.52 | $23.86 | 40600 |
| 2023-10-20 | 24.60 | $24.14 | 33102 |
| 2023-10-19 | 24.64 | $24.42 | 21700 |
| 2023-10-18 | 24.66 | $24.54 | 23818 |
| 2023-10-17 | 24.66 | $24.77 | 10324 |
| 2023-10-16 | 24.64 | $24.67 | 31308 |
| 2023-10-13 | 24.62 | $24.68 | 19500 |
| 2023-10-12 | 24.61 | $24.43 | 32535 |
| 2023-10-11 | 24.61 | $24.67 | 32340 |
| 2023-10-10 | 24.59 | $24.86 | 109500 |
| 2023-10-09 | 24.56 | $24.59 | 24400 |
| 2023-10-06 | 24.55 | $24.62 | 53631 |
| 2023-10-05 | 24.53 | $24.36 | 36600 |
| 2023-10-04 | 24.55 | $24.96 | 32000 |
| 2023-10-03 | 24.50 | $24.64 | 17000 |
| 2023-10-02 | 24.48 | $24.75 | 38500 |
| 2023-09-29 | 24.45 | $24.91 | 51335 |
| 2023-09-28 | 24.41 | $25.19 | 57400 |
| 2023-09-27 | 24.33 | $24.89 | 15900 |
| 2023-09-26 | 24.29 | $24.42 | 93200 |
| 2023-09-25 | 24.28 | $24.19 | 45700 |
| 2023-09-22 | 24.30 | $24.08 | 11100 |
| 2023-09-21 | 24.34 | $23.97 | 23000 |
| 2023-09-20 | 24.38 | $23.83 | 14818 |
| 2023-09-19 | 24.44 | $23.84 | 37200 |
| 2023-09-18 | 24.51 | $24.13 | 32645 |
| 2023-09-15 | 24.55 | $24.14 | 146900 |
| 2023-09-14 | 24.59 | $24.61 | 30907 |
| 2023-09-13 | 24.60 | $24.56 | 31613 |
| 2023-09-12 | 24.60 | $24.82 | 36200 |
| 2023-09-11 | 24.59 | $24.83 | 48948 |
| 2023-09-08 | 24.57 | $24.62 | 58171 |
| 2023-09-07 | 24.58 | $24.50 | 91649 |
| 2023-09-06 | 24.60 | $24.56 | 34900 |
| 2023-09-05 | 24.63 | $24.46 | 16400 |
| 2023-09-01 | 24.67 | $24.50 | 24405 |
| 2023-08-31 | 24.71 | $24.33 | 192014 |
| 2023-08-30 | 24.78 | $24.92 | 40816 |
| 2023-08-29 | 24.80 | $24.64 | 42301 |
| 2023-08-28 | 24.86 | $24.37 | 48007 |
| 2023-08-25 | 24.95 | $24.33 | 29625 |
| 2023-08-24 | 25.06 | $24.38 | 116514 |
| 2023-08-23 | 25.18 | $24.53 | 54117 |
| 2023-08-22 | 25.30 | $24.59 | 110911 |
| 2023-08-21 | 25.43 | $24.76 | 146512 |
| 2023-08-18 | 25.55 | $24.83 | 78742 |
| 2023-08-17 | 25.68 | $24.89 | 60344 |
| 2023-08-16 | 25.81 | $25.00 | 43816 |
| 2023-08-15 | 25.93 | $24.76 | 88200 |
| 2023-08-14 | 26.09 | $24.93 | 61033 |
| 2023-08-11 | 26.25 | $25.19 | 51800 |
| 2023-08-10 | 26.39 | $25.61 | 33300 |
| 2023-08-09 | 26.49 | $25.71 | 49100 |
| 2023-08-08 | 26.59 | $25.61 | 133600 |
| 2023-08-07 | 26.70 | $25.75 | 103724 |
| 2023-08-04 | 26.79 | $26.09 | 219400 |
| 2023-08-03 | 26.85 | $26.34 | 84400 |
| 2023-08-02 | 26.89 | $26.10 | 157724 |
| 2023-08-01 | 26.94 | $26.82 | 145442 |
| 2023-07-31 | 26.92 | $27.07 | 66190 |
| 2023-07-28 | 26.88 | $27.06 | 58300 |
| 2023-07-27 | 26.83 | $27.10 | 70436 |
| 2023-07-26 | 26.77 | $27.39 | 58657 |
| 2023-07-25 | 26.68 | $27.30 | 65343 |
| 2023-07-24 | 26.59 | $27.34 | 114247 |
| 2023-07-21 | 26.49 | $27.13 | 42500 |
| 2023-07-20 | 26.40 | $26.84 | 102346 |
| 2023-07-19 | 26.34 | $26.81 | 110914 |
| 2023-07-18 | 26.27 | $26.76 | 28038 |
| 2023-07-17 | 26.19 | $26.98 | 111944 |
| 2023-07-14 | 26.10 | $26.97 | 60322 |
| 2023-07-13 | 25.99 | $26.98 | 42500 |
| 2023-07-12 | 25.88 | $26.47 | 43150 |
| 2023-07-11 | 25.81 | $25.75 | 36721 |
| 2023-07-10 | 25.81 | $25.54 | 116533 |
| 2023-07-07 | 25.83 | $25.62 | 33000 |
| 2023-07-06 | 25.84 | $25.60 | 20219 |
| 2023-07-05 | 25.86 | $25.91 | 64117 |
| 2023-07-03 | 25.84 | $26.19 | 58731 |
| 2023-06-30 | 25.80 | $26.04 | 50323 |
| 2023-06-29 | 25.77 | $26.20 | 67600 |
| 2023-06-28 | 25.72 | $26.24 | 43000 |
| 2023-06-27 | 25.67 | $26.26 | 31100 |
| 2023-06-26 | 25.61 | $25.91 | 67314 |
| 2023-06-23 | 25.59 | $25.38 | 57547 |
| 2023-06-22 | 25.62 | $25.53 | 86600 |
| 2023-06-21 | 25.65 | $25.43 | 61508 |
| 2023-06-20 | 25.68 | $25.59 | 37900 |
| 2023-06-16 | 25.71 | $25.68 | 234547 |
| 2023-06-15 | 25.73 | $25.47 | 16100 |
| 2023-06-14 | 25.78 | $25.41 | 19233 |
| 2023-06-13 | 25.84 | $25.62 | 19900 |
| 2023-06-12 | 25.88 | $25.64 | 17700 |
| 2023-06-09 | 25.93 | $25.63 | 68521 |
| 2023-06-08 | 25.98 | $25.69 | 47201 |
| 2023-06-07 | 26.02 | $25.69 | 76300 |
| 2023-06-06 | 26.08 | $25.78 | 126400 |
| 2023-06-05 | 26.13 | $25.86 | 59438 |
| 2023-06-02 | 26.18 | $26.07 | 145433 |
| 2023-06-01 | 26.22 | $25.62 | 47713 |
| 2023-05-31 | 26.30 | $25.54 | 179500 |
| 2023-05-30 | 26.40 | $25.67 | 145827 |
| 2023-05-26 | 26.50 | $26.04 | 61737 |
| 2023-05-25 | 26.56 | $26.11 | 47400 |
| 2023-05-24 | 26.62 | $26.37 | 51400 |
| 2023-05-23 | 26.65 | $26.30 | 29300 |
| 2023-05-22 | 26.69 | $26.62 | 15600 |
| 2023-05-19 | 26.70 | $26.76 | 68700 |
| 2023-05-18 | 26.70 | $26.78 | 34400 |
| 2023-05-17 | 26.68 | $26.43 | 60904 |
| 2023-05-16 | 26.70 | $26.29 | 42631 |
| 2023-05-15 | 26.73 | $26.23 | 82500 |
| 2023-05-12 | 26.77 | $26.33 | 197934 |
| 2023-05-11 | 26.79 | $26.79 | 75600 |
| 2023-05-10 | 26.77 | $26.91 | 37948 |
| 2023-05-09 | 26.73 | $26.75 | 23600 |
| 2023-05-08 | 26.71 | $26.99 | 54148 |
| 2023-05-05 | 26.66 | $27.38 | 50135 |
| 2023-05-04 | 26.57 | $27.14 | 60301 |
| 2023-05-03 | 26.50 | $26.88 | 39193 |
| 2023-05-02 | 26.46 | $26.93 | 62636 |
| 2023-05-01 | 26.41 | $26.87 | 38316 |
| 2023-04-28 | 26.37 | $27.02 | 55508 |
| 2023-04-27 | 26.31 | $26.80 | 75746 |
| 2023-04-26 | 26.28 | $26.30 | 101700 |
| 2023-04-25 | 26.30 | $26.46 | 462838 |
| 2023-04-24 | 26.31 | $26.57 | 260144 |
| 2023-04-21 | 26.32 | $25.93 | 454503 |
| 2023-04-20 | 26.38 | $26.12 | 105812 |
| 2023-04-19 | 26.43 | $25.68 | 195946 |
| 2023-04-18 | 26.53 | $25.82 | 302347 |
| 2023-04-17 | 26.62 | $26.06 | 193300 |
| 2023-04-14 | 26.69 | $26.18 | 194404 |
| 2023-04-13 | 26.74 | $26.41 | 264712 |
| 2023-04-12 | 26.78 | $26.11 | 222300 |
| 2023-04-11 | 26.83 | $26.53 | 425700 |
| 2023-04-10 | 26.85 | $26.53 | 49015 |
| 2023-04-06 | 26.87 | $26.67 | 253317 |
| 2023-04-05 | 26.87 | $26.57 | 194700 |
| 2023-04-04 | 26.88 | $26.81 | 123218 |
| 2023-04-03 | 26.87 | $27.00 | 151800 |
| 2023-03-31 | 26.84 | $26.96 | 80230 |
| 2023-03-30 | 26.82 | $27.46 | 91926 |
| 2023-03-29 | 26.74 | $27.38 | 151912 |
| 2023-03-28 | 26.67 | $27.27 | 77200 |
| 2023-03-27 | 26.60 | $27.22 | 251912 |
| 2023-03-24 | 26.54 | $27.14 | 342046 |
| 2023-03-23 | 26.48 | $26.58 | 476028 |
| 2023-03-22 | 26.48 | $26.83 | 505000 |
| 2023-03-21 | 26.45 | $26.86 | 148900 |
| 2023-03-20 | 26.43 | $26.64 | 243730 |
| 2023-03-17 | 26.43 | $26.15 | 345300 |
| 2023-03-16 | 26.48 | $26.13 | 147141 |
| 2023-03-15 | 26.55 | $25.76 | 250235 |
| 2023-03-14 | 26.66 | $26.15 | 167900 |
| 2023-03-13 | 26.75 | $26.17 | 120000 |
| 2023-03-10 | 26.84 | $26.34 | 93912 |
| 2023-03-09 | 26.93 | $26.36 | 194664 |
| 2023-03-08 | 27.02 | $26.81 | 148227 |
| 2023-03-07 | 27.08 | $26.69 | 176600 |
| 2023-03-06 | 27.16 | $26.92 | 215800 |
| 2023-03-03 | 27.23 | $27.03 | 236244 |
| 2023-03-02 | 27.30 | $26.71 | 244500 |
| 2023-03-01 | 27.41 | $26.71 | 201802 |
| 2023-02-28 | 27.52 | $26.41 | 258436 |
| 2023-02-27 | 27.68 | $26.48 | 217100 |
| 2023-02-24 | 27.84 | $26.65 | 104600 |
| 2023-02-23 | 28.00 | $27.04 | 255500 |
| 2023-02-22 | 28.13 | $27.23 | 188500 |
| 2023-02-21 | 28.25 | $27.55 | 162100 |
| 2023-02-17 | 28.34 | $27.69 | 118342 |
| 2023-02-16 | 28.43 | $27.83 | 20208 |
| 2023-02-15 | 28.52 | $27.86 | 40936 |
| 2023-02-14 | 28.60 | $28.06 | 31915 |
| 2023-02-13 | 28.67 | $28.50 | 36325 |
| 2023-02-10 | 28.70 | $28.48 | 77724 |
| 2023-02-09 | 28.73 | $28.23 | 34118 |
| 2023-02-08 | 28.78 | $28.39 | 75825 |
| 2023-02-07 | 28.82 | $28.18 | 57316 |
| 2023-02-06 | 28.87 | $28.42 | 62100 |
| 2023-02-03 | 28.89 | $29.02 | 98300 |
| 2023-02-02 | 28.85 | $29.29 | 51850 |
| 2023-02-01 | 28.78 | $29.28 | 111900 |
| 2023-01-31 | 28.69 | $28.12 | 195700 |
| 2023-01-30 | 28.71 | $28.56 | 235230 |
| 2023-01-27 | 28.67 | $29.10 | 245300 |
| 2023-01-26 | 28.57 | $29.16 | 22940 |
| 2023-01-25 | 28.44 | $29.10 | 37400 |
| 2023-01-24 | 28.31 | $29.02 | 26900 |
| 2023-01-23 | 28.17 | $29.09 | 35200 |
| 2023-01-20 | 28.02 | $29.22 | 44607 |
| 2023-01-19 | 27.83 | $29.00 | 26900 |
| 2023-01-18 | 27.65 | $28.95 | 25225 |
| 2023-01-17 | 27.46 | $28.79 | 23937 |
| 2023-01-13 | 27.27 | $28.72 | 34800 |
| 2023-01-12 | 27.08 | $28.17 | 51535 |
| 2023-01-11 | 26.93 | $27.71 | 41900 |
| 2023-01-10 | 26.82 | $27.92 | 23342 |
| 2023-01-09 | 26.68 | $27.97 | 67015 |
| 2023-01-06 | 26.53 | $27.56 | 46001 |
| 2023-01-05 | 26.41 | $27.37 | 83000 |
| 2023-01-04 | 26.31 | $27.37 | 49000 |
| 2023-01-03 | 26.20 | $26.54 | 62607 |
| 2022-12-30 | 26.17 | $26.19 | 28719 |
| 2022-12-29 | 26.17 | $26.51 | 43149 |
| 2022-12-28 | 26.15 | $25.78 | 22814 |
| 2022-12-27 | 26.19 | $26.16 | 30700 |
| 2022-12-23 | 26.21 | $26.29 | 20103 |
| 2022-12-22 | 26.21 | $26.08 | 90600 |
| 2022-12-21 | 26.23 | $26.41 | 18311 |
| 2022-12-20 | 26.21 | $26.06 | 29816 |
| 2022-12-19 | 26.22 | $25.55 | 139542 |
| 2022-12-16 | 26.28 | $25.72 | 146827 |
| 2022-12-15 | 26.33 | $25.93 | 49615 |
| 2022-12-14 | 26.35 | $26.39 | 25008 |
| 2022-12-13 | 26.31 | $26.58 | 78000 |
| 2022-12-12 | 26.26 | $26.48 | 50300 |
| 2022-12-09 | 26.20 | $26.37 | 52322 |
| 2022-12-08 | 26.15 | $26.74 | 25002 |
| 2022-12-07 | 26.05 | $26.43 | 58400 |
| 2022-12-06 | 25.98 | $26.44 | 45600 |
| 2022-12-05 | 25.89 | $25.65 | 35390 |
| 2022-12-02 | 25.87 | $26.24 | 72500 |
| 2022-12-01 | 25.77 | $26.60 | 152410 |
| 2022-11-30 | 25.64 | $26.77 | 92400 |
| 2022-11-29 | 25.47 | $26.77 | 87734 |
| 2022-11-28 | 25.29 | $26.44 | 51600 |
| 2022-11-25 | 25.12 | $26.08 | 40607 |
| 2022-11-23 | 24.99 | $25.99 | 150500 |
| 2022-11-22 | 24.85 | $25.57 | 47336 |
| 2022-11-21 | 24.74 | $25.32 | 53338 |
| 2022-11-18 | 24.65 | $25.41 | 91700 |
| 2022-11-17 | 24.53 | $25.16 | 12021 |
| 2022-11-16 | 24.44 | $25.01 | 102838 |
| 2022-11-15 | 24.34 | $25.17 | 47414 |
| 2022-11-14 | 24.23 | $24.98 | 66909 |
| 2022-11-11 | 24.12 | $25.09 | 123717 |
| 2022-11-10 | 23.99 | $25.03 | 72403 |
| 2022-11-09 | 23.86 | $24.04 | 32437 |
| 2022-11-08 | 23.81 | $24.53 | 49900 |
| 2022-11-07 | 23.70 | $24.31 | 71200 |
| 2022-11-04 | 23.61 | $23.85 | 87740 |
| 2022-11-03 | 23.55 | $23.58 | 122700 |
| 2022-11-02 | 23.51 | $23.60 | 74700 |
| 2022-11-01 | 23.47 | $24.18 | 38500 |
| 2022-10-31 | 23.37 | $23.95 | 9600 |
| 2022-10-28 | 23.29 | $24.06 | 65400 |
| 2022-10-27 | 23.18 | $24.03 | 53700 |
| 2022-10-26 | 23.07 | $23.88 | 34623 |
| 2022-10-25 | 22.97 | $23.54 | 24300 |
| 2022-10-24 | 22.90 | $23.19 | 14600 |
| 2022-10-21 | 22.87 | $23.33 | 22341 |
| 2022-10-20 | 22.82 | $23.21 | 13400 |
| 2022-10-19 | 22.79 | $23.38 | 11000 |
| 2022-10-18 | 22.75 | $23.41 | 69835 |
| 2022-10-17 | 22.72 | $23.07 | 43718 |
| 2022-10-14 | 22.72 | $22.36 | 24000 |
| 2022-10-13 | 22.81 | $22.69 | 22852 |
| 2022-10-12 | 22.89 | $22.32 | 127800 |
| 2022-10-11 | 23.01 | $22.30 | 23200 |
| 2022-10-10 | 23.16 | $22.31 | 15633 |
| 2022-10-07 | 23.32 | $22.46 | 75117 |
| 2022-10-06 | 23.49 | $22.80 | 41000 |
| 2022-10-05 | 23.64 | $23.03 | 64300 |
| 2022-10-04 | 23.78 | $23.26 | 48336 |
| 2022-10-03 | 23.91 | $22.28 | 35613 |
| 2022-09-30 | 24.16 | $22.08 | 48500 |
| 2022-09-29 | 24.44 | $22.84 | 40235 |
| 2022-09-28 | 24.67 | $22.86 | 60423 |
| 2022-09-27 | 24.91 | $22.95 | 146400 |
| 2022-09-26 | 25.16 | $23.64 | 122919 |
| 2022-09-23 | 25.36 | $23.80 | 66046 |
| 2022-09-22 | 25.57 | $24.10 | 24300 |
| 2022-09-21 | 25.75 | $24.48 | 61104 |
| 2022-09-20 | 25.92 | $25.08 | 44239 |
| 2022-09-19 | 26.04 | $25.29 | 13533 |
| 2022-09-16 | 26.14 | $25.66 | 102000 |
| 2022-09-15 | 26.22 | $25.66 | 29213 |
| 2022-09-14 | 26.32 | $25.82 | 43100 |
| 2022-09-13 | 26.40 | $25.95 | 70905 |
| 2022-09-12 | 26.48 | $26.63 | 48601 |
| 2022-09-09 | 26.50 | $26.13 | 92100 |
| 2022-09-08 | 26.57 | $25.81 | 39200 |
| 2022-09-07 | 26.68 | $25.85 | 113900 |
| 2022-09-06 | 26.78 | $26.19 | 53600 |
| 2022-09-02 | 26.85 | $26.27 | 14500 |
| 2022-09-01 | 26.91 | $26.00 | 49200 |
| 2022-08-31 | 27.01 | $26.19 | 88240 |
| 2022-08-30 | 27.08 | $26.69 | 29103 |
| 2022-08-29 | 27.10 | $26.72 | 59200 |
| 2022-08-26 | 27.11 | $26.96 | 205200 |
| 2022-08-25 | 27.10 | $27.19 | 28416 |
| 2022-08-24 | 27.05 | $27.04 | 27827 |
| 2022-08-23 | 27.01 | $26.88 | 60042 |
| 2022-08-22 | 26.98 | $27.09 | 56100 |
| 2022-08-19 | 26.92 | $27.69 | 62200 |
| 2022-08-18 | 26.79 | $27.59 | 22900 |
| 2022-08-17 | 26.66 | $27.60 | 100300 |
| 2022-08-16 | 26.52 | $27.84 | 42840 |
| 2022-08-15 | 26.33 | $27.33 | 31322 |
| 2022-08-12 | 26.19 | $27.41 | 73817 |
| 2022-08-11 | 26.03 | $27.26 | 122400 |
| 2022-08-10 | 25.86 | $26.59 | 49900 |
| 2022-08-09 | 25.76 | $26.20 | 49043 |
| 2022-08-08 | 25.68 | $26.26 | 87000 |
| 2022-08-05 | 25.60 | $26.23 | 57036 |
| 2022-08-04 | 25.52 | $26.40 | 24020 |
| 2022-08-03 | 25.41 | $26.03 | 39646 |
| 2022-08-02 | 25.35 | $25.86 | 121112 |
| 2022-08-01 | 25.29 | $25.64 | 92738 |
| 2022-07-29 | 25.26 | $25.94 | 101740 |
| 2022-07-28 | 25.20 | $25.63 | 51729 |
| 2022-07-27 | 25.16 | $25.46 | 83746 |
| 2022-07-26 | 25.15 | $25.11 | 35942 |
| 2022-07-25 | 25.17 | $25.03 | 27043 |
| 2022-07-22 | 25.20 | $25.08 | 26332 |
| 2022-07-21 | 25.22 | $25.11 | 46400 |
| 2022-07-20 | 25.25 | $24.98 | 71746 |
| 2022-07-19 | 25.29 | $25.22 | 45102 |
| 2022-07-18 | 25.31 | $24.80 | 39242 |
| 2022-07-15 | 25.38 | $24.78 | 19030 |
| 2022-07-14 | 25.47 | $24.64 | 186400 |
| 2022-07-13 | 25.57 | $24.91 | 61300 |
| 2022-07-12 | 25.66 | $25.42 | 63300 |
| 2022-07-11 | 25.71 | $25.50 | 35204 |
| 2022-07-08 | 25.77 | $25.65 | 39300 |
| 2022-07-07 | 25.82 | $25.68 | 36800 |
| 2022-07-06 | 25.89 | $26.00 | 50730 |
| 2022-07-05 | 25.93 | $25.58 | 56508 |
| 2022-07-01 | 26.03 | $25.52 | 261253 |
| 2022-06-30 | 26.15 | $25.38 | 189243 |
| 2022-06-29 | 26.31 | $25.81 | 112000 |
| 2022-06-28 | 26.43 | $25.80 | 265144 |
| 2022-06-27 | 26.58 | $25.45 | 146800 |
| 2022-06-24 | 26.78 | $25.48 | 96829 |
| 2022-06-23 | 26.98 | $25.11 | 273700 |
| 2022-06-22 | 27.25 | $25.67 | 186028 |
| 2022-06-21 | 27.47 | $25.96 | 155100 |
| 2022-06-17 | 27.68 | $26.25 | 110100 |
| 2022-06-16 | 27.88 | $26.40 | 104500 |
| 2022-06-15 | 28.07 | $26.58 | 59500 |
| 2022-06-14 | 28.25 | $26.88 | 68618 |
| 2022-06-13 | 28.41 | $26.94 | 152400 |
| 2022-06-10 | 28.57 | $27.26 | 161125 |
| 2022-06-09 | 28.70 | $27.93 | 134505 |
| 2022-06-08 | 28.77 | $28.74 | 162600 |
| 2022-06-07 | 28.76 | $28.71 | 236105 |
| 2022-06-06 | 28.76 | $28.39 | 305848 |
| 2022-06-03 | 28.78 | $28.35 | 191321 |
| 2022-06-02 | 28.82 | $28.79 | 184735 |
| 2022-06-01 | 28.81 | $28.83 | 200900 |
| 2022-05-31 | 28.80 | $29.37 | 268539 |
| 2022-05-27 | 28.73 | $29.53 | 171419 |
| 2022-05-26 | 28.65 | $29.19 | 91128 |
| 2022-05-25 | 28.60 | $28.65 | 184340 |
| 2022-05-24 | 28.61 | $28.64 | 145523 |
| 2022-05-23 | 28.62 | $28.96 | 75400 |
| 2022-05-20 | 28.60 | $29.04 | 88722 |
| 2022-05-19 | 28.59 | $28.87 | 88919 |
| 2022-05-18 | 28.59 | $28.52 | 162300 |
| 2022-05-17 | 28.63 | $28.46 | 174025 |
| 2022-05-16 | 28.69 | $27.97 | 162900 |
| 2022-05-13 | 28.81 | $27.88 | 357634 |
| 2022-05-12 | 28.95 | $28.14 | 212250 |
| 2022-05-11 | 29.06 | $28.33 | 207400 |
| 2022-05-10 | 29.17 | $28.60 | 156200 |
| 2022-05-09 | 29.26 | $28.43 | 104800 |
| 2022-05-06 | 29.38 | $28.92 | 220035 |
| 2022-05-05 | 29.46 | $28.90 | 251000 |
| 2022-05-04 | 29.55 | $29.11 | 194642 |
| 2022-05-03 | 29.62 | $28.77 | 48200 |
| 2022-05-02 | 29.75 | $28.89 | 125331 |
| 2022-04-29 | 29.87 | $28.83 | 164500 |
| 2022-04-28 | 30.01 | $29.48 | 33700 |
| 2022-04-27 | 30.10 | $29.41 | 149834 |
| 2022-04-26 | 30.20 | $29.58 | 120000 |
| 2022-04-25 | 30.29 | $29.99 | 104922 |
| 2022-04-22 | 30.34 | $29.81 | 78416 |
| 2022-04-21 | 30.41 | $30.10 | 47500 |
| 2022-04-20 | 30.46 | $30.54 | 49400 |
| 2022-04-19 | 30.46 | $30.01 | 152500 |
| 2022-04-18 | 30.51 | $30.13 | 26208 |
| 2022-04-14 | 30.55 | $29.83 | 86500 |
| 2022-04-13 | 30.62 | $30.17 | 42400 |
| 2022-04-12 | 30.66 | $29.83 | 87124 |
| 2022-04-11 | 30.73 | $30.21 | 73600 |
| 2022-04-08 | 30.76 | $30.53 | 80500 |
| 2022-04-07 | 30.76 | $30.45 | 98800 |
| 2022-04-06 | 30.77 | $31.08 | 41611 |
| 2022-04-05 | 30.72 | $31.18 | 114700 |
| 2022-04-04 | 30.65 | $31.52 | 56200 |
| 2022-04-01 | 30.56 | $31.16 | 87036 |
| 2022-03-31 | 30.50 | $31.10 | 81800 |
| 2022-03-30 | 30.45 | $30.94 | 123701 |
| 2022-03-29 | 30.43 | $30.88 | 123644 |
| 2022-03-28 | 30.42 | $30.81 | 59500 |
| 2022-03-25 | 30.42 | $30.66 | 79445 |
| 2022-03-24 | 30.45 | $30.49 | 322225 |
| 2022-03-23 | 30.50 | $29.78 | 288242 |
| 2022-03-22 | 30.64 | $30.14 | 276300 |
| 2022-03-21 | 30.75 | $29.83 | 116700 |
| 2022-03-18 | 30.91 | $30.10 | 805500 |
| 2022-03-17 | 31.05 | $30.63 | 173405 |
| 2022-03-16 | 31.15 | $30.59 | 281900 |
| 2022-03-15 | 31.27 | $29.85 | 456400 |
| 2022-03-14 | 31.47 | $29.17 | 312106 |
| 2022-03-11 | 31.75 | $30.11 | 424300 |
| 2022-03-10 | 31.94 | $30.40 | 1.4M |
| 2022-03-09 | 32.13 | $31.23 | 660653 |
| 2022-03-08 | 32.24 | $30.85 | 1.3M |
| 2022-03-07 | 32.39 | $31.31 | 411518 |
| 2022-03-04 | 32.50 | $32.04 | 320900 |
| 2022-03-03 | 32.54 | $32.40 | 125437 |
| 2022-03-02 | 32.55 | $32.28 | 194738 |
| 2022-03-01 | 32.57 | $32.56 | 202000 |
| 2022-02-28 | 32.56 | $32.95 | 203400 |
| 2022-02-25 | 32.51 | $32.49 | 323134 |
| 2022-02-24 | 32.50 | $32.16 | 446900 |
| 2022-02-23 | 32.51 | $32.65 | 255506 |
| 2022-02-22 | 32.48 | $33.04 | 236500 |
| 2022-02-18 | 32.40 | $32.66 | 188619 |
| 2022-02-17 | 32.34 | $32.71 | 135625 |
| 2022-02-16 | 32.28 | $33.03 | 171745 |
| 2022-02-15 | 32.18 | $32.46 | 288400 |
| 2022-02-14 | 32.12 | $32.29 | 236342 |
| 2022-02-11 | 32.08 | $31.96 | 330808 |
| 2022-02-10 | 32.08 | $32.40 | 126500 |
| 2022-02-09 | 32.02 | $32.88 | 171100 |
| 2022-02-08 | 31.92 | $32.37 | 101016 |
| 2022-02-07 | 31.86 | $31.94 | 188743 |
| 2022-02-04 | 31.83 | $32.12 | 106829 |
| 2022-02-03 | 31.78 | $32.23 | 114300 |
| 2022-02-02 | 31.71 | $32.68 | 136329 |
| 2022-02-01 | 31.60 | $32.29 | 225700 |
| 2022-01-31 | 31.51 | $32.27 | 73000 |
| 2022-01-28 | 31.43 | $31.69 | 106400 |
| 2022-01-27 | 31.40 | $31.59 | 93046 |
| 2022-01-26 | 31.39 | $31.24 | 140129 |
| 2022-01-25 | 31.41 | $31.61 | 156032 |
| 2022-01-24 | 31.41 | $31.13 | 97800 |
| 2022-01-21 | 31.45 | $31.37 | 200004 |
| 2022-01-20 | 31.48 | $31.18 | 148200 |
| 2022-01-19 | 31.53 | $31.31 | 184822 |
| 2022-01-18 | 31.57 | $31.50 | 588100 |
| 2022-01-14 | 31.60 | $31.81 | 72408 |
| 2022-01-13 | 31.60 | $32.01 | 130327 |
| 2022-01-12 | 31.59 | $31.77 | 121400 |
| 2022-01-11 | 31.59 | $31.30 | 135219 |
| 2022-01-10 | 31.65 | $31.08 | 488400 |
| 2022-01-07 | 31.74 | $30.66 | 115200 |
| 2022-01-06 | 31.87 | $31.09 | 160416 |
| 2022-01-05 | 31.96 | $31.10 | 299411 |
| 2022-01-04 | 32.07 | $31.33 | 179300 |
| 2022-01-03 | 32.15 | $31.29 | 331007 |
| 2021-12-31 | 32.23 | $31.64 | 363800 |
| 2021-12-30 | 32.29 | $32.36 | 70124 |
| 2021-12-29 | 32.26 | $32.25 | 27500 |
| 2021-12-28 | 32.25 | $32.30 | 63300 |
| 2021-12-27 | 32.23 | $32.45 | 105600 |
| 2021-12-23 | 32.19 | $32.24 | 188800 |
| 2021-12-22 | 32.18 | $32.18 | 326520 |
| 2021-12-21 | 32.17 | $32.22 | 162645 |
| 2021-12-20 | 32.16 | $32.62 | 292000 |
| 2021-12-17 | 32.11 | $32.57 | 165815 |
| 2021-12-16 | 32.07 | $32.36 | 103800 |
| 2021-12-15 | 32.04 | $31.81 | 122743 |
| 2021-12-14 | 32.07 | $32.33 | 55900 |
| 2021-12-13 | 32.06 | $31.99 | 70200 |
| 2021-12-10 | 32.09 | $32.47 | 116000 |
| 2021-12-09 | 32.07 | $32.44 | 90500 |
| 2021-12-08 | 32.06 | $32.12 | 51027 |
| 2021-12-07 | 32.08 | $32.18 | 81000 |
| 2021-12-06 | 32.11 | $31.91 | 36721 |
| 2021-12-03 | 32.16 | $31.51 | 113205 |
| 2021-12-02 | 32.26 | $31.38 | 80017 |
| 2021-12-01 | 32.37 | $31.16 | 513918 |
| 2021-11-30 | 32.50 | $31.97 | 248900 |
| 2021-11-29 | 32.56 | $31.76 | 643900 |
| 2021-11-26 | 32.63 | $32.04 | 169648 |
| 2021-11-24 | 32.68 | $32.97 | 112009 |
| 2021-11-23 | 32.64 | $32.59 | 136602 |
| 2021-11-22 | 32.63 | $31.93 | 223000 |
| 2021-11-19 | 32.68 | $32.28 | 104637 |
| 2021-11-18 | 32.70 | $32.62 | 69000 |
| 2021-11-17 | 32.69 | $32.69 | 44237 |
| 2021-11-16 | 32.67 | $32.75 | 35001 |
| 2021-11-15 | 32.65 | $32.91 | 203900 |
| 2021-11-12 | 32.61 | $33.44 | 102218 |
| 2021-11-11 | 32.51 | $33.11 | 41145 |
| 2021-11-10 | 32.44 | $33.08 | 167512 |
| 2021-11-09 | 32.36 | $33.31 | 121503 |
| 2021-11-08 | 32.26 | $33.23 | 78509 |
| 2021-11-05 | 32.15 | $33.00 | 287241 |
| 2021-11-04 | 32.06 | $31.96 | 72248 |
| 2021-11-03 | 32.06 | $32.03 | 92700 |
| 2021-11-02 | 32.05 | $31.84 | 68700 |
| 2021-11-01 | 32.06 | $31.58 | 75200 |
| 2021-10-29 | 32.07 | $31.67 | 132640 |
| 2021-10-28 | 32.08 | $31.96 | 121109 |
| 2021-10-27 | 32.04 | $32.12 | 78400 |
| 2021-10-26 | 31.98 | $32.18 | 98900 |
| 2021-10-25 | 31.90 | $32.15 | 137715 |
| 2021-10-22 | 31.81 | $32.51 | 55415 |
| 2021-10-21 | 31.67 | $32.58 | 87810 |
| 2021-10-20 | 31.52 | $32.59 | 102425 |
| 2021-10-19 | 31.36 | $32.67 | 223629 |
| 2021-10-18 | 31.17 | $32.34 | 173021 |
| 2021-10-15 | 31.01 | $32.41 | 100813 |
| 2021-10-14 | 30.83 | $32.07 | 188339 |
| 2021-10-13 | 30.68 | $31.81 | 75600 |
| 2021-10-12 | 30.55 | $31.63 | 56000 |
| 2021-10-11 | 30.43 | $31.46 | 54640 |
| 2021-10-08 | 30.32 | $31.08 | 64200 |
| 2021-10-07 | 30.25 | $30.97 | 137400 |
| 2021-10-06 | 30.19 | $30.93 | 175700 |
| 2021-10-05 | 30.13 | $30.41 | 143700 |
| 2021-10-04 | 30.12 | $29.93 | 19707 |
| 2021-10-01 | 30.15 | $30.21 | 133000 |
| 2021-09-30 | 30.16 | $29.75 | 255100 |
| 2021-09-29 | 30.22 | $29.46 | 80900 |
| 2021-09-28 | 30.31 | $29.43 | 125617 |
| 2021-09-27 | 30.41 | $29.84 | 80613 |
| 2021-09-24 | 30.46 | $30.13 | 57321 |
| 2021-09-23 | 30.50 | $30.55 | 49000 |
| 2021-09-22 | 30.48 | $30.42 | 83920 |
| 2021-09-21 | 30.48 | $30.19 | 66803 |
| 2021-09-20 | 30.50 | $30.06 | 66845 |
| 2021-09-17 | 30.52 | $30.45 | 85700 |
| 2021-09-16 | 30.50 | $30.72 | 96900 |
| 2021-09-15 | 30.44 | $30.43 | 250800 |
| 2021-09-14 | 30.41 | $30.93 | 58244 |
| 2021-09-13 | 30.31 | $31.00 | 94500 |
| 2021-09-10 | 30.20 | $30.75 | 68100 |
| 2021-09-09 | 30.10 | $30.75 | 36800 |
| 2021-09-08 | 29.99 | $30.57 | 51000 |
| 2021-09-07 | 29.88 | $30.35 | 143800 |
| 2021-09-03 | 29.79 | $30.46 | 98700 |
| 2021-09-02 | 29.68 | $30.46 | 46156 |
| 2021-09-01 | 29.57 | $30.18 | 92303 |
| 2021-08-31 | 29.47 | $30.06 | 157700 |
| 2021-08-30 | 29.38 | $30.35 | 23000 |
| 2021-08-27 | 29.25 | $30.27 | 83433 |
| 2021-08-26 | 29.11 | $30.13 | 22000 |
| 2021-08-25 | 28.98 | $30.06 | 60944 |
| 2021-08-24 | 28.85 | $29.51 | 125028 |
| 2021-08-23 | 28.77 | $29.34 | 47100 |
| 2021-08-20 | 28.69 | $29.39 | 79838 |
| 2021-08-19 | 28.61 | $29.15 | 35918 |
| 2021-08-18 | 28.54 | $28.75 | 26228 |
| 2021-08-17 | 28.52 | $28.72 | 15935 |
| 2021-08-16 | 28.49 | $28.28 | 39200 |
| 2021-08-13 | 28.51 | $28.26 | 71817 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.90
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.10
Average
26.69
Maximum
33.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.90 | $25.75 | 65552 |
| 2026-08-10 | 25.90 | $25.85 | 129144 |
| 2026-08-07 | 25.87 | $25.97 | 84200 |
| 2026-08-06 | 25.82 | $25.77 | 135700 |
| 2026-08-05 | 25.79 | $25.81 | 207328 |
| 2026-08-04 | 25.76 | $25.97 | 109214 |
| 2026-08-03 | 25.68 | $26.02 | 64900 |
| 2026-07-31 | 25.58 | $25.56 | 131525 |
| 2026-07-30 | 25.55 | $25.69 | 18900 |
| 2026-07-29 | 25.49 | $25.59 | 66105 |
| 2026-07-28 | 25.45 | $25.65 | 123300 |
| 2026-07-27 | 25.38 | $25.39 | 55000 |
| 2026-07-24 | 25.36 | $25.22 | 108800 |
| 2026-07-23 | 25.36 | $25.10 | 181666 |
| 2026-07-22 | 25.39 | $25.34 | 216700 |
| 2026-07-21 | 25.38 | $25.68 | 588400 |
| 2026-07-20 | 25.29 | $25.68 | 50804 |
| 2026-07-17 | 25.18 | $25.60 | 26427 |
| 2026-07-16 | 25.07 | $25.41 | 69913 |
| 2026-07-15 | 24.99 | $25.16 | 77700 |
| 2026-07-14 | 24.94 | $25.18 | 89100 |
| 2026-07-13 | 24.88 | $24.93 | 42409 |
| 2026-07-10 | 24.86 | $25.27 | 42600 |
| 2026-07-09 | 24.77 | $24.91 | 475013 |
| 2026-07-08 | 24.74 | $25.02 | 34439 |
| 2026-07-07 | 24.68 | $24.94 | 108200 |
| 2026-07-06 | 24.63 | $25.02 | 49542 |
| 2026-07-02 | 24.55 | $24.48 | 70100 |
| 2026-07-01 | 24.57 | $24.15 | 322600 |
| 2026-06-30 | 24.67 | $24.16 | 373600 |
| 2026-06-29 | 24.78 | $24.65 | 341000 |
| 2026-06-26 | 24.81 | $24.41 | 122934 |
| 2026-06-25 | 24.89 | $24.46 | 63045 |
| 2026-06-24 | 24.97 | $24.38 | 92746 |
| 2026-06-23 | 25.09 | $24.90 | 103400 |
| 2026-06-22 | 25.11 | $24.73 | 71546 |
| 2026-06-18 | 25.17 | $25.50 | 36439 |
| 2026-06-17 | 25.07 | $25.09 | 242203 |
| 2026-06-16 | 25.05 | $26.02 | 105800 |
| 2026-06-15 | 24.82 | $26.14 | 287300 |
| 2026-06-12 | 24.54 | $25.00 | 149100 |
| 2026-06-11 | 24.44 | $24.76 | 137400 |
| 2026-06-10 | 24.39 | $24.53 | 59687 |
| 2026-06-09 | 24.37 | $24.44 | 140222 |
| 2026-06-08 | 24.37 | $24.44 | 78717 |
| 2026-06-05 | 24.37 | $24.33 | 90504 |
| 2026-06-04 | 24.40 | $24.70 | 154800 |
| 2026-06-03 | 24.35 | $24.64 | 64816 |
| 2026-06-02 | 24.31 | $24.58 | 250646 |
| 2026-06-01 | 24.27 | $23.89 | 269407 |
| 2026-05-29 | 24.38 | $23.86 | 239972 |
| 2026-05-28 | 24.51 | $24.38 | 126922 |
| 2026-05-27 | 24.56 | $24.64 | 14700 |
| 2026-05-26 | 24.55 | $24.59 | 113402 |
| 2026-05-22 | 24.56 | $24.72 | 112600 |
| 2026-05-21 | 24.54 | $24.63 | 21300 |
| 2026-05-20 | 24.54 | $24.53 | 147917 |
| 2026-05-19 | 24.56 | $24.20 | 85406 |
| 2026-05-18 | 24.65 | $24.54 | 106707 |
| 2026-05-15 | 24.69 | $24.64 | 37733 |
| 2026-05-14 | 24.71 | $24.80 | 63900 |
| 2026-05-13 | 24.70 | $24.78 | 52000 |
| 2026-05-12 | 24.70 | $24.64 | 150211 |
| 2026-05-11 | 24.73 | $25.04 | 116800 |
| 2026-05-08 | 24.67 | $25.21 | 180600 |
| 2026-05-07 | 24.58 | $25.17 | 287300 |
| 2026-05-06 | 24.48 | $25.09 | 87402 |
| 2026-05-05 | 24.38 | $24.42 | 71000 |
| 2026-05-04 | 24.40 | $24.31 | 101935 |
| 2026-05-01 | 24.46 | $24.31 | 59646 |
| 2026-04-30 | 24.53 | $24.20 | 67626 |
| 2026-04-29 | 24.63 | $24.10 | 32843 |
| 2026-04-28 | 24.77 | $24.15 | 54600 |
| 2026-04-27 | 24.93 | $24.55 | 27300 |
| 2026-04-24 | 25.02 | $24.71 | 44000 |
| 2026-04-23 | 25.10 | $24.81 | 26635 |
| 2026-04-22 | 25.17 | $25.10 | 19937 |
| 2026-04-21 | 25.20 | $25.10 | 159001 |
| 2026-04-20 | 25.22 | $25.35 | 68388 |
| 2026-04-17 | 25.20 | $25.51 | 157439 |
| 2026-04-16 | 25.14 | $25.32 | 77200 |
| 2026-04-15 | 25.12 | $25.47 | 20500 |
| 2026-04-14 | 25.05 | $25.48 | 52400 |
| 2026-04-13 | 24.98 | $25.48 | 123300 |
| 2026-04-10 | 24.89 | $25.49 | 120300 |
| 2026-04-09 | 24.79 | $25.67 | 90500 |
| 2026-04-08 | 24.64 | $25.71 | 134448 |
| 2026-04-07 | 24.46 | $24.89 | 154719 |
| 2026-04-06 | 24.42 | $24.79 | 56022 |
| 2026-04-02 | 24.40 | $24.68 | 82037 |
| 2026-04-01 | 24.41 | $24.85 | 82400 |
| 2026-03-31 | 24.38 | $24.83 | 128700 |
| 2026-03-30 | 24.36 | $24.08 | 110536 |
| 2026-03-27 | 24.50 | $24.34 | 77200 |
| 2026-03-26 | 24.60 | $24.56 | 156222 |
| 2026-03-25 | 24.68 | $25.00 | 97132 |
| 2026-03-24 | 24.68 | $24.44 | 91200 |
| 2026-03-23 | 24.81 | $24.99 | 342716 |
| 2026-03-20 | 24.84 | $24.23 | 167136 |
| 2026-03-19 | 25.05 | $24.69 | 132600 |
| 2026-03-18 | 25.19 | $24.61 | 104627 |
| 2026-03-17 | 25.37 | $24.88 | 89400 |
| 2026-03-16 | 25.53 | $24.67 | 403733 |
| 2026-03-13 | 25.77 | $24.97 | 148430 |
| 2026-03-12 | 25.98 | $25.07 | 314965 |
| 2026-03-11 | 26.20 | $25.38 | 119709 |
| 2026-03-10 | 26.39 | $25.54 | 482324 |
| 2026-03-09 | 26.59 | $25.28 | 417853 |
| 2026-03-06 | 26.87 | $25.32 | 805100 |
| 2026-03-05 | 27.18 | $26.13 | 198819 |
| 2026-03-04 | 27.38 | $26.39 | 158800 |
| 2026-03-03 | 27.54 | $26.64 | 258500 |
| 2026-03-02 | 27.68 | $26.91 | 262400 |
| 2026-02-27 | 27.79 | $27.91 | 59431 |
| 2026-02-26 | 27.69 | $28.15 | 94400 |
| 2026-02-25 | 27.53 | $28.37 | 189633 |
| 2026-02-24 | 27.29 | $27.73 | 372938 |
| 2026-02-23 | 27.14 | $27.53 | 264700 |
| 2026-02-20 | 27.01 | $27.16 | 161926 |
| 2026-02-19 | 26.93 | $26.83 | 62731 |
| 2026-02-18 | 26.91 | $26.78 | 63204 |
| 2026-02-17 | 26.90 | $26.68 | 76400 |
| 2026-02-13 | 26.90 | $26.97 | 134948 |
| 2026-02-12 | 26.84 | $26.94 | 220900 |
| 2026-02-11 | 26.77 | $27.25 | 175509 |
| 2026-02-10 | 26.62 | $26.93 | 71000 |
| 2026-02-09 | 26.52 | $26.42 | 174208 |
| 2026-02-06 | 26.50 | $26.73 | 64400 |
| 2026-02-05 | 26.41 | $26.45 | 74428 |
| 2026-02-04 | 26.37 | $26.33 | 159643 |
| 2026-02-03 | 26.35 | $26.45 | 122100 |
| 2026-02-02 | 26.29 | $26.24 | 188800 |
| 2026-01-30 | 26.27 | $25.97 | 136791 |
| 2026-01-29 | 26.29 | $25.65 | 239000 |
| 2026-01-28 | 26.39 | $26.33 | 214822 |
| 2026-01-27 | 26.36 | $26.23 | 273542 |
| 2026-01-26 | 26.34 | $26.03 | 175600 |
| 2026-01-23 | 26.36 | $26.21 | 159009 |
| 2026-01-22 | 26.34 | $26.35 | 137603 |
| 2026-01-21 | 26.29 | $26.27 | 145600 |
| 2026-01-20 | 26.24 | $26.00 | 266335 |
| 2026-01-16 | 26.24 | $26.42 | 107934 |
| 2026-01-15 | 26.14 | $26.38 | 117805 |
| 2026-01-14 | 26.04 | $26.04 | 146800 |
| 2026-01-13 | 25.99 | $26.24 | 150700 |
| 2026-01-12 | 25.88 | $26.41 | 208600 |
| 2026-01-09 | 25.73 | $26.13 | 270600 |
| 2026-01-08 | 25.60 | $26.08 | 97300 |
| 2026-01-07 | 25.46 | $25.92 | 153583 |
| 2026-01-06 | 25.33 | $25.98 | 160200 |
| 2026-01-05 | 25.17 | $25.46 | 152138 |
| 2026-01-02 | 25.09 | $25.30 | 84200 |
| 2025-12-31 | 25.03 | $24.92 | 174419 |
| 2025-12-30 | 25.04 | $25.06 | 41408 |
| 2025-12-29 | 25.02 | $25.09 | 135500 |
| 2025-12-26 | 24.99 | $25.08 | 112025 |
| 2025-12-24 | 24.96 | $24.94 | 52700 |
| 2025-12-23 | 24.95 | $24.93 | 43026 |
| 2025-12-22 | 24.94 | $24.96 | 99310 |
| 2025-12-19 | 24.93 | $24.66 | 211800 |
| 2025-12-18 | 24.97 | $25.01 | 42021 |
| 2025-12-17 | 24.94 | $25.10 | 112228 |
| 2025-12-16 | 24.89 | $25.19 | 49200 |
| 2025-12-15 | 24.82 | $24.95 | 109604 |
| 2025-12-12 | 24.78 | $24.90 | 72449 |
| 2025-12-11 | 24.74 | $25.02 | 146200 |
| 2025-12-10 | 24.68 | $24.73 | 133437 |
| 2025-12-09 | 24.66 | $24.67 | 268215 |
| 2025-12-08 | 24.65 | $24.58 | 77914 |
| 2025-12-05 | 24.66 | $24.73 | 81800 |
| 2025-12-04 | 24.64 | $24.20 | 431912 |
| 2025-12-03 | 24.73 | $24.68 | 128132 |
| 2025-12-02 | 24.74 | $25.06 | 265123 |
| 2025-12-01 | 24.66 | $25.24 | 140947 |
| 2025-11-28 | 24.53 | $25.21 | 171436 |
| 2025-11-26 | 24.38 | $25.02 | 138300 |
| 2025-11-25 | 24.26 | $25.00 | 160048 |
| 2025-11-24 | 24.12 | $24.97 | 216413 |
| 2025-11-21 | 23.96 | $25.06 | 432200 |
| 2025-11-20 | 23.76 | $24.37 | 248628 |
| 2025-11-19 | 23.68 | $24.23 | 188418 |
| 2025-11-18 | 23.61 | $24.02 | 185900 |
| 2025-11-17 | 23.58 | $23.95 | 132300 |
| 2025-11-14 | 23.57 | $23.28 | 203900 |
| 2025-11-13 | 23.69 | $23.69 | 160700 |
| 2025-11-12 | 23.76 | $23.60 | 71961 |
| 2025-11-11 | 23.85 | $23.41 | 163500 |
| 2025-11-10 | 24.01 | $23.70 | 89304 |
| 2025-11-07 | 24.13 | $23.79 | 98200 |
| 2025-11-06 | 24.25 | $24.11 | 82200 |
| 2025-11-05 | 24.33 | $24.19 | 67223 |
| 2025-11-04 | 24.41 | $24.38 | 137014 |
| 2025-11-03 | 24.46 | $24.15 | 133231 |
| 2025-10-31 | 24.57 | $24.55 | 55046 |
| 2025-10-30 | 24.62 | $24.40 | 41420 |
| 2025-10-29 | 24.71 | $24.74 | 77636 |
| 2025-10-28 | 24.74 | $24.44 | 89334 |
| 2025-10-27 | 24.84 | $24.40 | 60600 |
| 2025-10-24 | 24.97 | $24.70 | 55000 |
| 2025-10-23 | 25.06 | $24.99 | 64500 |
| 2025-10-22 | 25.10 | $24.82 | 49500 |
| 2025-10-21 | 25.19 | $25.11 | 81547 |
| 2025-10-20 | 25.23 | $25.33 | 47913 |
| 2025-10-17 | 25.23 | $25.41 | 27600 |
| 2025-10-16 | 25.22 | $25.42 | 25938 |
| 2025-10-15 | 25.20 | $25.44 | 70800 |
| 2025-10-14 | 25.18 | $25.45 | 35835 |
| 2025-10-13 | 25.16 | $25.30 | 54636 |
| 2025-10-10 | 25.16 | $24.87 | 67103 |
| 2025-10-09 | 25.26 | $25.20 | 93700 |
| 2025-10-08 | 25.30 | $25.67 | 60128 |
| 2025-10-07 | 25.26 | $25.36 | 57803 |
| 2025-10-06 | 25.27 | $25.10 | 71100 |
| 2025-10-03 | 25.35 | $25.59 | 45137 |
| 2025-10-02 | 25.33 | $25.22 | 347801 |
| 2025-10-01 | 25.39 | $25.20 | 77243 |
| 2025-09-30 | 25.47 | $24.84 | 194600 |
| 2025-09-29 | 25.64 | $25.04 | 44921 |
| 2025-09-26 | 25.79 | $25.12 | 115900 |
| 2025-09-25 | 25.95 | $25.09 | 103245 |
| 2025-09-24 | 26.15 | $25.69 | 90314 |
| 2025-09-23 | 26.25 | $26.16 | 163100 |
| 2025-09-22 | 26.27 | $26.60 | 170428 |
| 2025-09-19 | 26.20 | $26.80 | 183742 |
| 2025-09-18 | 26.08 | $26.46 | 38836 |
| 2025-09-17 | 26.00 | $26.55 | 94700 |
| 2025-09-16 | 25.90 | $26.22 | 86938 |
| 2025-09-15 | 25.85 | $25.71 | 89811 |
| 2025-09-12 | 25.91 | $25.80 | 33244 |
| 2025-09-11 | 25.95 | $26.00 | 50300 |
| 2025-09-10 | 25.96 | $25.92 | 211736 |
| 2025-09-09 | 25.99 | $26.09 | 38100 |
| 2025-09-08 | 25.99 | $26.09 | 119000 |
| 2025-09-05 | 25.99 | $26.06 | 36200 |
| 2025-09-04 | 25.99 | $25.78 | 26805 |
| 2025-09-03 | 26.06 | $25.58 | 338300 |
| 2025-09-02 | 26.18 | $25.68 | 72100 |
| 2025-08-29 | 26.30 | $26.15 | 83900 |
| 2025-08-28 | 26.35 | $26.39 | 38500 |
| 2025-08-27 | 26.35 | $26.56 | 192129 |
| 2025-08-26 | 26.31 | $26.12 | 411600 |
| 2025-08-25 | 26.36 | $26.69 | 68300 |
| 2025-08-22 | 26.30 | $26.63 | 106600 |
| 2025-08-21 | 26.24 | $26.15 | 24500 |
| 2025-08-20 | 26.28 | $26.35 | 6714 |
| 2025-08-19 | 26.28 | $26.25 | 53300 |
| 2025-08-18 | 26.30 | $26.34 | 66700 |
| 2025-08-15 | 26.30 | $26.39 | 43111 |
| 2025-08-14 | 26.30 | $26.28 | 129300 |
| 2025-08-13 | 26.32 | $26.72 | 65600 |
| 2025-08-12 | 26.25 | $26.55 | 33346 |
| 2025-08-11 | 26.21 | $26.19 | 84000 |
| 2025-08-08 | 26.24 | $26.63 | 55233 |
| 2025-08-07 | 26.19 | $26.49 | 42321 |
| 2025-08-06 | 26.15 | $26.41 | 89800 |
| 2025-08-05 | 26.13 | $26.16 | 385900 |
| 2025-08-04 | 26.15 | $26.35 | 342637 |
| 2025-08-01 | 26.15 | $25.78 | 110139 |
| 2025-07-31 | 26.26 | $25.42 | 80900 |
| 2025-07-30 | 26.47 | $26.18 | 35408 |
| 2025-07-29 | 26.56 | $26.37 | 26400 |
| 2025-07-28 | 26.62 | $26.55 | 33600 |
| 2025-07-25 | 26.65 | $26.75 | 67100 |
| 2025-07-24 | 26.65 | $27.00 | 43900 |
| 2025-07-23 | 26.59 | $27.09 | 57639 |
| 2025-07-22 | 26.51 | $26.52 | 118846 |
| 2025-07-21 | 26.54 | $26.34 | 41943 |
| 2025-07-18 | 26.61 | $26.11 | 34200 |
| 2025-07-17 | 26.74 | $26.08 | 118324 |
| 2025-07-16 | 26.90 | $26.35 | 204326 |
| 2025-07-15 | 27.03 | $26.96 | 64500 |
| 2025-07-14 | 27.05 | $27.36 | 72300 |
| 2025-07-11 | 26.99 | $27.13 | 128800 |
| 2025-07-10 | 26.97 | $27.19 | 201100 |
| 2025-07-09 | 26.94 | $27.15 | 173400 |
| 2025-07-08 | 26.90 | $26.78 | 54121 |
| 2025-07-07 | 26.95 | $26.72 | 50900 |
| 2025-07-03 | 27.01 | $27.08 | 58403 |
| 2025-07-02 | 27.01 | $27.00 | 27115 |
| 2025-07-01 | 27.02 | $27.14 | 45900 |
| 2025-06-30 | 27.01 | $27.12 | 72046 |
| 2025-06-27 | 27.00 | $27.23 | 116900 |
| 2025-06-26 | 26.97 | $26.85 | 35800 |
| 2025-06-25 | 27.01 | $26.81 | 62460 |
| 2025-06-24 | 27.07 | $26.61 | 67718 |
| 2025-06-23 | 27.18 | $25.96 | 33800 |
| 2025-06-20 | 27.45 | $26.50 | 200213 |
| 2025-06-18 | 27.64 | $26.70 | 77300 |
| 2025-06-17 | 27.83 | $26.98 | 219144 |
| 2025-06-16 | 27.98 | $27.35 | 53800 |
| 2025-06-13 | 28.08 | $27.66 | 183000 |
| 2025-06-12 | 28.12 | $28.08 | 8741 |
| 2025-06-11 | 28.09 | $27.93 | 44900 |
| 2025-06-10 | 28.07 | $27.82 | 58200 |
| 2025-06-09 | 28.08 | $28.12 | 171747 |
| 2025-06-06 | 28.02 | $27.95 | 19300 |
| 2025-06-05 | 27.98 | $27.96 | 99143 |
| 2025-06-04 | 27.94 | $27.66 | 39900 |
| 2025-06-03 | 27.95 | $27.78 | 24900 |
| 2025-06-02 | 27.93 | $27.60 | 28800 |
| 2025-05-30 | 27.94 | $27.24 | 263834 |
| 2025-05-29 | 28.03 | $27.84 | 152800 |
| 2025-05-28 | 28.00 | $27.93 | 30708 |
| 2025-05-27 | 27.94 | $27.78 | 29700 |
| 2025-05-23 | 27.90 | $27.81 | 36923 |
| 2025-05-22 | 27.85 | $27.27 | 38300 |
| 2025-05-21 | 27.90 | $27.46 | 83237 |
| 2025-05-20 | 27.91 | $27.36 | 125600 |
| 2025-05-19 | 27.95 | $27.90 | 80623 |
| 2025-05-16 | 27.86 | $27.69 | 46402 |
| 2025-05-15 | 27.81 | $27.62 | 116400 |
| 2025-05-14 | 27.76 | $28.01 | 120800 |
| 2025-05-13 | 27.61 | $28.06 | 41031 |
| 2025-05-12 | 27.42 | $27.75 | 57200 |
| 2025-05-09 | 27.26 | $27.62 | 19030 |
| 2025-05-08 | 27.10 | $27.16 | 337100 |
| 2025-05-07 | 27.01 | $27.56 | 45900 |
| 2025-05-06 | 26.82 | $27.35 | 88934 |
| 2025-05-05 | 26.63 | $27.03 | 72400 |
| 2025-05-02 | 26.48 | $27.27 | 166326 |
| 2025-05-01 | 26.25 | $26.86 | 41535 |
| 2025-04-30 | 26.07 | $26.89 | 94900 |
| 2025-04-29 | 25.85 | $26.41 | 45300 |
| 2025-04-28 | 25.69 | $26.18 | 28734 |
| 2025-04-25 | 25.56 | $26.26 | 63600 |
| 2025-04-24 | 25.39 | $25.96 | 87000 |
| 2025-04-23 | 25.25 | $25.59 | 13724 |
| 2025-04-22 | 25.16 | $25.55 | 57207 |
| 2025-04-21 | 25.07 | $25.17 | 111736 |
| 2025-04-17 | 25.04 | $25.30 | 17603 |
| 2025-04-16 | 24.99 | $25.25 | 45239 |
| 2025-04-15 | 24.93 | $25.41 | 78000 |
| 2025-04-14 | 24.83 | $25.19 | 53800 |
| 2025-04-11 | 24.77 | $24.96 | 28600 |
| 2025-04-10 | 24.74 | $24.18 | 143500 |
| 2025-04-09 | 24.87 | $25.16 | 52900 |
| 2025-04-08 | 24.81 | $24.13 | 353407 |
| 2025-04-07 | 24.97 | $24.14 | 117636 |
| 2025-04-04 | 25.14 | $23.83 | 148300 |
| 2025-04-03 | 25.42 | $25.04 | 72826 |
| 2025-04-02 | 25.47 | $25.56 | 33232 |
| 2025-04-01 | 25.43 | $25.26 | 42300 |
| 2025-03-31 | 25.44 | $25.30 | 77806 |
| 2025-03-28 | 25.45 | $24.98 | 56800 |
| 2025-03-27 | 25.52 | $25.10 | 33000 |
| 2025-03-26 | 25.57 | $25.02 | 50100 |
| 2025-03-25 | 25.65 | $25.20 | 22836 |
| 2025-03-24 | 25.71 | $25.43 | 47200 |
| 2025-03-21 | 25.72 | $25.79 | 246422 |
| 2025-03-20 | 25.65 | $25.91 | 41900 |
| 2025-03-19 | 25.55 | $25.87 | 188146 |
| 2025-03-18 | 25.43 | $25.67 | 97200 |
| 2025-03-17 | 25.33 | $26.00 | 77800 |
| 2025-03-14 | 25.15 | $25.79 | 104542 |
| 2025-03-13 | 24.99 | $25.38 | 80648 |
| 2025-03-12 | 24.87 | $25.08 | 107828 |
| 2025-03-11 | 24.81 | $25.07 | 172300 |
| 2025-03-10 | 24.73 | $25.47 | 135626 |
| 2025-03-07 | 24.56 | $25.36 | 157627 |
| 2025-03-06 | 24.38 | $25.14 | 150600 |
| 2025-03-05 | 24.23 | $24.71 | 186400 |
| 2025-03-04 | 24.13 | $24.25 | 142600 |
| 2025-03-03 | 24.12 | $24.05 | 95106 |
| 2025-02-28 | 24.15 | $24.00 | 165500 |
| 2025-02-27 | 24.19 | $24.30 | 52100 |
| 2025-02-26 | 24.18 | $24.46 | 133700 |
| 2025-02-25 | 24.14 | $24.17 | 87006 |
| 2025-02-24 | 24.15 | $24.33 | 29300 |
| 2025-02-21 | 24.13 | $24.41 | 141500 |
| 2025-02-20 | 24.09 | $24.36 | 47500 |
| 2025-02-19 | 24.05 | $24.37 | 38000 |
| 2025-02-18 | 24.01 | $24.30 | 263900 |
| 2025-02-14 | 23.98 | $24.29 | 48243 |
| 2025-02-13 | 23.95 | $24.36 | 107020 |
| 2025-02-12 | 23.89 | $23.82 | 32000 |
| 2025-02-11 | 23.95 | $23.80 | 66932 |
| 2025-02-10 | 24.02 | $24.10 | 74300 |
| 2025-02-07 | 24.04 | $24.36 | 80923 |
| 2025-02-06 | 24.01 | $24.73 | 91100 |
| 2025-02-05 | 23.90 | $24.83 | 48801 |
| 2025-02-04 | 23.76 | $24.16 | 96000 |
| 2025-02-03 | 23.73 | $23.35 | 135900 |
| 2025-01-31 | 23.87 | $23.32 | 175100 |
| 2025-01-30 | 24.05 | $23.72 | 39100 |
| 2025-01-29 | 24.18 | $23.88 | 173600 |
| 2025-01-28 | 24.29 | $23.98 | 31417 |
| 2025-01-27 | 24.40 | $24.01 | 44906 |
| 2025-01-24 | 24.52 | $24.51 | 17930 |
| 2025-01-23 | 24.57 | $24.68 | 4700 |
| 2025-01-22 | 24.58 | $24.64 | 8428 |
| 2025-01-21 | 24.61 | $24.79 | 35348 |
| 2025-01-17 | 24.61 | $24.75 | 54400 |
| 2025-01-16 | 24.63 | $24.58 | 13800 |
| 2025-01-15 | 24.68 | $24.68 | 27700 |
| 2025-01-14 | 24.73 | $24.32 | 24108 |
| 2025-01-13 | 24.86 | $24.60 | 40722 |
| 2025-01-10 | 24.95 | $24.78 | 36500 |
| 2025-01-08 | 25.03 | $24.86 | 202916 |
| 2025-01-07 | 25.10 | $25.30 | 125440 |
| 2025-01-06 | 25.08 | $25.79 | 32006 |
| 2025-01-03 | 24.97 | $25.69 | 108226 |
| 2025-01-02 | 24.86 | $25.30 | 36525 |
| 2024-12-31 | 24.82 | $25.03 | 16235 |
| 2024-12-30 | 24.83 | $24.98 | 34813 |
| 2024-12-27 | 24.86 | $25.20 | 27000 |
| 2024-12-26 | 24.85 | $25.27 | 19433 |
| 2024-12-24 | 24.82 | $24.94 | 11400 |
| 2024-12-23 | 24.87 | $24.97 | 31900 |
| 2024-12-20 | 24.92 | $24.77 | 75800 |
| 2024-12-19 | 25.02 | $24.55 | 126813 |
| 2024-12-18 | 25.19 | $24.38 | 34920 |
| 2024-12-17 | 25.42 | $24.93 | 70916 |
| 2024-12-16 | 25.58 | $25.53 | 90200 |
| 2024-12-13 | 25.63 | $25.55 | 56100 |
| 2024-12-12 | 25.70 | $25.72 | 23523 |
| 2024-12-11 | 25.74 | $25.78 | 47000 |
| 2024-12-10 | 25.79 | $26.04 | 203400 |
| 2024-12-09 | 25.78 | $26.11 | 54800 |
| 2024-12-06 | 25.76 | $26.20 | 23400 |
| 2024-12-05 | 25.73 | $26.22 | 18940 |
| 2024-12-04 | 25.68 | $26.25 | 20445 |
| 2024-12-03 | 25.63 | $26.04 | 226306 |
| 2024-12-02 | 25.61 | $26.01 | 27337 |
| 2024-11-29 | 25.60 | $25.67 | 34900 |
| 2024-11-27 | 25.67 | $25.77 | 11600 |
| 2024-11-26 | 25.73 | $26.04 | 24100 |
| 2024-11-25 | 25.75 | $26.11 | 124929 |
| 2024-11-22 | 25.76 | $25.97 | 47600 |
| 2024-11-21 | 25.80 | $26.26 | 74529 |
| 2024-11-20 | 25.80 | $26.15 | 81600 |
| 2024-11-19 | 25.82 | $25.93 | 45700 |
| 2024-11-18 | 25.90 | $25.77 | 62619 |
| 2024-11-15 | 26.03 | $25.41 | 59100 |
| 2024-11-14 | 26.26 | $25.02 | 86422 |
| 2024-11-13 | 26.61 | $25.82 | 84000 |
| 2024-11-12 | 26.86 | $26.06 | 43723 |
| 2024-11-11 | 27.10 | $26.51 | 53317 |
| 2024-11-08 | 27.29 | $26.73 | 61520 |
| 2024-11-07 | 27.46 | $26.86 | 22119 |
| 2024-11-06 | 27.64 | $27.27 | 29100 |
| 2024-11-05 | 27.76 | $27.85 | 32429 |
| 2024-11-04 | 27.78 | $27.28 | 158002 |
| 2024-11-01 | 27.92 | $27.43 | 56419 |
| 2024-10-31 | 28.06 | $27.37 | 20019 |
| 2024-10-30 | 28.23 | $27.75 | 32142 |
| 2024-10-29 | 28.36 | $27.63 | 81209 |
| 2024-10-28 | 28.53 | $28.12 | 46842 |
| 2024-10-25 | 28.62 | $27.96 | 14138 |
| 2024-10-24 | 28.77 | $28.09 | 49501 |
| 2024-10-23 | 28.91 | $28.20 | 42009 |
| 2024-10-22 | 29.05 | $28.76 | 38805 |
| 2024-10-21 | 29.09 | $28.65 | 138511 |
| 2024-10-18 | 29.16 | $28.85 | 18300 |
| 2024-10-17 | 29.19 | $28.76 | 12500 |
| 2024-10-16 | 29.26 | $28.86 | 104200 |
| 2024-10-15 | 29.30 | $28.69 | 142700 |
| 2024-10-14 | 29.39 | $28.69 | 19731 |
| 2024-10-11 | 29.50 | $28.66 | 53500 |
| 2024-10-10 | 29.62 | $28.71 | 53900 |
| 2024-10-09 | 29.75 | $29.22 | 43100 |
| 2024-10-08 | 29.78 | $29.65 | 21600 |
| 2024-10-07 | 29.73 | $29.47 | 70504 |
| 2024-10-04 | 29.71 | $29.31 | 31044 |
| 2024-10-03 | 29.71 | $29.27 | 9800 |
| 2024-10-02 | 29.71 | $29.38 | 15749 |
| 2024-10-01 | 29.69 | $29.21 | 26231 |
| 2024-09-30 | 29.70 | $29.13 | 87346 |
| 2024-09-27 | 29.72 | $29.70 | 23425 |
| 2024-09-26 | 29.61 | $29.93 | 48537 |
| 2024-09-25 | 29.43 | $29.40 | 153713 |
| 2024-09-24 | 29.34 | $29.83 | 63071 |
| 2024-09-23 | 29.13 | $29.59 | 202900 |
| 2024-09-20 | 28.93 | $29.31 | 29900 |
| 2024-09-19 | 28.76 | $29.10 | 18300 |
| 2024-09-18 | 28.59 | $28.60 | 66544 |
| 2024-09-17 | 28.51 | $28.74 | 32023 |
| 2024-09-16 | 28.37 | $28.55 | 47921 |
| 2024-09-13 | 28.25 | $28.16 | 22100 |
| 2024-09-12 | 28.19 | $28.23 | 23266 |
| 2024-09-11 | 28.10 | $28.05 | 41039 |
| 2024-09-10 | 28.02 | $28.17 | 25800 |
| 2024-09-09 | 27.91 | $28.10 | 24123 |
| 2024-09-06 | 27.79 | $27.58 | 24800 |
| 2024-09-05 | 27.75 | $27.74 | 28512 |
| 2024-09-04 | 27.67 | $27.25 | 75708 |
| 2024-09-03 | 27.68 | $27.00 | 55300 |
| 2024-08-30 | 27.74 | $27.56 | 174200 |
| 2024-08-29 | 27.68 | $27.56 | 59600 |
| 2024-08-28 | 27.61 | $27.66 | 35800 |
| 2024-08-27 | 27.50 | $27.72 | 32500 |
| 2024-08-26 | 27.36 | $27.78 | 26236 |
| 2024-08-23 | 27.18 | $27.81 | 52739 |
| 2024-08-22 | 26.96 | $27.33 | 32700 |
| 2024-08-21 | 26.79 | $27.44 | 33000 |
| 2024-08-20 | 26.58 | $27.51 | 9100 |
| 2024-08-19 | 26.31 | $27.36 | 46744 |
| 2024-08-16 | 26.03 | $26.86 | 29134 |
| 2024-08-15 | 25.81 | $26.33 | 27500 |
| 2024-08-14 | 25.66 | $26.18 | 54135 |
| 2024-08-13 | 25.51 | $26.10 | 38804 |
| 2024-08-12 | 25.36 | $25.72 | 16600 |
| 2024-08-09 | 25.26 | $25.73 | 74744 |
| 2024-08-08 | 25.14 | $25.58 | 87221 |
| 2024-08-07 | 25.04 | $24.87 | 50500 |
| 2024-08-06 | 25.07 | $24.71 | 34200 |
| 2024-08-05 | 25.13 | $24.54 | 75900 |
| 2024-08-02 | 25.24 | $25.04 | 40747 |
| 2024-08-01 | 25.27 | $25.19 | 43600 |
| 2024-07-31 | 25.26 | $25.23 | 29011 |
| 2024-07-30 | 25.24 | $24.93 | 32701 |
| 2024-07-29 | 25.28 | $25.10 | 35700 |
| 2024-07-26 | 25.29 | $25.40 | 46900 |
| 2024-07-25 | 25.24 | $25.02 | 47339 |
| 2024-07-24 | 25.26 | $25.13 | 59000 |
| 2024-07-23 | 25.26 | $25.34 | 10300 |
| 2024-07-22 | 25.21 | $25.52 | 14700 |
| 2024-07-19 | 25.11 | $25.57 | 26324 |
| 2024-07-18 | 24.99 | $25.13 | 11606 |
| 2024-07-17 | 24.94 | $25.25 | 57000 |
| 2024-07-16 | 24.85 | $25.32 | 28100 |
| 2024-07-15 | 24.73 | $25.32 | 36770 |
| 2024-07-12 | 24.60 | $25.33 | 35400 |
| 2024-07-11 | 24.44 | $25.11 | 63300 |
| 2024-07-10 | 24.30 | $24.80 | 21100 |
| 2024-07-09 | 24.20 | $24.77 | 91705 |
| 2024-07-08 | 24.10 | $24.87 | 59100 |
| 2024-07-05 | 23.96 | $24.75 | 41400 |
| 2024-07-03 | 23.82 | $24.60 | 45800 |
| 2024-07-02 | 23.70 | $24.03 | 22400 |
| 2024-07-01 | 23.68 | $24.13 | 27812 |
| 2024-06-28 | 23.63 | $24.16 | 34800 |
| 2024-06-27 | 23.58 | $24.09 | 26734 |
| 2024-06-26 | 23.53 | $23.58 | 45137 |
| 2024-06-25 | 23.59 | $23.67 | 28000 |
| 2024-06-24 | 23.64 | $23.51 | 42727 |
| 2024-06-21 | 23.74 | $23.15 | 25300 |
| 2024-06-20 | 23.93 | $23.58 | 47600 |
| 2024-06-18 | 24.06 | $23.99 | 79201 |
| 2024-06-17 | 24.13 | $24.12 | 32441 |
| 2024-06-14 | 24.19 | $24.00 | 24830 |
| 2024-06-13 | 24.29 | $24.10 | 28300 |
| 2024-06-12 | 24.38 | $24.37 | 104633 |
| 2024-06-11 | 24.44 | $24.06 | 74824 |
| 2024-06-10 | 24.57 | $24.63 | 8921 |
| 2024-06-07 | 24.60 | $24.72 | 78300 |
| 2024-06-06 | 24.63 | $24.78 | 56031 |
| 2024-06-05 | 24.64 | $24.57 | 92000 |
| 2024-06-04 | 24.71 | $24.27 | 46100 |
| 2024-06-03 | 24.86 | $24.58 | 45689 |
| 2024-05-31 | 24.96 | $24.50 | 436700 |
| 2024-05-30 | 25.10 | $24.33 | 56545 |
| 2024-05-29 | 25.30 | $24.61 | 39500 |
| 2024-05-28 | 25.47 | $25.07 | 58841 |
| 2024-05-24 | 25.58 | $25.57 | 72445 |
| 2024-05-23 | 25.60 | $25.44 | 106500 |
| 2024-05-22 | 25.65 | $25.50 | 28616 |
| 2024-05-21 | 25.70 | $25.73 | 39712 |
| 2024-05-20 | 25.70 | $25.96 | 44311 |
| 2024-05-17 | 25.66 | $25.92 | 48700 |
| 2024-05-16 | 25.62 | $25.91 | 44105 |
| 2024-05-15 | 25.58 | $25.86 | 57141 |
| 2024-05-14 | 25.55 | $25.78 | 7600 |
| 2024-05-13 | 25.52 | $25.67 | 27500 |
| 2024-05-10 | 25.52 | $25.40 | 46200 |
| 2024-05-09 | 25.58 | $25.76 | 126513 |
| 2024-05-08 | 25.57 | $25.96 | 73035 |
| 2024-05-07 | 25.52 | $25.89 | 18729 |
| 2024-05-06 | 25.48 | $26.03 | 23813 |
| 2024-05-03 | 25.40 | $25.99 | 37300 |
| 2024-05-02 | 25.32 | $25.89 | 179945 |
| 2024-05-01 | 25.25 | $25.75 | 4425 |
| 2024-04-30 | 25.20 | $25.76 | 23434 |
| 2024-04-29 | 25.15 | $26.00 | 91700 |
| 2024-04-26 | 25.04 | $25.37 | 27147 |
| 2024-04-25 | 25.05 | $25.21 | 25900 |
| 2024-04-24 | 25.10 | $25.21 | 49800 |
| 2024-04-23 | 25.16 | $25.24 | 85500 |
| 2024-04-22 | 25.23 | $24.90 | 99873 |
| 2024-04-19 | 25.39 | $24.74 | 158000 |
| 2024-04-18 | 25.61 | $25.07 | 68810 |
| 2024-04-17 | 25.80 | $24.86 | 66141 |
| 2024-04-16 | 26.07 | $24.92 | 102817 |
| 2024-04-15 | 26.37 | $25.45 | 64600 |
| 2024-04-12 | 26.61 | $26.01 | 67900 |
| 2024-04-11 | 26.78 | $26.40 | 87500 |
| 2024-04-10 | 26.88 | $26.32 | 73830 |
| 2024-04-09 | 27.03 | $26.69 | 103100 |
| 2024-04-08 | 27.12 | $26.56 | 128900 |
| 2024-04-05 | 27.25 | $26.44 | 229342 |
| 2024-04-04 | 27.44 | $26.76 | 373607 |
| 2024-04-03 | 27.58 | $27.33 | 174300 |
| 2024-04-02 | 27.62 | $27.59 | 55447 |
| 2024-04-01 | 27.62 | $27.70 | 41200 |
| 2024-03-28 | 27.59 | $27.63 | 48700 |
| 2024-03-27 | 27.58 | $27.48 | 56600 |
| 2024-03-26 | 27.59 | $27.30 | 39428 |
| 2024-03-25 | 27.64 | $27.34 | 87710 |
| 2024-03-22 | 27.69 | $27.24 | 51400 |
| 2024-03-21 | 27.77 | $27.70 | 46900 |
| 2024-03-20 | 27.76 | $27.46 | 56209 |
| 2024-03-19 | 27.80 | $27.50 | 36304 |
| 2024-03-18 | 27.84 | $27.59 | 167100 |
| 2024-03-15 | 27.86 | $27.38 | 148300 |
| 2024-03-14 | 27.93 | $27.97 | 30947 |
| 2024-03-13 | 27.89 | $28.03 | 116745 |
| 2024-03-12 | 27.82 | $27.90 | 94812 |
| 2024-03-11 | 27.77 | $27.80 | 49500 |
| 2024-03-08 | 27.73 | $27.76 | 278000 |
| 2024-03-07 | 27.69 | $27.47 | 283200 |
| 2024-03-06 | 27.70 | $27.47 | 182728 |
| 2024-03-05 | 27.72 | $27.41 | 85238 |
| 2024-03-04 | 27.74 | $27.70 | 82300 |
| 2024-03-01 | 27.71 | $27.65 | 164324 |
| 2024-02-29 | 27.68 | $27.46 | 145017 |
| 2024-02-28 | 27.68 | $27.37 | 115440 |
| 2024-02-27 | 27.70 | $27.43 | 489300 |
| 2024-02-26 | 27.71 | $27.59 | 116100 |
| 2024-02-23 | 27.69 | $27.84 | 96303 |
| 2024-02-22 | 27.60 | $27.77 | 99927 |
| 2024-02-21 | 27.52 | $27.55 | 42700 |
| 2024-02-20 | 27.46 | $27.36 | 143407 |
| 2024-02-16 | 27.43 | $27.54 | 37947 |
| 2024-02-15 | 27.36 | $27.62 | 38548 |
| 2024-02-14 | 27.25 | $27.40 | 24835 |
| 2024-02-13 | 27.18 | $26.97 | 51300 |
| 2024-02-12 | 27.18 | $27.43 | 60217 |
| 2024-02-09 | 27.08 | $27.46 | 30500 |
| 2024-02-08 | 26.95 | $27.40 | 102134 |
| 2024-02-07 | 26.82 | $27.40 | 256414 |
| 2024-02-06 | 26.66 | $26.84 | 50200 |
| 2024-02-05 | 26.59 | $26.67 | 44418 |
| 2024-02-02 | 26.55 | $26.61 | 38500 |
| 2024-02-01 | 26.51 | $26.51 | 37705 |
| 2024-01-31 | 26.49 | $26.48 | 104500 |
| 2024-01-30 | 26.46 | $26.27 | 41249 |
| 2024-01-29 | 26.48 | $26.41 | 107147 |
| 2024-01-26 | 26.47 | $26.44 | 49109 |
| 2024-01-25 | 26.44 | $26.31 | 91400 |
| 2024-01-24 | 26.44 | $26.37 | 439108 |
| 2024-01-23 | 26.43 | $26.34 | 148000 |
| 2024-01-22 | 26.42 | $26.18 | 73744 |
| 2024-01-19 | 26.44 | $26.29 | 87503 |
| 2024-01-18 | 26.43 | $26.08 | 115700 |
| 2024-01-17 | 26.47 | $26.26 | 256146 |
| 2024-01-16 | 26.48 | $26.35 | 71020 |
| 2024-01-12 | 26.46 | $26.61 | 53200 |
| 2024-01-11 | 26.39 | $26.25 | 78000 |
| 2024-01-10 | 26.38 | $26.09 | 113428 |
| 2024-01-09 | 26.40 | $26.24 | 103800 |
| 2024-01-08 | 26.38 | $26.63 | 99100 |
| 2024-01-05 | 26.28 | $26.61 | 83830 |
| 2024-01-04 | 26.17 | $26.39 | 39100 |
| 2024-01-03 | 26.08 | $25.81 | 51319 |
| 2024-01-02 | 26.10 | $26.06 | 107321 |
| 2023-12-29 | 26.06 | $25.99 | 18900 |
| 2023-12-28 | 26.03 | $26.06 | 27148 |
| 2023-12-27 | 25.99 | $25.90 | 21646 |
| 2023-12-26 | 25.96 | $26.01 | 13202 |
| 2023-12-22 | 25.91 | $26.02 | 20313 |
| 2023-12-21 | 25.84 | $25.87 | 20400 |
| 2023-12-20 | 25.79 | $25.78 | 40900 |
| 2023-12-19 | 25.75 | $26.00 | 51441 |
| 2023-12-18 | 25.66 | $25.95 | 72348 |
| 2023-12-15 | 25.55 | $25.72 | 78442 |
| 2023-12-14 | 25.48 | $25.71 | 94632 |
| 2023-12-13 | 25.40 | $25.45 | 61602 |
| 2023-12-12 | 25.36 | $25.27 | 36727 |
| 2023-12-11 | 25.35 | $25.12 | 198400 |
| 2023-12-08 | 25.36 | $25.30 | 105200 |
| 2023-12-07 | 25.34 | $25.27 | 21729 |
| 2023-12-06 | 25.32 | $25.34 | 21140 |
| 2023-12-05 | 25.28 | $25.45 | 68600 |
| 2023-12-04 | 25.21 | $25.34 | 117100 |
| 2023-12-01 | 25.15 | $25.31 | 40302 |
| 2023-11-30 | 25.08 | $25.06 | 59716 |
| 2023-11-29 | 25.06 | $25.19 | 27846 |
| 2023-11-28 | 25.00 | $25.31 | 17600 |
| 2023-11-27 | 24.90 | $25.02 | 79300 |
| 2023-11-24 | 24.85 | $25.07 | 19117 |
| 2023-11-22 | 24.78 | $25.03 | 27200 |
| 2023-11-21 | 24.70 | $24.88 | 42239 |
| 2023-11-20 | 24.65 | $25.08 | 17100 |
| 2023-11-17 | 24.54 | $24.94 | 13006 |
| 2023-11-16 | 24.44 | $24.72 | 62800 |
| 2023-11-15 | 24.38 | $24.59 | 76800 |
| 2023-11-14 | 24.32 | $24.67 | 74600 |
| 2023-11-13 | 24.25 | $24.41 | 7446 |
| 2023-11-10 | 24.22 | $24.67 | 7401 |
| 2023-11-09 | 24.12 | $24.65 | 28748 |
| 2023-11-08 | 24.02 | $24.58 | 4621 |
| 2023-11-07 | 23.91 | $24.44 | 15341 |
| 2023-11-06 | 23.82 | $24.27 | 19900 |
| 2023-11-03 | 23.75 | $24.37 | 38500 |
| 2023-11-02 | 23.66 | $24.00 | 18846 |
| 2023-11-01 | 23.62 | $23.56 | 25549 |
| 2023-10-31 | 23.67 | $23.37 | 32529 |
| 2023-10-30 | 23.78 | $23.47 | 115219 |
| 2023-10-27 | 23.88 | $23.26 | 10746 |
| 2023-10-26 | 24.04 | $23.52 | 5900 |
| 2023-10-25 | 24.18 | $23.87 | 21539 |
| 2023-10-24 | 24.27 | $23.86 | 6600 |
| 2023-10-23 | 24.37 | $23.86 | 40600 |
| 2023-10-20 | 24.49 | $24.14 | 33102 |
| 2023-10-19 | 24.57 | $24.42 | 21700 |
| 2023-10-18 | 24.61 | $24.54 | 23818 |
| 2023-10-17 | 24.62 | $24.77 | 10324 |
| 2023-10-16 | 24.59 | $24.67 | 31308 |
| 2023-10-13 | 24.58 | $24.68 | 19500 |
| 2023-10-12 | 24.56 | $24.43 | 32535 |
| 2023-10-11 | 24.60 | $24.67 | 32340 |
| 2023-10-10 | 24.58 | $24.86 | 109500 |
| 2023-10-09 | 24.53 | $24.59 | 24400 |
| 2023-10-06 | 24.52 | $24.62 | 53631 |
| 2023-10-05 | 24.51 | $24.36 | 36600 |
| 2023-10-04 | 24.55 | $24.96 | 32000 |
| 2023-10-03 | 24.47 | $24.64 | 17000 |
| 2023-10-02 | 24.45 | $24.75 | 38500 |
| 2023-09-29 | 24.40 | $24.91 | 51335 |
| 2023-09-28 | 24.31 | $25.19 | 57400 |
| 2023-09-27 | 24.14 | $24.89 | 15900 |
| 2023-09-26 | 24.02 | $24.42 | 93200 |
| 2023-09-25 | 23.97 | $24.19 | 45700 |
| 2023-09-22 | 23.97 | $24.08 | 11100 |
| 2023-09-21 | 24.00 | $23.97 | 23000 |
| 2023-09-20 | 24.05 | $23.83 | 14818 |
| 2023-09-19 | 24.15 | $23.84 | 37200 |
| 2023-09-18 | 24.26 | $24.13 | 32645 |
| 2023-09-15 | 24.33 | $24.14 | 146900 |
| 2023-09-14 | 24.41 | $24.61 | 30907 |
| 2023-09-13 | 24.40 | $24.56 | 31613 |
| 2023-09-12 | 24.41 | $24.82 | 36200 |
| 2023-09-11 | 24.37 | $24.83 | 48948 |
| 2023-09-08 | 24.32 | $24.62 | 58171 |
| 2023-09-07 | 24.30 | $24.50 | 91649 |
| 2023-09-06 | 24.32 | $24.56 | 34900 |
| 2023-09-05 | 24.33 | $24.46 | 16400 |
| 2023-09-01 | 24.36 | $24.50 | 24405 |
| 2023-08-31 | 24.39 | $24.33 | 192014 |
| 2023-08-30 | 24.47 | $24.92 | 40816 |
| 2023-08-29 | 24.44 | $24.64 | 42301 |
| 2023-08-28 | 24.46 | $24.37 | 48007 |
| 2023-08-25 | 24.55 | $24.33 | 29625 |
| 2023-08-24 | 24.67 | $24.38 | 116514 |
| 2023-08-23 | 24.80 | $24.53 | 54117 |
| 2023-08-22 | 24.92 | $24.59 | 110911 |
| 2023-08-21 | 25.05 | $24.76 | 146512 |
| 2023-08-18 | 25.16 | $24.83 | 78742 |
| 2023-08-17 | 25.29 | $24.89 | 60344 |
| 2023-08-16 | 25.42 | $25.00 | 43816 |
| 2023-08-15 | 25.56 | $24.76 | 88200 |
| 2023-08-14 | 25.77 | $24.93 | 61033 |
| 2023-08-11 | 25.98 | $25.19 | 51800 |
| 2023-08-10 | 26.16 | $25.61 | 33300 |
| 2023-08-09 | 26.30 | $25.71 | 49100 |
| 2023-08-08 | 26.43 | $25.61 | 133600 |
| 2023-08-07 | 26.60 | $25.75 | 103724 |
| 2023-08-04 | 26.77 | $26.09 | 219400 |
| 2023-08-03 | 26.90 | $26.34 | 84400 |
| 2023-08-02 | 26.99 | $26.10 | 157724 |
| 2023-08-01 | 27.15 | $26.82 | 145442 |
| 2023-07-31 | 27.18 | $27.07 | 66190 |
| 2023-07-28 | 27.16 | $27.06 | 58300 |
| 2023-07-27 | 27.13 | $27.10 | 70436 |
| 2023-07-26 | 27.10 | $27.39 | 58657 |
| 2023-07-25 | 26.99 | $27.30 | 65343 |
| 2023-07-24 | 26.88 | $27.34 | 114247 |
| 2023-07-21 | 26.74 | $27.13 | 42500 |
| 2023-07-20 | 26.62 | $26.84 | 102346 |
| 2023-07-19 | 26.55 | $26.81 | 110914 |
| 2023-07-18 | 26.46 | $26.76 | 28038 |
| 2023-07-17 | 26.37 | $26.98 | 111944 |
| 2023-07-14 | 26.23 | $26.97 | 60322 |
| 2023-07-13 | 26.05 | $26.98 | 42500 |
| 2023-07-12 | 25.85 | $26.47 | 43150 |
| 2023-07-11 | 25.73 | $25.75 | 36721 |
| 2023-07-10 | 25.73 | $25.54 | 116533 |
| 2023-07-07 | 25.78 | $25.62 | 33000 |
| 2023-07-06 | 25.82 | $25.60 | 20219 |
| 2023-07-05 | 25.88 | $25.91 | 64117 |
| 2023-07-03 | 25.87 | $26.19 | 58731 |
| 2023-06-30 | 25.81 | $26.04 | 50323 |
| 2023-06-29 | 25.77 | $26.20 | 67600 |
| 2023-06-28 | 25.69 | $26.24 | 43000 |
| 2023-06-27 | 25.59 | $26.26 | 31100 |
| 2023-06-26 | 25.47 | $25.91 | 67314 |
| 2023-06-23 | 25.41 | $25.38 | 57547 |
| 2023-06-22 | 25.45 | $25.53 | 86600 |
| 2023-06-21 | 25.46 | $25.43 | 61508 |
| 2023-06-20 | 25.50 | $25.59 | 37900 |
| 2023-06-16 | 25.52 | $25.68 | 234547 |
| 2023-06-15 | 25.52 | $25.47 | 16100 |
| 2023-06-14 | 25.57 | $25.41 | 19233 |
| 2023-06-13 | 25.64 | $25.62 | 19900 |
| 2023-06-12 | 25.68 | $25.64 | 17700 |
| 2023-06-09 | 25.72 | $25.63 | 68521 |
| 2023-06-08 | 25.77 | $25.69 | 47201 |
| 2023-06-07 | 25.82 | $25.69 | 76300 |
| 2023-06-06 | 25.88 | $25.78 | 126400 |
| 2023-06-05 | 25.93 | $25.86 | 59438 |
| 2023-06-02 | 25.98 | $26.07 | 145433 |
| 2023-06-01 | 25.98 | $25.62 | 47713 |
| 2023-05-31 | 26.09 | $25.54 | 179500 |
| 2023-05-30 | 26.23 | $25.67 | 145827 |
| 2023-05-26 | 26.37 | $26.04 | 61737 |
| 2023-05-25 | 26.45 | $26.11 | 47400 |
| 2023-05-24 | 26.53 | $26.37 | 51400 |
| 2023-05-23 | 26.57 | $26.30 | 29300 |
| 2023-05-22 | 26.63 | $26.62 | 15600 |
| 2023-05-19 | 26.64 | $26.76 | 68700 |
| 2023-05-18 | 26.61 | $26.78 | 34400 |
| 2023-05-17 | 26.58 | $26.43 | 60904 |
| 2023-05-16 | 26.61 | $26.29 | 42631 |
| 2023-05-15 | 26.68 | $26.23 | 82500 |
| 2023-05-12 | 26.78 | $26.33 | 197934 |
| 2023-05-11 | 26.87 | $26.79 | 75600 |
| 2023-05-10 | 26.87 | $26.91 | 37948 |
| 2023-05-09 | 26.85 | $26.75 | 23600 |
| 2023-05-08 | 26.86 | $26.99 | 54148 |
| 2023-05-05 | 26.82 | $27.38 | 50135 |
| 2023-05-04 | 26.69 | $27.14 | 60301 |
| 2023-05-03 | 26.59 | $26.88 | 39193 |
| 2023-05-02 | 26.53 | $26.93 | 62636 |
| 2023-05-01 | 26.45 | $26.87 | 38316 |
| 2023-04-28 | 26.37 | $27.02 | 55508 |
| 2023-04-27 | 26.24 | $26.80 | 75746 |
| 2023-04-26 | 26.14 | $26.30 | 101700 |
| 2023-04-25 | 26.14 | $26.46 | 462838 |
| 2023-04-24 | 26.10 | $26.57 | 260144 |
| 2023-04-21 | 26.03 | $25.93 | 454503 |
| 2023-04-20 | 26.08 | $26.12 | 105812 |
| 2023-04-19 | 26.11 | $25.68 | 195946 |
| 2023-04-18 | 26.24 | $25.82 | 302347 |
| 2023-04-17 | 26.36 | $26.06 | 193300 |
| 2023-04-14 | 26.45 | $26.18 | 194404 |
| 2023-04-13 | 26.53 | $26.41 | 264712 |
| 2023-04-12 | 26.57 | $26.11 | 222300 |
| 2023-04-11 | 26.69 | $26.53 | 425700 |
| 2023-04-10 | 26.73 | $26.53 | 49015 |
| 2023-04-06 | 26.79 | $26.67 | 253317 |
| 2023-04-05 | 26.82 | $26.57 | 194700 |
| 2023-04-04 | 26.88 | $26.81 | 123218 |
| 2023-04-03 | 26.90 | $27.00 | 151800 |
| 2023-03-31 | 26.89 | $26.96 | 80230 |
| 2023-03-30 | 26.88 | $27.46 | 91926 |
| 2023-03-29 | 26.76 | $27.38 | 151912 |
| 2023-03-28 | 26.64 | $27.27 | 77200 |
| 2023-03-27 | 26.53 | $27.22 | 251912 |
| 2023-03-24 | 26.41 | $27.14 | 342046 |
| 2023-03-23 | 26.30 | $26.58 | 476028 |
| 2023-03-22 | 26.28 | $26.83 | 505000 |
| 2023-03-21 | 26.21 | $26.86 | 148900 |
| 2023-03-20 | 26.12 | $26.64 | 243730 |
| 2023-03-17 | 26.07 | $26.15 | 345300 |
| 2023-03-16 | 26.12 | $26.13 | 147141 |
| 2023-03-15 | 26.18 | $25.76 | 250235 |
| 2023-03-14 | 26.34 | $26.15 | 167900 |
| 2023-03-13 | 26.44 | $26.17 | 120000 |
| 2023-03-10 | 26.56 | $26.34 | 93912 |
| 2023-03-09 | 26.66 | $26.36 | 194664 |
| 2023-03-08 | 26.77 | $26.81 | 148227 |
| 2023-03-07 | 26.81 | $26.69 | 176600 |
| 2023-03-06 | 26.89 | $26.92 | 215800 |
| 2023-03-03 | 26.94 | $27.03 | 236244 |
| 2023-03-02 | 26.96 | $26.71 | 244500 |
| 2023-03-01 | 27.07 | $26.71 | 201802 |
| 2023-02-28 | 27.19 | $26.41 | 258436 |
| 2023-02-27 | 27.40 | $26.48 | 217100 |
| 2023-02-24 | 27.63 | $26.65 | 104600 |
| 2023-02-23 | 27.86 | $27.04 | 255500 |
| 2023-02-22 | 28.05 | $27.23 | 188500 |
| 2023-02-21 | 28.23 | $27.55 | 162100 |
| 2023-02-17 | 28.36 | $27.69 | 118342 |
| 2023-02-16 | 28.49 | $27.83 | 20208 |
| 2023-02-15 | 28.62 | $27.86 | 40936 |
| 2023-02-14 | 28.75 | $28.06 | 31915 |
| 2023-02-13 | 28.86 | $28.50 | 36325 |
| 2023-02-10 | 28.89 | $28.48 | 77724 |
| 2023-02-09 | 28.93 | $28.23 | 34118 |
| 2023-02-08 | 29.03 | $28.39 | 75825 |
| 2023-02-07 | 29.10 | $28.18 | 57316 |
| 2023-02-06 | 29.23 | $28.42 | 62100 |
| 2023-02-03 | 29.33 | $29.02 | 98300 |
| 2023-02-02 | 29.31 | $29.29 | 51850 |
| 2023-02-01 | 29.22 | $29.28 | 111900 |
| 2023-01-31 | 29.12 | $28.12 | 195700 |
| 2023-01-30 | 29.24 | $28.56 | 235230 |
| 2023-01-27 | 29.29 | $29.10 | 245300 |
| 2023-01-26 | 29.22 | $29.16 | 22940 |
| 2023-01-25 | 29.13 | $29.10 | 37400 |
| 2023-01-24 | 29.02 | $29.02 | 26900 |
| 2023-01-23 | 28.91 | $29.09 | 35200 |
| 2023-01-20 | 28.77 | $29.22 | 44607 |
| 2023-01-19 | 28.56 | $29.00 | 26900 |
| 2023-01-18 | 28.37 | $28.95 | 25225 |
| 2023-01-17 | 28.15 | $28.79 | 23937 |
| 2023-01-13 | 27.92 | $28.72 | 34800 |
| 2023-01-12 | 27.67 | $28.17 | 51535 |
| 2023-01-11 | 27.49 | $27.71 | 41900 |
| 2023-01-10 | 27.38 | $27.92 | 23342 |
| 2023-01-09 | 27.19 | $27.97 | 67015 |
| 2023-01-06 | 26.97 | $27.56 | 46001 |
| 2023-01-05 | 26.79 | $27.37 | 83000 |
| 2023-01-04 | 26.62 | $27.37 | 49000 |
| 2023-01-03 | 26.43 | $26.54 | 62607 |
| 2022-12-30 | 26.37 | $26.19 | 28719 |
| 2022-12-29 | 26.38 | $26.51 | 43149 |
| 2022-12-28 | 26.32 | $25.78 | 22814 |
| 2022-12-27 | 26.40 | $26.16 | 30700 |
| 2022-12-23 | 26.41 | $26.29 | 20103 |
| 2022-12-22 | 26.40 | $26.08 | 90600 |
| 2022-12-21 | 26.42 | $26.41 | 18311 |
| 2022-12-20 | 26.38 | $26.06 | 29816 |
| 2022-12-19 | 26.40 | $25.55 | 139542 |
| 2022-12-16 | 26.54 | $25.72 | 146827 |
| 2022-12-15 | 26.65 | $25.93 | 49615 |
| 2022-12-14 | 26.74 | $26.39 | 25008 |
| 2022-12-13 | 26.73 | $26.58 | 78000 |
| 2022-12-12 | 26.69 | $26.48 | 50300 |
| 2022-12-09 | 26.65 | $26.37 | 52322 |
| 2022-12-08 | 26.63 | $26.74 | 25002 |
| 2022-12-07 | 26.52 | $26.43 | 58400 |
| 2022-12-06 | 26.45 | $26.44 | 45600 |
| 2022-12-05 | 26.37 | $25.65 | 35390 |
| 2022-12-02 | 26.44 | $26.24 | 72500 |
| 2022-12-01 | 26.38 | $26.60 | 152410 |
| 2022-11-30 | 26.24 | $26.77 | 92400 |
| 2022-11-29 | 26.04 | $26.77 | 87734 |
| 2022-11-28 | 25.80 | $26.44 | 51600 |
| 2022-11-25 | 25.58 | $26.08 | 40607 |
| 2022-11-23 | 25.41 | $25.99 | 150500 |
| 2022-11-22 | 25.22 | $25.57 | 47336 |
| 2022-11-21 | 25.08 | $25.32 | 53338 |
| 2022-11-18 | 24.98 | $25.41 | 91700 |
| 2022-11-17 | 24.83 | $25.16 | 12021 |
| 2022-11-16 | 24.71 | $25.01 | 102838 |
| 2022-11-15 | 24.61 | $25.17 | 47414 |
| 2022-11-14 | 24.45 | $24.98 | 66909 |
| 2022-11-11 | 24.30 | $25.09 | 123717 |
| 2022-11-10 | 24.10 | $25.03 | 72403 |
| 2022-11-09 | 23.88 | $24.04 | 32437 |
| 2022-11-08 | 23.84 | $24.53 | 49900 |
| 2022-11-07 | 23.68 | $24.31 | 71200 |
| 2022-11-04 | 23.55 | $23.85 | 87740 |
| 2022-11-03 | 23.49 | $23.58 | 122700 |
| 2022-11-02 | 23.49 | $23.60 | 74700 |
| 2022-11-01 | 23.47 | $24.18 | 38500 |
| 2022-10-31 | 23.33 | $23.95 | 9600 |
| 2022-10-28 | 23.22 | $24.06 | 65400 |
| 2022-10-27 | 23.07 | $24.03 | 53700 |
| 2022-10-26 | 22.90 | $23.88 | 34623 |
| 2022-10-25 | 22.74 | $23.54 | 24300 |
| 2022-10-24 | 22.63 | $23.19 | 14600 |
| 2022-10-21 | 22.58 | $23.33 | 22341 |
| 2022-10-20 | 22.50 | $23.21 | 13400 |
| 2022-10-19 | 22.43 | $23.38 | 11000 |
| 2022-10-18 | 22.31 | $23.41 | 69835 |
| 2022-10-17 | 22.18 | $23.07 | 43718 |
| 2022-10-14 | 22.10 | $22.36 | 24000 |
| 2022-10-13 | 22.17 | $22.69 | 22852 |
| 2022-10-12 | 22.18 | $22.32 | 127800 |
| 2022-10-11 | 22.28 | $22.30 | 23200 |
| 2022-10-10 | 22.41 | $22.31 | 15633 |
| 2022-10-07 | 22.56 | $22.46 | 75117 |
| 2022-10-06 | 22.71 | $22.80 | 41000 |
| 2022-10-05 | 22.82 | $23.03 | 64300 |
| 2022-10-04 | 22.91 | $23.26 | 48336 |
| 2022-10-03 | 22.97 | $22.28 | 35613 |
| 2022-09-30 | 23.24 | $22.08 | 48500 |
| 2022-09-29 | 23.62 | $22.84 | 40235 |
| 2022-09-28 | 23.90 | $22.86 | 60423 |
| 2022-09-27 | 24.22 | $22.95 | 146400 |
| 2022-09-26 | 24.58 | $23.64 | 122919 |
| 2022-09-23 | 24.86 | $23.80 | 66046 |
| 2022-09-22 | 25.16 | $24.10 | 24300 |
| 2022-09-21 | 25.44 | $24.48 | 61104 |
| 2022-09-20 | 25.69 | $25.08 | 44239 |
| 2022-09-19 | 25.85 | $25.29 | 13533 |
| 2022-09-16 | 26.00 | $25.66 | 102000 |
| 2022-09-15 | 26.10 | $25.66 | 29213 |
| 2022-09-14 | 26.21 | $25.82 | 43100 |
| 2022-09-13 | 26.30 | $25.95 | 70905 |
| 2022-09-12 | 26.39 | $26.63 | 48601 |
| 2022-09-09 | 26.35 | $26.13 | 92100 |
| 2022-09-08 | 26.40 | $25.81 | 39200 |
| 2022-09-07 | 26.53 | $25.85 | 113900 |
| 2022-09-06 | 26.67 | $26.19 | 53600 |
| 2022-09-02 | 26.77 | $26.27 | 14500 |
| 2022-09-01 | 26.86 | $26.00 | 49200 |
| 2022-08-31 | 27.02 | $26.19 | 88240 |
| 2022-08-30 | 27.17 | $26.69 | 29103 |
| 2022-08-29 | 27.24 | $26.72 | 59200 |
| 2022-08-26 | 27.30 | $26.96 | 205200 |
| 2022-08-25 | 27.33 | $27.19 | 28416 |
| 2022-08-24 | 27.30 | $27.04 | 27827 |
| 2022-08-23 | 27.31 | $26.88 | 60042 |
| 2022-08-22 | 27.34 | $27.09 | 56100 |
| 2022-08-19 | 27.33 | $27.69 | 62200 |
| 2022-08-18 | 27.19 | $27.59 | 22900 |
| 2022-08-17 | 27.05 | $27.60 | 100300 |
| 2022-08-16 | 26.87 | $27.84 | 42840 |
| 2022-08-15 | 26.62 | $27.33 | 31322 |
| 2022-08-12 | 26.43 | $27.41 | 73817 |
| 2022-08-11 | 26.20 | $27.26 | 122400 |
| 2022-08-10 | 25.95 | $26.59 | 49900 |
| 2022-08-09 | 25.81 | $26.20 | 49043 |
| 2022-08-08 | 25.73 | $26.26 | 87000 |
| 2022-08-05 | 25.62 | $26.23 | 57036 |
| 2022-08-04 | 25.50 | $26.40 | 24020 |
| 2022-08-03 | 25.33 | $26.03 | 39646 |
| 2022-08-02 | 25.21 | $25.86 | 121112 |
| 2022-08-01 | 25.10 | $25.64 | 92738 |
| 2022-07-29 | 25.03 | $25.94 | 101740 |
| 2022-07-28 | 24.88 | $25.63 | 51729 |
| 2022-07-27 | 24.78 | $25.46 | 83746 |
| 2022-07-26 | 24.71 | $25.11 | 35942 |
| 2022-07-25 | 24.70 | $25.03 | 27043 |
| 2022-07-22 | 24.70 | $25.08 | 26332 |
| 2022-07-21 | 24.70 | $25.11 | 46400 |
| 2022-07-20 | 24.70 | $24.98 | 71746 |
| 2022-07-19 | 24.73 | $25.22 | 45102 |
| 2022-07-18 | 24.72 | $24.80 | 39242 |
| 2022-07-15 | 24.81 | $24.78 | 19030 |
| 2022-07-14 | 24.91 | $24.64 | 186400 |
| 2022-07-13 | 25.07 | $24.91 | 61300 |
| 2022-07-12 | 25.20 | $25.42 | 63300 |
| 2022-07-11 | 25.24 | $25.50 | 35204 |
| 2022-07-08 | 25.28 | $25.65 | 39300 |
| 2022-07-07 | 25.31 | $25.68 | 36800 |
| 2022-07-06 | 25.33 | $26.00 | 50730 |
| 2022-07-05 | 25.30 | $25.58 | 56508 |
| 2022-07-01 | 25.35 | $25.52 | 261253 |
| 2022-06-30 | 25.44 | $25.38 | 189243 |
| 2022-06-29 | 25.57 | $25.81 | 112000 |
| 2022-06-28 | 25.64 | $25.80 | 265144 |
| 2022-06-27 | 25.72 | $25.45 | 146800 |
| 2022-06-24 | 25.91 | $25.48 | 96829 |
| 2022-06-23 | 26.12 | $25.11 | 273700 |
| 2022-06-22 | 26.44 | $25.67 | 186028 |
| 2022-06-21 | 26.71 | $25.96 | 155100 |
| 2022-06-17 | 26.97 | $26.25 | 110100 |
| 2022-06-16 | 27.20 | $26.40 | 104500 |
| 2022-06-15 | 27.45 | $26.58 | 59500 |
| 2022-06-14 | 27.71 | $26.88 | 68618 |
| 2022-06-13 | 27.94 | $26.94 | 152400 |
| 2022-06-10 | 28.21 | $27.26 | 161125 |
| 2022-06-09 | 28.45 | $27.93 | 134505 |
| 2022-06-08 | 28.59 | $28.74 | 162600 |
| 2022-06-07 | 28.58 | $28.71 | 236105 |
| 2022-06-06 | 28.58 | $28.39 | 305848 |
| 2022-06-03 | 28.65 | $28.35 | 191321 |
| 2022-06-02 | 28.74 | $28.79 | 184735 |
| 2022-06-01 | 28.75 | $28.83 | 200900 |
| 2022-05-31 | 28.75 | $29.37 | 268539 |
| 2022-05-27 | 28.65 | $29.53 | 171419 |
| 2022-05-26 | 28.49 | $29.19 | 91128 |
| 2022-05-25 | 28.39 | $28.65 | 184340 |
| 2022-05-24 | 28.38 | $28.64 | 145523 |
| 2022-05-23 | 28.38 | $28.96 | 75400 |
| 2022-05-20 | 28.31 | $29.04 | 88722 |
| 2022-05-19 | 28.21 | $28.87 | 88919 |
| 2022-05-18 | 28.14 | $28.52 | 162300 |
| 2022-05-17 | 28.14 | $28.46 | 174025 |
| 2022-05-16 | 28.15 | $27.97 | 162900 |
| 2022-05-13 | 28.28 | $27.88 | 357634 |
| 2022-05-12 | 28.44 | $28.14 | 212250 |
| 2022-05-11 | 28.58 | $28.33 | 207400 |
| 2022-05-10 | 28.71 | $28.60 | 156200 |
| 2022-05-09 | 28.80 | $28.43 | 104800 |
| 2022-05-06 | 28.95 | $28.92 | 220035 |
| 2022-05-05 | 29.02 | $28.90 | 251000 |
| 2022-05-04 | 29.12 | $29.11 | 194642 |
| 2022-05-03 | 29.18 | $28.77 | 48200 |
| 2022-05-02 | 29.33 | $28.89 | 125331 |
| 2022-04-29 | 29.49 | $28.83 | 164500 |
| 2022-04-28 | 29.68 | $29.48 | 33700 |
| 2022-04-27 | 29.77 | $29.41 | 149834 |
| 2022-04-26 | 29.89 | $29.58 | 120000 |
| 2022-04-25 | 30.00 | $29.99 | 104922 |
| 2022-04-22 | 30.03 | $29.81 | 78416 |
| 2022-04-21 | 30.12 | $30.10 | 47500 |
| 2022-04-20 | 30.16 | $30.54 | 49400 |
| 2022-04-19 | 30.11 | $30.01 | 152500 |
| 2022-04-18 | 30.18 | $30.13 | 26208 |
| 2022-04-14 | 30.22 | $29.83 | 86500 |
| 2022-04-13 | 30.34 | $30.17 | 42400 |
| 2022-04-12 | 30.41 | $29.83 | 87124 |
| 2022-04-11 | 30.57 | $30.21 | 73600 |
| 2022-04-08 | 30.67 | $30.53 | 80500 |
| 2022-04-07 | 30.72 | $30.45 | 98800 |
| 2022-04-06 | 30.79 | $31.08 | 41611 |
| 2022-04-05 | 30.75 | $31.18 | 114700 |
| 2022-04-04 | 30.68 | $31.52 | 56200 |
| 2022-04-01 | 30.53 | $31.16 | 87036 |
| 2022-03-31 | 30.43 | $31.10 | 81800 |
| 2022-03-30 | 30.33 | $30.94 | 123701 |
| 2022-03-29 | 30.25 | $30.88 | 123644 |
| 2022-03-28 | 30.17 | $30.81 | 59500 |
| 2022-03-25 | 30.09 | $30.66 | 79445 |
| 2022-03-24 | 30.04 | $30.49 | 322225 |
| 2022-03-23 | 30.03 | $29.78 | 288242 |
| 2022-03-22 | 30.16 | $30.14 | 276300 |
| 2022-03-21 | 30.24 | $29.83 | 116700 |
| 2022-03-18 | 30.40 | $30.10 | 805500 |
| 2022-03-17 | 30.54 | $30.63 | 173405 |
| 2022-03-16 | 30.59 | $30.59 | 281900 |
| 2022-03-15 | 30.66 | $29.85 | 456400 |
| 2022-03-14 | 30.90 | $29.17 | 312106 |
| 2022-03-11 | 31.33 | $30.11 | 424300 |
| 2022-03-10 | 31.62 | $30.40 | 1.4M |
| 2022-03-09 | 31.91 | $31.23 | 660653 |
| 2022-03-08 | 32.07 | $30.85 | 1.3M |
| 2022-03-07 | 32.33 | $31.31 | 411518 |
| 2022-03-04 | 32.54 | $32.04 | 320900 |
| 2022-03-03 | 32.63 | $32.40 | 125437 |
| 2022-03-02 | 32.66 | $32.28 | 194738 |
| 2022-03-01 | 32.72 | $32.56 | 202000 |
| 2022-02-28 | 32.72 | $32.95 | 203400 |
| 2022-02-25 | 32.64 | $32.49 | 323134 |
| 2022-02-24 | 32.64 | $32.16 | 446900 |
| 2022-02-23 | 32.71 | $32.65 | 255506 |
| 2022-02-22 | 32.69 | $33.04 | 236500 |
| 2022-02-18 | 32.58 | $32.66 | 188619 |
| 2022-02-17 | 32.53 | $32.71 | 135625 |
| 2022-02-16 | 32.46 | $33.03 | 171745 |
| 2022-02-15 | 32.31 | $32.46 | 288400 |
| 2022-02-14 | 32.26 | $32.29 | 236342 |
| 2022-02-11 | 32.23 | $31.96 | 330808 |
| 2022-02-10 | 32.26 | $32.40 | 126500 |
| 2022-02-09 | 32.21 | $32.88 | 171100 |
| 2022-02-08 | 32.05 | $32.37 | 101016 |
| 2022-02-07 | 31.96 | $31.94 | 188743 |
| 2022-02-04 | 31.96 | $32.12 | 106829 |
| 2022-02-03 | 31.91 | $32.23 | 114300 |
| 2022-02-02 | 31.83 | $32.68 | 136329 |
| 2022-02-01 | 31.65 | $32.29 | 225700 |
| 2022-01-31 | 31.52 | $32.27 | 73000 |
| 2022-01-28 | 31.37 | $31.69 | 106400 |
| 2022-01-27 | 31.32 | $31.59 | 93046 |
| 2022-01-26 | 31.28 | $31.24 | 140129 |
| 2022-01-25 | 31.31 | $31.61 | 156032 |
| 2022-01-24 | 31.28 | $31.13 | 97800 |
| 2022-01-21 | 31.34 | $31.37 | 200004 |
| 2022-01-20 | 31.35 | $31.18 | 148200 |
| 2022-01-19 | 31.42 | $31.31 | 184822 |
| 2022-01-18 | 31.47 | $31.50 | 588100 |
| 2022-01-14 | 31.48 | $31.81 | 72408 |
| 2022-01-13 | 31.44 | $32.01 | 130327 |
| 2022-01-12 | 31.34 | $31.77 | 121400 |
| 2022-01-11 | 31.29 | $31.30 | 135219 |
| 2022-01-10 | 31.32 | $31.08 | 488400 |
| 2022-01-07 | 31.41 | $30.66 | 115200 |
| 2022-01-06 | 31.61 | $31.09 | 160416 |
| 2022-01-05 | 31.74 | $31.10 | 299411 |
| 2022-01-04 | 31.90 | $31.33 | 179300 |
| 2022-01-03 | 32.03 | $31.29 | 331007 |
| 2021-12-31 | 32.20 | $31.64 | 363800 |
| 2021-12-30 | 32.32 | $32.36 | 70124 |
| 2021-12-29 | 32.30 | $32.25 | 27500 |
| 2021-12-28 | 32.31 | $32.30 | 63300 |
| 2021-12-27 | 32.31 | $32.45 | 105600 |
| 2021-12-23 | 32.27 | $32.24 | 188800 |
| 2021-12-22 | 32.27 | $32.18 | 326520 |
| 2021-12-21 | 32.28 | $32.22 | 162645 |
| 2021-12-20 | 32.29 | $32.62 | 292000 |
| 2021-12-17 | 32.22 | $32.57 | 165815 |
| 2021-12-16 | 32.14 | $32.36 | 103800 |
| 2021-12-15 | 32.09 | $31.81 | 122743 |
| 2021-12-14 | 32.16 | $32.33 | 55900 |
| 2021-12-13 | 32.12 | $31.99 | 70200 |
| 2021-12-10 | 32.15 | $32.47 | 116000 |
| 2021-12-09 | 32.09 | $32.44 | 90500 |
| 2021-12-08 | 32.02 | $32.12 | 51027 |
| 2021-12-07 | 32.00 | $32.18 | 81000 |
| 2021-12-06 | 31.97 | $31.91 | 36721 |
| 2021-12-03 | 32.00 | $31.51 | 113205 |
| 2021-12-02 | 32.11 | $31.38 | 80017 |
| 2021-12-01 | 32.27 | $31.16 | 513918 |
| 2021-11-30 | 32.50 | $31.97 | 248900 |
| 2021-11-29 | 32.60 | $31.76 | 643900 |
| 2021-11-26 | 32.75 | $32.04 | 169648 |
| 2021-11-24 | 32.87 | $32.97 | 112009 |
| 2021-11-23 | 32.82 | $32.59 | 136602 |
| 2021-11-22 | 32.83 | $31.93 | 223000 |
| 2021-11-19 | 32.97 | $32.28 | 104637 |
| 2021-11-18 | 33.07 | $32.62 | 69000 |
| 2021-11-17 | 33.11 | $32.69 | 44237 |
| 2021-11-16 | 33.13 | $32.75 | 35001 |
| 2021-11-15 | 33.15 | $32.91 | 203900 |
| 2021-11-12 | 33.13 | $33.44 | 102218 |
| 2021-11-11 | 32.99 | $33.11 | 41145 |
| 2021-11-10 | 32.89 | $33.08 | 167512 |
| 2021-11-09 | 32.78 | $33.31 | 121503 |
| 2021-11-08 | 32.61 | $33.23 | 78509 |
| 2021-11-05 | 32.41 | $33.00 | 287241 |
| 2021-11-04 | 32.24 | $31.96 | 72248 |
| 2021-11-03 | 32.25 | $32.03 | 92700 |
| 2021-11-02 | 32.24 | $31.84 | 68700 |
| 2021-11-01 | 32.27 | $31.58 | 75200 |
| 2021-10-29 | 32.36 | $31.67 | 132640 |
| 2021-10-28 | 32.44 | $31.96 | 121109 |
| 2021-10-27 | 32.47 | $32.12 | 78400 |
| 2021-10-26 | 32.46 | $32.18 | 98900 |
| 2021-10-25 | 32.44 | $32.15 | 137715 |
| 2021-10-22 | 32.42 | $32.51 | 55415 |
| 2021-10-21 | 32.31 | $32.58 | 87810 |
| 2021-10-20 | 32.17 | $32.59 | 102425 |
| 2021-10-19 | 31.99 | $32.67 | 223629 |
| 2021-10-18 | 31.77 | $32.34 | 173021 |
| 2021-10-15 | 31.58 | $32.41 | 100813 |
| 2021-10-14 | 31.34 | $32.07 | 188339 |
| 2021-10-13 | 31.13 | $31.81 | 75600 |
| 2021-10-12 | 30.94 | $31.63 | 56000 |
| 2021-10-11 | 30.75 | $31.46 | 54640 |
| 2021-10-08 | 30.57 | $31.08 | 64200 |
| 2021-10-07 | 30.43 | $30.97 | 137400 |
| 2021-10-06 | 30.30 | $30.93 | 175700 |
| 2021-10-05 | 30.15 | $30.41 | 143700 |
| 2021-10-04 | 30.09 | $29.93 | 19707 |
| 2021-10-01 | 30.12 | $30.21 | 133000 |
| 2021-09-30 | 30.10 | $29.75 | 255100 |
| 2021-09-29 | 30.17 | $29.46 | 80900 |
| 2021-09-28 | 30.31 | $29.43 | 125617 |
| 2021-09-27 | 30.48 | $29.84 | 80613 |
| 2021-09-24 | 30.58 | $30.13 | 57321 |
| 2021-09-23 | 30.65 | $30.55 | 49000 |
| 2021-09-22 | 30.63 | $30.42 | 83920 |
| 2021-09-21 | 30.63 | $30.19 | 66803 |
| 2021-09-20 | 30.68 | $30.06 | 66845 |
| 2021-09-17 | 30.77 | $30.45 | 85700 |
| 2021-09-16 | 30.78 | $30.72 | 96900 |
| 2021-09-15 | 30.74 | $30.43 | 250800 |
| 2021-09-14 | 30.74 | $30.93 | 58244 |
| 2021-09-13 | 30.64 | $31.00 | 94500 |
| 2021-09-10 | 30.51 | $30.75 | 68100 |
| 2021-09-09 | 30.40 | $30.75 | 36800 |
| 2021-09-08 | 30.28 | $30.57 | 51000 |
| 2021-09-07 | 30.17 | $30.35 | 143800 |
| 2021-09-03 | 30.08 | $30.46 | 98700 |
| 2021-09-02 | 29.96 | $30.46 | 46156 |
| 2021-09-01 | 29.82 | $30.18 | 92303 |
| 2021-08-31 | 29.71 | $30.06 | 157700 |
| 2021-08-30 | 29.60 | $30.35 | 23000 |
| 2021-08-27 | 29.42 | $30.27 | 83433 |
| 2021-08-26 | 29.22 | $30.13 | 22000 |
| 2021-08-25 | 29.02 | $30.06 | 60944 |
| 2021-08-24 | 28.81 | $29.51 | 125028 |
| 2021-08-23 | 28.67 | $29.34 | 47100 |
| 2021-08-20 | 28.56 | $29.39 | 79838 |
| 2021-08-19 | 28.41 | $29.15 | 35918 |
| 2021-08-18 | 28.29 | $28.75 | 26228 |
| 2021-08-17 | 28.24 | $28.72 | 15935 |
| 2021-08-16 | 28.19 | $28.28 | 39200 |
| 2021-08-13 | 28.23 | $28.26 | 71817 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.96
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.87
Average
26.70
Maximum
33.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.96 | $25.75 | 65552 |
| 2026-08-10 | 25.98 | $25.85 | 129144 |
| 2026-08-07 | 25.97 | $25.97 | 84200 |
| 2026-08-06 | 25.91 | $25.77 | 135700 |
| 2026-08-05 | 25.91 | $25.81 | 207328 |
| 2026-08-04 | 25.88 | $25.97 | 109214 |
| 2026-08-03 | 25.79 | $26.02 | 64900 |
| 2026-07-31 | 25.66 | $25.56 | 131525 |
| 2026-07-30 | 25.65 | $25.69 | 18900 |
| 2026-07-29 | 25.59 | $25.59 | 66105 |
| 2026-07-28 | 25.54 | $25.65 | 123300 |
| 2026-07-27 | 25.47 | $25.39 | 55000 |
| 2026-07-24 | 25.45 | $25.22 | 108800 |
| 2026-07-23 | 25.48 | $25.10 | 181666 |
| 2026-07-22 | 25.55 | $25.34 | 216700 |
| 2026-07-21 | 25.56 | $25.68 | 588400 |
| 2026-07-20 | 25.45 | $25.68 | 50804 |
| 2026-07-17 | 25.32 | $25.60 | 26427 |
| 2026-07-16 | 25.19 | $25.41 | 69913 |
| 2026-07-15 | 25.08 | $25.16 | 77700 |
| 2026-07-14 | 25.02 | $25.18 | 89100 |
| 2026-07-13 | 24.94 | $24.93 | 42409 |
| 2026-07-10 | 24.93 | $25.27 | 42600 |
| 2026-07-09 | 24.80 | $24.91 | 475013 |
| 2026-07-08 | 24.75 | $25.02 | 34439 |
| 2026-07-07 | 24.66 | $24.94 | 108200 |
| 2026-07-06 | 24.58 | $25.02 | 49542 |
| 2026-07-02 | 24.46 | $24.48 | 70100 |
| 2026-07-01 | 24.48 | $24.15 | 322600 |
| 2026-06-30 | 24.62 | $24.16 | 373600 |
| 2026-06-29 | 24.78 | $24.65 | 341000 |
| 2026-06-26 | 24.82 | $24.41 | 122934 |
| 2026-06-25 | 24.94 | $24.46 | 63045 |
| 2026-06-24 | 25.07 | $24.38 | 92746 |
| 2026-06-23 | 25.26 | $24.90 | 103400 |
| 2026-06-22 | 25.32 | $24.73 | 71546 |
| 2026-06-18 | 25.44 | $25.50 | 36439 |
| 2026-06-17 | 25.34 | $25.09 | 242203 |
| 2026-06-16 | 25.34 | $26.02 | 105800 |
| 2026-06-15 | 25.05 | $26.14 | 287300 |
| 2026-06-12 | 24.64 | $25.00 | 149100 |
| 2026-06-11 | 24.51 | $24.76 | 137400 |
| 2026-06-10 | 24.43 | $24.53 | 59687 |
| 2026-06-09 | 24.40 | $24.44 | 140222 |
| 2026-06-08 | 24.40 | $24.44 | 78717 |
| 2026-06-05 | 24.40 | $24.33 | 90504 |
| 2026-06-04 | 24.43 | $24.70 | 154800 |
| 2026-06-03 | 24.35 | $24.64 | 64816 |
| 2026-06-02 | 24.28 | $24.58 | 250646 |
| 2026-06-01 | 24.21 | $23.89 | 269407 |
| 2026-05-29 | 24.36 | $23.86 | 239972 |
| 2026-05-28 | 24.54 | $24.38 | 126922 |
| 2026-05-27 | 24.60 | $24.64 | 14700 |
| 2026-05-26 | 24.59 | $24.59 | 113402 |
| 2026-05-22 | 24.60 | $24.72 | 112600 |
| 2026-05-21 | 24.56 | $24.63 | 21300 |
| 2026-05-20 | 24.56 | $24.53 | 147917 |
| 2026-05-19 | 24.58 | $24.20 | 85406 |
| 2026-05-18 | 24.71 | $24.54 | 106707 |
| 2026-05-15 | 24.77 | $24.64 | 37733 |
| 2026-05-14 | 24.80 | $24.80 | 63900 |
| 2026-05-13 | 24.79 | $24.78 | 52000 |
| 2026-05-12 | 24.79 | $24.64 | 150211 |
| 2026-05-11 | 24.84 | $25.04 | 116800 |
| 2026-05-08 | 24.76 | $25.21 | 180600 |
| 2026-05-07 | 24.62 | $25.17 | 287300 |
| 2026-05-06 | 24.46 | $25.09 | 87402 |
| 2026-05-05 | 24.29 | $24.42 | 71000 |
| 2026-05-04 | 24.31 | $24.31 | 101935 |
| 2026-05-01 | 24.36 | $24.31 | 59646 |
| 2026-04-30 | 24.43 | $24.20 | 67626 |
| 2026-04-29 | 24.56 | $24.10 | 32843 |
| 2026-04-28 | 24.75 | $24.15 | 54600 |
| 2026-04-27 | 24.97 | $24.55 | 27300 |
| 2026-04-24 | 25.11 | $24.71 | 44000 |
| 2026-04-23 | 25.23 | $24.81 | 26635 |
| 2026-04-22 | 25.35 | $25.10 | 19937 |
| 2026-04-21 | 25.40 | $25.10 | 159001 |
| 2026-04-20 | 25.46 | $25.35 | 68388 |
| 2026-04-17 | 25.44 | $25.51 | 157439 |
| 2026-04-16 | 25.38 | $25.32 | 77200 |
| 2026-04-15 | 25.36 | $25.47 | 20500 |
| 2026-04-14 | 25.28 | $25.48 | 52400 |
| 2026-04-13 | 25.19 | $25.48 | 123300 |
| 2026-04-10 | 25.07 | $25.49 | 120300 |
| 2026-04-09 | 24.93 | $25.67 | 90500 |
| 2026-04-08 | 24.70 | $25.71 | 134448 |
| 2026-04-07 | 24.41 | $24.89 | 154719 |
| 2026-04-06 | 24.32 | $24.79 | 56022 |
| 2026-04-02 | 24.26 | $24.68 | 82037 |
| 2026-04-01 | 24.22 | $24.85 | 82400 |
| 2026-03-31 | 24.13 | $24.83 | 128700 |
| 2026-03-30 | 24.03 | $24.08 | 110536 |
| 2026-03-27 | 24.16 | $24.34 | 77200 |
| 2026-03-26 | 24.24 | $24.56 | 156222 |
| 2026-03-25 | 24.29 | $25.00 | 97132 |
| 2026-03-24 | 24.22 | $24.44 | 91200 |
| 2026-03-23 | 24.32 | $24.99 | 342716 |
| 2026-03-20 | 24.29 | $24.23 | 167136 |
| 2026-03-19 | 24.49 | $24.69 | 132600 |
| 2026-03-18 | 24.62 | $24.61 | 104627 |
| 2026-03-17 | 24.80 | $24.88 | 89400 |
| 2026-03-16 | 24.95 | $24.67 | 403733 |
| 2026-03-13 | 25.22 | $24.97 | 148430 |
| 2026-03-12 | 25.45 | $25.07 | 314965 |
| 2026-03-11 | 25.71 | $25.38 | 119709 |
| 2026-03-10 | 25.94 | $25.54 | 482324 |
| 2026-03-09 | 26.18 | $25.28 | 417853 |
| 2026-03-06 | 26.55 | $25.32 | 805100 |
| 2026-03-05 | 27.00 | $26.13 | 198819 |
| 2026-03-04 | 27.28 | $26.39 | 158800 |
| 2026-03-03 | 27.55 | $26.64 | 258500 |
| 2026-03-02 | 27.78 | $26.91 | 262400 |
| 2026-02-27 | 27.97 | $27.91 | 59431 |
| 2026-02-26 | 27.89 | $28.15 | 94400 |
| 2026-02-25 | 27.69 | $28.37 | 189633 |
| 2026-02-24 | 27.38 | $27.73 | 372938 |
| 2026-02-23 | 27.20 | $27.53 | 264700 |
| 2026-02-20 | 27.03 | $27.16 | 161926 |
| 2026-02-19 | 26.95 | $26.83 | 62731 |
| 2026-02-18 | 26.94 | $26.78 | 63204 |
| 2026-02-17 | 26.94 | $26.68 | 76400 |
| 2026-02-13 | 26.97 | $26.97 | 134948 |
| 2026-02-12 | 26.90 | $26.94 | 220900 |
| 2026-02-11 | 26.83 | $27.25 | 175509 |
| 2026-02-10 | 26.64 | $26.93 | 71000 |
| 2026-02-09 | 26.51 | $26.42 | 174208 |
| 2026-02-06 | 26.50 | $26.73 | 64400 |
| 2026-02-05 | 26.39 | $26.45 | 74428 |
| 2026-02-04 | 26.34 | $26.33 | 159643 |
| 2026-02-03 | 26.32 | $26.45 | 122100 |
| 2026-02-02 | 26.24 | $26.24 | 188800 |
| 2026-01-30 | 26.22 | $25.97 | 136791 |
| 2026-01-29 | 26.28 | $25.65 | 239000 |
| 2026-01-28 | 26.44 | $26.33 | 214822 |
| 2026-01-27 | 26.42 | $26.23 | 273542 |
| 2026-01-26 | 26.42 | $26.03 | 175600 |
| 2026-01-23 | 26.48 | $26.21 | 159009 |
| 2026-01-22 | 26.49 | $26.35 | 137603 |
| 2026-01-21 | 26.45 | $26.27 | 145600 |
| 2026-01-20 | 26.42 | $26.00 | 266335 |
| 2026-01-16 | 26.46 | $26.42 | 107934 |
| 2026-01-15 | 26.37 | $26.38 | 117805 |
| 2026-01-14 | 26.27 | $26.04 | 146800 |
| 2026-01-13 | 26.24 | $26.24 | 150700 |
| 2026-01-12 | 26.14 | $26.41 | 208600 |
| 2026-01-09 | 25.95 | $26.13 | 270600 |
| 2026-01-08 | 25.81 | $26.08 | 97300 |
| 2026-01-07 | 25.64 | $25.92 | 153583 |
| 2026-01-06 | 25.48 | $25.98 | 160200 |
| 2026-01-05 | 25.27 | $25.46 | 152138 |
| 2026-01-02 | 25.17 | $25.30 | 84200 |
| 2025-12-31 | 25.09 | $24.92 | 174419 |
| 2025-12-30 | 25.12 | $25.06 | 41408 |
| 2025-12-29 | 25.11 | $25.09 | 135500 |
| 2025-12-26 | 25.08 | $25.08 | 112025 |
| 2025-12-24 | 25.05 | $24.94 | 52700 |
| 2025-12-23 | 25.05 | $24.93 | 43026 |
| 2025-12-22 | 25.06 | $24.96 | 99310 |
| 2025-12-19 | 25.05 | $24.66 | 211800 |
| 2025-12-18 | 25.14 | $25.01 | 42021 |
| 2025-12-17 | 25.12 | $25.10 | 112228 |
| 2025-12-16 | 25.08 | $25.19 | 49200 |
| 2025-12-15 | 24.99 | $24.95 | 109604 |
| 2025-12-12 | 24.95 | $24.90 | 72449 |
| 2025-12-11 | 24.92 | $25.02 | 146200 |
| 2025-12-10 | 24.85 | $24.73 | 133437 |
| 2025-12-09 | 24.84 | $24.67 | 268215 |
| 2025-12-08 | 24.85 | $24.58 | 77914 |
| 2025-12-05 | 24.89 | $24.73 | 81800 |
| 2025-12-04 | 24.89 | $24.20 | 431912 |
| 2025-12-03 | 25.05 | $24.68 | 128132 |
| 2025-12-02 | 25.09 | $25.06 | 265123 |
| 2025-12-01 | 25.02 | $25.24 | 140947 |
| 2025-11-28 | 24.87 | $25.21 | 171436 |
| 2025-11-26 | 24.69 | $25.02 | 138300 |
| 2025-11-25 | 24.52 | $25.00 | 160048 |
| 2025-11-24 | 24.33 | $24.97 | 216413 |
| 2025-11-21 | 24.11 | $25.06 | 432200 |
| 2025-11-20 | 23.81 | $24.37 | 248628 |
| 2025-11-19 | 23.67 | $24.23 | 188418 |
| 2025-11-18 | 23.54 | $24.02 | 185900 |
| 2025-11-17 | 23.46 | $23.95 | 132300 |
| 2025-11-14 | 23.40 | $23.28 | 203900 |
| 2025-11-13 | 23.54 | $23.69 | 160700 |
| 2025-11-12 | 23.58 | $23.60 | 71961 |
| 2025-11-11 | 23.68 | $23.41 | 163500 |
| 2025-11-10 | 23.86 | $23.70 | 89304 |
| 2025-11-07 | 24.00 | $23.79 | 98200 |
| 2025-11-06 | 24.14 | $24.11 | 82200 |
| 2025-11-05 | 24.23 | $24.19 | 67223 |
| 2025-11-04 | 24.31 | $24.38 | 137014 |
| 2025-11-03 | 24.35 | $24.15 | 133231 |
| 2025-10-31 | 24.48 | $24.55 | 55046 |
| 2025-10-30 | 24.52 | $24.40 | 41420 |
| 2025-10-29 | 24.62 | $24.74 | 77636 |
| 2025-10-28 | 24.64 | $24.44 | 89334 |
| 2025-10-27 | 24.77 | $24.40 | 60600 |
| 2025-10-24 | 24.93 | $24.70 | 55000 |
| 2025-10-23 | 25.05 | $24.99 | 64500 |
| 2025-10-22 | 25.10 | $24.82 | 49500 |
| 2025-10-21 | 25.21 | $25.11 | 81547 |
| 2025-10-20 | 25.26 | $25.33 | 47913 |
| 2025-10-17 | 25.26 | $25.41 | 27600 |
| 2025-10-16 | 25.23 | $25.42 | 25938 |
| 2025-10-15 | 25.19 | $25.44 | 70800 |
| 2025-10-14 | 25.15 | $25.45 | 35835 |
| 2025-10-13 | 25.09 | $25.30 | 54636 |
| 2025-10-10 | 25.07 | $24.87 | 67103 |
| 2025-10-09 | 25.19 | $25.20 | 93700 |
| 2025-10-08 | 25.23 | $25.67 | 60128 |
| 2025-10-07 | 25.14 | $25.36 | 57803 |
| 2025-10-06 | 25.14 | $25.10 | 71100 |
| 2025-10-03 | 25.21 | $25.59 | 45137 |
| 2025-10-02 | 25.16 | $25.22 | 347801 |
| 2025-10-01 | 25.21 | $25.20 | 77243 |
| 2025-09-30 | 25.29 | $24.84 | 194600 |
| 2025-09-29 | 25.51 | $25.04 | 44921 |
| 2025-09-26 | 25.71 | $25.12 | 115900 |
| 2025-09-25 | 25.94 | $25.09 | 103245 |
| 2025-09-24 | 26.22 | $25.69 | 90314 |
| 2025-09-23 | 26.38 | $26.16 | 163100 |
| 2025-09-22 | 26.42 | $26.60 | 170428 |
| 2025-09-19 | 26.33 | $26.80 | 183742 |
| 2025-09-18 | 26.16 | $26.46 | 38836 |
| 2025-09-17 | 26.05 | $26.55 | 94700 |
| 2025-09-16 | 25.90 | $26.22 | 86938 |
| 2025-09-15 | 25.82 | $25.71 | 89811 |
| 2025-09-12 | 25.88 | $25.80 | 33244 |
| 2025-09-11 | 25.93 | $26.00 | 50300 |
| 2025-09-10 | 25.94 | $25.92 | 211736 |
| 2025-09-09 | 25.97 | $26.09 | 38100 |
| 2025-09-08 | 25.95 | $26.09 | 119000 |
| 2025-09-05 | 25.94 | $26.06 | 36200 |
| 2025-09-04 | 25.93 | $25.78 | 26805 |
| 2025-09-03 | 26.01 | $25.58 | 338300 |
| 2025-09-02 | 26.18 | $25.68 | 72100 |
| 2025-08-29 | 26.36 | $26.15 | 83900 |
| 2025-08-28 | 26.42 | $26.39 | 38500 |
| 2025-08-27 | 26.42 | $26.56 | 192129 |
| 2025-08-26 | 26.37 | $26.12 | 411600 |
| 2025-08-25 | 26.45 | $26.69 | 68300 |
| 2025-08-22 | 26.36 | $26.63 | 106600 |
| 2025-08-21 | 26.27 | $26.15 | 24500 |
| 2025-08-20 | 26.32 | $26.35 | 6714 |
| 2025-08-19 | 26.32 | $26.25 | 53300 |
| 2025-08-18 | 26.35 | $26.34 | 66700 |
| 2025-08-15 | 26.35 | $26.39 | 43111 |
| 2025-08-14 | 26.35 | $26.28 | 129300 |
| 2025-08-13 | 26.38 | $26.72 | 65600 |
| 2025-08-12 | 26.27 | $26.55 | 33346 |
| 2025-08-11 | 26.20 | $26.19 | 84000 |
| 2025-08-08 | 26.23 | $26.63 | 55233 |
| 2025-08-07 | 26.13 | $26.49 | 42321 |
| 2025-08-06 | 26.06 | $26.41 | 89800 |
| 2025-08-05 | 26.00 | $26.16 | 385900 |
| 2025-08-04 | 26.01 | $26.35 | 342637 |
| 2025-08-01 | 25.97 | $25.78 | 110139 |
| 2025-07-31 | 26.10 | $25.42 | 80900 |
| 2025-07-30 | 26.39 | $26.18 | 35408 |
| 2025-07-29 | 26.49 | $26.37 | 26400 |
| 2025-07-28 | 26.57 | $26.55 | 33600 |
| 2025-07-25 | 26.60 | $26.75 | 67100 |
| 2025-07-24 | 26.58 | $27.00 | 43900 |
| 2025-07-23 | 26.48 | $27.09 | 57639 |
| 2025-07-22 | 26.34 | $26.52 | 118846 |
| 2025-07-21 | 26.35 | $26.34 | 41943 |
| 2025-07-18 | 26.42 | $26.11 | 34200 |
| 2025-07-17 | 26.58 | $26.08 | 118324 |
| 2025-07-16 | 26.79 | $26.35 | 204326 |
| 2025-07-15 | 26.97 | $26.96 | 64500 |
| 2025-07-14 | 26.99 | $27.36 | 72300 |
| 2025-07-11 | 26.89 | $27.13 | 128800 |
| 2025-07-10 | 26.85 | $27.19 | 201100 |
| 2025-07-09 | 26.78 | $27.15 | 173400 |
| 2025-07-08 | 26.70 | $26.78 | 54121 |
| 2025-07-07 | 26.74 | $26.72 | 50900 |
| 2025-07-03 | 26.80 | $27.08 | 58403 |
| 2025-07-02 | 26.77 | $27.00 | 27115 |
| 2025-07-01 | 26.76 | $27.14 | 45900 |
| 2025-06-30 | 26.71 | $27.12 | 72046 |
| 2025-06-27 | 26.66 | $27.23 | 116900 |
| 2025-06-26 | 26.57 | $26.85 | 35800 |
| 2025-06-25 | 26.58 | $26.81 | 62460 |
| 2025-06-24 | 26.61 | $26.61 | 67718 |
| 2025-06-23 | 26.72 | $25.96 | 33800 |
| 2025-06-20 | 27.07 | $26.50 | 200213 |
| 2025-06-18 | 27.33 | $26.70 | 77300 |
| 2025-06-17 | 27.58 | $26.98 | 219144 |
| 2025-06-16 | 27.79 | $27.35 | 53800 |
| 2025-06-13 | 27.94 | $27.66 | 183000 |
| 2025-06-12 | 28.01 | $28.08 | 8741 |
| 2025-06-11 | 27.97 | $27.93 | 44900 |
| 2025-06-10 | 27.96 | $27.82 | 58200 |
| 2025-06-09 | 27.98 | $28.12 | 171747 |
| 2025-06-06 | 27.91 | $27.95 | 19300 |
| 2025-06-05 | 27.87 | $27.96 | 99143 |
| 2025-06-04 | 27.81 | $27.66 | 39900 |
| 2025-06-03 | 27.83 | $27.78 | 24900 |
| 2025-06-02 | 27.82 | $27.60 | 28800 |
| 2025-05-30 | 27.85 | $27.24 | 263834 |
| 2025-05-29 | 28.01 | $27.84 | 152800 |
| 2025-05-28 | 27.99 | $27.93 | 30708 |
| 2025-05-27 | 27.95 | $27.78 | 29700 |
| 2025-05-23 | 27.93 | $27.81 | 36923 |
| 2025-05-22 | 27.89 | $27.27 | 38300 |
| 2025-05-21 | 28.00 | $27.46 | 83237 |
| 2025-05-20 | 28.07 | $27.36 | 125600 |
| 2025-05-19 | 28.18 | $27.90 | 80623 |
| 2025-05-16 | 28.12 | $27.69 | 46402 |
| 2025-05-15 | 28.11 | $27.62 | 116400 |
| 2025-05-14 | 28.11 | $28.01 | 120800 |
| 2025-05-13 | 27.98 | $28.06 | 41031 |
| 2025-05-12 | 27.78 | $27.75 | 57200 |
| 2025-05-09 | 27.63 | $27.62 | 19030 |
| 2025-05-08 | 27.47 | $27.16 | 337100 |
| 2025-05-07 | 27.41 | $27.56 | 45900 |
| 2025-05-06 | 27.20 | $27.35 | 88934 |
| 2025-05-05 | 27.00 | $27.03 | 72400 |
| 2025-05-02 | 26.84 | $27.27 | 166326 |
| 2025-05-01 | 26.57 | $26.86 | 41535 |
| 2025-04-30 | 26.35 | $26.89 | 94900 |
| 2025-04-29 | 26.08 | $26.41 | 45300 |
| 2025-04-28 | 25.89 | $26.18 | 28734 |
| 2025-04-25 | 25.72 | $26.26 | 63600 |
| 2025-04-24 | 25.49 | $25.96 | 87000 |
| 2025-04-23 | 25.30 | $25.59 | 13724 |
| 2025-04-22 | 25.18 | $25.55 | 57207 |
| 2025-04-21 | 25.05 | $25.17 | 111736 |
| 2025-04-17 | 25.02 | $25.30 | 17603 |
| 2025-04-16 | 24.93 | $25.25 | 45239 |
| 2025-04-15 | 24.84 | $25.41 | 78000 |
| 2025-04-14 | 24.68 | $25.19 | 53800 |
| 2025-04-11 | 24.56 | $24.96 | 28600 |
| 2025-04-10 | 24.49 | $24.18 | 143500 |
| 2025-04-09 | 24.65 | $25.16 | 52900 |
| 2025-04-08 | 24.55 | $24.13 | 353407 |
| 2025-04-07 | 24.74 | $24.14 | 117636 |
| 2025-04-04 | 24.98 | $23.83 | 148300 |
| 2025-04-03 | 25.38 | $25.04 | 72826 |
| 2025-04-02 | 25.47 | $25.56 | 33232 |
| 2025-04-01 | 25.42 | $25.26 | 42300 |
| 2025-03-31 | 25.45 | $25.30 | 77806 |
| 2025-03-28 | 25.47 | $24.98 | 56800 |
| 2025-03-27 | 25.59 | $25.10 | 33000 |
| 2025-03-26 | 25.70 | $25.02 | 50100 |
| 2025-03-25 | 25.85 | $25.20 | 22836 |
| 2025-03-24 | 25.97 | $25.43 | 47200 |
| 2025-03-21 | 26.03 | $25.79 | 246422 |
| 2025-03-20 | 25.99 | $25.91 | 41900 |
| 2025-03-19 | 25.90 | $25.87 | 188146 |
| 2025-03-18 | 25.78 | $25.67 | 97200 |
| 2025-03-17 | 25.70 | $26.00 | 77800 |
| 2025-03-14 | 25.49 | $25.79 | 104542 |
| 2025-03-13 | 25.29 | $25.38 | 80648 |
| 2025-03-12 | 25.17 | $25.08 | 107828 |
| 2025-03-11 | 25.11 | $25.07 | 172300 |
| 2025-03-10 | 25.04 | $25.47 | 135626 |
| 2025-03-07 | 24.83 | $25.36 | 157627 |
| 2025-03-06 | 24.59 | $25.14 | 150600 |
| 2025-03-05 | 24.38 | $24.71 | 186400 |
| 2025-03-04 | 24.25 | $24.25 | 142600 |
| 2025-03-03 | 24.23 | $24.05 | 95106 |
| 2025-02-28 | 24.28 | $24.00 | 165500 |
| 2025-02-27 | 24.36 | $24.30 | 52100 |
| 2025-02-26 | 24.35 | $24.46 | 133700 |
| 2025-02-25 | 24.30 | $24.17 | 87006 |
| 2025-02-24 | 24.32 | $24.33 | 29300 |
| 2025-02-21 | 24.30 | $24.41 | 141500 |
| 2025-02-20 | 24.25 | $24.36 | 47500 |
| 2025-02-19 | 24.20 | $24.37 | 38000 |
| 2025-02-18 | 24.14 | $24.30 | 263900 |
| 2025-02-14 | 24.09 | $24.29 | 48243 |
| 2025-02-13 | 24.04 | $24.36 | 107020 |
| 2025-02-12 | 23.95 | $23.82 | 32000 |
| 2025-02-11 | 24.02 | $23.80 | 66932 |
| 2025-02-10 | 24.12 | $24.10 | 74300 |
| 2025-02-07 | 24.14 | $24.36 | 80923 |
| 2025-02-06 | 24.09 | $24.73 | 91100 |
| 2025-02-05 | 23.91 | $24.83 | 48801 |
| 2025-02-04 | 23.67 | $24.16 | 96000 |
| 2025-02-03 | 23.59 | $23.35 | 135900 |
| 2025-01-31 | 23.76 | $23.32 | 175100 |
| 2025-01-30 | 23.98 | $23.72 | 39100 |
| 2025-01-29 | 24.13 | $23.88 | 173600 |
| 2025-01-28 | 24.27 | $23.98 | 31417 |
| 2025-01-27 | 24.41 | $24.01 | 44906 |
| 2025-01-24 | 24.58 | $24.51 | 17930 |
| 2025-01-23 | 24.63 | $24.68 | 4700 |
| 2025-01-22 | 24.64 | $24.64 | 8428 |
| 2025-01-21 | 24.67 | $24.79 | 35348 |
| 2025-01-17 | 24.66 | $24.75 | 54400 |
| 2025-01-16 | 24.66 | $24.58 | 13800 |
| 2025-01-15 | 24.73 | $24.68 | 27700 |
| 2025-01-14 | 24.78 | $24.32 | 24108 |
| 2025-01-13 | 24.96 | $24.60 | 40722 |
| 2025-01-10 | 25.09 | $24.78 | 36500 |
| 2025-01-08 | 25.19 | $24.86 | 202916 |
| 2025-01-07 | 25.30 | $25.30 | 125440 |
| 2025-01-06 | 25.29 | $25.79 | 32006 |
| 2025-01-03 | 25.12 | $25.69 | 108226 |
| 2025-01-02 | 24.95 | $25.30 | 36525 |
| 2024-12-31 | 24.87 | $25.03 | 16235 |
| 2024-12-30 | 24.87 | $24.98 | 34813 |
| 2024-12-27 | 24.88 | $25.20 | 27000 |
| 2024-12-26 | 24.84 | $25.27 | 19433 |
| 2024-12-24 | 24.77 | $24.94 | 11400 |
| 2024-12-23 | 24.80 | $24.97 | 31900 |
| 2024-12-20 | 24.82 | $24.77 | 75800 |
| 2024-12-19 | 24.93 | $24.55 | 126813 |
| 2024-12-18 | 25.14 | $24.38 | 34920 |
| 2024-12-17 | 25.45 | $24.93 | 70916 |
| 2024-12-16 | 25.66 | $25.53 | 90200 |
| 2024-12-13 | 25.74 | $25.55 | 56100 |
| 2024-12-12 | 25.82 | $25.72 | 23523 |
| 2024-12-11 | 25.88 | $25.78 | 47000 |
| 2024-12-10 | 25.93 | $26.04 | 203400 |
| 2024-12-09 | 25.91 | $26.11 | 54800 |
| 2024-12-06 | 25.87 | $26.20 | 23400 |
| 2024-12-05 | 25.80 | $26.22 | 18940 |
| 2024-12-04 | 25.71 | $26.25 | 20445 |
| 2024-12-03 | 25.60 | $26.04 | 226306 |
| 2024-12-02 | 25.54 | $26.01 | 27337 |
| 2024-11-29 | 25.48 | $25.67 | 34900 |
| 2024-11-27 | 25.53 | $25.77 | 11600 |
| 2024-11-26 | 25.57 | $26.04 | 24100 |
| 2024-11-25 | 25.53 | $26.11 | 124929 |
| 2024-11-22 | 25.48 | $25.97 | 47600 |
| 2024-11-21 | 25.48 | $26.26 | 74529 |
| 2024-11-20 | 25.39 | $26.15 | 81600 |
| 2024-11-19 | 25.33 | $25.93 | 45700 |
| 2024-11-18 | 25.35 | $25.77 | 62619 |
| 2024-11-15 | 25.43 | $25.41 | 59100 |
| 2024-11-14 | 25.66 | $25.02 | 86422 |
| 2024-11-13 | 26.09 | $25.82 | 84000 |
| 2024-11-12 | 26.36 | $26.06 | 43723 |
| 2024-11-11 | 26.63 | $26.51 | 53317 |
| 2024-11-08 | 26.83 | $26.73 | 61520 |
| 2024-11-07 | 27.02 | $26.86 | 22119 |
| 2024-11-06 | 27.21 | $27.27 | 29100 |
| 2024-11-05 | 27.32 | $27.85 | 32429 |
| 2024-11-04 | 27.29 | $27.28 | 158002 |
| 2024-11-01 | 27.44 | $27.43 | 56419 |
| 2024-10-31 | 27.57 | $27.37 | 20019 |
| 2024-10-30 | 27.77 | $27.75 | 32142 |
| 2024-10-29 | 27.90 | $27.63 | 81209 |
| 2024-10-28 | 28.10 | $28.12 | 46842 |
| 2024-10-25 | 28.19 | $27.96 | 14138 |
| 2024-10-24 | 28.36 | $28.09 | 49501 |
| 2024-10-23 | 28.52 | $28.20 | 42009 |
| 2024-10-22 | 28.70 | $28.76 | 38805 |
| 2024-10-21 | 28.73 | $28.65 | 138511 |
| 2024-10-18 | 28.81 | $28.85 | 18300 |
| 2024-10-17 | 28.84 | $28.76 | 12500 |
| 2024-10-16 | 28.91 | $28.86 | 104200 |
| 2024-10-15 | 28.97 | $28.69 | 142700 |
| 2024-10-14 | 29.09 | $28.69 | 19731 |
| 2024-10-11 | 29.23 | $28.66 | 53500 |
| 2024-10-10 | 29.41 | $28.71 | 53900 |
| 2024-10-09 | 29.61 | $29.22 | 43100 |
| 2024-10-08 | 29.69 | $29.65 | 21600 |
| 2024-10-07 | 29.65 | $29.47 | 70504 |
| 2024-10-04 | 29.64 | $29.31 | 31044 |
| 2024-10-03 | 29.67 | $29.27 | 9800 |
| 2024-10-02 | 29.72 | $29.38 | 15749 |
| 2024-10-01 | 29.74 | $29.21 | 26231 |
| 2024-09-30 | 29.80 | $29.13 | 87346 |
| 2024-09-27 | 29.88 | $29.70 | 23425 |
| 2024-09-26 | 29.80 | $29.93 | 48537 |
| 2024-09-25 | 29.61 | $29.40 | 153713 |
| 2024-09-24 | 29.53 | $29.83 | 63071 |
| 2024-09-23 | 29.29 | $29.59 | 202900 |
| 2024-09-20 | 29.07 | $29.31 | 29900 |
| 2024-09-19 | 28.87 | $29.10 | 18300 |
| 2024-09-18 | 28.68 | $28.60 | 66544 |
| 2024-09-17 | 28.60 | $28.74 | 32023 |
| 2024-09-16 | 28.45 | $28.55 | 47921 |
| 2024-09-13 | 28.32 | $28.16 | 22100 |
| 2024-09-12 | 28.27 | $28.23 | 23266 |
| 2024-09-11 | 28.18 | $28.05 | 41039 |
| 2024-09-10 | 28.13 | $28.17 | 25800 |
| 2024-09-09 | 28.01 | $28.10 | 24123 |
| 2024-09-06 | 27.88 | $27.58 | 24800 |
| 2024-09-05 | 27.87 | $27.74 | 28512 |
| 2024-09-04 | 27.81 | $27.25 | 75708 |
| 2024-09-03 | 27.87 | $27.00 | 55300 |
| 2024-08-30 | 28.02 | $27.56 | 174200 |
| 2024-08-29 | 28.01 | $27.56 | 59600 |
| 2024-08-28 | 27.99 | $27.66 | 35800 |
| 2024-08-27 | 27.92 | $27.72 | 32500 |
| 2024-08-26 | 27.79 | $27.78 | 26236 |
| 2024-08-23 | 27.61 | $27.81 | 52739 |
| 2024-08-22 | 27.37 | $27.33 | 32700 |
| 2024-08-21 | 27.21 | $27.44 | 33000 |
| 2024-08-20 | 26.97 | $27.51 | 9100 |
| 2024-08-19 | 26.65 | $27.36 | 46744 |
| 2024-08-16 | 26.29 | $26.86 | 29134 |
| 2024-08-15 | 26.01 | $26.33 | 27500 |
| 2024-08-14 | 25.83 | $26.18 | 54135 |
| 2024-08-13 | 25.64 | $26.10 | 38804 |
| 2024-08-12 | 25.44 | $25.72 | 16600 |
| 2024-08-09 | 25.32 | $25.73 | 74744 |
| 2024-08-08 | 25.16 | $25.58 | 87221 |
| 2024-08-07 | 25.01 | $24.87 | 50500 |
| 2024-08-06 | 25.05 | $24.71 | 34200 |
| 2024-08-05 | 25.15 | $24.54 | 75900 |
| 2024-08-02 | 25.32 | $25.04 | 40747 |
| 2024-08-01 | 25.38 | $25.19 | 43600 |
| 2024-07-31 | 25.39 | $25.23 | 29011 |
| 2024-07-30 | 25.39 | $24.93 | 32701 |
| 2024-07-29 | 25.48 | $25.10 | 35700 |
| 2024-07-26 | 25.53 | $25.40 | 46900 |
| 2024-07-25 | 25.49 | $25.02 | 47339 |
| 2024-07-24 | 25.56 | $25.13 | 59000 |
| 2024-07-23 | 25.60 | $25.34 | 10300 |
| 2024-07-22 | 25.58 | $25.52 | 14700 |
| 2024-07-19 | 25.49 | $25.57 | 26324 |
| 2024-07-18 | 25.36 | $25.13 | 11606 |
| 2024-07-17 | 25.33 | $25.25 | 57000 |
| 2024-07-16 | 25.25 | $25.32 | 28100 |
| 2024-07-15 | 25.13 | $25.32 | 36770 |
| 2024-07-12 | 24.97 | $25.33 | 35400 |
| 2024-07-11 | 24.77 | $25.11 | 63300 |
| 2024-07-10 | 24.60 | $24.80 | 21100 |
| 2024-07-09 | 24.48 | $24.77 | 91705 |
| 2024-07-08 | 24.35 | $24.87 | 59100 |
| 2024-07-05 | 24.15 | $24.75 | 41400 |
| 2024-07-03 | 23.95 | $24.60 | 45800 |
| 2024-07-02 | 23.76 | $24.03 | 22400 |
| 2024-07-01 | 23.71 | $24.13 | 27812 |
| 2024-06-28 | 23.62 | $24.16 | 34800 |
| 2024-06-27 | 23.51 | $24.09 | 26734 |
| 2024-06-26 | 23.40 | $23.58 | 45137 |
| 2024-06-25 | 23.44 | $23.67 | 28000 |
| 2024-06-24 | 23.47 | $23.51 | 42727 |
| 2024-06-21 | 23.56 | $23.15 | 25300 |
| 2024-06-20 | 23.80 | $23.58 | 47600 |
| 2024-06-18 | 23.95 | $23.99 | 79201 |
| 2024-06-17 | 24.02 | $24.12 | 32441 |
| 2024-06-14 | 24.07 | $24.00 | 24830 |
| 2024-06-13 | 24.17 | $24.10 | 28300 |
| 2024-06-12 | 24.28 | $24.37 | 104633 |
| 2024-06-11 | 24.32 | $24.06 | 74824 |
| 2024-06-10 | 24.48 | $24.63 | 8921 |
| 2024-06-07 | 24.50 | $24.72 | 78300 |
| 2024-06-06 | 24.50 | $24.78 | 56031 |
| 2024-06-05 | 24.49 | $24.57 | 92000 |
| 2024-06-04 | 24.54 | $24.27 | 46100 |
| 2024-06-03 | 24.72 | $24.58 | 45689 |
| 2024-05-31 | 24.84 | $24.50 | 436700 |
| 2024-05-30 | 25.01 | $24.33 | 56545 |
| 2024-05-29 | 25.28 | $24.61 | 39500 |
| 2024-05-28 | 25.53 | $25.07 | 58841 |
| 2024-05-24 | 25.68 | $25.57 | 72445 |
| 2024-05-23 | 25.71 | $25.44 | 106500 |
| 2024-05-22 | 25.79 | $25.50 | 28616 |
| 2024-05-21 | 25.87 | $25.73 | 39712 |
| 2024-05-20 | 25.89 | $25.96 | 44311 |
| 2024-05-17 | 25.84 | $25.92 | 48700 |
| 2024-05-16 | 25.79 | $25.91 | 44105 |
| 2024-05-15 | 25.74 | $25.86 | 57141 |
| 2024-05-14 | 25.69 | $25.78 | 7600 |
| 2024-05-13 | 25.66 | $25.67 | 27500 |
| 2024-05-10 | 25.66 | $25.40 | 46200 |
| 2024-05-09 | 25.74 | $25.76 | 126513 |
| 2024-05-08 | 25.73 | $25.96 | 73035 |
| 2024-05-07 | 25.66 | $25.89 | 18729 |
| 2024-05-06 | 25.59 | $26.03 | 23813 |
| 2024-05-03 | 25.46 | $25.99 | 37300 |
| 2024-05-02 | 25.33 | $25.89 | 179945 |
| 2024-05-01 | 25.20 | $25.75 | 4425 |
| 2024-04-30 | 25.10 | $25.76 | 23434 |
| 2024-04-29 | 24.98 | $26.00 | 91700 |
| 2024-04-26 | 24.76 | $25.37 | 27147 |
| 2024-04-25 | 24.70 | $25.21 | 25900 |
| 2024-04-24 | 24.70 | $25.21 | 49800 |
| 2024-04-23 | 24.71 | $25.24 | 85500 |
| 2024-04-22 | 24.72 | $24.90 | 99873 |
| 2024-04-19 | 24.86 | $24.74 | 158000 |
| 2024-04-18 | 25.10 | $25.07 | 68810 |
| 2024-04-17 | 25.29 | $24.86 | 66141 |
| 2024-04-16 | 25.60 | $24.92 | 102817 |
| 2024-04-15 | 25.98 | $25.45 | 64600 |
| 2024-04-12 | 26.27 | $26.01 | 67900 |
| 2024-04-11 | 26.46 | $26.40 | 87500 |
| 2024-04-10 | 26.58 | $26.32 | 73830 |
| 2024-04-09 | 26.75 | $26.69 | 103100 |
| 2024-04-08 | 26.85 | $26.56 | 128900 |
| 2024-04-05 | 27.01 | $26.44 | 229342 |
| 2024-04-04 | 27.25 | $26.76 | 373607 |
| 2024-04-03 | 27.45 | $27.33 | 174300 |
| 2024-04-02 | 27.51 | $27.59 | 55447 |
| 2024-04-01 | 27.49 | $27.70 | 41200 |
| 2024-03-28 | 27.45 | $27.63 | 48700 |
| 2024-03-27 | 27.41 | $27.48 | 56600 |
| 2024-03-26 | 27.41 | $27.30 | 39428 |
| 2024-03-25 | 27.48 | $27.34 | 87710 |
| 2024-03-22 | 27.54 | $27.24 | 51400 |
| 2024-03-21 | 27.65 | $27.70 | 46900 |
| 2024-03-20 | 27.64 | $27.46 | 56209 |
| 2024-03-19 | 27.70 | $27.50 | 36304 |
| 2024-03-18 | 27.76 | $27.59 | 167100 |
| 2024-03-15 | 27.80 | $27.38 | 148300 |
| 2024-03-14 | 27.91 | $27.97 | 30947 |
| 2024-03-13 | 27.86 | $28.03 | 116745 |
| 2024-03-12 | 27.78 | $27.90 | 94812 |
| 2024-03-11 | 27.71 | $27.80 | 49500 |
| 2024-03-08 | 27.66 | $27.76 | 278000 |
| 2024-03-07 | 27.61 | $27.47 | 283200 |
| 2024-03-06 | 27.64 | $27.47 | 182728 |
| 2024-03-05 | 27.67 | $27.41 | 85238 |
| 2024-03-04 | 27.72 | $27.70 | 82300 |
| 2024-03-01 | 27.69 | $27.65 | 164324 |
| 2024-02-29 | 27.67 | $27.46 | 145017 |
| 2024-02-28 | 27.69 | $27.37 | 115440 |
| 2024-02-27 | 27.75 | $27.43 | 489300 |
| 2024-02-26 | 27.79 | $27.59 | 116100 |
| 2024-02-23 | 27.79 | $27.84 | 96303 |
| 2024-02-22 | 27.69 | $27.77 | 99927 |
| 2024-02-21 | 27.60 | $27.55 | 42700 |
| 2024-02-20 | 27.55 | $27.36 | 143407 |
| 2024-02-16 | 27.54 | $27.54 | 37947 |
| 2024-02-15 | 27.47 | $27.62 | 38548 |
| 2024-02-14 | 27.35 | $27.40 | 24835 |
| 2024-02-13 | 27.26 | $26.97 | 51300 |
| 2024-02-12 | 27.29 | $27.43 | 60217 |
| 2024-02-09 | 27.18 | $27.46 | 30500 |
| 2024-02-08 | 27.02 | $27.40 | 102134 |
| 2024-02-07 | 26.85 | $27.40 | 256414 |
| 2024-02-06 | 26.64 | $26.84 | 50200 |
| 2024-02-05 | 26.55 | $26.67 | 44418 |
| 2024-02-02 | 26.49 | $26.61 | 38500 |
| 2024-02-01 | 26.44 | $26.51 | 37705 |
| 2024-01-31 | 26.41 | $26.48 | 104500 |
| 2024-01-30 | 26.38 | $26.27 | 41249 |
| 2024-01-29 | 26.41 | $26.41 | 107147 |
| 2024-01-26 | 26.39 | $26.44 | 49109 |
| 2024-01-25 | 26.37 | $26.31 | 91400 |
| 2024-01-24 | 26.37 | $26.37 | 439108 |
| 2024-01-23 | 26.36 | $26.34 | 148000 |
| 2024-01-22 | 26.35 | $26.18 | 73744 |
| 2024-01-19 | 26.38 | $26.29 | 87503 |
| 2024-01-18 | 26.39 | $26.08 | 115700 |
| 2024-01-17 | 26.46 | $26.26 | 256146 |
| 2024-01-16 | 26.49 | $26.35 | 71020 |
| 2024-01-12 | 26.49 | $26.61 | 53200 |
| 2024-01-11 | 26.40 | $26.25 | 78000 |
| 2024-01-10 | 26.41 | $26.09 | 113428 |
| 2024-01-09 | 26.46 | $26.24 | 103800 |
| 2024-01-08 | 26.47 | $26.63 | 99100 |
| 2024-01-05 | 26.35 | $26.61 | 83830 |
| 2024-01-04 | 26.21 | $26.39 | 39100 |
| 2024-01-03 | 26.10 | $25.81 | 51319 |
| 2024-01-02 | 26.15 | $26.06 | 107321 |
| 2023-12-29 | 26.13 | $25.99 | 18900 |
| 2023-12-28 | 26.11 | $26.06 | 27148 |
| 2023-12-27 | 26.07 | $25.90 | 21646 |
| 2023-12-26 | 26.06 | $26.01 | 13202 |
| 2023-12-22 | 26.01 | $26.02 | 20313 |
| 2023-12-21 | 25.94 | $25.87 | 20400 |
| 2023-12-20 | 25.90 | $25.78 | 40900 |
| 2023-12-19 | 25.88 | $26.00 | 51441 |
| 2023-12-18 | 25.77 | $25.95 | 72348 |
| 2023-12-15 | 25.65 | $25.72 | 78442 |
| 2023-12-14 | 25.57 | $25.71 | 94632 |
| 2023-12-13 | 25.47 | $25.45 | 61602 |
| 2023-12-12 | 25.43 | $25.27 | 36727 |
| 2023-12-11 | 25.44 | $25.12 | 198400 |
| 2023-12-08 | 25.49 | $25.30 | 105200 |
| 2023-12-07 | 25.49 | $25.27 | 21729 |
| 2023-12-06 | 25.49 | $25.34 | 21140 |
| 2023-12-05 | 25.47 | $25.45 | 68600 |
| 2023-12-04 | 25.40 | $25.34 | 117100 |
| 2023-12-01 | 25.34 | $25.31 | 40302 |
| 2023-11-30 | 25.28 | $25.06 | 59716 |
| 2023-11-29 | 25.28 | $25.19 | 27846 |
| 2023-11-28 | 25.23 | $25.31 | 17600 |
| 2023-11-27 | 25.12 | $25.02 | 79300 |
| 2023-11-24 | 25.08 | $25.07 | 19117 |
| 2023-11-22 | 25.01 | $25.03 | 27200 |
| 2023-11-21 | 24.93 | $24.88 | 42239 |
| 2023-11-20 | 24.88 | $25.08 | 17100 |
| 2023-11-17 | 24.75 | $24.94 | 13006 |
| 2023-11-16 | 24.64 | $24.72 | 62800 |
| 2023-11-15 | 24.56 | $24.59 | 76800 |
| 2023-11-14 | 24.51 | $24.67 | 74600 |
| 2023-11-13 | 24.41 | $24.41 | 7446 |
| 2023-11-10 | 24.38 | $24.67 | 7401 |
| 2023-11-09 | 24.26 | $24.65 | 28748 |
| 2023-11-08 | 24.11 | $24.58 | 4621 |
| 2023-11-07 | 23.96 | $24.44 | 15341 |
| 2023-11-06 | 23.82 | $24.27 | 19900 |
| 2023-11-03 | 23.70 | $24.37 | 38500 |
| 2023-11-02 | 23.53 | $24.00 | 18846 |
| 2023-11-01 | 23.45 | $23.56 | 25549 |
| 2023-10-31 | 23.49 | $23.37 | 32529 |
| 2023-10-30 | 23.60 | $23.47 | 115219 |
| 2023-10-27 | 23.72 | $23.26 | 10746 |
| 2023-10-26 | 23.93 | $23.52 | 5900 |
| 2023-10-25 | 24.11 | $23.87 | 21539 |
| 2023-10-24 | 24.23 | $23.86 | 6600 |
| 2023-10-23 | 24.37 | $23.86 | 40600 |
| 2023-10-20 | 24.54 | $24.14 | 33102 |
| 2023-10-19 | 24.67 | $24.42 | 21700 |
| 2023-10-18 | 24.73 | $24.54 | 23818 |
| 2023-10-17 | 24.76 | $24.77 | 10324 |
| 2023-10-16 | 24.73 | $24.67 | 31308 |
| 2023-10-13 | 24.72 | $24.68 | 19500 |
| 2023-10-12 | 24.71 | $24.43 | 32535 |
| 2023-10-11 | 24.77 | $24.67 | 32340 |
| 2023-10-10 | 24.77 | $24.86 | 109500 |
| 2023-10-09 | 24.71 | $24.59 | 24400 |
| 2023-10-06 | 24.72 | $24.62 | 53631 |
| 2023-10-05 | 24.71 | $24.36 | 36600 |
| 2023-10-04 | 24.79 | $24.96 | 32000 |
| 2023-10-03 | 24.69 | $24.64 | 17000 |
| 2023-10-02 | 24.68 | $24.75 | 38500 |
| 2023-09-29 | 24.62 | $24.91 | 51335 |
| 2023-09-28 | 24.50 | $25.19 | 57400 |
| 2023-09-27 | 24.26 | $24.89 | 15900 |
| 2023-09-26 | 24.07 | $24.42 | 93200 |
| 2023-09-25 | 23.99 | $24.19 | 45700 |
| 2023-09-22 | 23.96 | $24.08 | 11100 |
| 2023-09-21 | 23.98 | $23.97 | 23000 |
| 2023-09-20 | 24.03 | $23.83 | 14818 |
| 2023-09-19 | 24.15 | $23.84 | 37200 |
| 2023-09-18 | 24.29 | $24.13 | 32645 |
| 2023-09-15 | 24.38 | $24.14 | 146900 |
| 2023-09-14 | 24.48 | $24.61 | 30907 |
| 2023-09-13 | 24.46 | $24.56 | 31613 |
| 2023-09-12 | 24.46 | $24.82 | 36200 |
| 2023-09-11 | 24.38 | $24.83 | 48948 |
| 2023-09-08 | 24.28 | $24.62 | 58171 |
| 2023-09-07 | 24.23 | $24.50 | 91649 |
| 2023-09-06 | 24.22 | $24.56 | 34900 |
| 2023-09-05 | 24.19 | $24.46 | 16400 |
| 2023-09-01 | 24.20 | $24.50 | 24405 |
| 2023-08-31 | 24.20 | $24.33 | 192014 |
| 2023-08-30 | 24.26 | $24.92 | 40816 |
| 2023-08-29 | 24.16 | $24.64 | 42301 |
| 2023-08-28 | 24.13 | $24.37 | 48007 |
| 2023-08-25 | 24.20 | $24.33 | 29625 |
| 2023-08-24 | 24.30 | $24.38 | 116514 |
| 2023-08-23 | 24.42 | $24.53 | 54117 |
| 2023-08-22 | 24.53 | $24.59 | 110911 |
| 2023-08-21 | 24.65 | $24.76 | 146512 |
| 2023-08-18 | 24.76 | $24.83 | 78742 |
| 2023-08-17 | 24.88 | $24.89 | 60344 |
| 2023-08-16 | 25.01 | $25.00 | 43816 |
| 2023-08-15 | 25.15 | $24.76 | 88200 |
| 2023-08-14 | 25.39 | $24.93 | 61033 |
| 2023-08-11 | 25.65 | $25.19 | 51800 |
| 2023-08-10 | 25.89 | $25.61 | 33300 |
| 2023-08-09 | 26.05 | $25.71 | 49100 |
| 2023-08-08 | 26.22 | $25.61 | 133600 |
| 2023-08-07 | 26.46 | $25.75 | 103724 |
| 2023-08-04 | 26.70 | $26.09 | 219400 |
| 2023-08-03 | 26.89 | $26.34 | 84400 |
| 2023-08-02 | 27.04 | $26.10 | 157724 |
| 2023-08-01 | 27.30 | $26.82 | 145442 |
| 2023-07-31 | 27.38 | $27.07 | 66190 |
| 2023-07-28 | 27.39 | $27.06 | 58300 |
| 2023-07-27 | 27.40 | $27.10 | 70436 |
| 2023-07-26 | 27.40 | $27.39 | 58657 |
| 2023-07-25 | 27.29 | $27.30 | 65343 |
| 2023-07-24 | 27.18 | $27.34 | 114247 |
| 2023-07-21 | 27.02 | $27.13 | 42500 |
| 2023-07-20 | 26.89 | $26.84 | 102346 |
| 2023-07-19 | 26.82 | $26.81 | 110914 |
| 2023-07-18 | 26.74 | $26.76 | 28038 |
| 2023-07-17 | 26.65 | $26.98 | 111944 |
| 2023-07-14 | 26.47 | $26.97 | 60322 |
| 2023-07-13 | 26.24 | $26.98 | 42500 |
| 2023-07-12 | 25.96 | $26.47 | 43150 |
| 2023-07-11 | 25.78 | $25.75 | 36721 |
| 2023-07-10 | 25.79 | $25.54 | 116533 |
| 2023-07-07 | 25.87 | $25.62 | 33000 |
| 2023-07-06 | 25.94 | $25.60 | 20219 |
| 2023-07-05 | 26.03 | $25.91 | 64117 |
| 2023-07-03 | 26.04 | $26.19 | 58731 |
| 2023-06-30 | 25.96 | $26.04 | 50323 |
| 2023-06-29 | 25.91 | $26.20 | 67600 |
| 2023-06-28 | 25.80 | $26.24 | 43000 |
| 2023-06-27 | 25.65 | $26.26 | 31100 |
| 2023-06-26 | 25.47 | $25.91 | 67314 |
| 2023-06-23 | 25.36 | $25.38 | 57547 |
| 2023-06-22 | 25.40 | $25.53 | 86600 |
| 2023-06-21 | 25.40 | $25.43 | 61508 |
| 2023-06-20 | 25.44 | $25.59 | 37900 |
| 2023-06-16 | 25.43 | $25.68 | 234547 |
| 2023-06-15 | 25.41 | $25.47 | 16100 |
| 2023-06-14 | 25.45 | $25.41 | 19233 |
| 2023-06-13 | 25.53 | $25.62 | 19900 |
| 2023-06-12 | 25.55 | $25.64 | 17700 |
| 2023-06-09 | 25.59 | $25.63 | 68521 |
| 2023-06-08 | 25.63 | $25.69 | 47201 |
| 2023-06-07 | 25.68 | $25.69 | 76300 |
| 2023-06-06 | 25.74 | $25.78 | 126400 |
| 2023-06-05 | 25.78 | $25.86 | 59438 |
| 2023-06-02 | 25.82 | $26.07 | 145433 |
| 2023-06-01 | 25.80 | $25.62 | 47713 |
| 2023-05-31 | 25.92 | $25.54 | 179500 |
| 2023-05-30 | 26.11 | $25.67 | 145827 |
| 2023-05-26 | 26.29 | $26.04 | 61737 |
| 2023-05-25 | 26.40 | $26.11 | 47400 |
| 2023-05-24 | 26.51 | $26.37 | 51400 |
| 2023-05-23 | 26.56 | $26.30 | 29300 |
| 2023-05-22 | 26.65 | $26.62 | 15600 |
| 2023-05-19 | 26.66 | $26.76 | 68700 |
| 2023-05-18 | 26.62 | $26.78 | 34400 |
| 2023-05-17 | 26.57 | $26.43 | 60904 |
| 2023-05-16 | 26.62 | $26.29 | 42631 |
| 2023-05-15 | 26.73 | $26.23 | 82500 |
| 2023-05-12 | 26.88 | $26.33 | 197934 |
| 2023-05-11 | 27.02 | $26.79 | 75600 |
| 2023-05-10 | 27.05 | $26.91 | 37948 |
| 2023-05-09 | 27.05 | $26.75 | 23600 |
| 2023-05-08 | 27.09 | $26.99 | 54148 |
| 2023-05-05 | 27.06 | $27.38 | 50135 |
| 2023-05-04 | 26.89 | $27.14 | 60301 |
| 2023-05-03 | 26.77 | $26.88 | 39193 |
| 2023-05-02 | 26.70 | $26.93 | 62636 |
| 2023-05-01 | 26.59 | $26.87 | 38316 |
| 2023-04-28 | 26.48 | $27.02 | 55508 |
| 2023-04-27 | 26.30 | $26.80 | 75746 |
| 2023-04-26 | 26.15 | $26.30 | 101700 |
| 2023-04-25 | 26.12 | $26.46 | 462838 |
| 2023-04-24 | 26.05 | $26.57 | 260144 |
| 2023-04-21 | 25.93 | $25.93 | 454503 |
| 2023-04-20 | 25.98 | $26.12 | 105812 |
| 2023-04-19 | 26.00 | $25.68 | 195946 |
| 2023-04-18 | 26.16 | $25.82 | 302347 |
| 2023-04-17 | 26.31 | $26.06 | 193300 |
| 2023-04-14 | 26.42 | $26.18 | 194404 |
| 2023-04-13 | 26.53 | $26.41 | 264712 |
| 2023-04-12 | 26.59 | $26.11 | 222300 |
| 2023-04-11 | 26.75 | $26.53 | 425700 |
| 2023-04-10 | 26.82 | $26.53 | 49015 |
| 2023-04-06 | 26.91 | $26.67 | 253317 |
| 2023-04-05 | 26.97 | $26.57 | 194700 |
| 2023-04-04 | 27.07 | $26.81 | 123218 |
| 2023-04-03 | 27.12 | $27.00 | 151800 |
| 2023-03-31 | 27.11 | $26.96 | 80230 |
| 2023-03-30 | 27.12 | $27.46 | 91926 |
| 2023-03-29 | 26.97 | $27.38 | 151912 |
| 2023-03-28 | 26.81 | $27.27 | 77200 |
| 2023-03-27 | 26.65 | $27.22 | 251912 |
| 2023-03-24 | 26.47 | $27.14 | 342046 |
| 2023-03-23 | 26.28 | $26.58 | 476028 |
| 2023-03-22 | 26.23 | $26.83 | 505000 |
| 2023-03-21 | 26.10 | $26.86 | 148900 |
| 2023-03-20 | 25.93 | $26.64 | 243730 |
| 2023-03-17 | 25.81 | $26.15 | 345300 |
| 2023-03-16 | 25.82 | $26.13 | 147141 |
| 2023-03-15 | 25.85 | $25.76 | 250235 |
| 2023-03-14 | 26.01 | $26.15 | 167900 |
| 2023-03-13 | 26.10 | $26.17 | 120000 |
| 2023-03-10 | 26.21 | $26.34 | 93912 |
| 2023-03-09 | 26.29 | $26.36 | 194664 |
| 2023-03-08 | 26.40 | $26.81 | 148227 |
| 2023-03-07 | 26.40 | $26.69 | 176600 |
| 2023-03-06 | 26.45 | $26.92 | 215800 |
| 2023-03-03 | 26.44 | $27.03 | 236244 |
| 2023-03-02 | 26.41 | $26.71 | 244500 |
| 2023-03-01 | 26.48 | $26.71 | 201802 |
| 2023-02-28 | 26.58 | $26.41 | 258436 |
| 2023-02-27 | 26.81 | $26.48 | 217100 |
| 2023-02-24 | 27.07 | $26.65 | 104600 |
| 2023-02-23 | 27.35 | $27.04 | 255500 |
| 2023-02-22 | 27.57 | $27.23 | 188500 |
| 2023-02-21 | 27.78 | $27.55 | 162100 |
| 2023-02-17 | 27.94 | $27.69 | 118342 |
| 2023-02-16 | 28.10 | $27.83 | 20208 |
| 2023-02-15 | 28.25 | $27.86 | 40936 |
| 2023-02-14 | 28.42 | $28.06 | 31915 |
| 2023-02-13 | 28.57 | $28.50 | 36325 |
| 2023-02-10 | 28.61 | $28.48 | 77724 |
| 2023-02-09 | 28.66 | $28.23 | 34118 |
| 2023-02-08 | 28.81 | $28.39 | 75825 |
| 2023-02-07 | 28.93 | $28.18 | 57316 |
| 2023-02-06 | 29.13 | $28.42 | 62100 |
| 2023-02-03 | 29.30 | $29.02 | 98300 |
| 2023-02-02 | 29.31 | $29.29 | 51850 |
| 2023-02-01 | 29.23 | $29.28 | 111900 |
| 2023-01-31 | 29.13 | $28.12 | 195700 |
| 2023-01-30 | 29.35 | $28.56 | 235230 |
| 2023-01-27 | 29.48 | $29.10 | 245300 |
| 2023-01-26 | 29.46 | $29.16 | 22940 |
| 2023-01-25 | 29.39 | $29.10 | 37400 |
| 2023-01-24 | 29.32 | $29.02 | 26900 |
| 2023-01-23 | 29.24 | $29.09 | 35200 |
| 2023-01-20 | 29.11 | $29.22 | 44607 |
| 2023-01-19 | 28.90 | $29.00 | 26900 |
| 2023-01-18 | 28.69 | $28.95 | 25225 |
| 2023-01-17 | 28.44 | $28.79 | 23937 |
| 2023-01-13 | 28.18 | $28.72 | 34800 |
| 2023-01-12 | 27.87 | $28.17 | 51535 |
| 2023-01-11 | 27.66 | $27.71 | 41900 |
| 2023-01-10 | 27.54 | $27.92 | 23342 |
| 2023-01-09 | 27.32 | $27.97 | 67015 |
| 2023-01-06 | 27.02 | $27.56 | 46001 |
| 2023-01-05 | 26.79 | $27.37 | 83000 |
| 2023-01-04 | 26.56 | $27.37 | 49000 |
| 2023-01-03 | 26.28 | $26.54 | 62607 |
| 2022-12-30 | 26.19 | $26.19 | 28719 |
| 2022-12-29 | 26.20 | $26.51 | 43149 |
| 2022-12-28 | 26.11 | $25.78 | 22814 |
| 2022-12-27 | 26.22 | $26.16 | 30700 |
| 2022-12-23 | 26.24 | $26.29 | 20103 |
| 2022-12-22 | 26.23 | $26.08 | 90600 |
| 2022-12-21 | 26.27 | $26.41 | 18311 |
| 2022-12-20 | 26.21 | $26.06 | 29816 |
| 2022-12-19 | 26.25 | $25.55 | 139542 |
| 2022-12-16 | 26.45 | $25.72 | 146827 |
| 2022-12-15 | 26.65 | $25.93 | 49615 |
| 2022-12-14 | 26.81 | $26.39 | 25008 |
| 2022-12-13 | 26.85 | $26.58 | 78000 |
| 2022-12-12 | 26.83 | $26.48 | 50300 |
| 2022-12-09 | 26.83 | $26.37 | 52322 |
| 2022-12-08 | 26.86 | $26.74 | 25002 |
| 2022-12-07 | 26.76 | $26.43 | 58400 |
| 2022-12-06 | 26.73 | $26.44 | 45600 |
| 2022-12-05 | 26.68 | $25.65 | 35390 |
| 2022-12-02 | 26.85 | $26.24 | 72500 |
| 2022-12-01 | 26.86 | $26.60 | 152410 |
| 2022-11-30 | 26.75 | $26.77 | 92400 |
| 2022-11-29 | 26.54 | $26.77 | 87734 |
| 2022-11-28 | 26.28 | $26.44 | 51600 |
| 2022-11-25 | 26.04 | $26.08 | 40607 |
| 2022-11-23 | 25.86 | $25.99 | 150500 |
| 2022-11-22 | 25.66 | $25.57 | 47336 |
| 2022-11-21 | 25.54 | $25.32 | 53338 |
| 2022-11-18 | 25.45 | $25.41 | 91700 |
| 2022-11-17 | 25.31 | $25.16 | 12021 |
| 2022-11-16 | 25.21 | $25.01 | 102838 |
| 2022-11-15 | 25.12 | $25.17 | 47414 |
| 2022-11-14 | 24.96 | $24.98 | 66909 |
| 2022-11-11 | 24.81 | $25.09 | 123717 |
| 2022-11-10 | 24.58 | $25.03 | 72403 |
| 2022-11-09 | 24.32 | $24.04 | 32437 |
| 2022-11-08 | 24.30 | $24.53 | 49900 |
| 2022-11-07 | 24.12 | $24.31 | 71200 |
| 2022-11-04 | 23.97 | $23.85 | 87740 |
| 2022-11-03 | 23.92 | $23.58 | 122700 |
| 2022-11-02 | 23.95 | $23.60 | 74700 |
| 2022-11-01 | 23.97 | $24.18 | 38500 |
| 2022-10-31 | 23.81 | $23.95 | 9600 |
| 2022-10-28 | 23.69 | $24.06 | 65400 |
| 2022-10-27 | 23.50 | $24.03 | 53700 |
| 2022-10-26 | 23.28 | $23.88 | 34623 |
| 2022-10-25 | 23.05 | $23.54 | 24300 |
| 2022-10-24 | 22.89 | $23.19 | 14600 |
| 2022-10-21 | 22.81 | $23.33 | 22341 |
| 2022-10-20 | 22.67 | $23.21 | 13400 |
| 2022-10-19 | 22.54 | $23.38 | 11000 |
| 2022-10-18 | 22.34 | $23.41 | 69835 |
| 2022-10-17 | 22.09 | $23.07 | 43718 |
| 2022-10-14 | 21.91 | $22.36 | 24000 |
| 2022-10-13 | 21.93 | $22.69 | 22852 |
| 2022-10-12 | 21.87 | $22.32 | 127800 |
| 2022-10-11 | 21.92 | $22.30 | 23200 |
| 2022-10-10 | 22.01 | $22.31 | 15633 |
| 2022-10-07 | 22.13 | $22.46 | 75117 |
| 2022-10-06 | 22.24 | $22.80 | 41000 |
| 2022-10-05 | 22.29 | $23.03 | 64300 |
| 2022-10-04 | 22.30 | $23.26 | 48336 |
| 2022-10-03 | 22.26 | $22.28 | 35613 |
| 2022-09-30 | 22.53 | $22.08 | 48500 |
| 2022-09-29 | 22.96 | $22.84 | 40235 |
| 2022-09-28 | 23.25 | $22.86 | 60423 |
| 2022-09-27 | 23.61 | $22.95 | 146400 |
| 2022-09-26 | 24.04 | $23.64 | 122919 |
| 2022-09-23 | 24.37 | $23.80 | 66046 |
| 2022-09-22 | 24.72 | $24.10 | 24300 |
| 2022-09-21 | 25.07 | $24.48 | 61104 |
| 2022-09-20 | 25.38 | $25.08 | 44239 |
| 2022-09-19 | 25.57 | $25.29 | 13533 |
| 2022-09-16 | 25.75 | $25.66 | 102000 |
| 2022-09-15 | 25.86 | $25.66 | 29213 |
| 2022-09-14 | 25.99 | $25.82 | 43100 |
| 2022-09-13 | 26.10 | $25.95 | 70905 |
| 2022-09-12 | 26.20 | $26.63 | 48601 |
| 2022-09-09 | 26.11 | $26.13 | 92100 |
| 2022-09-08 | 26.17 | $25.81 | 39200 |
| 2022-09-07 | 26.34 | $25.85 | 113900 |
| 2022-09-06 | 26.53 | $26.19 | 53600 |
| 2022-09-02 | 26.66 | $26.27 | 14500 |
| 2022-09-01 | 26.79 | $26.00 | 49200 |
| 2022-08-31 | 27.04 | $26.19 | 88240 |
| 2022-08-30 | 27.28 | $26.69 | 29103 |
| 2022-08-29 | 27.40 | $26.72 | 59200 |
| 2022-08-26 | 27.54 | $26.96 | 205200 |
| 2022-08-25 | 27.63 | $27.19 | 28416 |
| 2022-08-24 | 27.65 | $27.04 | 27827 |
| 2022-08-23 | 27.72 | $26.88 | 60042 |
| 2022-08-22 | 27.84 | $27.09 | 56100 |
| 2022-08-19 | 27.91 | $27.69 | 62200 |
| 2022-08-18 | 27.79 | $27.59 | 22900 |
| 2022-08-17 | 27.67 | $27.60 | 100300 |
| 2022-08-16 | 27.50 | $27.84 | 42840 |
| 2022-08-15 | 27.21 | $27.33 | 31322 |
| 2022-08-12 | 27.01 | $27.41 | 73817 |
| 2022-08-11 | 26.73 | $27.26 | 122400 |
| 2022-08-10 | 26.44 | $26.59 | 49900 |
| 2022-08-09 | 26.28 | $26.20 | 49043 |
| 2022-08-08 | 26.20 | $26.26 | 87000 |
| 2022-08-05 | 26.09 | $26.23 | 57036 |
| 2022-08-04 | 25.95 | $26.40 | 24020 |
| 2022-08-03 | 25.73 | $26.03 | 39646 |
| 2022-08-02 | 25.58 | $25.86 | 121112 |
| 2022-08-01 | 25.45 | $25.64 | 92738 |
| 2022-07-29 | 25.35 | $25.94 | 101740 |
| 2022-07-28 | 25.15 | $25.63 | 51729 |
| 2022-07-27 | 25.00 | $25.46 | 83746 |
| 2022-07-26 | 24.87 | $25.11 | 35942 |
| 2022-07-25 | 24.83 | $25.03 | 27043 |
| 2022-07-22 | 24.82 | $25.08 | 26332 |
| 2022-07-21 | 24.79 | $25.11 | 46400 |
| 2022-07-20 | 24.76 | $24.98 | 71746 |
| 2022-07-19 | 24.77 | $25.22 | 45102 |
| 2022-07-18 | 24.71 | $24.80 | 39242 |
| 2022-07-15 | 24.78 | $24.78 | 19030 |
| 2022-07-14 | 24.88 | $24.64 | 186400 |
| 2022-07-13 | 25.07 | $24.91 | 61300 |
| 2022-07-12 | 25.21 | $25.42 | 63300 |
| 2022-07-11 | 25.24 | $25.50 | 35204 |
| 2022-07-08 | 25.25 | $25.65 | 39300 |
| 2022-07-07 | 25.23 | $25.68 | 36800 |
| 2022-07-06 | 25.21 | $26.00 | 50730 |
| 2022-07-05 | 25.09 | $25.58 | 56508 |
| 2022-07-01 | 25.10 | $25.52 | 261253 |
| 2022-06-30 | 25.13 | $25.38 | 189243 |
| 2022-06-29 | 25.24 | $25.81 | 112000 |
| 2022-06-28 | 25.25 | $25.80 | 265144 |
| 2022-06-27 | 25.28 | $25.45 | 146800 |
| 2022-06-24 | 25.44 | $25.48 | 96829 |
| 2022-06-23 | 25.65 | $25.11 | 273700 |
| 2022-06-22 | 26.03 | $25.67 | 186028 |
| 2022-06-21 | 26.34 | $25.96 | 155100 |
| 2022-06-17 | 26.63 | $26.25 | 110100 |
| 2022-06-16 | 26.91 | $26.40 | 104500 |
| 2022-06-15 | 27.21 | $26.58 | 59500 |
| 2022-06-14 | 27.53 | $26.88 | 68618 |
| 2022-06-13 | 27.84 | $26.94 | 152400 |
| 2022-06-10 | 28.20 | $27.26 | 161125 |
| 2022-06-09 | 28.54 | $27.93 | 134505 |
| 2022-06-08 | 28.74 | $28.74 | 162600 |
| 2022-06-07 | 28.73 | $28.71 | 236105 |
| 2022-06-06 | 28.73 | $28.39 | 305848 |
| 2022-06-03 | 28.84 | $28.35 | 191321 |
| 2022-06-02 | 28.98 | $28.79 | 184735 |
| 2022-06-01 | 29.01 | $28.83 | 200900 |
| 2022-05-31 | 29.03 | $29.37 | 268539 |
| 2022-05-27 | 28.89 | $29.53 | 171419 |
| 2022-05-26 | 28.67 | $29.19 | 91128 |
| 2022-05-25 | 28.51 | $28.65 | 184340 |
| 2022-05-24 | 28.49 | $28.64 | 145523 |
| 2022-05-23 | 28.47 | $28.96 | 75400 |
| 2022-05-20 | 28.35 | $29.04 | 88722 |
| 2022-05-19 | 28.18 | $28.87 | 88919 |
| 2022-05-18 | 28.04 | $28.52 | 162300 |
| 2022-05-17 | 27.98 | $28.46 | 174025 |
| 2022-05-16 | 27.94 | $27.97 | 162900 |
| 2022-05-13 | 28.06 | $27.88 | 357634 |
| 2022-05-12 | 28.25 | $28.14 | 212250 |
| 2022-05-11 | 28.40 | $28.33 | 207400 |
| 2022-05-10 | 28.54 | $28.60 | 156200 |
| 2022-05-09 | 28.62 | $28.43 | 104800 |
| 2022-05-06 | 28.79 | $28.92 | 220035 |
| 2022-05-05 | 28.85 | $28.90 | 251000 |
| 2022-05-04 | 28.94 | $29.11 | 194642 |
| 2022-05-03 | 28.99 | $28.77 | 48200 |
| 2022-05-02 | 29.16 | $28.89 | 125331 |
| 2022-04-29 | 29.34 | $28.83 | 164500 |
| 2022-04-28 | 29.59 | $29.48 | 33700 |
| 2022-04-27 | 29.69 | $29.41 | 149834 |
| 2022-04-26 | 29.84 | $29.58 | 120000 |
| 2022-04-25 | 29.97 | $29.99 | 104922 |
| 2022-04-22 | 30.01 | $29.81 | 78416 |
| 2022-04-21 | 30.12 | $30.10 | 47500 |
| 2022-04-20 | 30.16 | $30.54 | 49400 |
| 2022-04-19 | 30.07 | $30.01 | 152500 |
| 2022-04-18 | 30.14 | $30.13 | 26208 |
| 2022-04-14 | 30.19 | $29.83 | 86500 |
| 2022-04-13 | 30.35 | $30.17 | 42400 |
| 2022-04-12 | 30.44 | $29.83 | 87124 |
| 2022-04-11 | 30.66 | $30.21 | 73600 |
| 2022-04-08 | 30.81 | $30.53 | 80500 |
| 2022-04-07 | 30.88 | $30.45 | 98800 |
| 2022-04-06 | 31.01 | $31.08 | 41611 |
| 2022-04-05 | 30.95 | $31.18 | 114700 |
| 2022-04-04 | 30.86 | $31.52 | 56200 |
| 2022-04-01 | 30.64 | $31.16 | 87036 |
| 2022-03-31 | 30.48 | $31.10 | 81800 |
| 2022-03-30 | 30.32 | $30.94 | 123701 |
| 2022-03-29 | 30.17 | $30.88 | 123644 |
| 2022-03-28 | 30.02 | $30.81 | 59500 |
| 2022-03-25 | 29.86 | $30.66 | 79445 |
| 2022-03-24 | 29.73 | $30.49 | 322225 |
| 2022-03-23 | 29.63 | $29.78 | 288242 |
| 2022-03-22 | 29.74 | $30.14 | 276300 |
| 2022-03-21 | 29.78 | $29.83 | 116700 |
| 2022-03-18 | 29.94 | $30.10 | 805500 |
| 2022-03-17 | 30.06 | $30.63 | 173405 |
| 2022-03-16 | 30.05 | $30.59 | 281900 |
| 2022-03-15 | 30.07 | $29.85 | 456400 |
| 2022-03-14 | 30.33 | $29.17 | 312106 |
| 2022-03-11 | 30.88 | $30.11 | 424300 |
| 2022-03-10 | 31.26 | $30.40 | 1.4M |
| 2022-03-09 | 31.63 | $31.23 | 660653 |
| 2022-03-08 | 31.84 | $30.85 | 1.3M |
| 2022-03-07 | 32.20 | $31.31 | 411518 |
| 2022-03-04 | 32.51 | $32.04 | 320900 |
| 2022-03-03 | 32.65 | $32.40 | 125437 |
| 2022-03-02 | 32.70 | $32.28 | 194738 |
| 2022-03-01 | 32.80 | $32.56 | 202000 |
| 2022-02-28 | 32.83 | $32.95 | 203400 |
| 2022-02-25 | 32.73 | $32.49 | 323134 |
| 2022-02-24 | 32.76 | $32.16 | 446900 |
| 2022-02-23 | 32.90 | $32.65 | 255506 |
| 2022-02-22 | 32.90 | $33.04 | 236500 |
| 2022-02-18 | 32.77 | $32.66 | 188619 |
| 2022-02-17 | 32.74 | $32.71 | 135625 |
| 2022-02-16 | 32.67 | $33.03 | 171745 |
| 2022-02-15 | 32.48 | $32.46 | 288400 |
| 2022-02-14 | 32.43 | $32.29 | 236342 |
| 2022-02-11 | 32.42 | $31.96 | 330808 |
| 2022-02-10 | 32.50 | $32.40 | 126500 |
| 2022-02-09 | 32.46 | $32.88 | 171100 |
| 2022-02-08 | 32.25 | $32.37 | 101016 |
| 2022-02-07 | 32.15 | $31.94 | 188743 |
| 2022-02-04 | 32.17 | $32.12 | 106829 |
| 2022-02-03 | 32.13 | $32.23 | 114300 |
| 2022-02-02 | 32.04 | $32.68 | 136329 |
| 2022-02-01 | 31.79 | $32.29 | 225700 |
| 2022-01-31 | 31.60 | $32.27 | 73000 |
| 2022-01-28 | 31.39 | $31.69 | 106400 |
| 2022-01-27 | 31.30 | $31.59 | 93046 |
| 2022-01-26 | 31.24 | $31.24 | 140129 |
| 2022-01-25 | 31.27 | $31.61 | 156032 |
| 2022-01-24 | 31.20 | $31.13 | 97800 |
| 2022-01-21 | 31.26 | $31.37 | 200004 |
| 2022-01-20 | 31.27 | $31.18 | 148200 |
| 2022-01-19 | 31.35 | $31.31 | 184822 |
| 2022-01-18 | 31.40 | $31.50 | 588100 |
| 2022-01-14 | 31.40 | $31.81 | 72408 |
| 2022-01-13 | 31.31 | $32.01 | 130327 |
| 2022-01-12 | 31.15 | $31.77 | 121400 |
| 2022-01-11 | 31.02 | $31.30 | 135219 |
| 2022-01-10 | 31.03 | $31.08 | 488400 |
| 2022-01-07 | 31.12 | $30.66 | 115200 |
| 2022-01-06 | 31.36 | $31.09 | 160416 |
| 2022-01-05 | 31.52 | $31.10 | 299411 |
| 2022-01-04 | 31.72 | $31.33 | 179300 |
| 2022-01-03 | 31.90 | $31.29 | 331007 |
| 2021-12-31 | 32.13 | $31.64 | 363800 |
| 2021-12-30 | 32.30 | $32.36 | 70124 |
| 2021-12-29 | 32.28 | $32.25 | 27500 |
| 2021-12-28 | 32.29 | $32.30 | 63300 |
| 2021-12-27 | 32.28 | $32.45 | 105600 |
| 2021-12-23 | 32.23 | $32.24 | 188800 |
| 2021-12-22 | 32.23 | $32.18 | 326520 |
| 2021-12-21 | 32.25 | $32.22 | 162645 |
| 2021-12-20 | 32.26 | $32.62 | 292000 |
| 2021-12-17 | 32.14 | $32.57 | 165815 |
| 2021-12-16 | 32.02 | $32.36 | 103800 |
| 2021-12-15 | 31.94 | $31.81 | 122743 |
| 2021-12-14 | 32.02 | $32.33 | 55900 |
| 2021-12-13 | 31.95 | $31.99 | 70200 |
| 2021-12-10 | 31.98 | $32.47 | 116000 |
| 2021-12-09 | 31.86 | $32.44 | 90500 |
| 2021-12-08 | 31.73 | $32.12 | 51027 |
| 2021-12-07 | 31.67 | $32.18 | 81000 |
| 2021-12-06 | 31.59 | $31.91 | 36721 |
| 2021-12-03 | 31.58 | $31.51 | 113205 |
| 2021-12-02 | 31.70 | $31.38 | 80017 |
| 2021-12-01 | 31.89 | $31.16 | 513918 |
| 2021-11-30 | 32.20 | $31.97 | 248900 |
| 2021-11-29 | 32.32 | $31.76 | 643900 |
| 2021-11-26 | 32.54 | $32.04 | 169648 |
| 2021-11-24 | 32.71 | $32.97 | 112009 |
| 2021-11-23 | 32.62 | $32.59 | 136602 |
| 2021-11-22 | 32.64 | $31.93 | 223000 |
| 2021-11-19 | 32.86 | $32.28 | 104637 |
| 2021-11-18 | 33.02 | $32.62 | 69000 |
| 2021-11-17 | 33.10 | $32.69 | 44237 |
| 2021-11-16 | 33.17 | $32.75 | 35001 |
| 2021-11-15 | 33.22 | $32.91 | 203900 |
| 2021-11-12 | 33.24 | $33.44 | 102218 |
| 2021-11-11 | 33.08 | $33.11 | 41145 |
| 2021-11-10 | 32.98 | $33.08 | 167512 |
| 2021-11-09 | 32.86 | $33.31 | 121503 |
| 2021-11-08 | 32.63 | $33.23 | 78509 |
| 2021-11-05 | 32.38 | $33.00 | 287241 |
| 2021-11-04 | 32.13 | $31.96 | 72248 |
| 2021-11-03 | 32.16 | $32.03 | 92700 |
| 2021-11-02 | 32.17 | $31.84 | 68700 |
| 2021-11-01 | 32.24 | $31.58 | 75200 |
| 2021-10-29 | 32.39 | $31.67 | 132640 |
| 2021-10-28 | 32.55 | $31.96 | 121109 |
| 2021-10-27 | 32.64 | $32.12 | 78400 |
| 2021-10-26 | 32.69 | $32.18 | 98900 |
| 2021-10-25 | 32.72 | $32.15 | 137715 |
| 2021-10-22 | 32.76 | $32.51 | 55415 |
| 2021-10-21 | 32.68 | $32.58 | 87810 |
| 2021-10-20 | 32.54 | $32.59 | 102425 |
| 2021-10-19 | 32.37 | $32.67 | 223629 |
| 2021-10-18 | 32.11 | $32.34 | 173021 |
| 2021-10-15 | 31.90 | $32.41 | 100813 |
| 2021-10-14 | 31.60 | $32.07 | 188339 |
| 2021-10-13 | 31.34 | $31.81 | 75600 |
| 2021-10-12 | 31.10 | $31.63 | 56000 |
| 2021-10-11 | 30.86 | $31.46 | 54640 |
| 2021-10-08 | 30.61 | $31.08 | 64200 |
| 2021-10-07 | 30.43 | $30.97 | 137400 |
| 2021-10-06 | 30.24 | $30.93 | 175700 |
| 2021-10-05 | 30.02 | $30.41 | 143700 |
| 2021-10-04 | 29.92 | $29.93 | 19707 |
| 2021-10-01 | 29.94 | $30.21 | 133000 |
| 2021-09-30 | 29.89 | $29.75 | 255100 |
| 2021-09-29 | 29.98 | $29.46 | 80900 |
| 2021-09-28 | 30.17 | $29.43 | 125617 |
| 2021-09-27 | 30.42 | $29.84 | 80613 |
| 2021-09-24 | 30.58 | $30.13 | 57321 |
| 2021-09-23 | 30.69 | $30.55 | 49000 |
| 2021-09-22 | 30.69 | $30.42 | 83920 |
| 2021-09-21 | 30.72 | $30.19 | 66803 |
| 2021-09-20 | 30.83 | $30.06 | 66845 |
| 2021-09-17 | 31.00 | $30.45 | 85700 |
| 2021-09-16 | 31.07 | $30.72 | 96900 |
| 2021-09-15 | 31.06 | $30.43 | 250800 |
| 2021-09-14 | 31.13 | $30.93 | 58244 |
| 2021-09-13 | 31.06 | $31.00 | 94500 |
| 2021-09-10 | 30.93 | $30.75 | 68100 |
| 2021-09-09 | 30.84 | $30.75 | 36800 |
| 2021-09-08 | 30.72 | $30.57 | 51000 |
| 2021-09-07 | 30.63 | $30.35 | 143800 |
| 2021-09-03 | 30.58 | $30.46 | 98700 |
| 2021-09-02 | 30.47 | $30.46 | 46156 |
| 2021-09-01 | 30.32 | $30.18 | 92303 |
| 2021-08-31 | 30.23 | $30.06 | 157700 |
| 2021-08-30 | 30.14 | $30.35 | 23000 |
| 2021-08-27 | 29.94 | $30.27 | 83433 |
| 2021-08-26 | 29.70 | $30.13 | 22000 |
| 2021-08-25 | 29.46 | $30.06 | 60944 |
| 2021-08-24 | 29.18 | $29.51 | 125028 |
| 2021-08-23 | 29.01 | $29.34 | 47100 |
| 2021-08-20 | 28.86 | $29.39 | 79838 |
| 2021-08-19 | 28.66 | $29.15 | 35918 |
| 2021-08-18 | 28.49 | $28.75 | 26228 |
| 2021-08-17 | 28.41 | $28.72 | 15935 |
| 2021-08-16 | 28.33 | $28.28 | 39200 |
| 2021-08-13 | 28.37 | $28.26 | 71817 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.25
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.23
Average
49.45
Maximum
75.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 55.25 | $25.75 | 65552 |
| 2026-08-10 | 56.70 | $25.85 | 129144 |
| 2026-08-07 | 58.45 | $25.97 | 84200 |
| 2026-08-06 | 56.32 | $25.77 | 135700 |
| 2026-08-05 | 56.87 | $25.81 | 207328 |
| 2026-08-04 | 59.08 | $25.97 | 109214 |
| 2026-08-03 | 59.77 | $26.02 | 64900 |
| 2026-07-31 | 55.20 | $25.56 | 131525 |
| 2026-07-30 | 56.94 | $25.69 | 18900 |
| 2026-07-29 | 55.92 | $25.59 | 66105 |
| 2026-07-28 | 56.68 | $25.65 | 123300 |
| 2026-07-27 | 54.12 | $25.39 | 55000 |
| 2026-07-24 | 52.36 | $25.22 | 108800 |
| 2026-07-23 | 51.11 | $25.10 | 181666 |
| 2026-07-22 | 53.80 | $25.34 | 216700 |
| 2026-07-21 | 57.90 | $25.68 | 588400 |
| 2026-07-20 | 57.90 | $25.68 | 50804 |
| 2026-07-17 | 57.21 | $25.60 | 26427 |
| 2026-07-16 | 55.55 | $25.41 | 69913 |
| 2026-07-15 | 53.30 | $25.16 | 77700 |
| 2026-07-14 | 53.51 | $25.18 | 89100 |
| 2026-07-13 | 51.28 | $24.93 | 42409 |
| 2026-07-10 | 54.67 | $25.27 | 42600 |
| 2026-07-09 | 51.44 | $24.91 | 475013 |
| 2026-07-08 | 52.52 | $25.02 | 34439 |
| 2026-07-07 | 51.82 | $24.94 | 108200 |
| 2026-07-06 | 52.56 | $25.02 | 49542 |
| 2026-07-02 | 47.77 | $24.48 | 70100 |
| 2026-07-01 | 44.52 | $24.15 | 322600 |
| 2026-06-30 | 44.60 | $24.16 | 373600 |
| 2026-06-29 | 48.67 | $24.65 | 341000 |
| 2026-06-26 | 46.39 | $24.41 | 122934 |
| 2026-06-25 | 46.80 | $24.46 | 63045 |
| 2026-06-24 | 46.08 | $24.38 | 92746 |
| 2026-06-23 | 50.31 | $24.90 | 103400 |
| 2026-06-22 | 48.85 | $24.73 | 71546 |
| 2026-06-18 | 55.92 | $25.50 | 36439 |
| 2026-06-17 | 52.44 | $25.09 | 242203 |
| 2026-06-16 | 63.20 | $26.02 | 105800 |
| 2026-06-15 | 64.83 | $26.14 | 287300 |
| 2026-06-12 | 54.16 | $25.00 | 149100 |
| 2026-06-11 | 51.20 | $24.76 | 137400 |
| 2026-06-10 | 48.15 | $24.53 | 59687 |
| 2026-06-09 | 46.92 | $24.44 | 140222 |
| 2026-06-08 | 46.92 | $24.44 | 78717 |
| 2026-06-05 | 45.49 | $24.33 | 90504 |
| 2026-06-04 | 49.77 | $24.70 | 154800 |
| 2026-06-03 | 49.03 | $24.64 | 64816 |
| 2026-06-02 | 48.31 | $24.58 | 250646 |
| 2026-06-01 | 38.83 | $23.89 | 269407 |
| 2026-05-29 | 38.36 | $23.86 | 239972 |
| 2026-05-28 | 43.88 | $24.38 | 126922 |
| 2026-05-27 | 47.09 | $24.64 | 14700 |
| 2026-05-26 | 46.37 | $24.59 | 113402 |
| 2026-05-22 | 47.98 | $24.72 | 112600 |
| 2026-05-21 | 46.77 | $24.63 | 21300 |
| 2026-05-20 | 45.42 | $24.53 | 147917 |
| 2026-05-19 | 40.73 | $24.20 | 85406 |
| 2026-05-18 | 44.47 | $24.54 | 106707 |
| 2026-05-15 | 45.65 | $24.64 | 37733 |
| 2026-05-14 | 47.55 | $24.80 | 63900 |
| 2026-05-13 | 47.29 | $24.78 | 52000 |
| 2026-05-12 | 45.48 | $24.64 | 150211 |
| 2026-05-11 | 50.14 | $25.04 | 116800 |
| 2026-05-08 | 52.31 | $25.21 | 180600 |
| 2026-05-07 | 51.84 | $25.17 | 287300 |
| 2026-05-06 | 50.94 | $25.09 | 87402 |
| 2026-05-05 | 42.27 | $24.42 | 71000 |
| 2026-05-04 | 40.64 | $24.31 | 101935 |
| 2026-05-01 | 40.64 | $24.31 | 59646 |
| 2026-04-30 | 39.08 | $24.20 | 67626 |
| 2026-04-29 | 37.67 | $24.10 | 32843 |
| 2026-04-28 | 38.09 | $24.15 | 54600 |
| 2026-04-27 | 41.61 | $24.55 | 27300 |
| 2026-04-24 | 43.12 | $24.71 | 44000 |
| 2026-04-23 | 44.08 | $24.81 | 26635 |
| 2026-04-22 | 46.93 | $25.10 | 19937 |
| 2026-04-21 | 46.93 | $25.10 | 159001 |
| 2026-04-20 | 49.42 | $25.35 | 68388 |
| 2026-04-17 | 51.07 | $25.51 | 157439 |
| 2026-04-16 | 49.16 | $25.32 | 77200 |
| 2026-04-15 | 50.64 | $25.47 | 20500 |
| 2026-04-14 | 50.74 | $25.48 | 52400 |
| 2026-04-13 | 50.74 | $25.48 | 123300 |
| 2026-04-10 | 50.83 | $25.49 | 120300 |
| 2026-04-09 | 52.38 | $25.67 | 90500 |
| 2026-04-08 | 52.72 | $25.71 | 134448 |
| 2026-04-07 | 45.88 | $24.89 | 154719 |
| 2026-04-06 | 44.96 | $24.79 | 56022 |
| 2026-04-02 | 43.96 | $24.68 | 82037 |
| 2026-04-01 | 45.17 | $24.85 | 82400 |
| 2026-03-31 | 45.00 | $24.83 | 128700 |
| 2026-03-30 | 38.25 | $24.08 | 110536 |
| 2026-03-27 | 39.86 | $24.34 | 77200 |
| 2026-03-26 | 41.26 | $24.56 | 156222 |
| 2026-03-25 | 44.20 | $25.00 | 97132 |
| 2026-03-24 | 38.94 | $24.44 | 91200 |
| 2026-03-23 | 42.69 | $24.99 | 342716 |
| 2026-03-20 | 34.38 | $24.23 | 167136 |
| 2026-03-19 | 37.51 | $24.69 | 132600 |
| 2026-03-18 | 36.56 | $24.61 | 104627 |
| 2026-03-17 | 38.44 | $24.88 | 89400 |
| 2026-03-16 | 36.01 | $24.67 | 403733 |
| 2026-03-13 | 38.05 | $24.97 | 148430 |
| 2026-03-12 | 38.74 | $25.07 | 314965 |
| 2026-03-11 | 40.94 | $25.38 | 119709 |
| 2026-03-10 | 42.12 | $25.54 | 482324 |
| 2026-03-09 | 39.44 | $25.28 | 417853 |
| 2026-03-06 | 39.71 | $25.32 | 805100 |
| 2026-03-05 | 45.70 | $26.13 | 198819 |
| 2026-03-04 | 47.90 | $26.39 | 158800 |
| 2026-03-03 | 50.11 | $26.64 | 258500 |
| 2026-03-02 | 52.59 | $26.91 | 262400 |
| 2026-02-27 | 63.72 | $27.91 | 59431 |
| 2026-02-26 | 66.95 | $28.15 | 94400 |
| 2026-02-25 | 70.04 | $28.37 | 189633 |
| 2026-02-24 | 65.65 | $27.73 | 372938 |
| 2026-02-23 | 64.10 | $27.53 | 264700 |
| 2026-02-20 | 60.98 | $27.16 | 161926 |
| 2026-02-19 | 57.89 | $26.83 | 62731 |
| 2026-02-18 | 57.41 | $26.78 | 63204 |
| 2026-02-17 | 56.45 | $26.68 | 76400 |
| 2026-02-13 | 60.17 | $26.97 | 134948 |
| 2026-02-12 | 59.91 | $26.94 | 220900 |
| 2026-02-11 | 64.00 | $27.25 | 175509 |
| 2026-02-10 | 61.41 | $26.93 | 71000 |
| 2026-02-09 | 56.71 | $26.42 | 174208 |
| 2026-02-06 | 61.00 | $26.73 | 64400 |
| 2026-02-05 | 58.29 | $26.45 | 74428 |
| 2026-02-04 | 57.08 | $26.33 | 159643 |
| 2026-02-03 | 58.70 | $26.45 | 122100 |
| 2026-02-02 | 56.65 | $26.24 | 188800 |
| 2026-01-30 | 53.86 | $25.97 | 136791 |
| 2026-01-29 | 50.24 | $25.65 | 239000 |
| 2026-01-28 | 59.68 | $26.33 | 214822 |
| 2026-01-27 | 58.59 | $26.23 | 273542 |
| 2026-01-26 | 56.36 | $26.03 | 175600 |
| 2026-01-23 | 59.09 | $26.21 | 159009 |
| 2026-01-22 | 61.28 | $26.35 | 137603 |
| 2026-01-21 | 60.48 | $26.27 | 145600 |
| 2026-01-20 | 57.70 | $26.00 | 266335 |
| 2026-01-16 | 64.41 | $26.42 | 107934 |
| 2026-01-15 | 64.03 | $26.38 | 117805 |
| 2026-01-14 | 60.65 | $26.04 | 146800 |
| 2026-01-13 | 64.01 | $26.24 | 150700 |
| 2026-01-12 | 67.02 | $26.41 | 208600 |
| 2026-01-09 | 64.40 | $26.13 | 270600 |
| 2026-01-08 | 63.92 | $26.08 | 97300 |
| 2026-01-07 | 62.36 | $25.92 | 153583 |
| 2026-01-06 | 63.34 | $25.98 | 160200 |
| 2026-01-05 | 57.92 | $25.46 | 152138 |
| 2026-01-02 | 56.03 | $25.30 | 84200 |
| 2025-12-31 | 51.05 | $24.92 | 174419 |
| 2025-12-30 | 53.16 | $25.06 | 41408 |
| 2025-12-29 | 53.61 | $25.09 | 135500 |
| 2025-12-26 | 53.48 | $25.08 | 112025 |
| 2025-12-24 | 51.75 | $24.94 | 52700 |
| 2025-12-23 | 51.63 | $24.93 | 43026 |
| 2025-12-22 | 52.01 | $24.96 | 99310 |
| 2025-12-19 | 48.46 | $24.66 | 211800 |
| 2025-12-18 | 52.78 | $25.01 | 42021 |
| 2025-12-17 | 53.96 | $25.10 | 112228 |
| 2025-12-16 | 55.13 | $25.19 | 49200 |
| 2025-12-15 | 52.53 | $24.95 | 109604 |
| 2025-12-12 | 51.97 | $24.90 | 72449 |
| 2025-12-11 | 53.39 | $25.02 | 146200 |
| 2025-12-10 | 50.28 | $24.73 | 133437 |
| 2025-12-09 | 49.63 | $24.67 | 268215 |
| 2025-12-08 | 48.66 | $24.58 | 77914 |
| 2025-12-05 | 50.19 | $24.73 | 81800 |
| 2025-12-04 | 44.31 | $24.20 | 431912 |
| 2025-12-03 | 49.31 | $24.68 | 128132 |
| 2025-12-02 | 53.90 | $25.06 | 265123 |
| 2025-12-01 | 56.25 | $25.24 | 140947 |
| 2025-11-28 | 55.94 | $25.21 | 171436 |
| 2025-11-26 | 54.02 | $25.02 | 138300 |
| 2025-11-25 | 53.82 | $25.00 | 160048 |
| 2025-11-24 | 53.53 | $24.97 | 216413 |
| 2025-11-21 | 54.50 | $25.06 | 432200 |
| 2025-11-20 | 47.53 | $24.37 | 248628 |
| 2025-11-19 | 45.93 | $24.23 | 188418 |
| 2025-11-18 | 43.47 | $24.02 | 185900 |
| 2025-11-17 | 42.65 | $23.95 | 132300 |
| 2025-11-14 | 33.88 | $23.28 | 203900 |
| 2025-11-13 | 37.19 | $23.69 | 160700 |
| 2025-11-12 | 35.89 | $23.60 | 71961 |
| 2025-11-11 | 33.10 | $23.41 | 163500 |
| 2025-11-10 | 35.33 | $23.70 | 89304 |
| 2025-11-07 | 36.04 | $23.79 | 98200 |
| 2025-11-06 | 38.68 | $24.11 | 82200 |
| 2025-11-05 | 39.37 | $24.19 | 67223 |
| 2025-11-04 | 41.00 | $24.38 | 137014 |
| 2025-11-03 | 38.04 | $24.15 | 133231 |
| 2025-10-31 | 41.48 | $24.55 | 55046 |
| 2025-10-30 | 39.53 | $24.40 | 41420 |
| 2025-10-29 | 42.59 | $24.74 | 77636 |
| 2025-10-28 | 38.61 | $24.44 | 89334 |
| 2025-10-27 | 38.07 | $24.40 | 60600 |
| 2025-10-24 | 40.63 | $24.70 | 55000 |
| 2025-10-23 | 43.31 | $24.99 | 64500 |
| 2025-10-22 | 41.15 | $24.82 | 49500 |
| 2025-10-21 | 43.86 | $25.11 | 81547 |
| 2025-10-20 | 46.05 | $25.33 | 47913 |
| 2025-10-17 | 46.86 | $25.41 | 27600 |
| 2025-10-16 | 46.95 | $25.42 | 25938 |
| 2025-10-15 | 47.14 | $25.44 | 70800 |
| 2025-10-14 | 47.23 | $25.45 | 35835 |
| 2025-10-13 | 45.77 | $25.30 | 54636 |
| 2025-10-10 | 41.34 | $24.87 | 67103 |
| 2025-10-09 | 43.96 | $25.20 | 93700 |
| 2025-10-08 | 48.07 | $25.67 | 60128 |
| 2025-10-07 | 44.84 | $25.36 | 57803 |
| 2025-10-06 | 41.95 | $25.10 | 71100 |
| 2025-10-03 | 46.28 | $25.59 | 45137 |
| 2025-10-02 | 41.98 | $25.22 | 347801 |
| 2025-10-01 | 41.74 | $25.20 | 77243 |
| 2025-09-30 | 37.32 | $24.84 | 194600 |
| 2025-09-29 | 38.88 | $25.04 | 44921 |
| 2025-09-26 | 39.50 | $25.12 | 115900 |
| 2025-09-25 | 39.15 | $25.09 | 103245 |
| 2025-09-24 | 43.98 | $25.69 | 90314 |
| 2025-09-23 | 48.43 | $26.16 | 163100 |
| 2025-09-22 | 53.21 | $26.60 | 170428 |
| 2025-09-19 | 55.58 | $26.80 | 183742 |
| 2025-09-18 | 52.14 | $26.46 | 38836 |
| 2025-09-17 | 53.17 | $26.55 | 94700 |
| 2025-09-16 | 49.69 | $26.22 | 86938 |
| 2025-09-15 | 43.52 | $25.71 | 89811 |
| 2025-09-12 | 44.43 | $25.80 | 33244 |
| 2025-09-11 | 46.49 | $26.00 | 50300 |
| 2025-09-10 | 45.54 | $25.92 | 211736 |
| 2025-09-09 | 47.25 | $26.09 | 38100 |
| 2025-09-08 | 47.25 | $26.09 | 119000 |
| 2025-09-05 | 46.93 | $26.06 | 36200 |
| 2025-09-04 | 43.94 | $25.78 | 26805 |
| 2025-09-03 | 41.71 | $25.58 | 338300 |
| 2025-09-02 | 42.51 | $25.68 | 72100 |
| 2025-08-29 | 46.51 | $26.15 | 83900 |
| 2025-08-28 | 48.73 | $26.39 | 38500 |
| 2025-08-27 | 50.35 | $26.56 | 192129 |
| 2025-08-26 | 45.93 | $26.12 | 411600 |
| 2025-08-25 | 51.58 | $26.69 | 68300 |
| 2025-08-22 | 50.98 | $26.63 | 106600 |
| 2025-08-21 | 45.86 | $26.15 | 24500 |
| 2025-08-20 | 47.83 | $26.35 | 6714 |
| 2025-08-19 | 46.74 | $26.25 | 53300 |
| 2025-08-18 | 47.59 | $26.34 | 66700 |
| 2025-08-15 | 48.06 | $26.39 | 43111 |
| 2025-08-14 | 46.98 | $26.28 | 129300 |
| 2025-08-13 | 51.00 | $26.72 | 65600 |
| 2025-08-12 | 49.41 | $26.55 | 33346 |
| 2025-08-11 | 45.88 | $26.19 | 84000 |
| 2025-08-08 | 49.92 | $26.63 | 55233 |
| 2025-08-07 | 48.55 | $26.49 | 42321 |
| 2025-08-06 | 47.78 | $26.41 | 89800 |
| 2025-08-05 | 45.33 | $26.16 | 385900 |
| 2025-08-04 | 46.92 | $26.35 | 342637 |
| 2025-08-01 | 41.04 | $25.78 | 110139 |
| 2025-07-31 | 36.84 | $25.42 | 80900 |
| 2025-07-30 | 42.98 | $26.18 | 35408 |
| 2025-07-29 | 44.75 | $26.37 | 26400 |
| 2025-07-28 | 46.47 | $26.55 | 33600 |
| 2025-07-25 | 48.44 | $26.75 | 67100 |
| 2025-07-24 | 51.01 | $27.00 | 43900 |
| 2025-07-23 | 51.95 | $27.09 | 57639 |
| 2025-07-22 | 45.95 | $26.52 | 118846 |
| 2025-07-21 | 43.84 | $26.34 | 41943 |
| 2025-07-18 | 41.06 | $26.11 | 34200 |
| 2025-07-17 | 40.70 | $26.08 | 118324 |
| 2025-07-16 | 42.97 | $26.35 | 204326 |
| 2025-07-15 | 48.81 | $26.96 | 64500 |
| 2025-07-14 | 53.33 | $27.36 | 72300 |
| 2025-07-11 | 50.84 | $27.13 | 128800 |
| 2025-07-10 | 51.52 | $27.19 | 201100 |
| 2025-07-09 | 51.11 | $27.15 | 173400 |
| 2025-07-08 | 47.14 | $26.78 | 54121 |
| 2025-07-07 | 46.47 | $26.72 | 50900 |
| 2025-07-03 | 50.09 | $27.08 | 58403 |
| 2025-07-02 | 49.25 | $27.00 | 27115 |
| 2025-07-01 | 50.66 | $27.14 | 45900 |
| 2025-06-30 | 50.47 | $27.12 | 72046 |
| 2025-06-27 | 51.52 | $27.23 | 116900 |
| 2025-06-26 | 47.97 | $26.85 | 35800 |
| 2025-06-25 | 47.59 | $26.81 | 62460 |
| 2025-06-24 | 45.69 | $26.61 | 67718 |
| 2025-06-23 | 38.85 | $25.96 | 33800 |
| 2025-06-20 | 43.14 | $26.50 | 200213 |
| 2025-06-18 | 44.88 | $26.70 | 77300 |
| 2025-06-17 | 47.43 | $26.98 | 219144 |
| 2025-06-16 | 51.07 | $27.35 | 53800 |
| 2025-06-13 | 54.40 | $27.66 | 183000 |
| 2025-06-12 | 59.37 | $28.08 | 8741 |
| 2025-06-11 | 58.07 | $27.93 | 44900 |
| 2025-06-10 | 57.11 | $27.82 | 58200 |
| 2025-06-09 | 60.70 | $28.12 | 171747 |
| 2025-06-06 | 59.33 | $27.95 | 19300 |
| 2025-06-05 | 59.44 | $27.96 | 99143 |
| 2025-06-04 | 57.04 | $27.66 | 39900 |
| 2025-06-03 | 58.36 | $27.78 | 24900 |
| 2025-06-02 | 56.94 | $27.60 | 28800 |
| 2025-05-30 | 53.98 | $27.24 | 263834 |
| 2025-05-29 | 60.58 | $27.84 | 152800 |
| 2025-05-28 | 61.66 | $27.93 | 30708 |
| 2025-05-27 | 60.55 | $27.78 | 29700 |
| 2025-05-23 | 60.88 | $27.81 | 36923 |
| 2025-05-22 | 56.81 | $27.27 | 38300 |
| 2025-05-21 | 58.86 | $27.46 | 83237 |
| 2025-05-20 | 58.10 | $27.36 | 125600 |
| 2025-05-19 | 64.15 | $27.90 | 80623 |
| 2025-05-16 | 62.72 | $27.69 | 46402 |
| 2025-05-15 | 62.24 | $27.62 | 116400 |
| 2025-05-14 | 66.77 | $28.01 | 120800 |
| 2025-05-13 | 67.37 | $28.06 | 41031 |
| 2025-05-12 | 65.55 | $27.75 | 57200 |
| 2025-05-09 | 64.77 | $27.62 | 19030 |
| 2025-05-08 | 61.87 | $27.16 | 337100 |
| 2025-05-07 | 66.39 | $27.56 | 45900 |
| 2025-05-06 | 65.12 | $27.35 | 88934 |
| 2025-05-05 | 63.10 | $27.03 | 72400 |
| 2025-05-02 | 65.82 | $27.27 | 166326 |
| 2025-05-01 | 63.24 | $26.86 | 41535 |
| 2025-04-30 | 63.58 | $26.89 | 94900 |
| 2025-04-29 | 60.41 | $26.41 | 45300 |
| 2025-04-28 | 58.78 | $26.18 | 28734 |
| 2025-04-25 | 59.59 | $26.26 | 63600 |
| 2025-04-24 | 57.51 | $25.96 | 87000 |
| 2025-04-23 | 54.77 | $25.59 | 13724 |
| 2025-04-22 | 54.47 | $25.55 | 57207 |
| 2025-04-21 | 51.56 | $25.17 | 111736 |
| 2025-04-17 | 52.65 | $25.30 | 17603 |
| 2025-04-16 | 52.28 | $25.25 | 45239 |
| 2025-04-15 | 53.55 | $25.41 | 78000 |
| 2025-04-14 | 52.03 | $25.19 | 53800 |
| 2025-04-11 | 50.41 | $24.96 | 28600 |
| 2025-04-10 | 44.37 | $24.18 | 143500 |
| 2025-04-09 | 51.92 | $25.16 | 52900 |
| 2025-04-08 | 42.07 | $24.13 | 353407 |
| 2025-04-07 | 42.15 | $24.14 | 117636 |
| 2025-04-04 | 38.74 | $23.83 | 148300 |
| 2025-04-03 | 49.59 | $25.04 | 72826 |
| 2025-04-02 | 55.99 | $25.56 | 33232 |
| 2025-04-01 | 52.64 | $25.26 | 42300 |
| 2025-03-31 | 53.15 | $25.30 | 77806 |
| 2025-03-28 | 49.41 | $24.98 | 56800 |
| 2025-03-27 | 50.86 | $25.10 | 33000 |
| 2025-03-26 | 49.93 | $25.02 | 50100 |
| 2025-03-25 | 52.03 | $25.20 | 22836 |
| 2025-03-24 | 54.84 | $25.43 | 47200 |
| 2025-03-21 | 59.62 | $25.79 | 246422 |
| 2025-03-20 | 61.31 | $25.91 | 41900 |
| 2025-03-19 | 60.96 | $25.87 | 188146 |
| 2025-03-18 | 59.20 | $25.67 | 97200 |
| 2025-03-17 | 63.69 | $26.00 | 77800 |
| 2025-03-14 | 61.95 | $25.79 | 104542 |
| 2025-03-13 | 58.22 | $25.38 | 80648 |
| 2025-03-12 | 55.17 | $25.08 | 107828 |
| 2025-03-11 | 55.06 | $25.07 | 172300 |
| 2025-03-10 | 60.39 | $25.47 | 135626 |
| 2025-03-07 | 59.36 | $25.36 | 157627 |
| 2025-03-06 | 57.26 | $25.14 | 150600 |
| 2025-03-05 | 52.71 | $24.71 | 186400 |
| 2025-03-04 | 46.98 | $24.25 | 142600 |
| 2025-03-03 | 44.19 | $24.05 | 95106 |
| 2025-02-28 | 43.48 | $24.00 | 165500 |
| 2025-02-27 | 46.87 | $24.30 | 52100 |
| 2025-02-26 | 48.79 | $24.46 | 133700 |
| 2025-02-25 | 44.90 | $24.17 | 87006 |
| 2025-02-24 | 46.76 | $24.33 | 29300 |
| 2025-02-21 | 47.70 | $24.41 | 141500 |
| 2025-02-20 | 47.07 | $24.36 | 47500 |
| 2025-02-19 | 47.18 | $24.37 | 38000 |
| 2025-02-18 | 46.35 | $24.30 | 263900 |
| 2025-02-14 | 46.24 | $24.29 | 48243 |
| 2025-02-13 | 46.90 | $24.36 | 107020 |
| 2025-02-12 | 40.70 | $23.82 | 32000 |
| 2025-02-11 | 40.46 | $23.80 | 66932 |
| 2025-02-10 | 42.98 | $24.10 | 74300 |
| 2025-02-07 | 45.31 | $24.36 | 80923 |
| 2025-02-06 | 48.90 | $24.73 | 91100 |
| 2025-02-05 | 49.91 | $24.83 | 48801 |
| 2025-02-04 | 42.30 | $24.16 | 96000 |
| 2025-02-03 | 30.10 | $23.35 | 135900 |
| 2025-01-31 | 29.58 | $23.32 | 175100 |
| 2025-01-30 | 32.68 | $23.72 | 39100 |
| 2025-01-29 | 34.04 | $23.88 | 173600 |
| 2025-01-28 | 34.90 | $23.98 | 31417 |
| 2025-01-27 | 35.15 | $24.01 | 44906 |
| 2025-01-24 | 39.71 | $24.51 | 17930 |
| 2025-01-23 | 41.45 | $24.68 | 4700 |
| 2025-01-22 | 40.87 | $24.64 | 8428 |
| 2025-01-21 | 42.36 | $24.79 | 35348 |
| 2025-01-17 | 41.82 | $24.75 | 54400 |
| 2025-01-16 | 39.55 | $24.58 | 13800 |
| 2025-01-15 | 40.43 | $24.68 | 27700 |
| 2025-01-14 | 35.50 | $24.32 | 24108 |
| 2025-01-13 | 37.81 | $24.60 | 40722 |
| 2025-01-10 | 39.38 | $24.78 | 36500 |
| 2025-01-08 | 40.08 | $24.86 | 202916 |
| 2025-01-07 | 44.19 | $25.30 | 125440 |
| 2025-01-06 | 49.56 | $25.79 | 32006 |
| 2025-01-03 | 48.34 | $25.69 | 108226 |
| 2025-01-02 | 43.27 | $25.30 | 36525 |
| 2024-12-31 | 39.35 | $25.03 | 16235 |
| 2024-12-30 | 38.60 | $24.98 | 34813 |
| 2024-12-27 | 40.69 | $25.20 | 27000 |
| 2024-12-26 | 41.37 | $25.27 | 19433 |
| 2024-12-24 | 36.64 | $24.94 | 11400 |
| 2024-12-23 | 36.90 | $24.97 | 31900 |
| 2024-12-20 | 33.96 | $24.77 | 75800 |
| 2024-12-19 | 30.59 | $24.55 | 126813 |
| 2024-12-18 | 27.89 | $24.38 | 34920 |
| 2024-12-17 | 31.68 | $24.93 | 70916 |
| 2024-12-16 | 36.88 | $25.53 | 90200 |
| 2024-12-13 | 37.07 | $25.55 | 56100 |
| 2024-12-12 | 38.70 | $25.72 | 23523 |
| 2024-12-11 | 39.28 | $25.78 | 47000 |
| 2024-12-10 | 41.87 | $26.04 | 203400 |
| 2024-12-09 | 42.58 | $26.11 | 54800 |
| 2024-12-06 | 43.49 | $26.20 | 23400 |
| 2024-12-05 | 43.69 | $26.22 | 18940 |
| 2024-12-04 | 43.97 | $26.25 | 20445 |
| 2024-12-03 | 41.44 | $26.04 | 226306 |
| 2024-12-02 | 41.08 | $26.01 | 27337 |
| 2024-11-29 | 36.90 | $25.67 | 34900 |
| 2024-11-27 | 37.65 | $25.77 | 11600 |
| 2024-11-26 | 39.71 | $26.04 | 24100 |
| 2024-11-25 | 40.25 | $26.11 | 124929 |
| 2024-11-22 | 38.66 | $25.97 | 47600 |
| 2024-11-21 | 40.80 | $26.26 | 74529 |
| 2024-11-20 | 39.59 | $26.15 | 81600 |
| 2024-11-19 | 37.16 | $25.93 | 45700 |
| 2024-11-18 | 35.36 | $25.77 | 62619 |
| 2024-11-15 | 31.15 | $25.41 | 59100 |
| 2024-11-14 | 26.20 | $25.02 | 86422 |
| 2024-11-13 | 30.47 | $25.82 | 84000 |
| 2024-11-12 | 31.95 | $26.06 | 43723 |
| 2024-11-11 | 34.99 | $26.51 | 53317 |
| 2024-11-08 | 36.60 | $26.73 | 61520 |
| 2024-11-07 | 37.57 | $26.86 | 22119 |
| 2024-11-06 | 40.83 | $27.27 | 29100 |
| 2024-11-05 | 46.20 | $27.85 | 32429 |
| 2024-11-04 | 38.66 | $27.28 | 158002 |
| 2024-11-01 | 40.07 | $27.43 | 56419 |
| 2024-10-31 | 39.23 | $27.37 | 20019 |
| 2024-10-30 | 42.83 | $27.75 | 32142 |
| 2024-10-29 | 41.21 | $27.63 | 81209 |
| 2024-10-28 | 46.30 | $28.12 | 46842 |
| 2024-10-25 | 44.16 | $27.96 | 14138 |
| 2024-10-24 | 45.57 | $28.09 | 49501 |
| 2024-10-23 | 46.76 | $28.20 | 42009 |
| 2024-10-22 | 53.54 | $28.76 | 38805 |
| 2024-10-21 | 52.25 | $28.65 | 138511 |
| 2024-10-18 | 54.88 | $28.85 | 18300 |
| 2024-10-17 | 53.89 | $28.76 | 12500 |
| 2024-10-16 | 55.17 | $28.86 | 104200 |
| 2024-10-15 | 53.38 | $28.69 | 142700 |
| 2024-10-14 | 53.38 | $28.69 | 19731 |
| 2024-10-11 | 53.08 | $28.66 | 53500 |
| 2024-10-10 | 53.62 | $28.71 | 53900 |
| 2024-10-09 | 59.55 | $29.22 | 43100 |
| 2024-10-08 | 65.32 | $29.65 | 21600 |
| 2024-10-07 | 63.93 | $29.47 | 70504 |
| 2024-10-04 | 62.67 | $29.31 | 31044 |
| 2024-10-03 | 62.35 | $29.27 | 9800 |
| 2024-10-02 | 63.75 | $29.38 | 15749 |
| 2024-10-01 | 62.52 | $29.21 | 26231 |
| 2024-09-30 | 61.94 | $29.13 | 87346 |
| 2024-09-27 | 69.18 | $29.70 | 23425 |
| 2024-09-26 | 72.42 | $29.93 | 48537 |
| 2024-09-25 | 69.27 | $29.40 | 153713 |
| 2024-09-24 | 75.97 | $29.83 | 63071 |
| 2024-09-23 | 74.67 | $29.59 | 202900 |
| 2024-09-20 | 73.05 | $29.31 | 29900 |
| 2024-09-19 | 71.77 | $29.10 | 18300 |
| 2024-09-18 | 68.37 | $28.60 | 66544 |
| 2024-09-17 | 70.63 | $28.74 | 32023 |
| 2024-09-16 | 69.32 | $28.55 | 47921 |
| 2024-09-13 | 66.39 | $28.16 | 22100 |
| 2024-09-12 | 67.49 | $28.23 | 23266 |
| 2024-09-11 | 66.12 | $28.05 | 41039 |
| 2024-09-10 | 67.94 | $28.17 | 25800 |
| 2024-09-09 | 67.44 | $28.10 | 24123 |
| 2024-09-06 | 63.47 | $27.58 | 24800 |
| 2024-09-05 | 65.82 | $27.74 | 28512 |
| 2024-09-04 | 61.69 | $27.25 | 75708 |
| 2024-09-03 | 59.32 | $27.00 | 55300 |
| 2024-08-30 | 68.34 | $27.56 | 174200 |
| 2024-08-29 | 68.34 | $27.56 | 59600 |
| 2024-08-28 | 70.06 | $27.66 | 35800 |
| 2024-08-27 | 71.08 | $27.72 | 32500 |
| 2024-08-26 | 72.08 | $27.78 | 26236 |
| 2024-08-23 | 72.56 | $27.81 | 52739 |
| 2024-08-22 | 69.45 | $27.33 | 32700 |
| 2024-08-21 | 71.21 | $27.44 | 33000 |
| 2024-08-20 | 72.31 | $27.51 | 9100 |
| 2024-08-19 | 71.41 | $27.36 | 46744 |
| 2024-08-16 | 68.11 | $26.86 | 29134 |
| 2024-08-15 | 63.92 | $26.33 | 27500 |
| 2024-08-14 | 62.60 | $26.18 | 54135 |
| 2024-08-13 | 61.89 | $26.10 | 38804 |
| 2024-08-12 | 58.34 | $25.72 | 16600 |
| 2024-08-09 | 58.47 | $25.73 | 74744 |
| 2024-08-08 | 57.04 | $25.58 | 87221 |
| 2024-08-07 | 49.16 | $24.87 | 50500 |
| 2024-08-06 | 47.09 | $24.71 | 34200 |
| 2024-08-05 | 44.81 | $24.54 | 75900 |
| 2024-08-02 | 50.93 | $25.04 | 40747 |
| 2024-08-01 | 53.00 | $25.19 | 43600 |
| 2024-07-31 | 53.55 | $25.23 | 29011 |
| 2024-07-30 | 49.84 | $24.93 | 32701 |
| 2024-07-29 | 52.08 | $25.10 | 35700 |
| 2024-07-26 | 56.31 | $25.40 | 46900 |
| 2024-07-25 | 51.57 | $25.02 | 47339 |
| 2024-07-24 | 53.16 | $25.13 | 59000 |
| 2024-07-23 | 56.30 | $25.34 | 10300 |
| 2024-07-22 | 59.14 | $25.52 | 14700 |
| 2024-07-19 | 59.94 | $25.57 | 26324 |
| 2024-07-18 | 54.84 | $25.13 | 11606 |
| 2024-07-17 | 56.71 | $25.25 | 57000 |
| 2024-07-16 | 57.81 | $25.32 | 28100 |
| 2024-07-15 | 57.81 | $25.32 | 36770 |
| 2024-07-12 | 57.95 | $25.33 | 35400 |
| 2024-07-11 | 55.64 | $25.11 | 63300 |
| 2024-07-10 | 52.12 | $24.80 | 21100 |
| 2024-07-09 | 51.77 | $24.77 | 91705 |
| 2024-07-08 | 53.00 | $24.87 | 59100 |
| 2024-07-05 | 51.69 | $24.75 | 41400 |
| 2024-07-03 | 50.03 | $24.60 | 45800 |
| 2024-07-02 | 42.97 | $24.03 | 22400 |
| 2024-07-01 | 44.00 | $24.13 | 27812 |
| 2024-06-28 | 44.31 | $24.16 | 34800 |
| 2024-06-27 | 43.44 | $24.09 | 26734 |
| 2024-06-26 | 36.60 | $23.58 | 45137 |
| 2024-06-25 | 37.36 | $23.67 | 28000 |
| 2024-06-24 | 35.09 | $23.51 | 42727 |
| 2024-06-21 | 29.64 | $23.15 | 25300 |
| 2024-06-20 | 32.76 | $23.58 | 47600 |
| 2024-06-18 | 36.21 | $23.99 | 79201 |
| 2024-06-17 | 37.40 | $24.12 | 32441 |
| 2024-06-14 | 35.55 | $24.00 | 24830 |
| 2024-06-13 | 36.40 | $24.10 | 28300 |
| 2024-06-12 | 38.79 | $24.37 | 104633 |
| 2024-06-11 | 34.07 | $24.06 | 74824 |
| 2024-06-10 | 39.37 | $24.63 | 8921 |
| 2024-06-07 | 40.31 | $24.72 | 78300 |
| 2024-06-06 | 40.93 | $24.78 | 56031 |
| 2024-06-05 | 37.75 | $24.57 | 92000 |
| 2024-06-04 | 32.85 | $24.27 | 46100 |
| 2024-06-03 | 35.60 | $24.58 | 45689 |
| 2024-05-31 | 34.25 | $24.50 | 436700 |
| 2024-05-30 | 31.35 | $24.33 | 56545 |
| 2024-05-29 | 33.68 | $24.61 | 39500 |
| 2024-05-28 | 38.09 | $25.07 | 58841 |
| 2024-05-24 | 44.06 | $25.57 | 72445 |
| 2024-05-23 | 41.81 | $25.44 | 106500 |
| 2024-05-22 | 42.56 | $25.50 | 28616 |
| 2024-05-21 | 45.54 | $25.73 | 39712 |
| 2024-05-20 | 48.79 | $25.96 | 44311 |
| 2024-05-17 | 48.18 | $25.92 | 48700 |
| 2024-05-16 | 48.03 | $25.91 | 44105 |
| 2024-05-15 | 47.32 | $25.86 | 57141 |
| 2024-05-14 | 46.20 | $25.78 | 7600 |
| 2024-05-13 | 44.67 | $25.67 | 27500 |
| 2024-05-10 | 40.73 | $25.40 | 46200 |
| 2024-05-09 | 44.77 | $25.76 | 126513 |
| 2024-05-08 | 47.24 | $25.96 | 73035 |
| 2024-05-07 | 46.25 | $25.89 | 18729 |
| 2024-05-06 | 47.96 | $26.03 | 23813 |
| 2024-05-03 | 47.43 | $25.99 | 37300 |
| 2024-05-02 | 46.14 | $25.89 | 179945 |
| 2024-05-01 | 44.32 | $25.75 | 4425 |
| 2024-04-30 | 44.42 | $25.76 | 23434 |
| 2024-04-29 | 46.88 | $26.00 | 91700 |
| 2024-04-26 | 38.38 | $25.37 | 27147 |
| 2024-04-25 | 35.91 | $25.21 | 25900 |
| 2024-04-24 | 35.91 | $25.21 | 49800 |
| 2024-04-23 | 36.16 | $25.24 | 85500 |
| 2024-04-22 | 31.09 | $24.90 | 99873 |
| 2024-04-19 | 28.55 | $24.74 | 158000 |
| 2024-04-18 | 30.77 | $25.07 | 68810 |
| 2024-04-17 | 27.35 | $24.86 | 66141 |
| 2024-04-16 | 27.73 | $24.92 | 102817 |
| 2024-04-15 | 31.29 | $25.45 | 64600 |
| 2024-04-12 | 35.92 | $26.01 | 67900 |
| 2024-04-11 | 39.82 | $26.40 | 87500 |
| 2024-04-10 | 38.52 | $26.32 | 73830 |
| 2024-04-09 | 42.57 | $26.69 | 103100 |
| 2024-04-08 | 40.48 | $26.56 | 128900 |
| 2024-04-05 | 38.52 | $26.44 | 229342 |
| 2024-04-04 | 42.02 | $26.76 | 373607 |
| 2024-04-03 | 49.66 | $27.33 | 174300 |
| 2024-04-02 | 53.91 | $27.59 | 55447 |
| 2024-04-01 | 55.83 | $27.70 | 41200 |
| 2024-03-28 | 54.86 | $27.63 | 48700 |
| 2024-03-27 | 52.74 | $27.48 | 56600 |
| 2024-03-26 | 50.07 | $27.30 | 39428 |
| 2024-03-25 | 50.68 | $27.34 | 87710 |
| 2024-03-22 | 49.22 | $27.24 | 51400 |
| 2024-03-21 | 56.50 | $27.70 | 46900 |
| 2024-03-20 | 53.06 | $27.46 | 56209 |
| 2024-03-19 | 53.74 | $27.50 | 36304 |
| 2024-03-18 | 55.23 | $27.59 | 167100 |
| 2024-03-15 | 52.29 | $27.38 | 148300 |
| 2024-03-14 | 63.43 | $27.97 | 30947 |
| 2024-03-13 | 64.77 | $28.03 | 116745 |
| 2024-03-12 | 63.17 | $27.90 | 94812 |
| 2024-03-11 | 61.92 | $27.80 | 49500 |
| 2024-03-08 | 61.41 | $27.76 | 278000 |
| 2024-03-07 | 57.57 | $27.47 | 283200 |
| 2024-03-06 | 57.57 | $27.47 | 182728 |
| 2024-03-05 | 56.76 | $27.41 | 85238 |
| 2024-03-04 | 62.18 | $27.70 | 82300 |
| 2024-03-01 | 61.58 | $27.65 | 164324 |
| 2024-02-29 | 59.24 | $27.46 | 145017 |
| 2024-02-28 | 58.09 | $27.37 | 115440 |
| 2024-02-27 | 59.15 | $27.43 | 489300 |
| 2024-02-26 | 62.00 | $27.59 | 116100 |
| 2024-02-23 | 66.77 | $27.84 | 96303 |
| 2024-02-22 | 66.08 | $27.77 | 99927 |
| 2024-02-21 | 63.82 | $27.55 | 42700 |
| 2024-02-20 | 61.73 | $27.36 | 143407 |
| 2024-02-16 | 65.11 | $27.54 | 37947 |
| 2024-02-15 | 66.66 | $27.62 | 38548 |
| 2024-02-14 | 64.46 | $27.40 | 24835 |
| 2024-02-13 | 59.49 | $26.97 | 51300 |
| 2024-02-12 | 69.34 | $27.43 | 60217 |
| 2024-02-09 | 70.06 | $27.46 | 30500 |
| 2024-02-08 | 69.45 | $27.40 | 102134 |
| 2024-02-07 | 69.45 | $27.40 | 256414 |
| 2024-02-06 | 63.23 | $26.84 | 50200 |
| 2024-02-05 | 60.94 | $26.67 | 44418 |
| 2024-02-02 | 60.10 | $26.61 | 38500 |
| 2024-02-01 | 58.70 | $26.51 | 37705 |
| 2024-01-31 | 58.29 | $26.48 | 104500 |
| 2024-01-30 | 55.29 | $26.27 | 41249 |
| 2024-01-29 | 57.92 | $26.41 | 107147 |
| 2024-01-26 | 58.49 | $26.44 | 49109 |
| 2024-01-25 | 56.75 | $26.31 | 91400 |
| 2024-01-24 | 57.81 | $26.37 | 439108 |
| 2024-01-23 | 57.43 | $26.34 | 148000 |
| 2024-01-22 | 55.40 | $26.18 | 73744 |
| 2024-01-19 | 57.18 | $26.29 | 87503 |
| 2024-01-18 | 54.53 | $26.08 | 115700 |
| 2024-01-17 | 57.43 | $26.26 | 256146 |
| 2024-01-16 | 58.92 | $26.35 | 71020 |
| 2024-01-12 | 63.44 | $26.61 | 53200 |
| 2024-01-11 | 59.34 | $26.25 | 78000 |
| 2024-01-10 | 57.31 | $26.09 | 113428 |
| 2024-01-09 | 59.97 | $26.24 | 103800 |
| 2024-01-08 | 67.72 | $26.63 | 99100 |
| 2024-01-05 | 67.52 | $26.61 | 83830 |
| 2024-01-04 | 65.21 | $26.39 | 39100 |
| 2024-01-03 | 57.70 | $25.81 | 51319 |
| 2024-01-02 | 63.30 | $26.06 | 107321 |
| 2023-12-29 | 62.32 | $25.99 | 18900 |
| 2023-12-28 | 63.93 | $26.06 | 27148 |
| 2023-12-27 | 61.79 | $25.90 | 21646 |
| 2023-12-26 | 64.28 | $26.01 | 13202 |
| 2023-12-22 | 64.51 | $26.02 | 20313 |
| 2023-12-21 | 62.65 | $25.87 | 20400 |
| 2023-12-20 | 61.50 | $25.78 | 40900 |
| 2023-12-19 | 66.24 | $26.00 | 51441 |
| 2023-12-18 | 65.67 | $25.95 | 72348 |
| 2023-12-15 | 62.92 | $25.72 | 78442 |
| 2023-12-14 | 62.80 | $25.71 | 94632 |
| 2023-12-13 | 59.49 | $25.45 | 61602 |
| 2023-12-12 | 56.97 | $25.27 | 36727 |
| 2023-12-11 | 54.74 | $25.12 | 198400 |
| 2023-12-08 | 58.18 | $25.30 | 105200 |
| 2023-12-07 | 57.76 | $25.27 | 21729 |
| 2023-12-06 | 59.07 | $25.34 | 21140 |
| 2023-12-05 | 61.15 | $25.45 | 68600 |
| 2023-12-04 | 59.81 | $25.34 | 117100 |
| 2023-12-01 | 59.44 | $25.31 | 40302 |
| 2023-11-30 | 56.32 | $25.06 | 59716 |
| 2023-11-29 | 58.55 | $25.19 | 27846 |
| 2023-11-28 | 60.65 | $25.31 | 17600 |
| 2023-11-27 | 57.11 | $25.02 | 79300 |
| 2023-11-24 | 57.97 | $25.07 | 19117 |
| 2023-11-22 | 57.48 | $25.03 | 27200 |
| 2023-11-21 | 55.67 | $24.88 | 42239 |
| 2023-11-20 | 58.85 | $25.08 | 17100 |
| 2023-11-17 | 57.23 | $24.94 | 13006 |
| 2023-11-16 | 54.55 | $24.72 | 62800 |
| 2023-11-15 | 52.89 | $24.59 | 76800 |
| 2023-11-14 | 54.04 | $24.67 | 74600 |
| 2023-11-13 | 50.73 | $24.41 | 7446 |
| 2023-11-10 | 54.46 | $24.67 | 7401 |
| 2023-11-09 | 54.21 | $24.65 | 28748 |
| 2023-11-08 | 53.37 | $24.58 | 4621 |
| 2023-11-07 | 51.70 | $24.44 | 15341 |
| 2023-11-06 | 49.61 | $24.27 | 19900 |
| 2023-11-03 | 50.84 | $24.37 | 38500 |
| 2023-11-02 | 46.14 | $24.00 | 18846 |
| 2023-11-01 | 39.63 | $23.56 | 25549 |
| 2023-10-31 | 36.48 | $23.37 | 32529 |
| 2023-10-30 | 37.46 | $23.47 | 115219 |
| 2023-10-27 | 33.93 | $23.26 | 10746 |
| 2023-10-26 | 36.34 | $23.52 | 5900 |
| 2023-10-25 | 39.98 | $23.87 | 21539 |
| 2023-10-24 | 39.81 | $23.86 | 6600 |
| 2023-10-23 | 39.81 | $23.86 | 40600 |
| 2023-10-20 | 42.76 | $24.14 | 33102 |
| 2023-10-19 | 45.99 | $24.42 | 21700 |
| 2023-10-18 | 47.45 | $24.54 | 23818 |
| 2023-10-17 | 50.35 | $24.77 | 10324 |
| 2023-10-16 | 49.06 | $24.67 | 31308 |
| 2023-10-13 | 49.19 | $24.68 | 19500 |
| 2023-10-12 | 46.01 | $24.43 | 32535 |
| 2023-10-11 | 48.79 | $24.67 | 32340 |
| 2023-10-10 | 51.11 | $24.86 | 109500 |
| 2023-10-09 | 47.76 | $24.59 | 24400 |
| 2023-10-06 | 48.11 | $24.62 | 53631 |
| 2023-10-05 | 44.79 | $24.36 | 36600 |
| 2023-10-04 | 52.09 | $24.96 | 32000 |
| 2023-10-03 | 47.78 | $24.64 | 17000 |
| 2023-10-02 | 49.22 | $24.75 | 38500 |
| 2023-09-29 | 51.37 | $24.91 | 51335 |
| 2023-09-28 | 55.39 | $25.19 | 57400 |
| 2023-09-27 | 51.53 | $24.89 | 15900 |
| 2023-09-26 | 44.36 | $24.42 | 93200 |
| 2023-09-25 | 40.26 | $24.19 | 45700 |
| 2023-09-22 | 38.18 | $24.08 | 11100 |
| 2023-09-21 | 36.07 | $23.97 | 23000 |
| 2023-09-20 | 33.33 | $23.83 | 14818 |
| 2023-09-19 | 33.42 | $23.84 | 37200 |
| 2023-09-18 | 36.35 | $24.13 | 32645 |
| 2023-09-15 | 36.46 | $24.14 | 146900 |
| 2023-09-14 | 41.84 | $24.61 | 30907 |
| 2023-09-13 | 40.96 | $24.56 | 31613 |
| 2023-09-12 | 44.27 | $24.82 | 36200 |
| 2023-09-11 | 44.40 | $24.83 | 48948 |
| 2023-09-08 | 40.91 | $24.62 | 58171 |
| 2023-09-07 | 38.82 | $24.50 | 91649 |
| 2023-09-06 | 39.49 | $24.56 | 34900 |
| 2023-09-05 | 37.81 | $24.46 | 16400 |
| 2023-09-01 | 38.21 | $24.50 | 24405 |
| 2023-08-31 | 35.43 | $24.33 | 192014 |
| 2023-08-30 | 41.60 | $24.92 | 40816 |
| 2023-08-29 | 36.62 | $24.64 | 42301 |
| 2023-08-28 | 31.26 | $24.37 | 48007 |
| 2023-08-25 | 30.43 | $24.33 | 29625 |
| 2023-08-24 | 30.87 | $24.38 | 116514 |
| 2023-08-23 | 32.20 | $24.53 | 54117 |
| 2023-08-22 | 32.74 | $24.59 | 110911 |
| 2023-08-21 | 34.28 | $24.76 | 146512 |
| 2023-08-18 | 34.92 | $24.83 | 78742 |
| 2023-08-17 | 35.46 | $24.89 | 60344 |
| 2023-08-16 | 36.45 | $25.00 | 43816 |
| 2023-08-15 | 32.57 | $24.76 | 88200 |
| 2023-08-14 | 33.97 | $24.93 | 61033 |
| 2023-08-11 | 36.22 | $25.19 | 51800 |
| 2023-08-10 | 40.32 | $25.61 | 33300 |
| 2023-08-09 | 41.38 | $25.71 | 49100 |
| 2023-08-08 | 39.88 | $25.61 | 133600 |
| 2023-08-07 | 41.29 | $25.75 | 103724 |
| 2023-08-04 | 44.95 | $26.09 | 219400 |
| 2023-08-03 | 47.91 | $26.34 | 84400 |
| 2023-08-02 | 44.58 | $26.10 | 157724 |
| 2023-08-01 | 54.53 | $26.82 | 145442 |
| 2023-07-31 | 58.87 | $27.07 | 66190 |
| 2023-07-28 | 58.74 | $27.06 | 58300 |
| 2023-07-27 | 59.42 | $27.10 | 70436 |
| 2023-07-26 | 64.61 | $27.39 | 58657 |
| 2023-07-25 | 63.67 | $27.30 | 65343 |
| 2023-07-24 | 64.39 | $27.34 | 114247 |
| 2023-07-21 | 62.27 | $27.13 | 42500 |
| 2023-07-20 | 59.07 | $26.84 | 102346 |
| 2023-07-19 | 58.73 | $26.81 | 110914 |
| 2023-07-18 | 58.17 | $26.76 | 28038 |
| 2023-07-17 | 61.65 | $26.98 | 111944 |
| 2023-07-14 | 61.55 | $26.97 | 60322 |
| 2023-07-13 | 61.70 | $26.98 | 42500 |
| 2023-07-12 | 56.51 | $26.47 | 43150 |
| 2023-07-11 | 46.86 | $25.75 | 36721 |
| 2023-07-10 | 43.38 | $25.54 | 116533 |
| 2023-07-07 | 44.43 | $25.62 | 33000 |
| 2023-07-06 | 44.11 | $25.60 | 20219 |
| 2023-07-05 | 48.23 | $25.91 | 64117 |
| 2023-07-03 | 52.43 | $26.19 | 58731 |
| 2023-06-30 | 50.23 | $26.04 | 50323 |
| 2023-06-29 | 52.70 | $26.20 | 67600 |
| 2023-06-28 | 53.33 | $26.24 | 43000 |
| 2023-06-27 | 53.63 | $26.26 | 31100 |
| 2023-06-26 | 48.81 | $25.91 | 67314 |
| 2023-06-23 | 39.81 | $25.38 | 57547 |
| 2023-06-22 | 41.78 | $25.53 | 86600 |
| 2023-06-21 | 39.89 | $25.43 | 61508 |
| 2023-06-20 | 41.96 | $25.59 | 37900 |
| 2023-06-16 | 43.16 | $25.68 | 234547 |
| 2023-06-15 | 39.32 | $25.47 | 16100 |
| 2023-06-14 | 38.19 | $25.41 | 19233 |
| 2023-06-13 | 40.72 | $25.62 | 19900 |
| 2023-06-12 | 40.96 | $25.64 | 17700 |
| 2023-06-09 | 40.79 | $25.63 | 68521 |
| 2023-06-08 | 41.47 | $25.69 | 47201 |
| 2023-06-07 | 41.47 | $25.69 | 76300 |
| 2023-06-06 | 42.43 | $25.78 | 126400 |
| 2023-06-05 | 43.27 | $25.86 | 59438 |
| 2023-06-02 | 45.52 | $26.07 | 145433 |
| 2023-06-01 | 39.06 | $25.62 | 47713 |
| 2023-05-31 | 37.82 | $25.54 | 179500 |
| 2023-05-30 | 39.05 | $25.67 | 145827 |
| 2023-05-26 | 42.82 | $26.04 | 61737 |
| 2023-05-25 | 43.57 | $26.11 | 47400 |
| 2023-05-24 | 46.46 | $26.37 | 51400 |
| 2023-05-23 | 45.54 | $26.30 | 29300 |
| 2023-05-22 | 49.23 | $26.62 | 15600 |
| 2023-05-19 | 50.95 | $26.76 | 68700 |
| 2023-05-18 | 51.19 | $26.78 | 34400 |
| 2023-05-17 | 47.00 | $26.43 | 60904 |
| 2023-05-16 | 45.21 | $26.29 | 42631 |
| 2023-05-15 | 44.45 | $26.23 | 82500 |
| 2023-05-12 | 45.45 | $26.33 | 197934 |
| 2023-05-11 | 50.42 | $26.79 | 75600 |
| 2023-05-10 | 51.82 | $26.91 | 37948 |
| 2023-05-09 | 50.06 | $26.75 | 23600 |
| 2023-05-08 | 52.81 | $26.99 | 54148 |
| 2023-05-05 | 57.70 | $27.38 | 50135 |
| 2023-05-04 | 55.28 | $27.14 | 60301 |
| 2023-05-03 | 52.48 | $26.88 | 39193 |
| 2023-05-02 | 53.09 | $26.93 | 62636 |
| 2023-05-01 | 52.46 | $26.87 | 38316 |
| 2023-04-28 | 54.18 | $27.02 | 55508 |
| 2023-04-27 | 51.99 | $26.80 | 75746 |
| 2023-04-26 | 46.45 | $26.30 | 101700 |
| 2023-04-25 | 48.14 | $26.46 | 462838 |
| 2023-04-24 | 49.31 | $26.57 | 260144 |
| 2023-04-21 | 41.45 | $25.93 | 454503 |
| 2023-04-20 | 43.34 | $26.12 | 105812 |
| 2023-04-19 | 37.00 | $25.68 | 195946 |
| 2023-04-18 | 38.30 | $25.82 | 302347 |
| 2023-04-17 | 40.61 | $26.06 | 193300 |
| 2023-04-14 | 41.82 | $26.18 | 194404 |
| 2023-04-13 | 44.19 | $26.41 | 264712 |
| 2023-04-12 | 39.96 | $26.11 | 222300 |
| 2023-04-11 | 44.45 | $26.53 | 425700 |
| 2023-04-10 | 44.45 | $26.53 | 49015 |
| 2023-04-06 | 46.00 | $26.67 | 253317 |
| 2023-04-05 | 44.69 | $26.57 | 194700 |
| 2023-04-04 | 47.31 | $26.81 | 123218 |
| 2023-04-03 | 49.49 | $27.00 | 151800 |
| 2023-03-31 | 49.02 | $26.96 | 80230 |
| 2023-03-30 | 55.11 | $27.46 | 91926 |
| 2023-03-29 | 54.24 | $27.38 | 151912 |
| 2023-03-28 | 53.06 | $27.27 | 77200 |
| 2023-03-27 | 52.53 | $27.22 | 251912 |
| 2023-03-24 | 51.71 | $27.14 | 342046 |
| 2023-03-23 | 45.38 | $26.58 | 476028 |
| 2023-03-22 | 48.05 | $26.83 | 505000 |
| 2023-03-21 | 48.37 | $26.86 | 148900 |
| 2023-03-20 | 45.83 | $26.64 | 243730 |
| 2023-03-17 | 39.51 | $26.15 | 345300 |
| 2023-03-16 | 39.23 | $26.13 | 147141 |
| 2023-03-15 | 33.96 | $25.76 | 250235 |
| 2023-03-14 | 37.19 | $26.15 | 167900 |
| 2023-03-13 | 37.36 | $26.17 | 120000 |
| 2023-03-10 | 38.82 | $26.34 | 93912 |
| 2023-03-09 | 38.99 | $26.36 | 194664 |
| 2023-03-08 | 43.03 | $26.81 | 148227 |
| 2023-03-07 | 41.49 | $26.69 | 176600 |
| 2023-03-06 | 43.63 | $26.92 | 215800 |
| 2023-03-03 | 44.68 | $27.03 | 236244 |
| 2023-03-02 | 40.75 | $26.71 | 244500 |
| 2023-03-01 | 40.75 | $26.71 | 201802 |
| 2023-02-28 | 36.97 | $26.41 | 258436 |
| 2023-02-27 | 37.50 | $26.48 | 217100 |
| 2023-02-24 | 38.78 | $26.65 | 104600 |
| 2023-02-23 | 41.92 | $27.04 | 255500 |
| 2023-02-22 | 43.54 | $27.23 | 188500 |
| 2023-02-21 | 46.43 | $27.55 | 162100 |
| 2023-02-17 | 47.74 | $27.69 | 118342 |
| 2023-02-16 | 49.06 | $27.83 | 20208 |
| 2023-02-15 | 49.34 | $27.86 | 40936 |
| 2023-02-14 | 51.17 | $28.06 | 31915 |
| 2023-02-13 | 55.48 | $28.50 | 36325 |
| 2023-02-10 | 55.32 | $28.48 | 77724 |
| 2023-02-09 | 53.30 | $28.23 | 34118 |
| 2023-02-08 | 54.81 | $28.39 | 75825 |
| 2023-02-07 | 53.15 | $28.18 | 57316 |
| 2023-02-06 | 55.35 | $28.42 | 62100 |
| 2023-02-03 | 61.39 | $29.02 | 98300 |
| 2023-02-02 | 64.39 | $29.29 | 51850 |
| 2023-02-01 | 64.33 | $29.28 | 111900 |
| 2023-01-31 | 55.97 | $28.12 | 195700 |
| 2023-01-30 | 61.13 | $28.56 | 235230 |
| 2023-01-27 | 68.50 | $29.10 | 245300 |
| 2023-01-26 | 69.38 | $29.16 | 22940 |
| 2023-01-25 | 69.00 | $29.10 | 37400 |
| 2023-01-24 | 68.51 | $29.02 | 26900 |
| 2023-01-23 | 69.43 | $29.09 | 35200 |
| 2023-01-20 | 71.12 | $29.22 | 44607 |
| 2023-01-19 | 69.94 | $29.00 | 26900 |
| 2023-01-18 | 69.68 | $28.95 | 25225 |
| 2023-01-17 | 68.84 | $28.79 | 23937 |
| 2023-01-13 | 68.48 | $28.72 | 34800 |
| 2023-01-12 | 65.48 | $28.17 | 51535 |
| 2023-01-11 | 62.66 | $27.71 | 41900 |
| 2023-01-10 | 64.96 | $27.92 | 23342 |
| 2023-01-09 | 65.51 | $27.97 | 67015 |
| 2023-01-06 | 63.10 | $27.56 | 46001 |
| 2023-01-05 | 61.93 | $27.37 | 83000 |
| 2023-01-04 | 61.93 | $27.37 | 49000 |
| 2023-01-03 | 56.49 | $26.54 | 62607 |
| 2022-12-30 | 53.85 | $26.19 | 28719 |
| 2022-12-29 | 56.85 | $26.51 | 43149 |
| 2022-12-28 | 50.93 | $25.78 | 22814 |
| 2022-12-27 | 54.63 | $26.16 | 30700 |
| 2022-12-23 | 55.96 | $26.29 | 20103 |
| 2022-12-22 | 54.26 | $26.08 | 90600 |
| 2022-12-21 | 57.57 | $26.41 | 18311 |
| 2022-12-20 | 54.79 | $26.06 | 29816 |
| 2022-12-19 | 50.27 | $25.55 | 139542 |
| 2022-12-16 | 51.91 | $25.72 | 146827 |
| 2022-12-15 | 53.98 | $25.93 | 49615 |
| 2022-12-14 | 58.87 | $26.39 | 25008 |
| 2022-12-13 | 61.04 | $26.58 | 78000 |
| 2022-12-12 | 60.31 | $26.48 | 50300 |
| 2022-12-09 | 59.51 | $26.37 | 52322 |
| 2022-12-08 | 63.58 | $26.74 | 25002 |
| 2022-12-07 | 61.48 | $26.43 | 58400 |
| 2022-12-06 | 61.59 | $26.44 | 45600 |
| 2022-12-05 | 55.73 | $25.65 | 35390 |
| 2022-12-02 | 62.50 | $26.24 | 72500 |
| 2022-12-01 | 67.23 | $26.60 | 152410 |
| 2022-11-30 | 69.59 | $26.77 | 92400 |
| 2022-11-29 | 69.59 | $26.77 | 87734 |
| 2022-11-28 | 67.60 | $26.44 | 51600 |
| 2022-11-25 | 65.23 | $26.08 | 40607 |
| 2022-11-23 | 64.62 | $25.99 | 150500 |
| 2022-11-22 | 61.62 | $25.57 | 47336 |
| 2022-11-21 | 59.69 | $25.32 | 53338 |
| 2022-11-18 | 60.73 | $25.41 | 91700 |
| 2022-11-17 | 58.83 | $25.16 | 12021 |
| 2022-11-16 | 57.66 | $25.01 | 102838 |
| 2022-11-15 | 59.37 | $25.17 | 47414 |
| 2022-11-14 | 57.96 | $24.98 | 66909 |
| 2022-11-11 | 59.09 | $25.09 | 123717 |
| 2022-11-10 | 58.67 | $25.03 | 72403 |
| 2022-11-09 | 50.84 | $24.04 | 32437 |
| 2022-11-08 | 55.81 | $24.53 | 49900 |
| 2022-11-07 | 53.89 | $24.31 | 71200 |
| 2022-11-04 | 49.52 | $23.85 | 87740 |
| 2022-11-03 | 46.71 | $23.58 | 122700 |
| 2022-11-02 | 46.90 | $23.60 | 74700 |
| 2022-11-01 | 52.60 | $24.18 | 38500 |
| 2022-10-31 | 50.32 | $23.95 | 9600 |
| 2022-10-28 | 51.45 | $24.06 | 65400 |
| 2022-10-27 | 51.16 | $24.03 | 53700 |
| 2022-10-26 | 49.78 | $23.88 | 34623 |
| 2022-10-25 | 46.51 | $23.54 | 24300 |
| 2022-10-24 | 42.87 | $23.19 | 14600 |
| 2022-10-21 | 44.00 | $23.33 | 22341 |
| 2022-10-20 | 42.77 | $23.21 | 13400 |
| 2022-10-19 | 44.08 | $23.38 | 11000 |
| 2022-10-18 | 44.31 | $23.41 | 69835 |
| 2022-10-17 | 41.03 | $23.07 | 43718 |
| 2022-10-14 | 33.23 | $22.36 | 24000 |
| 2022-10-13 | 35.29 | $22.69 | 22852 |
| 2022-10-12 | 30.72 | $22.32 | 127800 |
| 2022-10-11 | 30.47 | $22.30 | 23200 |
| 2022-10-10 | 30.52 | $22.31 | 15633 |
| 2022-10-07 | 31.29 | $22.46 | 75117 |
| 2022-10-06 | 33.10 | $22.80 | 41000 |
| 2022-10-05 | 34.37 | $23.03 | 64300 |
| 2022-10-04 | 35.68 | $23.26 | 48336 |
| 2022-10-03 | 24.00 | $22.28 | 35613 |
| 2022-09-30 | 21.23 | $22.08 | 48500 |
| 2022-09-29 | 24.45 | $22.84 | 40235 |
| 2022-09-28 | 24.54 | $22.86 | 60423 |
| 2022-09-27 | 24.95 | $22.95 | 146400 |
| 2022-09-26 | 28.37 | $23.64 | 122919 |
| 2022-09-23 | 29.25 | $23.80 | 66046 |
| 2022-09-22 | 30.96 | $24.10 | 24300 |
| 2022-09-21 | 33.32 | $24.48 | 61104 |
| 2022-09-20 | 37.60 | $25.08 | 44239 |
| 2022-09-19 | 39.28 | $25.29 | 13533 |
| 2022-09-16 | 42.45 | $25.66 | 102000 |
| 2022-09-15 | 42.45 | $25.66 | 29213 |
| 2022-09-14 | 43.83 | $25.82 | 43100 |
| 2022-09-13 | 44.96 | $25.95 | 70905 |
| 2022-09-12 | 51.56 | $26.63 | 48601 |
| 2022-09-09 | 46.03 | $26.13 | 92100 |
| 2022-09-08 | 41.99 | $25.81 | 39200 |
| 2022-09-07 | 42.37 | $25.85 | 113900 |
| 2022-09-06 | 45.67 | $26.19 | 53600 |
| 2022-09-02 | 46.48 | $26.27 | 14500 |
| 2022-09-01 | 43.26 | $26.00 | 49200 |
| 2022-08-31 | 45.07 | $26.19 | 88240 |
| 2022-08-30 | 50.35 | $26.69 | 29103 |
| 2022-08-29 | 50.69 | $26.72 | 59200 |
| 2022-08-26 | 53.42 | $26.96 | 205200 |
| 2022-08-25 | 56.18 | $27.19 | 28416 |
| 2022-08-24 | 54.73 | $27.04 | 27827 |
| 2022-08-23 | 53.17 | $26.88 | 60042 |
| 2022-08-22 | 55.56 | $27.09 | 56100 |
| 2022-08-19 | 63.32 | $27.69 | 62200 |
| 2022-08-18 | 62.49 | $27.59 | 22900 |
| 2022-08-17 | 62.62 | $27.60 | 100300 |
| 2022-08-16 | 65.85 | $27.84 | 42840 |
| 2022-08-15 | 61.88 | $27.33 | 31322 |
| 2022-08-12 | 62.97 | $27.41 | 73817 |
| 2022-08-11 | 61.77 | $27.26 | 122400 |
| 2022-08-10 | 55.68 | $26.59 | 49900 |
| 2022-08-09 | 51.40 | $26.20 | 49043 |
| 2022-08-08 | 52.14 | $26.26 | 87000 |
| 2022-08-05 | 51.81 | $26.23 | 57036 |
| 2022-08-04 | 53.79 | $26.40 | 24020 |
| 2022-08-03 | 49.82 | $26.03 | 39646 |
| 2022-08-02 | 47.86 | $25.86 | 121112 |
| 2022-08-01 | 45.24 | $25.64 | 92738 |
| 2022-07-29 | 48.39 | $25.94 | 101740 |
| 2022-07-28 | 44.60 | $25.63 | 51729 |
| 2022-07-27 | 42.39 | $25.46 | 83746 |
| 2022-07-26 | 37.52 | $25.11 | 35942 |
| 2022-07-25 | 36.35 | $25.03 | 27043 |
| 2022-07-22 | 36.76 | $25.08 | 26332 |
| 2022-07-21 | 37.00 | $25.11 | 46400 |
| 2022-07-20 | 35.28 | $24.98 | 71746 |
| 2022-07-19 | 37.05 | $25.22 | 45102 |
| 2022-07-18 | 31.33 | $24.80 | 39242 |
| 2022-07-15 | 31.04 | $24.78 | 19030 |
| 2022-07-14 | 29.09 | $24.64 | 186400 |
| 2022-07-13 | 30.68 | $24.91 | 61300 |
| 2022-07-12 | 34.01 | $25.42 | 63300 |
| 2022-07-11 | 34.57 | $25.50 | 35204 |
| 2022-07-08 | 35.62 | $25.65 | 39300 |
| 2022-07-07 | 35.82 | $25.68 | 36800 |
| 2022-07-06 | 38.05 | $26.00 | 50730 |
| 2022-07-05 | 32.85 | $25.58 | 56508 |
| 2022-07-01 | 32.07 | $25.52 | 261253 |
| 2022-06-30 | 30.29 | $25.38 | 189243 |
| 2022-06-29 | 32.80 | $25.81 | 112000 |
| 2022-06-28 | 32.68 | $25.80 | 265144 |
| 2022-06-27 | 28.31 | $25.45 | 146800 |
| 2022-06-24 | 28.46 | $25.48 | 96829 |
| 2022-06-23 | 23.72 | $25.11 | 273700 |
| 2022-06-22 | 26.22 | $25.67 | 186028 |
| 2022-06-21 | 27.65 | $25.96 | 155100 |
| 2022-06-17 | 29.17 | $26.25 | 110100 |
| 2022-06-16 | 29.98 | $26.40 | 104500 |
| 2022-06-15 | 30.95 | $26.58 | 59500 |
| 2022-06-14 | 32.64 | $26.88 | 68618 |
| 2022-06-13 | 32.98 | $26.94 | 152400 |
| 2022-06-10 | 34.82 | $27.26 | 161125 |
| 2022-06-09 | 39.18 | $27.93 | 134505 |
| 2022-06-08 | 45.75 | $28.74 | 162600 |
| 2022-06-07 | 45.42 | $28.71 | 236105 |
| 2022-06-06 | 41.93 | $28.39 | 305848 |
| 2022-06-03 | 41.49 | $28.35 | 191321 |
| 2022-06-02 | 45.10 | $28.79 | 184735 |
| 2022-06-01 | 45.44 | $28.83 | 200900 |
| 2022-05-31 | 50.32 | $29.37 | 268539 |
| 2022-05-27 | 51.89 | $29.53 | 171419 |
| 2022-05-26 | 48.66 | $29.19 | 91128 |
| 2022-05-25 | 42.86 | $28.65 | 184340 |
| 2022-05-24 | 42.75 | $28.64 | 145523 |
| 2022-05-23 | 45.50 | $28.96 | 75400 |
| 2022-05-20 | 46.21 | $29.04 | 88722 |
| 2022-05-19 | 44.47 | $28.87 | 88919 |
| 2022-05-18 | 40.71 | $28.52 | 162300 |
| 2022-05-17 | 40.05 | $28.46 | 174025 |
| 2022-05-16 | 34.38 | $27.97 | 162900 |
| 2022-05-13 | 33.28 | $27.88 | 357634 |
| 2022-05-12 | 34.89 | $28.14 | 212250 |
| 2022-05-11 | 36.10 | $28.33 | 207400 |
| 2022-05-10 | 37.87 | $28.60 | 156200 |
| 2022-05-09 | 35.99 | $28.43 | 104800 |
| 2022-05-06 | 39.24 | $28.92 | 220035 |
| 2022-05-05 | 39.03 | $28.90 | 251000 |
| 2022-05-04 | 40.45 | $29.11 | 194642 |
| 2022-05-03 | 36.92 | $28.77 | 48200 |
| 2022-05-02 | 37.67 | $28.89 | 125331 |
| 2022-04-29 | 37.06 | $28.83 | 164500 |
| 2022-04-28 | 41.18 | $29.48 | 33700 |
| 2022-04-27 | 40.50 | $29.41 | 149834 |
| 2022-04-26 | 41.61 | $29.58 | 120000 |
| 2022-04-25 | 44.37 | $29.99 | 104922 |
| 2022-04-22 | 42.79 | $29.81 | 78416 |
| 2022-04-21 | 44.74 | $30.10 | 47500 |
| 2022-04-20 | 47.90 | $30.54 | 49400 |
| 2022-04-19 | 43.32 | $30.01 | 152500 |
| 2022-04-18 | 44.16 | $30.13 | 26208 |
| 2022-04-14 | 41.48 | $29.83 | 86500 |
| 2022-04-13 | 43.74 | $30.17 | 42400 |
| 2022-04-12 | 40.67 | $29.83 | 87124 |
| 2022-04-11 | 43.17 | $30.21 | 73600 |
| 2022-04-08 | 45.40 | $30.53 | 80500 |
| 2022-04-07 | 44.72 | $30.45 | 98800 |
| 2022-04-06 | 49.30 | $31.08 | 41611 |
| 2022-04-05 | 50.07 | $31.18 | 114700 |
| 2022-04-04 | 52.74 | $31.52 | 56200 |
| 2022-04-01 | 50.07 | $31.16 | 87036 |
| 2022-03-31 | 49.61 | $31.10 | 81800 |
| 2022-03-30 | 48.43 | $30.94 | 123701 |
| 2022-03-29 | 47.99 | $30.88 | 123644 |
| 2022-03-28 | 47.50 | $30.81 | 59500 |
| 2022-03-25 | 46.47 | $30.66 | 79445 |
| 2022-03-24 | 45.32 | $30.49 | 322225 |
| 2022-03-23 | 40.21 | $29.78 | 288242 |
| 2022-03-22 | 42.10 | $30.14 | 276300 |
| 2022-03-21 | 39.78 | $29.83 | 116700 |
| 2022-03-18 | 41.15 | $30.10 | 805500 |
| 2022-03-17 | 43.96 | $30.63 | 173405 |
| 2022-03-16 | 43.69 | $30.59 | 281900 |
| 2022-03-15 | 38.34 | $29.85 | 456400 |
| 2022-03-14 | 32.77 | $29.17 | 312106 |
| 2022-03-11 | 37.18 | $30.11 | 424300 |
| 2022-03-10 | 38.71 | $30.40 | 1.4M |
| 2022-03-09 | 43.57 | $31.23 | 660653 |
| 2022-03-08 | 40.31 | $30.85 | 1.3M |
| 2022-03-07 | 43.18 | $31.31 | 411518 |
| 2022-03-04 | 48.38 | $32.04 | 320900 |
| 2022-03-03 | 51.27 | $32.40 | 125437 |
| 2022-03-02 | 50.33 | $32.28 | 194738 |
| 2022-03-01 | 52.58 | $32.56 | 202000 |
| 2022-02-28 | 55.88 | $32.95 | 203400 |
| 2022-02-25 | 52.54 | $32.49 | 323134 |
| 2022-02-24 | 49.96 | $32.16 | 446900 |
| 2022-02-23 | 54.11 | $32.65 | 255506 |
| 2022-02-22 | 57.74 | $33.04 | 236500 |
| 2022-02-18 | 54.94 | $32.66 | 188619 |
| 2022-02-17 | 55.40 | $32.71 | 135625 |
| 2022-02-16 | 58.36 | $33.03 | 171745 |
| 2022-02-15 | 54.22 | $32.46 | 288400 |
| 2022-02-14 | 52.90 | $32.29 | 236342 |
| 2022-02-11 | 50.24 | $31.96 | 330808 |
| 2022-02-10 | 54.10 | $32.40 | 126500 |
| 2022-02-09 | 58.80 | $32.88 | 171100 |
| 2022-02-08 | 54.84 | $32.37 | 101016 |
| 2022-02-07 | 51.09 | $31.94 | 188743 |
| 2022-02-04 | 52.83 | $32.12 | 106829 |
| 2022-02-03 | 53.91 | $32.23 | 114300 |
| 2022-02-02 | 58.52 | $32.68 | 136329 |
| 2022-02-01 | 55.37 | $32.29 | 225700 |
| 2022-01-31 | 55.21 | $32.27 | 73000 |
| 2022-01-28 | 50.12 | $31.69 | 106400 |
| 2022-01-27 | 49.17 | $31.59 | 93046 |
| 2022-01-26 | 45.75 | $31.24 | 140129 |
| 2022-01-25 | 49.07 | $31.61 | 156032 |
| 2022-01-24 | 44.07 | $31.13 | 97800 |
| 2022-01-21 | 46.22 | $31.37 | 200004 |
| 2022-01-20 | 44.17 | $31.18 | 148200 |
| 2022-01-19 | 45.29 | $31.31 | 184822 |
| 2022-01-18 | 46.95 | $31.50 | 588100 |
| 2022-01-14 | 49.78 | $31.81 | 72408 |
| 2022-01-13 | 51.68 | $32.01 | 130327 |
| 2022-01-12 | 49.48 | $31.77 | 121400 |
| 2022-01-11 | 44.79 | $31.30 | 135219 |
| 2022-01-10 | 42.41 | $31.08 | 488400 |
| 2022-01-07 | 37.53 | $30.66 | 115200 |
| 2022-01-06 | 40.90 | $31.09 | 160416 |
| 2022-01-05 | 40.98 | $31.10 | 299411 |
| 2022-01-04 | 42.84 | $31.33 | 179300 |
| 2022-01-03 | 42.41 | $31.29 | 331007 |
| 2021-12-31 | 45.26 | $31.64 | 363800 |
| 2021-12-30 | 52.08 | $32.36 | 70124 |
| 2021-12-29 | 51.01 | $32.25 | 27500 |
| 2021-12-28 | 51.50 | $32.30 | 63300 |
| 2021-12-27 | 52.98 | $32.45 | 105600 |
| 2021-12-23 | 51.12 | $32.24 | 188800 |
| 2021-12-22 | 50.59 | $32.18 | 326520 |
| 2021-12-21 | 50.94 | $32.22 | 162645 |
| 2021-12-20 | 54.52 | $32.62 | 292000 |
| 2021-12-17 | 54.14 | $32.57 | 165815 |
| 2021-12-16 | 52.54 | $32.36 | 103800 |
| 2021-12-15 | 48.05 | $31.81 | 122743 |
| 2021-12-14 | 52.52 | $32.33 | 55900 |
| 2021-12-13 | 49.60 | $31.99 | 70200 |
| 2021-12-10 | 54.05 | $32.47 | 116000 |
| 2021-12-09 | 53.80 | $32.44 | 90500 |
| 2021-12-08 | 51.16 | $32.12 | 51027 |
| 2021-12-07 | 51.68 | $32.18 | 81000 |
| 2021-12-06 | 49.45 | $31.91 | 36721 |
| 2021-12-03 | 45.95 | $31.51 | 113205 |
| 2021-12-02 | 44.76 | $31.38 | 80017 |
| 2021-12-01 | 42.75 | $31.16 | 513918 |
| 2021-11-30 | 49.00 | $31.97 | 248900 |
| 2021-11-29 | 47.09 | $31.76 | 643900 |
| 2021-11-26 | 49.44 | $32.04 | 169648 |
| 2021-11-24 | 58.63 | $32.97 | 112009 |
| 2021-11-23 | 55.41 | $32.59 | 136602 |
| 2021-11-22 | 48.84 | $31.93 | 223000 |
| 2021-11-19 | 52.76 | $32.28 | 104637 |
| 2021-11-18 | 56.97 | $32.62 | 69000 |
| 2021-11-17 | 57.88 | $32.69 | 44237 |
| 2021-11-16 | 58.64 | $32.75 | 35001 |
| 2021-11-15 | 60.65 | $32.91 | 203900 |
| 2021-11-12 | 67.99 | $33.44 | 102218 |
| 2021-11-11 | 65.52 | $33.11 | 41145 |
| 2021-11-10 | 65.29 | $33.08 | 167512 |
| 2021-11-09 | 68.65 | $33.31 | 121503 |
| 2021-11-08 | 68.10 | $33.23 | 78509 |
| 2021-11-05 | 66.53 | $33.00 | 287241 |
| 2021-11-04 | 57.49 | $31.96 | 72248 |
| 2021-11-03 | 58.50 | $32.03 | 92700 |
| 2021-11-02 | 56.53 | $31.84 | 68700 |
| 2021-11-01 | 53.67 | $31.58 | 75200 |
| 2021-10-29 | 54.86 | $31.67 | 132640 |
| 2021-10-28 | 58.84 | $31.96 | 121109 |
| 2021-10-27 | 61.16 | $32.12 | 78400 |
| 2021-10-26 | 62.04 | $32.18 | 98900 |
| 2021-10-25 | 61.78 | $32.15 | 137715 |
| 2021-10-22 | 66.99 | $32.51 | 55415 |
| 2021-10-21 | 68.05 | $32.58 | 87810 |
| 2021-10-20 | 68.20 | $32.59 | 102425 |
| 2021-10-19 | 69.33 | $32.67 | 223629 |
| 2021-10-18 | 67.19 | $32.34 | 173021 |
| 2021-10-15 | 68.15 | $32.41 | 100813 |
| 2021-10-14 | 65.91 | $32.07 | 188339 |
| 2021-10-13 | 64.07 | $31.81 | 75600 |
| 2021-10-12 | 62.75 | $31.63 | 56000 |
| 2021-10-11 | 61.48 | $31.46 | 54640 |
| 2021-10-08 | 58.47 | $31.08 | 64200 |
| 2021-10-07 | 57.56 | $30.97 | 137400 |
| 2021-10-06 | 57.23 | $30.93 | 175700 |
| 2021-10-05 | 52.78 | $30.41 | 143700 |
| 2021-10-04 | 48.03 | $29.93 | 19707 |
| 2021-10-01 | 50.86 | $30.21 | 133000 |
| 2021-09-30 | 45.87 | $29.75 | 255100 |
| 2021-09-29 | 42.37 | $29.46 | 80900 |
| 2021-09-28 | 42.00 | $29.43 | 125617 |
| 2021-09-27 | 45.81 | $29.84 | 80613 |
| 2021-09-24 | 48.78 | $30.13 | 57321 |
| 2021-09-23 | 53.56 | $30.55 | 49000 |
| 2021-09-22 | 52.18 | $30.42 | 83920 |
| 2021-09-21 | 49.67 | $30.19 | 66803 |
| 2021-09-20 | 48.21 | $30.06 | 66845 |
| 2021-09-17 | 52.55 | $30.45 | 85700 |
| 2021-09-16 | 55.86 | $30.72 | 96900 |
| 2021-09-15 | 52.83 | $30.43 | 250800 |
| 2021-09-14 | 59.53 | $30.93 | 58244 |
| 2021-09-13 | 60.55 | $31.00 | 94500 |
| 2021-09-10 | 58.11 | $30.75 | 68100 |
| 2021-09-09 | 58.11 | $30.75 | 36800 |
| 2021-09-08 | 56.36 | $30.57 | 51000 |
| 2021-09-07 | 54.13 | $30.35 | 143800 |
| 2021-09-03 | 55.48 | $30.46 | 98700 |
| 2021-09-02 | 55.48 | $30.46 | 46156 |
| 2021-09-01 | 52.79 | $30.18 | 92303 |
| 2021-08-31 | 51.59 | $30.06 | 157700 |
| 2021-08-30 | 54.77 | $30.35 | 23000 |
| 2021-08-27 | 54.03 | $30.27 | 83433 |
| 2021-08-26 | 52.74 | $30.13 | 22000 |
| 2021-08-25 | 52.10 | $30.06 | 60944 |
| 2021-08-24 | 46.74 | $29.51 | 125028 |
| 2021-08-23 | 44.93 | $29.34 | 47100 |
| 2021-08-20 | 45.36 | $29.39 | 79838 |
| 2021-08-19 | 42.86 | $29.15 | 35918 |
| 2021-08-18 | 38.40 | $28.75 | 26228 |
| 2021-08-17 | 38.06 | $28.72 | 15935 |
| 2021-08-16 | 32.83 | $28.28 | 39200 |
| 2021-08-13 | 32.58 | $28.26 | 71817 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.50
2026-08-11
Close Price
$25.75
Vol: 65552
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -26.50 | $25.75 | 65552 |
| 2026-08-10 | -17.95 | $25.85 | 129144 |
| 2026-08-07 | -7.69 | $25.97 | 84200 |
| 2026-08-06 | -24.79 | $25.77 | 135700 |
| 2026-08-05 | -20.00 | $25.81 | 207328 |
| 2026-08-04 | -7.20 | $25.97 | 109214 |
| 2026-08-03 | -3.20 | $26.02 | 64900 |
| 2026-07-31 | -29.91 | $25.56 | 131525 |
| 2026-07-30 | -13.01 | $25.69 | 18900 |
| 2026-07-29 | -16.48 | $25.59 | 66105 |
| 2026-07-28 | -6.63 | $25.65 | 123300 |
| 2026-07-27 | -22.29 | $25.39 | 55000 |
| 2026-07-24 | -32.53 | $25.22 | 108800 |
| 2026-07-23 | -39.76 | $25.10 | 181666 |
| 2026-07-22 | -25.30 | $25.34 | 216700 |
| 2026-07-21 | -4.82 | $25.68 | 588400 |
| 2026-07-20 | -4.82 | $25.68 | 50804 |
| 2026-07-17 | -3.23 | $25.60 | 26427 |
| 2026-07-16 | -10.88 | $25.41 | 69913 |
| 2026-07-15 | -46.73 | $25.16 | 77700 |
| 2026-07-14 | -51.57 | $25.18 | 89100 |
| 2026-07-13 | -62.78 | $24.93 | 42409 |
| 2026-07-10 | -47.53 | $25.27 | 42600 |
| 2026-07-09 | -63.68 | $24.91 | 475013 |
| 2026-07-08 | -58.74 | $25.02 | 34439 |
| 2026-07-07 | -62.33 | $24.94 | 108200 |
| 2026-07-06 | -58.74 | $25.02 | 49542 |
| 2026-07-02 | -66.79 | $24.48 | 70100 |
| 2026-07-01 | -78.70 | $24.15 | 322600 |
| 2026-06-30 | -78.34 | $24.16 | 373600 |
| 2026-06-29 | -60.65 | $24.65 | 341000 |
| 2026-06-26 | -69.31 | $24.41 | 122934 |
| 2026-06-25 | -67.51 | $24.46 | 63045 |
| 2026-06-24 | -70.40 | $24.38 | 92746 |
| 2026-06-23 | -51.62 | $24.90 | 103400 |
| 2026-06-22 | -57.76 | $24.73 | 71546 |
| 2026-06-18 | -29.96 | $25.50 | 36439 |
| 2026-06-17 | -44.77 | $25.09 | 242203 |
| 2026-06-16 | -11.19 | $26.02 | 105800 |
| 2026-06-15 | -6.86 | $26.14 | 287300 |
| 2026-06-12 | -12.20 | $25.00 | 149100 |
| 2026-06-11 | -10.45 | $24.76 | 137400 |
| 2026-06-10 | -27.61 | $24.53 | 59687 |
| 2026-06-09 | -34.33 | $24.44 | 140222 |
| 2026-06-08 | -45.34 | $24.44 | 78717 |
| 2026-06-05 | -55.75 | $24.33 | 90504 |
| 2026-06-04 | -44.39 | $24.70 | 154800 |
| 2026-06-03 | -49.74 | $24.64 | 64816 |
| 2026-06-02 | -52.82 | $24.58 | 250646 |
| 2026-06-01 | -88.21 | $23.89 | 269407 |
| 2026-05-29 | -97.77 | $23.86 | 239972 |
| 2026-05-28 | -82.00 | $24.38 | 126922 |
| 2026-05-27 | -62.18 | $24.64 | 14700 |
| 2026-05-26 | -65.38 | $24.59 | 113402 |
| 2026-05-22 | -57.05 | $24.72 | 112600 |
| 2026-05-21 | -62.82 | $24.63 | 21300 |
| 2026-05-20 | -69.23 | $24.53 | 147917 |
| 2026-05-19 | -90.38 | $24.20 | 85406 |
| 2026-05-18 | -68.59 | $24.54 | 106707 |
| 2026-05-15 | -62.18 | $24.64 | 37733 |
| 2026-05-14 | -54.82 | $24.80 | 63900 |
| 2026-05-13 | -56.02 | $24.78 | 52000 |
| 2026-05-12 | -64.46 | $24.64 | 150211 |
| 2026-05-11 | -40.36 | $25.04 | 116800 |
| 2026-05-08 | -30.12 | $25.21 | 180600 |
| 2026-05-07 | -32.53 | $25.17 | 287300 |
| 2026-05-06 | -38.10 | $25.09 | 87402 |
| 2026-05-05 | -79.44 | $24.42 | 71000 |
| 2026-05-04 | -85.56 | $24.31 | 101935 |
| 2026-05-01 | -85.56 | $24.31 | 59646 |
| 2026-04-30 | -91.67 | $24.20 | 67626 |
| 2026-04-29 | -97.22 | $24.10 | 32843 |
| 2026-04-28 | -97.14 | $24.15 | 54600 |
| 2026-04-27 | -69.89 | $24.55 | 27300 |
| 2026-04-24 | -61.29 | $24.71 | 44000 |
| 2026-04-23 | -55.91 | $24.81 | 26635 |
| 2026-04-22 | -40.32 | $25.10 | 19937 |
| 2026-04-21 | -40.32 | $25.10 | 159001 |
| 2026-04-20 | -26.88 | $25.35 | 68388 |
| 2026-04-17 | -18.28 | $25.51 | 157439 |
| 2026-04-16 | -28.49 | $25.32 | 77200 |
| 2026-04-15 | -20.43 | $25.47 | 20500 |
| 2026-04-14 | -19.89 | $25.48 | 52400 |
| 2026-04-13 | -19.89 | $25.48 | 123300 |
| 2026-04-10 | -19.35 | $25.49 | 120300 |
| 2026-04-09 | -9.68 | $25.67 | 90500 |
| 2026-04-08 | -7.53 | $25.71 | 134448 |
| 2026-04-07 | -47.37 | $24.89 | 154719 |
| 2026-04-06 | -53.22 | $24.79 | 56022 |
| 2026-04-02 | -61.45 | $24.68 | 82037 |
| 2026-04-01 | -65.60 | $24.85 | 82400 |
| 2026-03-31 | -66.40 | $24.83 | 128700 |
| 2026-03-30 | -96.72 | $24.08 | 110536 |
| 2026-03-27 | -96.10 | $24.34 | 77200 |
| 2026-03-26 | -91.29 | $24.56 | 156222 |
| 2026-03-25 | -81.08 | $25.00 | 97132 |
| 2026-03-24 | -94.96 | $24.44 | 91200 |
| 2026-03-23 | -81.77 | $24.99 | 342716 |
| 2026-03-20 | -100.00 | $24.23 | 167136 |
| 2026-03-19 | -94.40 | $24.69 | 132600 |
| 2026-03-18 | -96.68 | $24.61 | 104627 |
| 2026-03-17 | -90.26 | $24.88 | 89400 |
| 2026-03-16 | -95.64 | $24.67 | 403733 |
| 2026-03-13 | -87.95 | $24.97 | 148430 |
| 2026-03-12 | -85.38 | $25.07 | 314965 |
| 2026-03-11 | -77.44 | $25.38 | 119709 |
| 2026-03-10 | -73.33 | $25.54 | 482324 |
| 2026-03-09 | -80.00 | $25.28 | 417853 |
| 2026-03-06 | -96.86 | $25.32 | 805100 |
| 2026-03-05 | -90.44 | $26.13 | 198819 |
| 2026-03-04 | -91.36 | $26.39 | 158800 |
| 2026-03-03 | -80.00 | $26.64 | 258500 |
| 2026-03-02 | -63.14 | $26.91 | 262400 |
| 2026-02-27 | -19.92 | $27.91 | 59431 |
| 2026-02-26 | -8.74 | $28.15 | 94400 |
| 2026-02-25 | -1.05 | $28.37 | 189633 |
| 2026-02-24 | -2.67 | $27.73 | 372938 |
| 2026-02-23 | -2.45 | $27.53 | 264700 |
| 2026-02-20 | -6.90 | $27.16 | 161926 |
| 2026-02-19 | -25.86 | $26.83 | 62731 |
| 2026-02-18 | -28.74 | $26.78 | 63204 |
| 2026-02-17 | -34.48 | $26.68 | 76400 |
| 2026-02-13 | -17.82 | $26.97 | 134948 |
| 2026-02-12 | -19.54 | $26.94 | 220900 |
| 2026-02-11 | -1.16 | $27.25 | 175509 |
| 2026-02-10 | -3.47 | $26.93 | 71000 |
| 2026-02-09 | -30.16 | $26.42 | 174208 |
| 2026-02-06 | -5.56 | $26.73 | 64400 |
| 2026-02-05 | -9.00 | $26.45 | 74428 |
| 2026-02-04 | -21.00 | $26.33 | 159643 |
| 2026-02-03 | -9.00 | $26.45 | 122100 |
| 2026-02-02 | -25.64 | $26.24 | 188800 |
| 2026-01-30 | -42.86 | $25.97 | 136791 |
| 2026-01-29 | -54.94 | $25.65 | 239000 |
| 2026-01-28 | -12.96 | $26.33 | 214822 |
| 2026-01-27 | -19.14 | $26.23 | 273542 |
| 2026-01-26 | -31.48 | $26.03 | 175600 |
| 2026-01-23 | -19.30 | $26.21 | 159009 |
| 2026-01-22 | -10.92 | $26.35 | 137603 |
| 2026-01-21 | -15.43 | $26.27 | 145600 |
| 2026-01-20 | -27.84 | $26.00 | 266335 |
| 2026-01-16 | -6.19 | $26.42 | 107934 |
| 2026-01-15 | -8.25 | $26.38 | 117805 |
| 2026-01-14 | -20.88 | $26.04 | 146800 |
| 2026-01-13 | -9.89 | $26.24 | 150700 |
| 2026-01-12 | -0.55 | $26.41 | 208600 |
| 2026-01-09 | -3.77 | $26.13 | 270600 |
| 2026-01-08 | -2.45 | $26.08 | 97300 |
| 2026-01-07 | -4.03 | $25.92 | 153583 |
| 2026-01-06 | 0.00 | $25.98 | 160200 |
| 2026-01-05 | -7.62 | $25.46 | 152138 |
| 2026-01-02 | -1.79 | $25.30 | 84200 |
| 2025-12-31 | -29.41 | $24.92 | 174419 |
| 2025-12-30 | -15.69 | $25.06 | 41408 |
| 2025-12-29 | -17.59 | $25.09 | 135500 |
| 2025-12-26 | -18.52 | $25.08 | 112025 |
| 2025-12-24 | -31.48 | $24.94 | 52700 |
| 2025-12-23 | -32.41 | $24.93 | 43026 |
| 2025-12-22 | -29.63 | $24.96 | 99310 |
| 2025-12-19 | -57.41 | $24.66 | 211800 |
| 2025-12-18 | -25.00 | $25.01 | 42021 |
| 2025-12-17 | -14.63 | $25.10 | 112228 |
| 2025-12-16 | -6.43 | $25.19 | 49200 |
| 2025-12-15 | -23.40 | $24.95 | 109604 |
| 2025-12-12 | -18.01 | $24.90 | 72449 |
| 2025-12-11 | -12.32 | $25.02 | 146200 |
| 2025-12-10 | -26.07 | $24.73 | 133437 |
| 2025-12-09 | -28.91 | $24.67 | 268215 |
| 2025-12-08 | -33.18 | $24.58 | 77914 |
| 2025-12-05 | -26.07 | $24.73 | 81800 |
| 2025-12-04 | -51.18 | $24.20 | 431912 |
| 2025-12-03 | -28.44 | $24.68 | 128132 |
| 2025-12-02 | -10.43 | $25.06 | 265123 |
| 2025-12-01 | -1.90 | $25.24 | 140947 |
| 2025-11-28 | -0.97 | $25.21 | 171436 |
| 2025-11-26 | -3.65 | $25.02 | 138300 |
| 2025-11-25 | -4.69 | $25.00 | 160048 |
| 2025-11-24 | -6.25 | $24.97 | 216413 |
| 2025-11-21 | -1.56 | $25.06 | 432200 |
| 2025-11-20 | -28.14 | $24.37 | 248628 |
| 2025-11-19 | -43.92 | $24.23 | 188418 |
| 2025-11-18 | -55.03 | $24.02 | 185900 |
| 2025-11-17 | -63.38 | $23.95 | 132300 |
| 2025-11-14 | -95.09 | $23.28 | 203900 |
| 2025-11-13 | -83.50 | $23.69 | 160700 |
| 2025-11-12 | -88.48 | $23.60 | 71961 |
| 2025-11-11 | -97.24 | $23.41 | 163500 |
| 2025-11-10 | -96.30 | $23.70 | 89304 |
| 2025-11-07 | -93.51 | $23.79 | 98200 |
| 2025-11-06 | -97.24 | $24.11 | 82200 |
| 2025-11-05 | -91.72 | $24.19 | 67223 |
| 2025-11-04 | -85.03 | $24.38 | 137014 |
| 2025-11-03 | -98.80 | $24.15 | 133231 |
| 2025-10-31 | -85.62 | $24.55 | 55046 |
| 2025-10-30 | -95.89 | $24.40 | 41420 |
| 2025-10-29 | -72.60 | $24.74 | 77636 |
| 2025-10-28 | -93.15 | $24.44 | 89334 |
| 2025-10-27 | -95.89 | $24.40 | 60600 |
| 2025-10-24 | -100.00 | $24.70 | 55000 |
| 2025-10-23 | -73.64 | $24.99 | 64500 |
| 2025-10-22 | -89.09 | $24.82 | 49500 |
| 2025-10-21 | -65.25 | $25.11 | 81547 |
| 2025-10-20 | -58.55 | $25.33 | 47913 |
| 2025-10-17 | -64.32 | $25.41 | 27600 |
| 2025-10-16 | -66.20 | $25.42 | 25938 |
| 2025-10-15 | -65.26 | $25.44 | 70800 |
| 2025-10-14 | -64.79 | $25.45 | 35835 |
| 2025-10-13 | -71.83 | $25.30 | 54636 |
| 2025-10-10 | -92.02 | $24.87 | 67103 |
| 2025-10-09 | -76.53 | $25.20 | 93700 |
| 2025-10-08 | -54.46 | $25.67 | 60128 |
| 2025-10-07 | -69.01 | $25.36 | 57803 |
| 2025-10-06 | -81.22 | $25.10 | 71100 |
| 2025-10-03 | -58.22 | $25.59 | 45137 |
| 2025-10-02 | -75.59 | $25.22 | 347801 |
| 2025-10-01 | -76.53 | $25.20 | 77243 |
| 2025-09-30 | -93.43 | $24.84 | 194600 |
| 2025-09-29 | -98.35 | $25.04 | 44921 |
| 2025-09-26 | -93.96 | $25.12 | 115900 |
| 2025-09-25 | -95.60 | $25.09 | 103245 |
| 2025-09-24 | -84.44 | $25.69 | 90314 |
| 2025-09-23 | -49.63 | $26.16 | 163100 |
| 2025-09-22 | -17.04 | $26.60 | 170428 |
| 2025-09-19 | -7.69 | $26.80 | 183742 |
| 2025-09-18 | -31.47 | $26.46 | 38836 |
| 2025-09-17 | -25.17 | $26.55 | 94700 |
| 2025-09-16 | -48.25 | $26.22 | 86938 |
| 2025-09-15 | -83.92 | $25.71 | 89811 |
| 2025-09-12 | -77.62 | $25.80 | 33244 |
| 2025-09-11 | -63.64 | $26.00 | 50300 |
| 2025-09-10 | -69.23 | $25.92 | 211736 |
| 2025-09-09 | -57.34 | $26.09 | 38100 |
| 2025-09-08 | -57.34 | $26.09 | 119000 |
| 2025-09-05 | -59.44 | $26.06 | 36200 |
| 2025-09-04 | -79.02 | $25.78 | 26805 |
| 2025-09-03 | -93.01 | $25.58 | 338300 |
| 2025-09-02 | -96.09 | $25.68 | 72100 |
| 2025-08-29 | -80.00 | $26.15 | 83900 |
| 2025-08-28 | -40.31 | $26.39 | 38500 |
| 2025-08-27 | -23.49 | $26.56 | 192129 |
| 2025-08-26 | -53.02 | $26.12 | 411600 |
| 2025-08-25 | -14.77 | $26.69 | 68300 |
| 2025-08-22 | -18.79 | $26.63 | 106600 |
| 2025-08-21 | -46.72 | $26.15 | 24500 |
| 2025-08-20 | -45.61 | $26.35 | 6714 |
| 2025-08-19 | -51.46 | $26.25 | 53300 |
| 2025-08-18 | -46.20 | $26.34 | 66700 |
| 2025-08-15 | -43.27 | $26.39 | 43111 |
| 2025-08-14 | -49.71 | $26.28 | 129300 |
| 2025-08-13 | -23.98 | $26.72 | 65600 |
| 2025-08-12 | -33.92 | $26.55 | 33346 |
| 2025-08-11 | -54.97 | $26.19 | 84000 |
| 2025-08-08 | -38.58 | $26.63 | 55233 |
| 2025-08-07 | -45.69 | $26.49 | 42321 |
| 2025-08-06 | -49.75 | $26.41 | 89800 |
| 2025-08-05 | -62.44 | $26.16 | 385900 |
| 2025-08-04 | -52.79 | $26.35 | 342637 |
| 2025-08-01 | -81.73 | $25.78 | 110139 |
| 2025-07-31 | -100.00 | $25.42 | 80900 |
| 2025-07-30 | -81.21 | $26.18 | 35408 |
| 2025-07-29 | -68.46 | $26.37 | 26400 |
| 2025-07-28 | -56.38 | $26.55 | 33600 |
| 2025-07-25 | -42.95 | $26.75 | 67100 |
| 2025-07-24 | -26.17 | $27.00 | 43900 |
| 2025-07-23 | -20.13 | $27.09 | 57639 |
| 2025-07-22 | -58.39 | $26.52 | 118846 |
| 2025-07-21 | -68.18 | $26.34 | 41943 |
| 2025-07-18 | -83.12 | $26.11 | 34200 |
| 2025-07-17 | -85.06 | $26.08 | 118324 |
| 2025-07-16 | -67.53 | $26.35 | 204326 |
| 2025-07-15 | -27.92 | $26.96 | 64500 |
| 2025-07-14 | -23.74 | $27.36 | 72300 |
| 2025-07-11 | -43.11 | $27.13 | 128800 |
| 2025-07-10 | -40.44 | $27.19 | 201100 |
| 2025-07-09 | -42.22 | $27.15 | 173400 |
| 2025-07-08 | -60.43 | $26.78 | 54121 |
| 2025-07-07 | -62.98 | $26.72 | 50900 |
| 2025-07-03 | -47.66 | $27.08 | 58403 |
| 2025-07-02 | -51.06 | $27.00 | 27115 |
| 2025-07-01 | -45.11 | $27.14 | 45900 |
| 2025-06-30 | -45.96 | $27.12 | 72046 |
| 2025-06-27 | -41.28 | $27.23 | 116900 |
| 2025-06-26 | -57.45 | $26.85 | 35800 |
| 2025-06-25 | -59.15 | $26.81 | 62460 |
| 2025-06-24 | -67.66 | $26.61 | 67718 |
| 2025-06-23 | -95.32 | $25.96 | 33800 |
| 2025-06-20 | -94.44 | $26.50 | 200213 |
| 2025-06-18 | -89.29 | $26.70 | 77300 |
| 2025-06-17 | -93.13 | $26.98 | 219144 |
| 2025-06-16 | -77.27 | $27.35 | 53800 |
| 2025-06-13 | -51.92 | $27.66 | 183000 |
| 2025-06-12 | -11.54 | $28.08 | 8741 |
| 2025-06-11 | -25.96 | $27.93 | 44900 |
| 2025-06-10 | -36.54 | $27.82 | 58200 |
| 2025-06-09 | -7.69 | $28.12 | 171747 |
| 2025-06-06 | -20.20 | $27.95 | 19300 |
| 2025-06-05 | -19.19 | $27.96 | 99143 |
| 2025-06-04 | -49.49 | $27.66 | 39900 |
| 2025-06-03 | -33.04 | $27.78 | 24900 |
| 2025-06-02 | -40.74 | $27.60 | 28800 |
| 2025-05-30 | -67.41 | $27.24 | 263834 |
| 2025-05-29 | -22.96 | $27.84 | 152800 |
| 2025-05-28 | -13.25 | $27.93 | 30708 |
| 2025-05-27 | -17.79 | $27.78 | 29700 |
| 2025-05-23 | -15.81 | $27.81 | 36923 |
| 2025-05-22 | -40.93 | $27.27 | 38300 |
| 2025-05-21 | -28.05 | $27.46 | 83237 |
| 2025-05-20 | -30.38 | $27.36 | 125600 |
| 2025-05-19 | -9.12 | $27.90 | 80623 |
| 2025-05-16 | -15.08 | $27.69 | 46402 |
| 2025-05-15 | -17.38 | $27.62 | 116400 |
| 2025-05-14 | -4.59 | $28.01 | 120800 |
| 2025-05-13 | -2.95 | $28.06 | 41031 |
| 2025-05-12 | -3.86 | $27.75 | 57200 |
| 2025-05-09 | -4.17 | $27.62 | 19030 |
| 2025-05-08 | -14.92 | $27.16 | 337100 |
| 2025-05-07 | -4.45 | $27.56 | 45900 |
| 2025-05-06 | -1.10 | $27.35 | 88934 |
| 2025-05-05 | -9.00 | $27.03 | 72400 |
| 2025-05-02 | -3.00 | $27.27 | 166326 |
| 2025-05-01 | -2.80 | $26.86 | 41535 |
| 2025-04-30 | -1.96 | $26.89 | 94900 |
| 2025-04-29 | 0.00 | $26.41 | 45300 |
| 2025-04-28 | -2.79 | $26.18 | 28734 |
| 2025-04-25 | 0.00 | $26.26 | 63600 |
| 2025-04-24 | -1.53 | $25.96 | 87000 |
| 2025-04-23 | -7.17 | $25.59 | 13724 |
| 2025-04-22 | -4.85 | $25.55 | 57207 |
| 2025-04-21 | -19.82 | $25.17 | 111736 |
| 2025-04-17 | -22.04 | $25.30 | 17603 |
| 2025-04-16 | -26.19 | $25.25 | 45239 |
| 2025-04-15 | -24.34 | $25.41 | 78000 |
| 2025-04-14 | -32.58 | $25.19 | 53800 |
| 2025-04-11 | -41.20 | $24.96 | 28600 |
| 2025-04-10 | -70.41 | $24.18 | 143500 |
| 2025-04-09 | -33.71 | $25.16 | 52900 |
| 2025-04-08 | -72.28 | $24.13 | 353407 |
| 2025-04-07 | -71.91 | $24.14 | 117636 |
| 2025-04-04 | -97.81 | $23.83 | 148300 |
| 2025-04-03 | -92.73 | $25.04 | 72826 |
| 2025-04-02 | -46.30 | $25.56 | 33232 |
| 2025-04-01 | -52.63 | $25.26 | 42300 |
| 2025-03-31 | -39.58 | $25.30 | 77806 |
| 2025-03-28 | -51.43 | $24.98 | 56800 |
| 2025-03-27 | -43.64 | $25.10 | 33000 |
| 2025-03-26 | -47.27 | $25.02 | 50100 |
| 2025-03-25 | -39.09 | $25.20 | 22836 |
| 2025-03-24 | -28.64 | $25.43 | 47200 |
| 2025-03-21 | -12.27 | $25.79 | 246422 |
| 2025-03-20 | -6.82 | $25.91 | 41900 |
| 2025-03-19 | -8.64 | $25.87 | 188146 |
| 2025-03-18 | -16.20 | $25.67 | 97200 |
| 2025-03-17 | -0.93 | $26.00 | 77800 |
| 2025-03-14 | -3.02 | $25.79 | 104542 |
| 2025-03-13 | -13.64 | $25.38 | 80648 |
| 2025-03-12 | -29.83 | $25.08 | 107828 |
| 2025-03-11 | -28.95 | $25.07 | 172300 |
| 2025-03-10 | -7.89 | $25.47 | 135626 |
| 2025-03-07 | -13.23 | $25.36 | 157627 |
| 2025-03-06 | -3.40 | $25.14 | 150600 |
| 2025-03-05 | -13.16 | $24.71 | 186400 |
| 2025-03-04 | -53.51 | $24.25 | 142600 |
| 2025-03-03 | -45.51 | $24.05 | 95106 |
| 2025-02-28 | -48.31 | $24.00 | 165500 |
| 2025-02-27 | -31.46 | $24.30 | 52100 |
| 2025-02-26 | -22.47 | $24.46 | 133700 |
| 2025-02-25 | -38.76 | $24.17 | 87006 |
| 2025-02-24 | -29.78 | $24.33 | 29300 |
| 2025-02-21 | -25.28 | $24.41 | 141500 |
| 2025-02-20 | -28.09 | $24.36 | 47500 |
| 2025-02-19 | -27.53 | $24.37 | 38000 |
| 2025-02-18 | -31.46 | $24.30 | 263900 |
| 2025-02-14 | -32.02 | $24.29 | 48243 |
| 2025-02-13 | -28.09 | $24.36 | 107020 |
| 2025-02-12 | -58.43 | $23.82 | 32000 |
| 2025-02-11 | -59.55 | $23.80 | 66932 |
| 2025-02-10 | -42.70 | $24.10 | 74300 |
| 2025-02-07 | -29.67 | $24.36 | 80923 |
| 2025-02-06 | -13.16 | $24.73 | 91100 |
| 2025-02-05 | -28.28 | $24.83 | 48801 |
| 2025-02-04 | -61.29 | $24.16 | 96000 |
| 2025-02-03 | -90.32 | $23.35 | 135900 |
| 2025-01-31 | -95.51 | $23.32 | 175100 |
| 2025-01-30 | -96.41 | $23.72 | 39100 |
| 2025-01-29 | -97.55 | $23.88 | 173600 |
| 2025-01-28 | -93.56 | $23.98 | 31417 |
| 2025-01-27 | -96.37 | $24.01 | 44906 |
| 2025-01-24 | -83.44 | $24.51 | 17930 |
| 2025-01-23 | -73.01 | $24.68 | 4700 |
| 2025-01-22 | -75.46 | $24.64 | 8428 |
| 2025-01-21 | -66.26 | $24.79 | 35348 |
| 2025-01-17 | -68.71 | $24.75 | 54400 |
| 2025-01-16 | -79.14 | $24.58 | 13800 |
| 2025-01-15 | -73.01 | $24.68 | 27700 |
| 2025-01-14 | -95.09 | $24.32 | 24108 |
| 2025-01-13 | -81.41 | $24.60 | 40722 |
| 2025-01-10 | -70.81 | $24.78 | 36500 |
| 2025-01-08 | -70.43 | $24.86 | 202916 |
| 2025-01-07 | -48.44 | $25.30 | 125440 |
| 2025-01-06 | -26.37 | $25.79 | 32006 |
| 2025-01-03 | -32.35 | $25.69 | 108226 |
| 2025-01-02 | -51.47 | $25.30 | 36525 |
| 2024-12-31 | -64.71 | $25.03 | 16235 |
| 2024-12-30 | -67.16 | $24.98 | 34813 |
| 2024-12-27 | -56.37 | $25.20 | 27000 |
| 2024-12-26 | -52.94 | $25.27 | 19433 |
| 2024-12-24 | -69.12 | $24.94 | 11400 |
| 2024-12-23 | -67.65 | $24.97 | 31900 |
| 2024-12-20 | -77.45 | $24.77 | 75800 |
| 2024-12-19 | -88.24 | $24.55 | 126813 |
| 2024-12-18 | -96.57 | $24.38 | 34920 |
| 2024-12-17 | -96.60 | $24.93 | 70916 |
| 2024-12-16 | -75.23 | $25.53 | 90200 |
| 2024-12-13 | -73.39 | $25.55 | 56100 |
| 2024-12-12 | -47.01 | $25.72 | 23523 |
| 2024-12-11 | -42.54 | $25.78 | 47000 |
| 2024-12-10 | -23.13 | $26.04 | 203400 |
| 2024-12-09 | -32.52 | $26.11 | 54800 |
| 2024-12-06 | -34.62 | $26.20 | 23400 |
| 2024-12-05 | -34.95 | $26.22 | 18940 |
| 2024-12-04 | -46.32 | $26.25 | 20445 |
| 2024-12-03 | -63.99 | $26.04 | 226306 |
| 2024-12-02 | -65.04 | $26.01 | 27337 |
| 2024-11-29 | -76.92 | $25.67 | 34900 |
| 2024-11-27 | -73.43 | $25.77 | 11600 |
| 2024-11-26 | -64.48 | $26.04 | 24100 |
| 2024-11-25 | -62.07 | $26.11 | 124929 |
| 2024-11-22 | -69.62 | $25.97 | 47600 |
| 2024-11-21 | -60.94 | $26.26 | 74529 |
| 2024-11-20 | -64.38 | $26.15 | 81600 |
| 2024-11-19 | -73.49 | $25.93 | 45700 |
| 2024-11-18 | -79.73 | $25.77 | 62619 |
| 2024-11-15 | -89.53 | $25.41 | 59100 |
| 2024-11-14 | -99.74 | $25.02 | 86422 |
| 2024-11-13 | -97.48 | $25.82 | 84000 |
| 2024-11-12 | -98.30 | $26.06 | 43723 |
| 2024-11-11 | -99.19 | $26.51 | 53317 |
| 2024-11-08 | -96.10 | $26.73 | 61520 |
| 2024-11-07 | -92.48 | $26.86 | 22119 |
| 2024-11-06 | -85.71 | $27.27 | 29100 |
| 2024-11-05 | -68.12 | $27.85 | 32429 |
| 2024-11-04 | -96.37 | $27.28 | 158002 |
| 2024-11-01 | -92.95 | $27.43 | 56419 |
| 2024-10-31 | -95.44 | $27.37 | 20019 |
| 2024-10-30 | -89.30 | $27.75 | 32142 |
| 2024-10-29 | -94.88 | $27.63 | 81209 |
| 2024-10-28 | -85.16 | $28.12 | 46842 |
| 2024-10-25 | -93.96 | $27.96 | 14138 |
| 2024-10-24 | -96.13 | $28.09 | 49501 |
| 2024-10-23 | -97.30 | $28.20 | 42009 |
| 2024-10-22 | -80.52 | $28.76 | 38805 |
| 2024-10-21 | -87.66 | $28.65 | 138511 |
| 2024-10-18 | -74.68 | $28.85 | 18300 |
| 2024-10-17 | -80.52 | $28.76 | 12500 |
| 2024-10-16 | -74.03 | $28.86 | 104200 |
| 2024-10-15 | -85.06 | $28.69 | 142700 |
| 2024-10-14 | -85.06 | $28.69 | 19731 |
| 2024-10-11 | -82.72 | $28.66 | 53500 |
| 2024-10-10 | -65.82 | $28.71 | 53900 |
| 2024-10-09 | -39.80 | $29.22 | 43100 |
| 2024-10-08 | -15.49 | $29.65 | 21600 |
| 2024-10-07 | -23.45 | $29.47 | 70504 |
| 2024-10-04 | -30.53 | $29.31 | 31044 |
| 2024-10-03 | -30.17 | $29.27 | 9800 |
| 2024-10-02 | -25.62 | $29.38 | 15749 |
| 2024-10-01 | -27.53 | $29.21 | 26231 |
| 2024-09-30 | -28.52 | $29.13 | 87346 |
| 2024-09-27 | -9.84 | $29.70 | 23425 |
| 2024-09-26 | -2.30 | $29.93 | 48537 |
| 2024-09-25 | -16.10 | $29.40 | 153713 |
| 2024-09-24 | -1.37 | $29.83 | 63071 |
| 2024-09-23 | -1.12 | $29.59 | 202900 |
| 2024-09-20 | -1.26 | $29.31 | 29900 |
| 2024-09-19 | 0.00 | $29.10 | 18300 |
| 2024-09-18 | -14.06 | $28.60 | 66544 |
| 2024-09-17 | -6.77 | $28.74 | 32023 |
| 2024-09-16 | -5.33 | $28.55 | 47921 |
| 2024-09-13 | -6.14 | $28.16 | 22100 |
| 2024-09-12 | -1.46 | $28.23 | 23266 |
| 2024-09-11 | -6.67 | $28.05 | 41039 |
| 2024-09-10 | -0.87 | $28.17 | 25800 |
| 2024-09-09 | -1.58 | $28.10 | 24123 |
| 2024-09-06 | -16.05 | $27.58 | 24800 |
| 2024-09-05 | -6.25 | $27.74 | 28512 |
| 2024-09-04 | -21.38 | $27.25 | 75708 |
| 2024-09-03 | -27.36 | $27.00 | 55300 |
| 2024-08-30 | -9.42 | $27.56 | 174200 |
| 2024-08-29 | -9.42 | $27.56 | 59600 |
| 2024-08-28 | -6.65 | $27.66 | 35800 |
| 2024-08-27 | -4.99 | $27.72 | 32500 |
| 2024-08-26 | -3.32 | $27.78 | 26236 |
| 2024-08-23 | -1.68 | $27.81 | 52739 |
| 2024-08-22 | -7.32 | $27.33 | 32700 |
| 2024-08-21 | -3.08 | $27.44 | 33000 |
| 2024-08-20 | -0.92 | $27.51 | 9100 |
| 2024-08-19 | 0.00 | $27.36 | 46744 |
| 2024-08-16 | 0.00 | $26.86 | 29134 |
| 2024-08-15 | 0.00 | $26.33 | 27500 |
| 2024-08-14 | -1.05 | $26.18 | 54135 |
| 2024-08-13 | -0.55 | $26.10 | 38804 |
| 2024-08-12 | -2.72 | $25.72 | 16600 |
| 2024-08-09 | -2.04 | $25.73 | 74744 |
| 2024-08-08 | -7.86 | $25.58 | 87221 |
| 2024-08-07 | -58.57 | $24.87 | 50500 |
| 2024-08-06 | -70.00 | $24.71 | 34200 |
| 2024-08-05 | -82.14 | $24.54 | 75900 |
| 2024-08-02 | -63.11 | $25.04 | 40747 |
| 2024-08-01 | -47.17 | $25.19 | 43600 |
| 2024-07-31 | -33.33 | $25.23 | 29011 |
| 2024-07-30 | -41.99 | $24.93 | 32701 |
| 2024-07-29 | -32.60 | $25.10 | 35700 |
| 2024-07-26 | -16.02 | $25.40 | 46900 |
| 2024-07-25 | -37.02 | $25.02 | 47339 |
| 2024-07-24 | -26.17 | $25.13 | 59000 |
| 2024-07-23 | -16.36 | $25.34 | 10300 |
| 2024-07-22 | -7.62 | $25.52 | 14700 |
| 2024-07-19 | -4.67 | $25.57 | 26324 |
| 2024-07-18 | -15.90 | $25.13 | 11606 |
| 2024-07-17 | -10.88 | $25.25 | 57000 |
| 2024-07-16 | -7.95 | $25.32 | 28100 |
| 2024-07-15 | -7.95 | $25.32 | 36770 |
| 2024-07-12 | -2.21 | $25.33 | 35400 |
| 2024-07-11 | -6.57 | $25.11 | 63300 |
| 2024-07-10 | -10.64 | $24.80 | 21100 |
| 2024-07-09 | -12.23 | $24.77 | 91705 |
| 2024-07-08 | -6.91 | $24.87 | 59100 |
| 2024-07-05 | -9.94 | $24.75 | 41400 |
| 2024-07-03 | -18.23 | $24.60 | 45800 |
| 2024-07-02 | -49.72 | $24.03 | 22400 |
| 2024-07-01 | -44.20 | $24.13 | 27812 |
| 2024-06-28 | -42.54 | $24.16 | 34800 |
| 2024-06-27 | -46.41 | $24.09 | 26734 |
| 2024-06-26 | -74.59 | $23.58 | 45137 |
| 2024-06-25 | -74.42 | $23.67 | 28000 |
| 2024-06-24 | -84.52 | $23.51 | 42727 |
| 2024-06-21 | -98.86 | $23.15 | 25300 |
| 2024-06-20 | -99.08 | $23.58 | 47600 |
| 2024-06-18 | -97.27 | $23.99 | 79201 |
| 2024-06-17 | -94.06 | $24.12 | 32441 |
| 2024-06-14 | -100.00 | $24.00 | 24830 |
| 2024-06-13 | -95.05 | $24.10 | 28300 |
| 2024-06-12 | -81.68 | $24.37 | 104633 |
| 2024-06-11 | -97.03 | $24.06 | 74824 |
| 2024-06-10 | -75.54 | $24.63 | 8921 |
| 2024-06-07 | -70.65 | $24.72 | 78300 |
| 2024-06-06 | -67.39 | $24.78 | 56031 |
| 2024-06-05 | -78.80 | $24.57 | 92000 |
| 2024-06-04 | -95.11 | $24.27 | 46100 |
| 2024-06-03 | -84.48 | $24.58 | 45689 |
| 2024-05-31 | -89.08 | $24.50 | 436700 |
| 2024-05-30 | -99.42 | $24.33 | 56545 |
| 2024-05-29 | -96.00 | $24.61 | 39500 |
| 2024-05-28 | -98.99 | $25.07 | 58841 |
| 2024-05-24 | -70.59 | $25.57 | 72445 |
| 2024-05-23 | -85.92 | $25.44 | 106500 |
| 2024-05-22 | -56.12 | $25.50 | 28616 |
| 2024-05-21 | -32.65 | $25.73 | 39712 |
| 2024-05-20 | -9.18 | $25.96 | 44311 |
| 2024-05-17 | -9.63 | $25.92 | 48700 |
| 2024-05-16 | -10.37 | $25.91 | 44105 |
| 2024-05-15 | -14.07 | $25.86 | 57141 |
| 2024-05-14 | -20.00 | $25.78 | 7600 |
| 2024-05-13 | -28.15 | $25.67 | 27500 |
| 2024-05-10 | -48.15 | $25.40 | 46200 |
| 2024-05-09 | -30.72 | $25.76 | 126513 |
| 2024-05-08 | -25.88 | $25.96 | 73035 |
| 2024-05-07 | -32.77 | $25.89 | 18729 |
| 2024-05-06 | -36.67 | $26.03 | 23813 |
| 2024-05-03 | -38.57 | $25.99 | 37300 |
| 2024-05-02 | -43.33 | $25.89 | 179945 |
| 2024-05-01 | -58.82 | $25.75 | 4425 |
| 2024-04-30 | -60.00 | $25.76 | 23434 |
| 2024-04-29 | -55.63 | $26.00 | 91700 |
| 2024-04-26 | -79.00 | $25.37 | 27147 |
| 2024-04-25 | -84.01 | $25.21 | 25900 |
| 2024-04-24 | -84.01 | $25.21 | 49800 |
| 2024-04-23 | -83.07 | $25.24 | 85500 |
| 2024-04-22 | -93.73 | $24.90 | 99873 |
| 2024-04-19 | -99.68 | $24.74 | 158000 |
| 2024-04-18 | -92.46 | $25.07 | 68810 |
| 2024-04-17 | -99.34 | $24.86 | 66141 |
| 2024-04-16 | -97.38 | $24.92 | 102817 |
| 2024-04-15 | -100.00 | $25.45 | 64600 |
| 2024-04-12 | -95.43 | $26.01 | 67900 |
| 2024-04-11 | -90.66 | $26.40 | 87500 |
| 2024-04-10 | -98.87 | $26.32 | 73830 |
| 2024-04-09 | -84.66 | $26.69 | 103100 |
| 2024-04-08 | -92.64 | $26.56 | 128900 |
| 2024-04-05 | -100.00 | $26.44 | 229342 |
| 2024-04-04 | -97.76 | $26.76 | 373607 |
| 2024-04-03 | -89.16 | $27.33 | 174300 |
| 2024-04-02 | -57.83 | $27.59 | 55447 |
| 2024-04-01 | -44.58 | $27.70 | 41200 |
| 2024-03-28 | -53.01 | $27.63 | 48700 |
| 2024-03-27 | -71.08 | $27.48 | 56600 |
| 2024-03-26 | -92.77 | $27.30 | 39428 |
| 2024-03-25 | -87.95 | $27.34 | 87710 |
| 2024-03-22 | -100.00 | $27.24 | 51400 |
| 2024-03-21 | -45.12 | $27.70 | 46900 |
| 2024-03-20 | -74.39 | $27.46 | 56209 |
| 2024-03-19 | -69.51 | $27.50 | 36304 |
| 2024-03-18 | -58.54 | $27.59 | 167100 |
| 2024-03-15 | -84.15 | $27.38 | 148300 |
| 2024-03-14 | -12.20 | $27.97 | 30947 |
| 2024-03-13 | -4.88 | $28.03 | 116745 |
| 2024-03-12 | -3.88 | $27.90 | 94812 |
| 2024-03-11 | -13.59 | $27.80 | 49500 |
| 2024-03-08 | -17.48 | $27.76 | 278000 |
| 2024-03-07 | -40.43 | $27.47 | 283200 |
| 2024-03-06 | -40.43 | $27.47 | 182728 |
| 2024-03-05 | -40.74 | $27.41 | 85238 |
| 2024-03-04 | -11.36 | $27.70 | 82300 |
| 2024-03-01 | -14.71 | $27.65 | 164324 |
| 2024-02-29 | -26.17 | $27.46 | 145017 |
| 2024-02-28 | -32.21 | $27.37 | 115440 |
| 2024-02-27 | -25.77 | $27.43 | 489300 |
| 2024-02-26 | -15.66 | $27.59 | 116100 |
| 2024-02-23 | -0.60 | $27.84 | 96303 |
| 2024-02-22 | 0.00 | $27.77 | 99927 |
| 2024-02-21 | -4.90 | $27.55 | 42700 |
| 2024-02-20 | -18.18 | $27.36 | 143407 |
| 2024-02-16 | -5.44 | $27.54 | 37947 |
| 2024-02-15 | 0.00 | $27.62 | 38548 |
| 2024-02-14 | -8.92 | $27.40 | 24835 |
| 2024-02-13 | -35.19 | $26.97 | 51300 |
| 2024-02-12 | -6.79 | $27.43 | 60217 |
| 2024-02-09 | -4.94 | $27.46 | 30500 |
| 2024-02-08 | -8.64 | $27.40 | 102134 |
| 2024-02-07 | -1.33 | $27.40 | 256414 |
| 2024-02-06 | -8.91 | $26.84 | 50200 |
| 2024-02-05 | -13.79 | $26.67 | 44418 |
| 2024-02-02 | -20.69 | $26.61 | 38500 |
| 2024-02-01 | -32.18 | $26.51 | 37705 |
| 2024-01-31 | -26.72 | $26.48 | 104500 |
| 2024-01-30 | -44.83 | $26.27 | 41249 |
| 2024-01-29 | -32.76 | $26.41 | 107147 |
| 2024-01-26 | -30.17 | $26.44 | 49109 |
| 2024-01-25 | -41.38 | $26.31 | 91400 |
| 2024-01-24 | -36.21 | $26.37 | 439108 |
| 2024-01-23 | -38.79 | $26.34 | 148000 |
| 2024-01-22 | -52.59 | $26.18 | 73744 |
| 2024-01-19 | -43.10 | $26.29 | 87503 |
| 2024-01-18 | -61.21 | $26.08 | 115700 |
| 2024-01-17 | -45.69 | $26.26 | 256146 |
| 2024-01-16 | -34.65 | $26.35 | 71020 |
| 2024-01-12 | -14.17 | $26.61 | 53200 |
| 2024-01-11 | -28.16 | $26.25 | 78000 |
| 2024-01-10 | -37.36 | $26.09 | 113428 |
| 2024-01-09 | -26.04 | $26.24 | 103800 |
| 2024-01-08 | -5.73 | $26.63 | 99100 |
| 2024-01-05 | -6.77 | $26.61 | 83830 |
| 2024-01-04 | -3.09 | $26.39 | 39100 |
| 2024-01-03 | -28.26 | $25.81 | 51319 |
| 2024-01-02 | -10.14 | $26.06 | 107321 |
| 2023-12-29 | -10.69 | $25.99 | 18900 |
| 2023-12-28 | -5.34 | $26.06 | 27148 |
| 2023-12-27 | -15.63 | $25.90 | 21646 |
| 2023-12-26 | -7.03 | $26.01 | 13202 |
| 2023-12-22 | -6.25 | $26.02 | 20313 |
| 2023-12-21 | -17.97 | $25.87 | 20400 |
| 2023-12-20 | -25.00 | $25.78 | 40900 |
| 2023-12-19 | -7.81 | $26.00 | 51441 |
| 2023-12-18 | -0.88 | $25.95 | 72348 |
| 2023-12-15 | -16.81 | $25.72 | 78442 |
| 2023-12-14 | -7.50 | $25.71 | 94632 |
| 2023-12-13 | -5.26 | $25.45 | 61602 |
| 2023-12-12 | -24.21 | $25.27 | 36727 |
| 2023-12-11 | -32.20 | $25.12 | 198400 |
| 2023-12-08 | -16.95 | $25.30 | 105200 |
| 2023-12-07 | -19.49 | $25.27 | 21729 |
| 2023-12-06 | -13.56 | $25.34 | 21140 |
| 2023-12-05 | -4.10 | $25.45 | 68600 |
| 2023-12-04 | -8.13 | $25.34 | 117100 |
| 2023-12-01 | -9.03 | $25.31 | 40302 |
| 2023-11-30 | -22.75 | $25.06 | 59716 |
| 2023-11-29 | -12.44 | $25.19 | 27846 |
| 2023-11-28 | 0.00 | $25.31 | 17600 |
| 2023-11-27 | -11.79 | $25.02 | 79300 |
| 2023-11-24 | -9.43 | $25.07 | 19117 |
| 2023-11-22 | -5.53 | $25.03 | 27200 |
| 2023-11-21 | -13.07 | $24.88 | 42239 |
| 2023-11-20 | -3.02 | $25.08 | 17100 |
| 2023-11-17 | -1.65 | $24.94 | 13006 |
| 2023-11-16 | -13.74 | $24.72 | 62800 |
| 2023-11-15 | -20.88 | $24.59 | 76800 |
| 2023-11-14 | -16.48 | $24.67 | 74600 |
| 2023-11-13 | -30.77 | $24.41 | 7446 |
| 2023-11-10 | -16.48 | $24.67 | 7401 |
| 2023-11-09 | -17.58 | $24.65 | 28748 |
| 2023-11-08 | -20.56 | $24.58 | 4621 |
| 2023-11-07 | -28.33 | $24.44 | 15341 |
| 2023-11-06 | -39.13 | $24.27 | 19900 |
| 2023-11-03 | -33.70 | $24.37 | 38500 |
| 2023-11-02 | -53.80 | $24.00 | 18846 |
| 2023-11-01 | -77.72 | $23.56 | 25549 |
| 2023-10-31 | -88.04 | $23.37 | 32529 |
| 2023-10-30 | -86.86 | $23.47 | 115219 |
| 2023-10-27 | -98.86 | $23.26 | 10746 |
| 2023-10-26 | -92.59 | $23.52 | 5900 |
| 2023-10-25 | -85.37 | $23.87 | 21539 |
| 2023-10-24 | -85.98 | $23.86 | 6600 |
| 2023-10-23 | -85.98 | $23.86 | 40600 |
| 2023-10-20 | -88.98 | $24.14 | 33102 |
| 2023-10-19 | -70.83 | $24.42 | 21700 |
| 2023-10-18 | -47.10 | $24.54 | 23818 |
| 2023-10-17 | -32.26 | $24.77 | 10324 |
| 2023-10-16 | -38.71 | $24.67 | 31308 |
| 2023-10-13 | -38.06 | $24.68 | 19500 |
| 2023-10-12 | -54.19 | $24.43 | 32535 |
| 2023-10-11 | -38.71 | $24.67 | 32340 |
| 2023-10-10 | -26.45 | $24.86 | 109500 |
| 2023-10-09 | -43.87 | $24.59 | 24400 |
| 2023-10-06 | -41.94 | $24.62 | 53631 |
| 2023-10-05 | -58.71 | $24.36 | 36600 |
| 2023-10-04 | -20.00 | $24.96 | 32000 |
| 2023-10-03 | -40.65 | $24.64 | 17000 |
| 2023-10-02 | -33.55 | $24.75 | 38500 |
| 2023-09-29 | -23.23 | $24.91 | 51335 |
| 2023-09-28 | 0.00 | $25.19 | 57400 |
| 2023-09-27 | -8.59 | $24.89 | 15900 |
| 2023-09-26 | -42.62 | $24.42 | 93200 |
| 2023-09-25 | -61.48 | $24.19 | 45700 |
| 2023-09-22 | -70.49 | $24.08 | 11100 |
| 2023-09-21 | -79.51 | $23.97 | 23000 |
| 2023-09-20 | -90.98 | $23.83 | 14818 |
| 2023-09-19 | -90.16 | $23.84 | 37200 |
| 2023-09-18 | -88.04 | $24.13 | 32645 |
| 2023-09-15 | -98.81 | $24.14 | 146900 |
| 2023-09-14 | -52.44 | $24.61 | 30907 |
| 2023-09-13 | -64.95 | $24.56 | 31613 |
| 2023-09-12 | -38.14 | $24.82 | 36200 |
| 2023-09-11 | -37.11 | $24.83 | 48948 |
| 2023-09-08 | -68.99 | $24.62 | 58171 |
| 2023-09-07 | -83.91 | $24.50 | 91649 |
| 2023-09-06 | -80.46 | $24.56 | 34900 |
| 2023-09-05 | -86.21 | $24.46 | 16400 |
| 2023-09-01 | -84.36 | $24.50 | 24405 |
| 2023-08-31 | -94.81 | $24.33 | 192014 |
| 2023-08-30 | -71.18 | $24.92 | 40816 |
| 2023-08-29 | -83.41 | $24.64 | 42301 |
| 2023-08-28 | -95.93 | $24.37 | 48007 |
| 2023-08-25 | -97.59 | $24.33 | 29625 |
| 2023-08-24 | -98.33 | $24.38 | 116514 |
| 2023-08-23 | -94.06 | $24.53 | 54117 |
| 2023-08-22 | -96.99 | $24.59 | 110911 |
| 2023-08-21 | -94.79 | $24.76 | 146512 |
| 2023-08-18 | -92.36 | $24.83 | 78742 |
| 2023-08-17 | -93.53 | $24.89 | 60344 |
| 2023-08-16 | -89.57 | $25.00 | 43816 |
| 2023-08-15 | -98.20 | $24.76 | 88200 |
| 2023-08-14 | -94.81 | $24.93 | 61033 |
| 2023-08-11 | -96.23 | $25.19 | 51800 |
| 2023-08-10 | -93.07 | $25.61 | 33300 |
| 2023-08-09 | -88.12 | $25.71 | 49100 |
| 2023-08-08 | -93.07 | $25.61 | 133600 |
| 2023-08-07 | -89.23 | $25.75 | 103724 |
| 2023-08-04 | -64.52 | $26.09 | 219400 |
| 2023-08-03 | -53.00 | $26.34 | 84400 |
| 2023-08-02 | -64.06 | $26.10 | 157724 |
| 2023-08-01 | -30.88 | $26.82 | 145442 |
| 2023-07-31 | -19.35 | $27.07 | 66190 |
| 2023-07-28 | -19.82 | $27.06 | 58300 |
| 2023-07-27 | -17.97 | $27.10 | 70436 |
| 2023-07-26 | -4.61 | $27.39 | 58657 |
| 2023-07-25 | -8.76 | $27.30 | 65343 |
| 2023-07-24 | -6.91 | $27.34 | 114247 |
| 2023-07-21 | -14.35 | $27.13 | 42500 |
| 2023-07-20 | -12.90 | $26.84 | 102346 |
| 2023-07-19 | -10.67 | $26.81 | 110914 |
| 2023-07-18 | -13.48 | $26.76 | 28038 |
| 2023-07-17 | -1.12 | $26.98 | 111944 |
| 2023-07-14 | -1.69 | $26.97 | 60322 |
| 2023-07-13 | 0.00 | $26.98 | 42500 |
| 2023-07-12 | -2.34 | $26.47 | 43150 |
| 2023-07-11 | -52.68 | $25.75 | 36721 |
| 2023-07-10 | -71.43 | $25.54 | 116533 |
| 2023-07-07 | -64.29 | $25.62 | 33000 |
| 2023-07-06 | -66.07 | $25.60 | 20219 |
| 2023-07-05 | -38.39 | $25.91 | 64117 |
| 2023-07-03 | -13.39 | $26.19 | 58731 |
| 2023-06-30 | -26.79 | $26.04 | 50323 |
| 2023-06-29 | -7.55 | $26.20 | 67600 |
| 2023-06-28 | -3.77 | $26.24 | 43000 |
| 2023-06-27 | -1.89 | $26.26 | 31100 |
| 2023-06-26 | -38.39 | $25.91 | 67314 |
| 2023-06-23 | -86.89 | $25.38 | 57547 |
| 2023-06-22 | -76.38 | $25.53 | 86600 |
| 2023-06-21 | -89.13 | $25.43 | 61508 |
| 2023-06-20 | -80.86 | $25.59 | 37900 |
| 2023-06-16 | -76.47 | $25.68 | 234547 |
| 2023-06-15 | -88.82 | $25.47 | 16100 |
| 2023-06-14 | -92.35 | $25.41 | 19233 |
| 2023-06-13 | -80.00 | $25.62 | 19900 |
| 2023-06-12 | -78.82 | $25.64 | 17700 |
| 2023-06-09 | -79.41 | $25.63 | 68521 |
| 2023-06-08 | -76.97 | $25.69 | 47201 |
| 2023-06-07 | -78.65 | $25.69 | 76300 |
| 2023-06-06 | -73.96 | $25.78 | 126400 |
| 2023-06-05 | -71.84 | $25.86 | 59438 |
| 2023-06-02 | -63.93 | $26.07 | 145433 |
| 2023-06-01 | -84.47 | $25.62 | 47713 |
| 2023-05-31 | -88.13 | $25.54 | 179500 |
| 2023-05-30 | -92.31 | $25.67 | 145827 |
| 2023-05-26 | -97.28 | $26.04 | 61737 |
| 2023-05-25 | -93.15 | $26.11 | 47400 |
| 2023-05-24 | -81.48 | $26.37 | 51400 |
| 2023-05-23 | -86.67 | $26.30 | 29300 |
| 2023-05-22 | -62.96 | $26.62 | 15600 |
| 2023-05-19 | -52.59 | $26.76 | 68700 |
| 2023-05-18 | -39.66 | $26.78 | 34400 |
| 2023-05-17 | -59.77 | $26.43 | 60904 |
| 2023-05-16 | -58.42 | $26.29 | 42631 |
| 2023-05-15 | -61.39 | $26.23 | 82500 |
| 2023-05-12 | -56.44 | $26.33 | 197934 |
| 2023-05-11 | -33.66 | $26.79 | 75600 |
| 2023-05-10 | -27.72 | $26.91 | 37948 |
| 2023-05-09 | -35.64 | $26.75 | 23600 |
| 2023-05-08 | -23.76 | $26.99 | 54148 |
| 2023-05-05 | -4.46 | $27.38 | 50135 |
| 2023-05-04 | -8.65 | $27.14 | 60301 |
| 2023-05-03 | -17.34 | $26.88 | 39193 |
| 2023-05-02 | -14.45 | $26.93 | 62636 |
| 2023-05-01 | -17.92 | $26.87 | 38316 |
| 2023-04-28 | -8.72 | $27.02 | 55508 |
| 2023-04-27 | -39.46 | $26.80 | 75746 |
| 2023-04-26 | -61.88 | $26.30 | 101700 |
| 2023-04-25 | -54.71 | $26.46 | 462838 |
| 2023-04-24 | -49.78 | $26.57 | 260144 |
| 2023-04-21 | -78.48 | $25.93 | 454503 |
| 2023-04-20 | -69.96 | $26.12 | 105812 |
| 2023-04-19 | -89.69 | $25.68 | 195946 |
| 2023-04-18 | -94.42 | $25.82 | 302347 |
| 2023-04-17 | -93.10 | $26.06 | 193300 |
| 2023-04-14 | -89.29 | $26.18 | 194404 |
| 2023-04-13 | -63.50 | $26.41 | 264712 |
| 2023-04-12 | -72.69 | $26.11 | 222300 |
| 2023-04-11 | -53.24 | $26.53 | 425700 |
| 2023-04-10 | -53.24 | $26.53 | 49015 |
| 2023-04-06 | -46.76 | $26.67 | 253317 |
| 2023-04-05 | -51.39 | $26.57 | 194700 |
| 2023-04-04 | -40.28 | $26.81 | 123218 |
| 2023-04-03 | -31.48 | $27.00 | 151800 |
| 2023-03-31 | -33.33 | $26.96 | 80230 |
| 2023-03-30 | -10.19 | $27.46 | 91926 |
| 2023-03-29 | -7.00 | $27.38 | 151912 |
| 2023-03-28 | -7.89 | $27.27 | 77200 |
| 2023-03-27 | -10.53 | $27.22 | 251912 |
| 2023-03-24 | -14.74 | $27.14 | 342046 |
| 2023-03-23 | -44.21 | $26.58 | 476028 |
| 2023-03-22 | -36.10 | $26.83 | 505000 |
| 2023-03-21 | -41.99 | $26.86 | 148900 |
| 2023-03-20 | -58.05 | $26.64 | 243730 |
| 2023-03-17 | -76.40 | $26.15 | 345300 |
| 2023-03-16 | -77.15 | $26.13 | 147141 |
| 2023-03-15 | -91.01 | $25.76 | 250235 |
| 2023-03-14 | -92.14 | $26.15 | 167900 |
| 2023-03-13 | -97.54 | $26.17 | 120000 |
| 2023-03-10 | -96.17 | $26.34 | 93912 |
| 2023-03-09 | -95.56 | $26.36 | 194664 |
| 2023-03-08 | -78.69 | $26.81 | 148227 |
| 2023-03-07 | -83.61 | $26.69 | 176600 |
| 2023-03-06 | -74.49 | $26.92 | 215800 |
| 2023-03-03 | -76.21 | $27.03 | 236244 |
| 2023-03-02 | -86.50 | $26.71 | 244500 |
| 2023-03-01 | -86.50 | $26.71 | 201802 |
| 2023-02-28 | -96.14 | $26.41 | 258436 |
| 2023-02-27 | -96.05 | $26.48 | 217100 |
| 2023-02-24 | -91.67 | $26.65 | 104600 |
| 2023-02-23 | -94.78 | $27.04 | 255500 |
| 2023-02-22 | -97.31 | $27.23 | 188500 |
| 2023-02-21 | -95.85 | $27.55 | 162100 |
| 2023-02-17 | -90.00 | $27.69 | 118342 |
| 2023-02-16 | -89.20 | $27.83 | 20208 |
| 2023-02-15 | -93.33 | $27.86 | 40936 |
| 2023-02-14 | -81.21 | $28.06 | 31915 |
| 2023-02-13 | -60.81 | $28.50 | 36325 |
| 2023-02-10 | -62.16 | $28.48 | 77724 |
| 2023-02-09 | -78.00 | $28.23 | 34118 |
| 2023-02-08 | -55.19 | $28.39 | 75825 |
| 2023-02-07 | -66.67 | $28.18 | 57316 |
| 2023-02-06 | -53.55 | $28.42 | 62100 |
| 2023-02-03 | -17.51 | $29.02 | 98300 |
| 2023-02-02 | -4.52 | $29.29 | 51850 |
| 2023-02-01 | -4.60 | $29.28 | 111900 |
| 2023-01-31 | -42.32 | $28.12 | 195700 |
| 2023-01-30 | -24.17 | $28.56 | 235230 |
| 2023-01-27 | -7.86 | $29.10 | 245300 |
| 2023-01-26 | -5.59 | $29.16 | 22940 |
| 2023-01-25 | -7.26 | $29.10 | 37400 |
| 2023-01-24 | -9.50 | $29.02 | 26900 |
| 2023-01-23 | -7.54 | $29.09 | 35200 |
| 2023-01-20 | -3.91 | $29.22 | 44607 |
| 2023-01-19 | -9.84 | $29.00 | 26900 |
| 2023-01-18 | -10.68 | $28.95 | 25225 |
| 2023-01-17 | -3.25 | $28.79 | 23937 |
| 2023-01-13 | 0.00 | $28.72 | 34800 |
| 2023-01-12 | -6.03 | $28.17 | 51535 |
| 2023-01-11 | -19.19 | $27.71 | 41900 |
| 2023-01-10 | -11.44 | $27.92 | 23342 |
| 2023-01-09 | -9.59 | $27.97 | 67015 |
| 2023-01-06 | -3.77 | $27.56 | 46001 |
| 2023-01-05 | -4.64 | $27.37 | 83000 |
| 2023-01-04 | -1.60 | $27.37 | 49000 |
| 2023-01-03 | -34.62 | $26.54 | 62607 |
| 2022-12-30 | -57.05 | $26.19 | 28719 |
| 2022-12-29 | -36.54 | $26.51 | 43149 |
| 2022-12-28 | -83.33 | $25.78 | 22814 |
| 2022-12-27 | -58.97 | $26.16 | 30700 |
| 2022-12-23 | -50.64 | $26.29 | 20103 |
| 2022-12-22 | -64.10 | $26.08 | 90600 |
| 2022-12-21 | -42.95 | $26.41 | 18311 |
| 2022-12-20 | -60.36 | $26.06 | 29816 |
| 2022-12-19 | -80.95 | $25.55 | 139542 |
| 2022-12-16 | -71.96 | $25.72 | 146827 |
| 2022-12-15 | -50.44 | $25.93 | 49615 |
| 2022-12-14 | -30.26 | $26.39 | 25008 |
| 2022-12-13 | -21.93 | $26.58 | 78000 |
| 2022-12-12 | -26.32 | $26.48 | 50300 |
| 2022-12-09 | -30.08 | $26.37 | 52322 |
| 2022-12-08 | -14.05 | $26.74 | 25002 |
| 2022-12-07 | -21.24 | $26.43 | 58400 |
| 2022-12-06 | -20.92 | $26.44 | 45600 |
| 2022-12-05 | -46.73 | $25.65 | 35390 |
| 2022-12-02 | -25.00 | $26.24 | 72500 |
| 2022-12-01 | -12.94 | $26.60 | 152410 |
| 2022-11-30 | -8.36 | $26.77 | 92400 |
| 2022-11-29 | -2.86 | $26.77 | 87734 |
| 2022-11-28 | -6.40 | $26.44 | 51600 |
| 2022-11-25 | -4.91 | $26.08 | 40607 |
| 2022-11-23 | -2.24 | $25.99 | 150500 |
| 2022-11-22 | -1.79 | $25.57 | 47336 |
| 2022-11-21 | -6.51 | $25.32 | 53338 |
| 2022-11-18 | -2.05 | $25.41 | 91700 |
| 2022-11-17 | -8.86 | $25.16 | 12021 |
| 2022-11-16 | -15.19 | $25.01 | 102838 |
| 2022-11-15 | -8.44 | $25.17 | 47414 |
| 2022-11-14 | -7.91 | $24.98 | 66909 |
| 2022-11-11 | -1.79 | $25.09 | 123717 |
| 2022-11-10 | -1.09 | $25.03 | 72403 |
| 2022-11-09 | -24.39 | $24.04 | 32437 |
| 2022-11-08 | -4.47 | $24.53 | 49900 |
| 2022-11-07 | -8.19 | $24.31 | 71200 |
| 2022-11-04 | -24.09 | $23.85 | 87740 |
| 2022-11-03 | -36.36 | $23.58 | 122700 |
| 2022-11-02 | -35.45 | $23.60 | 74700 |
| 2022-11-01 | -9.09 | $24.18 | 38500 |
| 2022-10-31 | -13.66 | $23.95 | 9600 |
| 2022-10-28 | -8.17 | $24.06 | 65400 |
| 2022-10-27 | -9.26 | $24.03 | 53700 |
| 2022-10-26 | -4.23 | $23.88 | 34623 |
| 2022-10-25 | -3.29 | $23.54 | 24300 |
| 2022-10-24 | -26.32 | $23.19 | 14600 |
| 2022-10-21 | -25.00 | $23.33 | 22341 |
| 2022-10-20 | -40.00 | $23.21 | 13400 |
| 2022-10-19 | -40.45 | $23.38 | 11000 |
| 2022-10-18 | -49.05 | $23.41 | 69835 |
| 2022-10-17 | -68.55 | $23.07 | 43718 |
| 2022-10-14 | -91.24 | $22.36 | 24000 |
| 2022-10-13 | -82.92 | $22.69 | 22852 |
| 2022-10-12 | -93.35 | $22.32 | 127800 |
| 2022-10-11 | -93.96 | $22.30 | 23200 |
| 2022-10-10 | -94.30 | $22.31 | 15633 |
| 2022-10-07 | -91.56 | $22.46 | 75117 |
| 2022-10-06 | -84.20 | $22.80 | 41000 |
| 2022-10-05 | -79.22 | $23.03 | 64300 |
| 2022-10-04 | -74.24 | $23.26 | 48336 |
| 2022-10-03 | -95.45 | $22.28 | 35613 |
| 2022-09-30 | -99.78 | $22.08 | 48500 |
| 2022-09-29 | -93.00 | $22.84 | 40235 |
| 2022-09-28 | -92.51 | $22.86 | 60423 |
| 2022-09-27 | -97.20 | $22.95 | 146400 |
| 2022-09-26 | -97.22 | $23.64 | 122919 |
| 2022-09-23 | -97.83 | $23.80 | 66046 |
| 2022-09-22 | -98.81 | $24.10 | 24300 |
| 2022-09-21 | -97.34 | $24.48 | 61104 |
| 2022-09-20 | -98.31 | $25.08 | 44239 |
| 2022-09-19 | -96.36 | $25.29 | 13533 |
| 2022-09-16 | -94.57 | $25.66 | 102000 |
| 2022-09-15 | -98.58 | $25.66 | 29213 |
| 2022-09-14 | -91.04 | $25.82 | 43100 |
| 2022-09-13 | -85.78 | $25.95 | 70905 |
| 2022-09-12 | -55.56 | $26.63 | 48601 |
| 2022-09-09 | -77.78 | $26.13 | 92100 |
| 2022-09-08 | -92.00 | $25.81 | 39200 |
| 2022-09-07 | -90.22 | $25.85 | 113900 |
| 2022-09-06 | -83.25 | $26.19 | 53600 |
| 2022-09-02 | -79.31 | $26.27 | 14500 |
| 2022-09-01 | -92.61 | $26.00 | 49200 |
| 2022-08-31 | -89.89 | $26.19 | 88240 |
| 2022-08-30 | -57.77 | $26.69 | 29103 |
| 2022-08-29 | -52.02 | $26.72 | 59200 |
| 2022-08-26 | -37.70 | $26.96 | 205200 |
| 2022-08-25 | -28.28 | $27.19 | 28416 |
| 2022-08-24 | -34.43 | $27.04 | 27827 |
| 2022-08-23 | -36.76 | $26.88 | 60042 |
| 2022-08-22 | -27.92 | $27.09 | 56100 |
| 2022-08-19 | -6.53 | $27.69 | 62200 |
| 2022-08-18 | -9.97 | $27.59 | 22900 |
| 2022-08-17 | -9.24 | $27.60 | 100300 |
| 2022-08-16 | -1.32 | $27.84 | 42840 |
| 2022-08-15 | -4.98 | $27.33 | 31322 |
| 2022-08-12 | -1.88 | $27.41 | 73817 |
| 2022-08-11 | -6.92 | $27.26 | 122400 |
| 2022-08-10 | -1.90 | $26.59 | 49900 |
| 2022-08-09 | -14.72 | $26.20 | 49043 |
| 2022-08-08 | -11.68 | $26.26 | 87000 |
| 2022-08-05 | -13.20 | $26.23 | 57036 |
| 2022-08-04 | -4.57 | $26.40 | 24020 |
| 2022-08-03 | -19.25 | $26.03 | 39646 |
| 2022-08-02 | -28.34 | $25.86 | 121112 |
| 2022-08-01 | -40.11 | $25.64 | 92738 |
| 2022-07-29 | -7.19 | $25.94 | 101740 |
| 2022-07-28 | -27.45 | $25.63 | 51729 |
| 2022-07-27 | -38.56 | $25.46 | 83746 |
| 2022-07-26 | -61.44 | $25.11 | 35942 |
| 2022-07-25 | -66.67 | $25.03 | 27043 |
| 2022-07-22 | -63.40 | $25.08 | 26332 |
| 2022-07-21 | -61.44 | $25.11 | 46400 |
| 2022-07-20 | -69.93 | $24.98 | 71746 |
| 2022-07-19 | -54.25 | $25.22 | 45102 |
| 2022-07-18 | -84.78 | $24.80 | 39242 |
| 2022-07-15 | -86.93 | $24.78 | 19030 |
| 2022-07-14 | -94.42 | $24.64 | 186400 |
| 2022-07-13 | -94.57 | $24.91 | 61300 |
| 2022-07-12 | -76.64 | $25.42 | 63300 |
| 2022-07-11 | -78.36 | $25.50 | 35204 |
| 2022-07-08 | -79.49 | $25.65 | 39300 |
| 2022-07-07 | -80.76 | $25.68 | 36800 |
| 2022-07-06 | -72.66 | $26.00 | 50730 |
| 2022-07-05 | -83.29 | $25.58 | 56508 |
| 2022-07-01 | -84.81 | $25.52 | 261253 |
| 2022-06-30 | -88.35 | $25.38 | 189243 |
| 2022-06-29 | -79.59 | $25.81 | 112000 |
| 2022-06-28 | -81.16 | $25.80 | 265144 |
| 2022-06-27 | -88.65 | $25.45 | 146800 |
| 2022-06-24 | -88.01 | $25.48 | 96829 |
| 2022-06-23 | -95.93 | $25.11 | 273700 |
| 2022-06-22 | -96.55 | $25.67 | 186028 |
| 2022-06-21 | -97.06 | $25.96 | 155100 |
| 2022-06-17 | -94.62 | $26.25 | 110100 |
| 2022-06-16 | -97.55 | $26.40 | 104500 |
| 2022-06-15 | -92.05 | $26.58 | 59500 |
| 2022-06-14 | -94.43 | $26.88 | 68618 |
| 2022-06-13 | -93.97 | $26.94 | 152400 |
| 2022-06-10 | -95.88 | $27.26 | 161125 |
| 2022-06-09 | -81.77 | $27.93 | 134505 |
| 2022-06-08 | -41.87 | $28.74 | 162600 |
| 2022-06-07 | -43.35 | $28.71 | 236105 |
| 2022-06-06 | -59.11 | $28.39 | 305848 |
| 2022-06-03 | -61.08 | $28.35 | 191321 |
| 2022-06-02 | -39.41 | $28.79 | 184735 |
| 2022-06-01 | -37.44 | $28.83 | 200900 |
| 2022-05-31 | -10.84 | $29.37 | 268539 |
| 2022-05-27 | -2.48 | $29.53 | 171419 |
| 2022-05-26 | -5.78 | $29.19 | 91128 |
| 2022-05-25 | -48.83 | $28.65 | 184340 |
| 2022-05-24 | -49.30 | $28.64 | 145523 |
| 2022-05-23 | -43.32 | $28.96 | 75400 |
| 2022-05-20 | -40.56 | $29.04 | 88722 |
| 2022-05-19 | -47.39 | $28.87 | 88919 |
| 2022-05-18 | -66.20 | $28.52 | 162300 |
| 2022-05-17 | -70.97 | $28.46 | 174025 |
| 2022-05-16 | -86.77 | $27.97 | 162900 |
| 2022-05-13 | -89.68 | $27.88 | 357634 |
| 2022-05-12 | -92.65 | $28.14 | 212250 |
| 2022-05-11 | -87.59 | $28.33 | 207400 |
| 2022-05-10 | -88.79 | $28.60 | 156200 |
| 2022-05-09 | -96.12 | $28.43 | 104800 |
| 2022-05-06 | -85.78 | $28.92 | 220035 |
| 2022-05-05 | -86.76 | $28.90 | 251000 |
| 2022-05-04 | -81.25 | $29.11 | 194642 |
| 2022-05-03 | -95.02 | $28.77 | 48200 |
| 2022-05-02 | -91.30 | $28.89 | 125331 |
| 2022-04-29 | -96.88 | $28.83 | 164500 |
| 2022-04-28 | -94.27 | $29.48 | 33700 |
| 2022-04-27 | -97.36 | $29.41 | 149834 |
| 2022-04-26 | -99.03 | $29.58 | 120000 |
| 2022-04-25 | -87.63 | $29.99 | 104922 |
| 2022-04-22 | -97.31 | $29.81 | 78416 |
| 2022-04-21 | -81.72 | $30.10 | 47500 |
| 2022-04-20 | -58.06 | $30.54 | 49400 |
| 2022-04-19 | -86.56 | $30.01 | 152500 |
| 2022-04-18 | -79.26 | $30.13 | 26208 |
| 2022-04-14 | -95.21 | $29.83 | 86500 |
| 2022-04-13 | -77.13 | $30.17 | 42400 |
| 2022-04-12 | -95.21 | $29.83 | 87124 |
| 2022-04-11 | -70.85 | $30.21 | 73600 |
| 2022-04-08 | -42.75 | $30.53 | 80500 |
| 2022-04-07 | -45.88 | $30.45 | 98800 |
| 2022-04-06 | -21.18 | $31.08 | 41611 |
| 2022-04-05 | -17.25 | $31.18 | 114700 |
| 2022-04-04 | -3.92 | $31.52 | 56200 |
| 2022-04-01 | -23.72 | $31.16 | 87036 |
| 2022-03-31 | -33.66 | $31.10 | 81800 |
| 2022-03-30 | -46.57 | $30.94 | 123701 |
| 2022-03-29 | -48.29 | $30.88 | 123644 |
| 2022-03-28 | -55.38 | $30.81 | 59500 |
| 2022-03-25 | -59.23 | $30.66 | 79445 |
| 2022-03-24 | -63.59 | $30.49 | 322225 |
| 2022-03-23 | -81.79 | $29.78 | 288242 |
| 2022-03-22 | -72.56 | $30.14 | 276300 |
| 2022-03-21 | -81.51 | $29.83 | 116700 |
| 2022-03-18 | -74.94 | $30.10 | 805500 |
| 2022-03-17 | -62.04 | $30.63 | 173405 |
| 2022-03-16 | -63.72 | $30.59 | 281900 |
| 2022-03-15 | -81.38 | $29.85 | 456400 |
| 2022-03-14 | -97.61 | $29.17 | 312106 |
| 2022-03-11 | -98.75 | $30.11 | 424300 |
| 2022-03-10 | -93.46 | $30.40 | 1.4M |
| 2022-03-09 | -74.91 | $31.23 | 660653 |
| 2022-03-08 | -88.93 | $30.85 | 1.3M |
| 2022-03-07 | -99.49 | $31.31 | 411518 |
| 2022-03-04 | -70.93 | $32.04 | 320900 |
| 2022-03-03 | -50.00 | $32.40 | 125437 |
| 2022-03-02 | -56.98 | $32.28 | 194738 |
| 2022-03-01 | -40.70 | $32.56 | 202000 |
| 2022-02-28 | -18.02 | $32.95 | 203400 |
| 2022-02-25 | -42.08 | $32.49 | 323134 |
| 2022-02-24 | -60.11 | $32.16 | 446900 |
| 2022-02-23 | -27.85 | $32.65 | 255506 |
| 2022-02-22 | -10.05 | $33.04 | 236500 |
| 2022-02-18 | -24.00 | $32.66 | 188619 |
| 2022-02-17 | -22.00 | $32.71 | 135625 |
| 2022-02-16 | -9.20 | $33.03 | 171745 |
| 2022-02-15 | -20.19 | $32.46 | 288400 |
| 2022-02-14 | -28.17 | $32.29 | 236342 |
| 2022-02-11 | -43.66 | $31.96 | 330808 |
| 2022-02-10 | -23.00 | $32.40 | 126500 |
| 2022-02-09 | -0.47 | $32.88 | 171100 |
| 2022-02-08 | -17.86 | $32.37 | 101016 |
| 2022-02-07 | -39.80 | $31.94 | 188743 |
| 2022-02-04 | -27.65 | $32.12 | 106829 |
| 2022-02-03 | -22.58 | $32.23 | 114300 |
| 2022-02-02 | -1.84 | $32.68 | 136329 |
| 2022-02-01 | -6.95 | $32.29 | 225700 |
| 2022-01-31 | -1.71 | $32.27 | 73000 |
| 2022-01-28 | -33.33 | $31.69 | 106400 |
| 2022-01-27 | -44.97 | $31.59 | 93046 |
| 2022-01-26 | -63.49 | $31.24 | 140129 |
| 2022-01-25 | -45.64 | $31.61 | 156032 |
| 2022-01-24 | -70.26 | $31.13 | 97800 |
| 2022-01-21 | -57.95 | $31.37 | 200004 |
| 2022-01-20 | -67.69 | $31.18 | 148200 |
| 2022-01-19 | -61.03 | $31.31 | 184822 |
| 2022-01-18 | -56.62 | $31.50 | 588100 |
| 2022-01-14 | -42.47 | $31.81 | 72408 |
| 2022-01-13 | -33.33 | $32.01 | 130327 |
| 2022-01-12 | -44.29 | $31.77 | 121400 |
| 2022-01-11 | -65.75 | $31.30 | 135219 |
| 2022-01-10 | -75.80 | $31.08 | 488400 |
| 2022-01-07 | -94.98 | $30.66 | 115200 |
| 2022-01-06 | -95.93 | $31.09 | 160416 |
| 2022-01-05 | -97.04 | $31.10 | 299411 |
| 2022-01-04 | -84.94 | $31.33 | 179300 |
| 2022-01-03 | -87.35 | $31.29 | 331007 |
| 2021-12-31 | -73.33 | $31.64 | 363800 |
| 2021-12-30 | -25.33 | $32.36 | 70124 |
| 2021-12-29 | -30.43 | $32.25 | 27500 |
| 2021-12-28 | -27.33 | $32.30 | 63300 |
| 2021-12-27 | -18.01 | $32.45 | 105600 |
| 2021-12-23 | -31.06 | $32.24 | 188800 |
| 2021-12-22 | -45.88 | $32.18 | 326520 |
| 2021-12-21 | -43.81 | $32.22 | 162645 |
| 2021-12-20 | -23.20 | $32.62 | 292000 |
| 2021-12-17 | -25.77 | $32.57 | 165815 |
| 2021-12-16 | -36.60 | $32.36 | 103800 |
| 2021-12-15 | -68.08 | $31.81 | 122743 |
| 2021-12-14 | -43.66 | $32.33 | 55900 |
| 2021-12-13 | -59.62 | $31.99 | 70200 |
| 2021-12-10 | -44.63 | $32.47 | 116000 |
| 2021-12-09 | -45.87 | $32.44 | 90500 |
| 2021-12-08 | -59.09 | $32.12 | 51027 |
| 2021-12-07 | -58.50 | $32.18 | 81000 |
| 2021-12-06 | -69.17 | $31.91 | 36721 |
| 2021-12-03 | -84.98 | $31.51 | 113205 |
| 2021-12-02 | -90.12 | $31.38 | 80017 |
| 2021-12-01 | -98.81 | $31.16 | 513918 |
| 2021-11-30 | -82.44 | $31.97 | 248900 |
| 2021-11-29 | -84.07 | $31.76 | 643900 |
| 2021-11-26 | -71.68 | $32.04 | 169648 |
| 2021-11-24 | -30.53 | $32.97 | 112009 |
| 2021-11-23 | -47.35 | $32.59 | 136602 |
| 2021-11-22 | -76.55 | $31.93 | 223000 |
| 2021-11-19 | -61.06 | $32.28 | 104637 |
| 2021-11-18 | -46.02 | $32.62 | 69000 |
| 2021-11-17 | -42.92 | $32.69 | 44237 |
| 2021-11-16 | -40.27 | $32.75 | 35001 |
| 2021-11-15 | -33.19 | $32.91 | 203900 |
| 2021-11-12 | -9.73 | $33.44 | 102218 |
| 2021-11-11 | -24.34 | $33.11 | 41145 |
| 2021-11-10 | -25.66 | $33.08 | 167512 |
| 2021-11-09 | -15.49 | $33.31 | 121503 |
| 2021-11-08 | -8.04 | $33.23 | 78509 |
| 2021-11-05 | -7.51 | $33.00 | 287241 |
| 2021-11-04 | -40.34 | $31.96 | 72248 |
| 2021-11-03 | -36.36 | $32.03 | 92700 |
| 2021-11-02 | -38.97 | $31.84 | 68700 |
| 2021-11-01 | -45.99 | $31.58 | 75200 |
| 2021-10-29 | -35.84 | $31.67 | 132640 |
| 2021-10-28 | -25.45 | $31.96 | 121109 |
| 2021-10-27 | -18.52 | $32.12 | 78400 |
| 2021-10-26 | -14.94 | $32.18 | 98900 |
| 2021-10-25 | -15.62 | $32.15 | 137715 |
| 2021-10-22 | -4.80 | $32.51 | 55415 |
| 2021-10-21 | -2.70 | $32.58 | 87810 |
| 2021-10-20 | -2.40 | $32.59 | 102425 |
| 2021-10-19 | 0.00 | $32.67 | 223629 |
| 2021-10-18 | -3.54 | $32.34 | 173021 |
| 2021-10-15 | -0.97 | $32.41 | 100813 |
| 2021-10-14 | -0.73 | $32.07 | 188339 |
| 2021-10-13 | -3.14 | $31.81 | 75600 |
| 2021-10-12 | -1.29 | $31.63 | 56000 |
| 2021-10-11 | -5.78 | $31.46 | 54640 |
| 2021-10-08 | -3.33 | $31.08 | 64200 |
| 2021-10-07 | -6.86 | $30.97 | 137400 |
| 2021-10-06 | -7.56 | $30.93 | 175700 |
| 2021-10-05 | -37.79 | $30.41 | 143700 |
| 2021-10-04 | -65.70 | $29.93 | 19707 |
| 2021-10-01 | -49.42 | $30.21 | 133000 |
| 2021-09-30 | -76.16 | $29.75 | 255100 |
| 2021-09-29 | -93.02 | $29.46 | 80900 |
| 2021-09-28 | -94.77 | $29.43 | 125617 |
| 2021-09-27 | -97.60 | $29.84 | 80613 |
| 2021-09-24 | -77.50 | $30.13 | 57321 |
| 2021-09-23 | -42.50 | $30.55 | 49000 |
| 2021-09-22 | -53.33 | $30.42 | 83920 |
| 2021-09-21 | -50.58 | $30.19 | 66803 |
| 2021-09-20 | -52.63 | $30.06 | 66845 |
| 2021-09-17 | -29.76 | $30.45 | 85700 |
| 2021-09-16 | -16.04 | $30.72 | 96900 |
| 2021-09-15 | -27.27 | $30.43 | 250800 |
| 2021-09-14 | -5.02 | $30.93 | 58244 |
| 2021-09-13 | -2.05 | $31.00 | 94500 |
| 2021-09-10 | -6.83 | $30.75 | 68100 |
| 2021-09-09 | -4.55 | $30.75 | 36800 |
| 2021-09-08 | -2.67 | $30.57 | 51000 |
| 2021-09-07 | -11.07 | $30.35 | 143800 |
| 2021-09-03 | -6.87 | $30.46 | 98700 |
| 2021-09-02 | -1.61 | $30.46 | 46156 |
| 2021-09-01 | -10.00 | $30.18 | 92303 |
| 2021-08-31 | -15.00 | $30.06 | 157700 |
| 2021-08-30 | -2.92 | $30.35 | 23000 |
| 2021-08-27 | -3.43 | $30.27 | 83433 |
| 2021-08-26 | -4.74 | $30.13 | 22000 |
| 2021-08-25 | -6.55 | $30.06 | 60944 |
| 2021-08-24 | -2.42 | $29.51 | 125028 |
| 2021-08-23 | -4.64 | $29.34 | 47100 |
| 2021-08-20 | -1.10 | $29.39 | 79838 |
| 2021-08-19 | -9.30 | $29.15 | 35918 |
| 2021-08-18 | -29.70 | $28.75 | 26228 |
| 2021-08-17 | -31.10 | $28.72 | 15935 |
| 2021-08-16 | -57.93 | $28.28 | 39200 |
| 2021-08-13 | -59.15 | $28.26 | 71817 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.49
2026-08-11
Close Price
$25.75
Vol: 65552Average Directional Index - Detailed Analysis
Minimum
7.31
Average
20.46
Maximum
55.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 9.49 | $25.75 | 65552 |
| 2026-08-10 | 9.27 | $25.85 | 129144 |
| 2026-08-07 | 9.08 | $25.97 | 84200 |
| 2026-08-06 | 8.76 | $25.77 | 135700 |
| 2026-08-05 | 8.57 | $25.81 | 207328 |
| 2026-08-04 | 8.25 | $25.97 | 109214 |
| 2026-08-03 | 7.91 | $26.02 | 64900 |
| 2026-07-31 | 7.55 | $25.56 | 131525 |
| 2026-07-30 | 7.69 | $25.69 | 18900 |
| 2026-07-29 | 7.61 | $25.59 | 66105 |
| 2026-07-28 | 7.43 | $25.65 | 123300 |
| 2026-07-27 | 7.40 | $25.39 | 55000 |
| 2026-07-24 | 7.67 | $25.22 | 108800 |
| 2026-07-23 | 8.04 | $25.10 | 181666 |
| 2026-07-22 | 8.20 | $25.34 | 216700 |
| 2026-07-21 | 8.56 | $25.68 | 588400 |
| 2026-07-20 | 8.90 | $25.68 | 50804 |
| 2026-07-17 | 8.80 | $25.60 | 26427 |
| 2026-07-16 | 8.82 | $25.41 | 69913 |
| 2026-07-15 | 9.06 | $25.16 | 77700 |
| 2026-07-14 | 9.50 | $25.18 | 89100 |
| 2026-07-13 | 9.98 | $24.93 | 42409 |
| 2026-07-10 | 10.42 | $25.27 | 42600 |
| 2026-07-09 | 10.85 | $24.91 | 475013 |
| 2026-07-08 | 11.29 | $25.02 | 34439 |
| 2026-07-07 | 11.83 | $24.94 | 108200 |
| 2026-07-06 | 12.36 | $25.02 | 49542 |
| 2026-07-02 | 12.98 | $24.48 | 70100 |
| 2026-07-01 | 13.26 | $24.15 | 322600 |
| 2026-06-30 | 13.19 | $24.16 | 373600 |
| 2026-06-29 | 13.06 | $24.65 | 341000 |
| 2026-06-26 | 13.34 | $24.41 | 122934 |
| 2026-06-25 | 13.42 | $24.46 | 63045 |
| 2026-06-24 | 13.51 | $24.38 | 92746 |
| 2026-06-23 | 13.35 | $24.90 | 103400 |
| 2026-06-22 | 13.60 | $24.73 | 71546 |
| 2026-06-18 | 13.67 | $25.50 | 36439 |
| 2026-06-17 | 14.37 | $25.09 | 242203 |
| 2026-06-16 | 14.98 | $26.02 | 105800 |
| 2026-06-15 | 15.03 | $26.14 | 287300 |
| 2026-06-12 | 15.08 | $25.00 | 149100 |
| 2026-06-11 | 15.43 | $24.76 | 137400 |
| 2026-06-10 | 15.37 | $24.53 | 59687 |
| 2026-06-09 | 15.14 | $24.44 | 140222 |
| 2026-06-08 | 14.90 | $24.44 | 78717 |
| 2026-06-05 | 14.34 | $24.33 | 90504 |
| 2026-06-04 | 13.76 | $24.70 | 154800 |
| 2026-06-03 | 13.14 | $24.64 | 64816 |
| 2026-06-02 | 13.45 | $24.58 | 250646 |
| 2026-06-01 | 13.60 | $23.89 | 269407 |
| 2026-05-29 | 12.88 | $23.86 | 239972 |
| 2026-05-28 | 12.28 | $24.38 | 126922 |
| 2026-05-27 | 11.96 | $24.64 | 14700 |
| 2026-05-26 | 12.18 | $24.59 | 113402 |
| 2026-05-22 | 12.29 | $24.72 | 112600 |
| 2026-05-21 | 12.61 | $24.63 | 21300 |
| 2026-05-20 | 12.89 | $24.53 | 147917 |
| 2026-05-19 | 13.03 | $24.20 | 85406 |
| 2026-05-18 | 12.91 | $24.54 | 106707 |
| 2026-05-15 | 13.06 | $24.64 | 37733 |
| 2026-05-14 | 13.40 | $24.80 | 63900 |
| 2026-05-13 | 13.97 | $24.78 | 52000 |
| 2026-05-12 | 14.46 | $24.64 | 150211 |
| 2026-05-11 | 14.95 | $25.04 | 116800 |
| 2026-05-08 | 15.45 | $25.21 | 180600 |
| 2026-05-07 | 15.89 | $25.17 | 287300 |
| 2026-05-06 | 16.27 | $25.09 | 87402 |
| 2026-05-05 | 17.09 | $24.42 | 71000 |
| 2026-05-04 | 17.05 | $24.31 | 101935 |
| 2026-05-01 | 17.02 | $24.31 | 59646 |
| 2026-04-30 | 16.86 | $24.20 | 67626 |
| 2026-04-29 | 16.48 | $24.10 | 32843 |
| 2026-04-28 | 15.93 | $24.15 | 54600 |
| 2026-04-27 | 15.40 | $24.55 | 27300 |
| 2026-04-24 | 15.18 | $24.71 | 44000 |
| 2026-04-23 | 15.08 | $24.81 | 26635 |
| 2026-04-22 | 15.00 | $25.10 | 19937 |
| 2026-04-21 | 15.24 | $25.10 | 159001 |
| 2026-04-20 | 15.49 | $25.35 | 68388 |
| 2026-04-17 | 16.02 | $25.51 | 157439 |
| 2026-04-16 | 16.83 | $25.32 | 77200 |
| 2026-04-15 | 17.33 | $25.47 | 20500 |
| 2026-04-14 | 17.99 | $25.48 | 52400 |
| 2026-04-13 | 18.68 | $25.48 | 123300 |
| 2026-04-10 | 19.40 | $25.49 | 120300 |
| 2026-04-09 | 20.30 | $25.67 | 90500 |
| 2026-04-08 | 21.27 | $25.71 | 134448 |
| 2026-04-07 | 22.39 | $24.89 | 154719 |
| 2026-04-06 | 22.69 | $24.79 | 56022 |
| 2026-04-02 | 22.91 | $24.68 | 82037 |
| 2026-04-01 | 23.10 | $24.85 | 82400 |
| 2026-03-31 | 23.75 | $24.83 | 128700 |
| 2026-03-30 | 24.27 | $24.08 | 110536 |
| 2026-03-27 | 24.05 | $24.34 | 77200 |
| 2026-03-26 | 24.01 | $24.56 | 156222 |
| 2026-03-25 | 24.11 | $25.00 | 97132 |
| 2026-03-24 | 24.52 | $24.44 | 91200 |
| 2026-03-23 | 24.33 | $24.99 | 342716 |
| 2026-03-20 | 24.32 | $24.23 | 167136 |
| 2026-03-19 | 23.81 | $24.69 | 132600 |
| 2026-03-18 | 23.43 | $24.61 | 104627 |
| 2026-03-17 | 23.03 | $24.88 | 89400 |
| 2026-03-16 | 22.81 | $24.67 | 403733 |
| 2026-03-13 | 22.38 | $24.97 | 148430 |
| 2026-03-12 | 22.17 | $25.07 | 314965 |
| 2026-03-11 | 21.96 | $25.38 | 119709 |
| 2026-03-10 | 22.04 | $25.54 | 482324 |
| 2026-03-09 | 22.14 | $25.28 | 417853 |
| 2026-03-06 | 21.78 | $25.32 | 805100 |
| 2026-03-05 | 21.90 | $26.13 | 198819 |
| 2026-03-04 | 22.59 | $26.39 | 158800 |
| 2026-03-03 | 23.65 | $26.64 | 258500 |
| 2026-03-02 | 24.77 | $26.91 | 262400 |
| 2026-02-27 | 25.55 | $27.91 | 59431 |
| 2026-02-26 | 25.01 | $28.15 | 94400 |
| 2026-02-25 | 24.08 | $28.37 | 189633 |
| 2026-02-24 | 22.99 | $27.73 | 372938 |
| 2026-02-23 | 22.29 | $27.53 | 264700 |
| 2026-02-20 | 21.74 | $27.16 | 161926 |
| 2026-02-19 | 21.51 | $26.83 | 62731 |
| 2026-02-18 | 21.59 | $26.78 | 63204 |
| 2026-02-17 | 21.62 | $26.68 | 76400 |
| 2026-02-13 | 21.87 | $26.97 | 134948 |
| 2026-02-12 | 21.59 | $26.94 | 220900 |
| 2026-02-11 | 21.21 | $27.25 | 175509 |
| 2026-02-10 | 20.45 | $26.93 | 71000 |
| 2026-02-09 | 19.91 | $26.42 | 174208 |
| 2026-02-06 | 19.79 | $26.73 | 64400 |
| 2026-02-05 | 19.49 | $26.45 | 74428 |
| 2026-02-04 | 19.52 | $26.33 | 159643 |
| 2026-02-03 | 19.57 | $26.45 | 122100 |
| 2026-02-02 | 19.55 | $26.24 | 188800 |
| 2026-01-30 | 19.73 | $25.97 | 136791 |
| 2026-01-29 | 20.18 | $25.65 | 239000 |
| 2026-01-28 | 21.01 | $26.33 | 214822 |
| 2026-01-27 | 20.84 | $26.23 | 273542 |
| 2026-01-26 | 20.84 | $26.03 | 175600 |
| 2026-01-23 | 21.06 | $26.21 | 159009 |
| 2026-01-22 | 20.93 | $26.35 | 137603 |
| 2026-01-21 | 20.32 | $26.27 | 145600 |
| 2026-01-20 | 19.95 | $26.00 | 266335 |
| 2026-01-16 | 19.71 | $26.42 | 107934 |
| 2026-01-15 | 18.79 | $26.38 | 117805 |
| 2026-01-14 | 17.77 | $26.04 | 146800 |
| 2026-01-13 | 17.15 | $26.24 | 150700 |
| 2026-01-12 | 16.16 | $26.41 | 208600 |
| 2026-01-09 | 14.87 | $26.13 | 270600 |
| 2026-01-08 | 13.75 | $26.08 | 97300 |
| 2026-01-07 | 12.65 | $25.92 | 153583 |
| 2026-01-06 | 11.70 | $25.98 | 160200 |
| 2026-01-05 | 10.70 | $25.46 | 152138 |
| 2026-01-02 | 10.20 | $25.30 | 84200 |
| 2025-12-31 | 10.00 | $24.92 | 174419 |
| 2025-12-30 | 10.20 | $25.06 | 41408 |
| 2025-12-29 | 10.31 | $25.09 | 135500 |
| 2025-12-26 | 10.43 | $25.08 | 112025 |
| 2025-12-24 | 10.60 | $24.94 | 52700 |
| 2025-12-23 | 10.95 | $24.93 | 43026 |
| 2025-12-22 | 11.33 | $24.96 | 99310 |
| 2025-12-19 | 11.74 | $24.66 | 211800 |
| 2025-12-18 | 12.15 | $25.01 | 42021 |
| 2025-12-17 | 12.47 | $25.10 | 112228 |
| 2025-12-16 | 12.60 | $25.19 | 49200 |
| 2025-12-15 | 12.78 | $24.95 | 109604 |
| 2025-12-12 | 13.12 | $24.90 | 72449 |
| 2025-12-11 | 13.48 | $25.02 | 146200 |
| 2025-12-10 | 13.96 | $24.73 | 133437 |
| 2025-12-09 | 14.63 | $24.67 | 268215 |
| 2025-12-08 | 15.16 | $24.58 | 77914 |
| 2025-12-05 | 15.71 | $24.73 | 81800 |
| 2025-12-04 | 16.41 | $24.20 | 431912 |
| 2025-12-03 | 16.81 | $24.68 | 128132 |
| 2025-12-02 | 17.69 | $25.06 | 265123 |
| 2025-12-01 | 18.02 | $25.24 | 140947 |
| 2025-11-28 | 18.29 | $25.21 | 171436 |
| 2025-11-26 | 18.64 | $25.02 | 138300 |
| 2025-11-25 | 19.18 | $25.00 | 160048 |
| 2025-11-24 | 19.83 | $24.97 | 216413 |
| 2025-11-21 | 20.43 | $25.06 | 432200 |
| 2025-11-20 | 21.06 | $24.37 | 248628 |
| 2025-11-19 | 22.07 | $24.23 | 188418 |
| 2025-11-18 | 22.76 | $24.02 | 185900 |
| 2025-11-17 | 23.14 | $23.95 | 132300 |
| 2025-11-14 | 23.51 | $23.28 | 203900 |
| 2025-11-13 | 22.84 | $23.69 | 160700 |
| 2025-11-12 | 22.52 | $23.60 | 71961 |
| 2025-11-11 | 21.92 | $23.41 | 163500 |
| 2025-11-10 | 21.03 | $23.70 | 89304 |
| 2025-11-07 | 20.34 | $23.79 | 98200 |
| 2025-11-06 | 19.64 | $24.11 | 82200 |
| 2025-11-05 | 19.28 | $24.19 | 67223 |
| 2025-11-04 | 18.90 | $24.38 | 137014 |
| 2025-11-03 | 18.68 | $24.15 | 133231 |
| 2025-10-31 | 18.18 | $24.55 | 55046 |
| 2025-10-30 | 17.99 | $24.40 | 41420 |
| 2025-10-29 | 17.67 | $24.74 | 77636 |
| 2025-10-28 | 17.58 | $24.44 | 89334 |
| 2025-10-27 | 16.99 | $24.40 | 60600 |
| 2025-10-24 | 16.21 | $24.70 | 55000 |
| 2025-10-23 | 15.71 | $24.99 | 64500 |
| 2025-10-22 | 15.37 | $24.82 | 49500 |
| 2025-10-21 | 14.80 | $25.11 | 81547 |
| 2025-10-20 | 14.46 | $25.33 | 47913 |
| 2025-10-17 | 14.33 | $25.41 | 27600 |
| 2025-10-16 | 14.19 | $25.42 | 25938 |
| 2025-10-15 | 14.16 | $25.44 | 70800 |
| 2025-10-14 | 14.13 | $25.45 | 35835 |
| 2025-10-13 | 14.04 | $25.30 | 54636 |
| 2025-10-10 | 13.72 | $24.87 | 67103 |
| 2025-10-09 | 13.38 | $25.20 | 93700 |
| 2025-10-08 | 13.30 | $25.67 | 60128 |
| 2025-10-07 | 13.57 | $25.36 | 57803 |
| 2025-10-06 | 13.55 | $25.10 | 71100 |
| 2025-10-03 | 13.18 | $25.59 | 45137 |
| 2025-10-02 | 13.21 | $25.22 | 347801 |
| 2025-10-01 | 12.90 | $25.20 | 77243 |
| 2025-09-30 | 12.64 | $24.84 | 194600 |
| 2025-09-29 | 11.79 | $25.04 | 44921 |
| 2025-09-26 | 11.17 | $25.12 | 115900 |
| 2025-09-25 | 10.53 | $25.09 | 103245 |
| 2025-09-24 | 9.86 | $25.69 | 90314 |
| 2025-09-23 | 9.63 | $26.16 | 163100 |
| 2025-09-22 | 9.84 | $26.60 | 170428 |
| 2025-09-19 | 10.06 | $26.80 | 183742 |
| 2025-09-18 | 10.16 | $26.46 | 38836 |
| 2025-09-17 | 10.60 | $26.55 | 94700 |
| 2025-09-16 | 10.92 | $26.22 | 86938 |
| 2025-09-15 | 11.27 | $25.71 | 89811 |
| 2025-09-12 | 10.94 | $25.80 | 33244 |
| 2025-09-11 | 10.69 | $26.00 | 50300 |
| 2025-09-10 | 10.57 | $25.92 | 211736 |
| 2025-09-09 | 10.44 | $26.09 | 38100 |
| 2025-09-08 | 10.49 | $26.09 | 119000 |
| 2025-09-05 | 10.67 | $26.06 | 36200 |
| 2025-09-04 | 10.84 | $25.78 | 26805 |
| 2025-09-03 | 10.55 | $25.58 | 338300 |
| 2025-09-02 | 10.02 | $25.68 | 72100 |
| 2025-08-29 | 9.59 | $26.15 | 83900 |
| 2025-08-28 | 9.45 | $26.39 | 38500 |
| 2025-08-27 | 9.55 | $26.56 | 192129 |
| 2025-08-26 | 9.72 | $26.12 | 411600 |
| 2025-08-25 | 9.58 | $26.69 | 68300 |
| 2025-08-22 | 10.00 | $26.63 | 106600 |
| 2025-08-21 | 10.44 | $26.15 | 24500 |
| 2025-08-20 | 10.38 | $26.35 | 6714 |
| 2025-08-19 | 10.39 | $26.25 | 53300 |
| 2025-08-18 | 10.32 | $26.34 | 66700 |
| 2025-08-15 | 10.35 | $26.39 | 43111 |
| 2025-08-14 | 10.39 | $26.28 | 129300 |
| 2025-08-13 | 10.44 | $26.72 | 65600 |
| 2025-08-12 | 10.94 | $26.55 | 33346 |
| 2025-08-11 | 11.33 | $26.19 | 84000 |
| 2025-08-08 | 11.38 | $26.63 | 55233 |
| 2025-08-07 | 11.85 | $26.49 | 42321 |
| 2025-08-06 | 12.28 | $26.41 | 89800 |
| 2025-08-05 | 12.55 | $26.16 | 385900 |
| 2025-08-04 | 12.72 | $26.35 | 342637 |
| 2025-08-01 | 13.03 | $25.78 | 110139 |
| 2025-07-31 | 12.76 | $25.42 | 80900 |
| 2025-07-30 | 11.95 | $26.18 | 35408 |
| 2025-07-29 | 11.69 | $26.37 | 26400 |
| 2025-07-28 | 11.65 | $26.55 | 33600 |
| 2025-07-25 | 11.82 | $26.75 | 67100 |
| 2025-07-24 | 12.11 | $27.00 | 43900 |
| 2025-07-23 | 12.74 | $27.09 | 57639 |
| 2025-07-22 | 13.40 | $26.52 | 118846 |
| 2025-07-21 | 13.46 | $26.34 | 41943 |
| 2025-07-18 | 13.29 | $26.11 | 34200 |
| 2025-07-17 | 12.90 | $26.08 | 118324 |
| 2025-07-16 | 12.27 | $26.35 | 204326 |
| 2025-07-15 | 11.79 | $26.96 | 64500 |
| 2025-07-14 | 12.00 | $27.36 | 72300 |
| 2025-07-11 | 12.61 | $27.13 | 128800 |
| 2025-07-10 | 12.97 | $27.19 | 201100 |
| 2025-07-09 | 13.38 | $27.15 | 173400 |
| 2025-07-08 | 13.99 | $26.78 | 54121 |
| 2025-07-07 | 14.35 | $26.72 | 50900 |
| 2025-07-03 | 14.73 | $27.08 | 58403 |
| 2025-07-02 | 15.45 | $27.00 | 27115 |
| 2025-07-01 | 16.11 | $27.14 | 45900 |
| 2025-06-30 | 16.96 | $27.12 | 72046 |
| 2025-06-27 | 17.85 | $27.23 | 116900 |
| 2025-06-26 | 18.66 | $26.85 | 35800 |
| 2025-06-25 | 19.43 | $26.81 | 62460 |
| 2025-06-24 | 20.15 | $26.61 | 67718 |
| 2025-06-23 | 20.80 | $25.96 | 33800 |
| 2025-06-20 | 20.70 | $26.50 | 200213 |
| 2025-06-18 | 21.08 | $26.70 | 77300 |
| 2025-06-17 | 21.61 | $26.98 | 219144 |
| 2025-06-16 | 22.56 | $27.35 | 53800 |
| 2025-06-13 | 23.70 | $27.66 | 183000 |
| 2025-06-12 | 24.36 | $28.08 | 8741 |
| 2025-06-11 | 24.39 | $27.93 | 44900 |
| 2025-06-10 | 24.49 | $27.82 | 58200 |
| 2025-06-09 | 24.72 | $28.12 | 171747 |
| 2025-06-06 | 24.71 | $27.95 | 19300 |
| 2025-06-05 | 24.92 | $27.96 | 99143 |
| 2025-06-04 | 25.08 | $27.66 | 39900 |
| 2025-06-03 | 25.44 | $27.78 | 24900 |
| 2025-06-02 | 25.70 | $27.60 | 28800 |
| 2025-05-30 | 26.12 | $27.24 | 263834 |
| 2025-05-29 | 26.77 | $27.84 | 152800 |
| 2025-05-28 | 26.70 | $27.93 | 30708 |
| 2025-05-27 | 26.43 | $27.78 | 29700 |
| 2025-05-23 | 26.29 | $27.81 | 36923 |
| 2025-05-22 | 26.14 | $27.27 | 38300 |
| 2025-05-21 | 26.39 | $27.46 | 83237 |
| 2025-05-20 | 26.37 | $27.36 | 125600 |
| 2025-05-19 | 26.47 | $27.90 | 80623 |
| 2025-05-16 | 25.93 | $27.69 | 46402 |
| 2025-05-15 | 25.50 | $27.62 | 116400 |
| 2025-05-14 | 25.12 | $28.01 | 120800 |
| 2025-05-13 | 24.31 | $28.06 | 41031 |
| 2025-05-12 | 23.41 | $27.75 | 57200 |
| 2025-05-09 | 22.64 | $27.62 | 19030 |
| 2025-05-08 | 21.90 | $27.16 | 337100 |
| 2025-05-07 | 21.35 | $27.56 | 45900 |
| 2025-05-06 | 20.30 | $27.35 | 88934 |
| 2025-05-05 | 19.42 | $27.03 | 72400 |
| 2025-05-02 | 18.71 | $27.27 | 166326 |
| 2025-05-01 | 17.56 | $26.86 | 41535 |
| 2025-04-30 | 16.65 | $26.89 | 94900 |
| 2025-04-29 | 15.69 | $26.41 | 45300 |
| 2025-04-28 | 15.10 | $26.18 | 28734 |
| 2025-04-25 | 14.66 | $26.26 | 63600 |
| 2025-04-24 | 14.06 | $25.96 | 87000 |
| 2025-04-23 | 13.65 | $25.59 | 13724 |
| 2025-04-22 | 13.44 | $25.55 | 57207 |
| 2025-04-21 | 13.29 | $25.17 | 111736 |
| 2025-04-17 | 13.32 | $25.30 | 17603 |
| 2025-04-16 | 13.34 | $25.25 | 45239 |
| 2025-04-15 | 13.34 | $25.41 | 78000 |
| 2025-04-14 | 13.17 | $25.19 | 53800 |
| 2025-04-11 | 13.31 | $24.96 | 28600 |
| 2025-04-10 | 13.59 | $24.18 | 143500 |
| 2025-04-09 | 14.22 | $25.16 | 52900 |
| 2025-04-08 | 14.90 | $24.13 | 353407 |
| 2025-04-07 | 15.30 | $24.14 | 117636 |
| 2025-04-04 | 14.76 | $23.83 | 148300 |
| 2025-04-03 | 14.52 | $25.04 | 72826 |
| 2025-04-02 | 15.02 | $25.56 | 33232 |
| 2025-04-01 | 15.04 | $25.26 | 42300 |
| 2025-03-31 | 15.30 | $25.30 | 77806 |
| 2025-03-28 | 15.66 | $24.98 | 56800 |
| 2025-03-27 | 16.29 | $25.10 | 33000 |
| 2025-03-26 | 16.84 | $25.02 | 50100 |
| 2025-03-25 | 17.46 | $25.20 | 22836 |
| 2025-03-24 | 17.85 | $25.43 | 47200 |
| 2025-03-21 | 18.02 | $25.79 | 246422 |
| 2025-03-20 | 17.76 | $25.91 | 41900 |
| 2025-03-19 | 17.37 | $25.87 | 188146 |
| 2025-03-18 | 16.90 | $25.67 | 97200 |
| 2025-03-17 | 16.68 | $26.00 | 77800 |
| 2025-03-14 | 16.14 | $25.79 | 104542 |
| 2025-03-13 | 15.72 | $25.38 | 80648 |
| 2025-03-12 | 15.70 | $25.08 | 107828 |
| 2025-03-11 | 15.87 | $25.07 | 172300 |
| 2025-03-10 | 16.04 | $25.47 | 135626 |
| 2025-03-07 | 15.73 | $25.36 | 157627 |
| 2025-03-06 | 15.41 | $25.14 | 150600 |
| 2025-03-05 | 15.47 | $24.71 | 186400 |
| 2025-03-04 | 16.05 | $24.25 | 142600 |
| 2025-03-03 | 16.67 | $24.05 | 95106 |
| 2025-02-28 | 17.31 | $24.00 | 165500 |
| 2025-02-27 | 17.60 | $24.30 | 52100 |
| 2025-02-26 | 18.39 | $24.46 | 133700 |
| 2025-02-25 | 19.34 | $24.17 | 87006 |
| 2025-02-24 | 20.00 | $24.33 | 29300 |
| 2025-02-21 | 20.85 | $24.41 | 141500 |
| 2025-02-20 | 21.83 | $24.36 | 47500 |
| 2025-02-19 | 22.52 | $24.37 | 38000 |
| 2025-02-18 | 23.27 | $24.30 | 263900 |
| 2025-02-14 | 23.93 | $24.29 | 48243 |
| 2025-02-13 | 24.71 | $24.36 | 107020 |
| 2025-02-12 | 25.53 | $23.82 | 32000 |
| 2025-02-11 | 25.68 | $23.80 | 66932 |
| 2025-02-10 | 25.84 | $24.10 | 74300 |
| 2025-02-07 | 26.18 | $24.36 | 80923 |
| 2025-02-06 | 26.84 | $24.73 | 91100 |
| 2025-02-05 | 27.88 | $24.83 | 48801 |
| 2025-02-04 | 29.03 | $24.16 | 96000 |
| 2025-02-03 | 29.40 | $23.35 | 135900 |
| 2025-01-31 | 28.50 | $23.32 | 175100 |
| 2025-01-30 | 27.64 | $23.72 | 39100 |
| 2025-01-29 | 27.08 | $23.88 | 173600 |
| 2025-01-28 | 26.65 | $23.98 | 31417 |
| 2025-01-27 | 26.21 | $24.01 | 44906 |
| 2025-01-24 | 25.83 | $24.51 | 17930 |
| 2025-01-23 | 25.90 | $24.68 | 4700 |
| 2025-01-22 | 26.09 | $24.64 | 8428 |
| 2025-01-21 | 26.37 | $24.79 | 35348 |
| 2025-01-17 | 26.74 | $24.75 | 54400 |
| 2025-01-16 | 27.05 | $24.58 | 13800 |
| 2025-01-15 | 27.11 | $24.68 | 27700 |
| 2025-01-14 | 27.34 | $24.32 | 24108 |
| 2025-01-13 | 27.00 | $24.60 | 40722 |
| 2025-01-10 | 26.84 | $24.78 | 36500 |
| 2025-01-08 | 26.90 | $24.86 | 202916 |
| 2025-01-07 | 27.06 | $25.30 | 125440 |
| 2025-01-06 | 27.68 | $25.79 | 32006 |
| 2025-01-03 | 28.87 | $25.69 | 108226 |
| 2025-01-02 | 29.94 | $25.30 | 36525 |
| 2024-12-31 | 30.67 | $25.03 | 16235 |
| 2024-12-30 | 30.84 | $24.98 | 34813 |
| 2024-12-27 | 30.94 | $25.20 | 27000 |
| 2024-12-26 | 31.18 | $25.27 | 19433 |
| 2024-12-24 | 31.43 | $24.94 | 11400 |
| 2024-12-23 | 31.11 | $24.97 | 31900 |
| 2024-12-20 | 30.71 | $24.77 | 75800 |
| 2024-12-19 | 30.05 | $24.55 | 126813 |
| 2024-12-18 | 29.06 | $24.38 | 34920 |
| 2024-12-17 | 28.02 | $24.93 | 70916 |
| 2024-12-16 | 27.31 | $25.53 | 90200 |
| 2024-12-13 | 27.00 | $25.55 | 56100 |
| 2024-12-12 | 26.75 | $25.72 | 23523 |
| 2024-12-11 | 26.66 | $25.78 | 47000 |
| 2024-12-10 | 26.63 | $26.04 | 203400 |
| 2024-12-09 | 26.86 | $26.11 | 54800 |
| 2024-12-06 | 27.13 | $26.20 | 23400 |
| 2024-12-05 | 27.54 | $26.22 | 18940 |
| 2024-12-04 | 28.00 | $26.25 | 20445 |
| 2024-12-03 | 28.40 | $26.04 | 226306 |
| 2024-12-02 | 28.56 | $26.01 | 27337 |
| 2024-11-29 | 28.62 | $25.67 | 34900 |
| 2024-11-27 | 28.26 | $25.77 | 11600 |
| 2024-11-26 | 28.11 | $26.04 | 24100 |
| 2024-11-25 | 28.25 | $26.11 | 124929 |
| 2024-11-22 | 28.50 | $25.97 | 47600 |
| 2024-11-21 | 28.46 | $26.26 | 74529 |
| 2024-11-20 | 28.59 | $26.15 | 81600 |
| 2024-11-19 | 28.69 | $25.93 | 45700 |
| 2024-11-18 | 28.55 | $25.77 | 62619 |
| 2024-11-15 | 28.16 | $25.41 | 59100 |
| 2024-11-14 | 27.23 | $25.02 | 86422 |
| 2024-11-13 | 25.79 | $25.82 | 84000 |
| 2024-11-12 | 24.66 | $26.06 | 43723 |
| 2024-11-11 | 23.64 | $26.51 | 53317 |
| 2024-11-08 | 22.89 | $26.73 | 61520 |
| 2024-11-07 | 22.22 | $26.86 | 22119 |
| 2024-11-06 | 21.55 | $27.27 | 29100 |
| 2024-11-05 | 21.07 | $27.85 | 32429 |
| 2024-11-04 | 21.18 | $27.28 | 158002 |
| 2024-11-01 | 20.45 | $27.43 | 56419 |
| 2024-10-31 | 19.80 | $27.37 | 20019 |
| 2024-10-30 | 19.12 | $27.75 | 32142 |
| 2024-10-29 | 18.81 | $27.63 | 81209 |
| 2024-10-28 | 18.42 | $28.12 | 46842 |
| 2024-10-25 | 18.64 | $27.96 | 14138 |
| 2024-10-24 | 18.88 | $28.09 | 49501 |
| 2024-10-23 | 19.32 | $28.20 | 42009 |
| 2024-10-22 | 19.95 | $28.76 | 38805 |
| 2024-10-21 | 20.80 | $28.65 | 138511 |
| 2024-10-18 | 21.61 | $28.85 | 18300 |
| 2024-10-17 | 22.39 | $28.76 | 12500 |
| 2024-10-16 | 23.37 | $28.86 | 104200 |
| 2024-10-15 | 24.34 | $28.69 | 142700 |
| 2024-10-14 | 25.40 | $28.69 | 19731 |
| 2024-10-11 | 26.70 | $28.66 | 53500 |
| 2024-10-10 | 28.03 | $28.71 | 53900 |
| 2024-10-09 | 29.43 | $29.22 | 43100 |
| 2024-10-08 | 30.36 | $29.65 | 21600 |
| 2024-10-07 | 30.60 | $29.47 | 70504 |
| 2024-10-04 | 30.86 | $29.31 | 31044 |
| 2024-10-03 | 31.39 | $29.27 | 9800 |
| 2024-10-02 | 31.99 | $29.38 | 15749 |
| 2024-10-01 | 32.42 | $29.21 | 26231 |
| 2024-09-30 | 32.98 | $29.13 | 87346 |
| 2024-09-27 | 33.71 | $29.70 | 23425 |
| 2024-09-26 | 33.49 | $29.93 | 48537 |
| 2024-09-25 | 32.90 | $29.40 | 153713 |
| 2024-09-24 | 32.53 | $29.83 | 63071 |
| 2024-09-23 | 31.60 | $29.59 | 202900 |
| 2024-09-20 | 30.78 | $29.31 | 29900 |
| 2024-09-19 | 30.12 | $29.10 | 18300 |
| 2024-09-18 | 29.59 | $28.60 | 66544 |
| 2024-09-17 | 29.23 | $28.74 | 32023 |
| 2024-09-16 | 28.57 | $28.55 | 47921 |
| 2024-09-13 | 28.06 | $28.16 | 22100 |
| 2024-09-12 | 27.87 | $28.23 | 23266 |
| 2024-09-11 | 27.68 | $28.05 | 41039 |
| 2024-09-10 | 27.64 | $28.17 | 25800 |
| 2024-09-09 | 27.09 | $28.10 | 24123 |
| 2024-09-06 | 26.55 | $27.58 | 24800 |
| 2024-09-05 | 26.12 | $27.74 | 28512 |
| 2024-09-04 | 25.84 | $27.25 | 75708 |
| 2024-09-03 | 25.86 | $27.00 | 55300 |
| 2024-08-30 | 26.00 | $27.56 | 174200 |
| 2024-08-29 | 25.23 | $27.56 | 59600 |
| 2024-08-28 | 24.49 | $27.66 | 35800 |
| 2024-08-27 | 23.68 | $27.72 | 32500 |
| 2024-08-26 | 22.83 | $27.78 | 26236 |
| 2024-08-23 | 21.58 | $27.81 | 52739 |
| 2024-08-22 | 20.28 | $27.33 | 32700 |
| 2024-08-21 | 19.10 | $27.44 | 33000 |
| 2024-08-20 | 17.92 | $27.51 | 9100 |
| 2024-08-19 | 16.63 | $27.36 | 46744 |
| 2024-08-16 | 15.38 | $26.86 | 29134 |
| 2024-08-15 | 14.41 | $26.33 | 27500 |
| 2024-08-14 | 13.80 | $26.18 | 54135 |
| 2024-08-13 | 13.28 | $26.10 | 38804 |
| 2024-08-12 | 12.81 | $25.72 | 16600 |
| 2024-08-09 | 12.65 | $25.73 | 74744 |
| 2024-08-08 | 12.48 | $25.58 | 87221 |
| 2024-08-07 | 12.43 | $24.87 | 50500 |
| 2024-08-06 | 12.84 | $24.71 | 34200 |
| 2024-08-05 | 13.41 | $24.54 | 75900 |
| 2024-08-02 | 13.72 | $25.04 | 40747 |
| 2024-08-01 | 14.00 | $25.19 | 43600 |
| 2024-07-31 | 14.09 | $25.23 | 29011 |
| 2024-07-30 | 14.48 | $24.93 | 32701 |
| 2024-07-29 | 15.15 | $25.10 | 35700 |
| 2024-07-26 | 15.81 | $25.40 | 46900 |
| 2024-07-25 | 16.05 | $25.02 | 47339 |
| 2024-07-24 | 16.82 | $25.13 | 59000 |
| 2024-07-23 | 17.24 | $25.34 | 10300 |
| 2024-07-22 | 17.30 | $25.52 | 14700 |
| 2024-07-19 | 17.25 | $25.57 | 26324 |
| 2024-07-18 | 17.08 | $25.13 | 11606 |
| 2024-07-17 | 17.30 | $25.25 | 57000 |
| 2024-07-16 | 17.50 | $25.32 | 28100 |
| 2024-07-15 | 17.52 | $25.32 | 36770 |
| 2024-07-12 | 17.49 | $25.33 | 35400 |
| 2024-07-11 | 17.59 | $25.11 | 63300 |
| 2024-07-10 | 17.83 | $24.80 | 21100 |
| 2024-07-09 | 18.50 | $24.77 | 91705 |
| 2024-07-08 | 19.15 | $24.87 | 59100 |
| 2024-07-05 | 19.67 | $24.75 | 41400 |
| 2024-07-03 | 20.45 | $24.60 | 45800 |
| 2024-07-02 | 21.48 | $24.03 | 22400 |
| 2024-07-01 | 21.95 | $24.13 | 27812 |
| 2024-06-28 | 22.52 | $24.16 | 34800 |
| 2024-06-27 | 23.34 | $24.09 | 26734 |
| 2024-06-26 | 23.91 | $23.58 | 45137 |
| 2024-06-25 | 23.85 | $23.67 | 28000 |
| 2024-06-24 | 23.88 | $23.51 | 42727 |
| 2024-06-21 | 23.64 | $23.15 | 25300 |
| 2024-06-20 | 22.79 | $23.58 | 47600 |
| 2024-06-18 | 22.26 | $23.99 | 79201 |
| 2024-06-17 | 22.06 | $24.12 | 32441 |
| 2024-06-14 | 21.93 | $24.00 | 24830 |
| 2024-06-13 | 21.49 | $24.10 | 28300 |
| 2024-06-12 | 21.08 | $24.37 | 104633 |
| 2024-06-11 | 20.86 | $24.06 | 74824 |
| 2024-06-10 | 20.15 | $24.63 | 8921 |
| 2024-06-07 | 19.90 | $24.72 | 78300 |
| 2024-06-06 | 19.84 | $24.78 | 56031 |
| 2024-06-05 | 19.85 | $24.57 | 92000 |
| 2024-06-04 | 19.34 | $24.27 | 46100 |
| 2024-06-03 | 18.41 | $24.58 | 45689 |
| 2024-05-31 | 17.74 | $24.50 | 436700 |
| 2024-05-30 | 17.02 | $24.33 | 56545 |
| 2024-05-29 | 15.79 | $24.61 | 39500 |
| 2024-05-28 | 14.71 | $25.07 | 58841 |
| 2024-05-24 | 14.10 | $25.57 | 72445 |
| 2024-05-23 | 14.01 | $25.44 | 106500 |
| 2024-05-22 | 13.91 | $25.50 | 28616 |
| 2024-05-21 | 14.00 | $25.73 | 39712 |
| 2024-05-20 | 14.26 | $25.96 | 44311 |
| 2024-05-17 | 14.87 | $25.92 | 48700 |
| 2024-05-16 | 15.34 | $25.91 | 44105 |
| 2024-05-15 | 16.01 | $25.86 | 57141 |
| 2024-05-14 | 16.53 | $25.78 | 7600 |
| 2024-05-13 | 16.93 | $25.67 | 27500 |
| 2024-05-10 | 17.26 | $25.40 | 46200 |
| 2024-05-09 | 17.32 | $25.76 | 126513 |
| 2024-05-08 | 17.57 | $25.96 | 73035 |
| 2024-05-07 | 18.25 | $25.89 | 18729 |
| 2024-05-06 | 18.90 | $26.03 | 23813 |
| 2024-05-03 | 19.69 | $25.99 | 37300 |
| 2024-05-02 | 20.45 | $25.89 | 179945 |
| 2024-05-01 | 21.10 | $25.75 | 4425 |
| 2024-04-30 | 21.60 | $25.76 | 23434 |
| 2024-04-29 | 22.17 | $26.00 | 91700 |
| 2024-04-26 | 22.89 | $25.37 | 27147 |
| 2024-04-25 | 22.88 | $25.21 | 25900 |
| 2024-04-24 | 22.58 | $25.21 | 49800 |
| 2024-04-23 | 22.36 | $25.24 | 85500 |
| 2024-04-22 | 22.06 | $24.90 | 99873 |
| 2024-04-19 | 21.19 | $24.74 | 158000 |
| 2024-04-18 | 20.12 | $25.07 | 68810 |
| 2024-04-17 | 19.24 | $24.86 | 66141 |
| 2024-04-16 | 18.05 | $24.92 | 102817 |
| 2024-04-15 | 16.70 | $25.45 | 64600 |
| 2024-04-12 | 15.72 | $26.01 | 67900 |
| 2024-04-11 | 15.10 | $26.40 | 87500 |
| 2024-04-10 | 14.78 | $26.32 | 73830 |
| 2024-04-09 | 14.52 | $26.69 | 103100 |
| 2024-04-08 | 14.59 | $26.56 | 128900 |
| 2024-04-05 | 14.50 | $26.44 | 229342 |
| 2024-04-04 | 14.22 | $26.76 | 373607 |
| 2024-04-03 | 14.26 | $27.33 | 174300 |
| 2024-04-02 | 14.98 | $27.59 | 55447 |
| 2024-04-01 | 15.37 | $27.70 | 41200 |
| 2024-03-28 | 15.62 | $27.63 | 48700 |
| 2024-03-27 | 16.24 | $27.48 | 56600 |
| 2024-03-26 | 17.06 | $27.30 | 39428 |
| 2024-03-25 | 17.74 | $27.34 | 87710 |
| 2024-03-22 | 18.46 | $27.24 | 51400 |
| 2024-03-21 | 19.22 | $27.70 | 46900 |
| 2024-03-20 | 19.80 | $27.46 | 56209 |
| 2024-03-19 | 20.84 | $27.50 | 36304 |
| 2024-03-18 | 21.76 | $27.59 | 167100 |
| 2024-03-15 | 22.44 | $27.38 | 148300 |
| 2024-03-14 | 23.53 | $27.97 | 30947 |
| 2024-03-13 | 23.66 | $28.03 | 116745 |
| 2024-03-12 | 23.66 | $27.90 | 94812 |
| 2024-03-11 | 23.82 | $27.80 | 49500 |
| 2024-03-08 | 24.15 | $27.76 | 278000 |
| 2024-03-07 | 24.28 | $27.47 | 283200 |
| 2024-03-06 | 25.01 | $27.47 | 182728 |
| 2024-03-05 | 25.39 | $27.41 | 85238 |
| 2024-03-04 | 25.80 | $27.70 | 82300 |
| 2024-03-01 | 25.60 | $27.65 | 164324 |
| 2024-02-29 | 25.61 | $27.46 | 145017 |
| 2024-02-28 | 25.83 | $27.37 | 115440 |
| 2024-02-27 | 26.20 | $27.43 | 489300 |
| 2024-02-26 | 26.36 | $27.59 | 116100 |
| 2024-02-23 | 26.27 | $27.84 | 96303 |
| 2024-02-22 | 25.77 | $27.77 | 99927 |
| 2024-02-21 | 25.32 | $27.55 | 42700 |
| 2024-02-20 | 25.09 | $27.36 | 143407 |
| 2024-02-16 | 25.01 | $27.54 | 37947 |
| 2024-02-15 | 24.73 | $27.62 | 38548 |
| 2024-02-14 | 24.19 | $27.40 | 24835 |
| 2024-02-13 | 23.85 | $26.97 | 51300 |
| 2024-02-12 | 23.74 | $27.43 | 60217 |
| 2024-02-09 | 22.80 | $27.46 | 30500 |
| 2024-02-08 | 21.74 | $27.40 | 102134 |
| 2024-02-07 | 20.60 | $27.40 | 256414 |
| 2024-02-06 | 19.51 | $26.84 | 50200 |
| 2024-02-05 | 18.86 | $26.67 | 44418 |
| 2024-02-02 | 18.46 | $26.61 | 38500 |
| 2024-02-01 | 18.04 | $26.51 | 37705 |
| 2024-01-31 | 17.87 | $26.48 | 104500 |
| 2024-01-30 | 17.59 | $26.27 | 41249 |
| 2024-01-29 | 17.71 | $26.41 | 107147 |
| 2024-01-26 | 17.84 | $26.44 | 49109 |
| 2024-01-25 | 17.65 | $26.31 | 91400 |
| 2024-01-24 | 17.48 | $26.37 | 439108 |
| 2024-01-23 | 17.17 | $26.34 | 148000 |
| 2024-01-22 | 17.24 | $26.18 | 73744 |
| 2024-01-19 | 17.58 | $26.29 | 87503 |
| 2024-01-18 | 17.94 | $26.08 | 115700 |
| 2024-01-17 | 18.57 | $26.26 | 256146 |
| 2024-01-16 | 19.24 | $26.35 | 71020 |
| 2024-01-12 | 19.32 | $26.61 | 53200 |
| 2024-01-11 | 19.01 | $26.25 | 78000 |
| 2024-01-10 | 19.17 | $26.09 | 113428 |
| 2024-01-09 | 19.66 | $26.24 | 103800 |
| 2024-01-08 | 19.92 | $26.63 | 99100 |
| 2024-01-05 | 19.65 | $26.61 | 83830 |
| 2024-01-04 | 19.06 | $26.39 | 39100 |
| 2024-01-03 | 18.82 | $25.81 | 51319 |
| 2024-01-02 | 19.41 | $26.06 | 107321 |
| 2023-12-29 | 19.36 | $25.99 | 18900 |
| 2023-12-28 | 19.58 | $26.06 | 27148 |
| 2023-12-27 | 19.58 | $25.90 | 21646 |
| 2023-12-26 | 19.81 | $26.01 | 13202 |
| 2023-12-22 | 19.78 | $26.02 | 20313 |
| 2023-12-21 | 19.74 | $25.87 | 20400 |
| 2023-12-20 | 19.80 | $25.78 | 40900 |
| 2023-12-19 | 19.87 | $26.00 | 51441 |
| 2023-12-18 | 19.54 | $25.95 | 72348 |
| 2023-12-15 | 19.39 | $25.72 | 78442 |
| 2023-12-14 | 19.30 | $25.71 | 94632 |
| 2023-12-13 | 19.38 | $25.45 | 61602 |
| 2023-12-12 | 20.00 | $25.27 | 36727 |
| 2023-12-11 | 20.40 | $25.12 | 198400 |
| 2023-12-08 | 20.94 | $25.30 | 105200 |
| 2023-12-07 | 20.88 | $25.27 | 21729 |
| 2023-12-06 | 20.73 | $25.34 | 21140 |
| 2023-12-05 | 20.10 | $25.45 | 68600 |
| 2023-12-04 | 19.41 | $25.34 | 117100 |
| 2023-12-01 | 18.80 | $25.31 | 40302 |
| 2023-11-30 | 18.24 | $25.06 | 59716 |
| 2023-11-29 | 17.92 | $25.19 | 27846 |
| 2023-11-28 | 17.13 | $25.31 | 17600 |
| 2023-11-27 | 16.47 | $25.02 | 79300 |
| 2023-11-24 | 16.09 | $25.07 | 19117 |
| 2023-11-22 | 15.69 | $25.03 | 27200 |
| 2023-11-21 | 15.52 | $24.88 | 42239 |
| 2023-11-20 | 15.35 | $25.08 | 17100 |
| 2023-11-17 | 15.10 | $24.94 | 13006 |
| 2023-11-16 | 15.11 | $24.72 | 62800 |
| 2023-11-15 | 15.27 | $24.59 | 76800 |
| 2023-11-14 | 15.45 | $24.67 | 74600 |
| 2023-11-13 | 15.56 | $24.41 | 7446 |
| 2023-11-10 | 16.16 | $24.67 | 7401 |
| 2023-11-09 | 16.36 | $24.65 | 28748 |
| 2023-11-08 | 16.54 | $24.58 | 4621 |
| 2023-11-07 | 17.27 | $24.44 | 15341 |
| 2023-11-06 | 18.15 | $24.27 | 19900 |
| 2023-11-03 | 18.94 | $24.37 | 38500 |
| 2023-11-02 | 19.77 | $24.00 | 18846 |
| 2023-11-01 | 19.94 | $23.56 | 25549 |
| 2023-10-31 | 19.36 | $23.37 | 32529 |
| 2023-10-30 | 18.42 | $23.47 | 115219 |
| 2023-10-27 | 17.52 | $23.26 | 10746 |
| 2023-10-26 | 16.57 | $23.52 | 5900 |
| 2023-10-25 | 15.71 | $23.87 | 21539 |
| 2023-10-24 | 15.15 | $23.86 | 6600 |
| 2023-10-23 | 14.69 | $23.86 | 40600 |
| 2023-10-20 | 14.20 | $24.14 | 33102 |
| 2023-10-19 | 14.13 | $24.42 | 21700 |
| 2023-10-18 | 14.68 | $24.54 | 23818 |
| 2023-10-17 | 15.41 | $24.77 | 10324 |
| 2023-10-16 | 16.15 | $24.67 | 31308 |
| 2023-10-13 | 16.83 | $24.68 | 19500 |
| 2023-10-12 | 17.67 | $24.43 | 32535 |
| 2023-10-11 | 18.43 | $24.67 | 32340 |
| 2023-10-10 | 19.21 | $24.86 | 109500 |
| 2023-10-09 | 20.03 | $24.59 | 24400 |
| 2023-10-06 | 20.72 | $24.62 | 53631 |
| 2023-10-05 | 21.59 | $24.36 | 36600 |
| 2023-10-04 | 21.80 | $24.96 | 32000 |
| 2023-10-03 | 22.68 | $24.64 | 17000 |
| 2023-10-02 | 23.59 | $24.75 | 38500 |
| 2023-09-29 | 24.63 | $24.91 | 51335 |
| 2023-09-28 | 25.77 | $25.19 | 57400 |
| 2023-09-27 | 27.10 | $24.89 | 15900 |
| 2023-09-26 | 28.24 | $24.42 | 93200 |
| 2023-09-25 | 28.51 | $24.19 | 45700 |
| 2023-09-22 | 28.51 | $24.08 | 11100 |
| 2023-09-21 | 28.20 | $23.97 | 23000 |
| 2023-09-20 | 27.88 | $23.83 | 14818 |
| 2023-09-19 | 27.66 | $23.84 | 37200 |
| 2023-09-18 | 27.02 | $24.13 | 32645 |
| 2023-09-15 | 26.67 | $24.14 | 146900 |
| 2023-09-14 | 26.44 | $24.61 | 30907 |
| 2023-09-13 | 26.62 | $24.56 | 31613 |
| 2023-09-12 | 26.81 | $24.82 | 36200 |
| 2023-09-11 | 27.45 | $24.83 | 48948 |
| 2023-09-08 | 28.12 | $24.62 | 58171 |
| 2023-09-07 | 28.39 | $24.50 | 91649 |
| 2023-09-06 | 28.37 | $24.56 | 34900 |
| 2023-09-05 | 28.35 | $24.46 | 16400 |
| 2023-09-01 | 28.45 | $24.50 | 24405 |
| 2023-08-31 | 28.21 | $24.33 | 192014 |
| 2023-08-30 | 27.96 | $24.92 | 40816 |
| 2023-08-29 | 28.14 | $24.64 | 42301 |
| 2023-08-28 | 27.73 | $24.37 | 48007 |
| 2023-08-25 | 26.76 | $24.33 | 29625 |
| 2023-08-24 | 25.74 | $24.38 | 116514 |
| 2023-08-23 | 24.72 | $24.53 | 54117 |
| 2023-08-22 | 23.67 | $24.59 | 110911 |
| 2023-08-21 | 22.70 | $24.76 | 146512 |
| 2023-08-18 | 21.90 | $24.83 | 78742 |
| 2023-08-17 | 21.07 | $24.89 | 60344 |
| 2023-08-16 | 20.36 | $25.00 | 43816 |
| 2023-08-15 | 19.63 | $24.76 | 88200 |
| 2023-08-14 | 18.57 | $24.93 | 61033 |
| 2023-08-11 | 17.52 | $25.19 | 51800 |
| 2023-08-10 | 16.69 | $25.61 | 33300 |
| 2023-08-09 | 16.36 | $25.71 | 49100 |
| 2023-08-08 | 16.14 | $25.61 | 133600 |
| 2023-08-07 | 15.72 | $25.75 | 103724 |
| 2023-08-04 | 15.57 | $26.09 | 219400 |
| 2023-08-03 | 15.83 | $26.34 | 84400 |
| 2023-08-02 | 16.20 | $26.10 | 157724 |
| 2023-08-01 | 16.51 | $26.82 | 145442 |
| 2023-07-31 | 16.81 | $27.07 | 66190 |
| 2023-07-28 | 16.79 | $27.06 | 58300 |
| 2023-07-27 | 16.45 | $27.10 | 70436 |
| 2023-07-26 | 16.05 | $27.39 | 58657 |
| 2023-07-25 | 15.40 | $27.30 | 65343 |
| 2023-07-24 | 14.76 | $27.34 | 114247 |
| 2023-07-21 | 14.09 | $27.13 | 42500 |
| 2023-07-20 | 13.42 | $26.84 | 102346 |
| 2023-07-19 | 13.15 | $26.81 | 110914 |
| 2023-07-18 | 13.06 | $26.76 | 28038 |
| 2023-07-17 | 13.04 | $26.98 | 111944 |
| 2023-07-14 | 12.99 | $26.97 | 60322 |
| 2023-07-13 | 12.69 | $26.98 | 42500 |
| 2023-07-12 | 12.39 | $26.47 | 43150 |
| 2023-07-11 | 12.65 | $25.75 | 36721 |
| 2023-07-10 | 12.53 | $25.54 | 116533 |
| 2023-07-07 | 11.99 | $25.62 | 33000 |
| 2023-07-06 | 11.67 | $25.60 | 20219 |
| 2023-07-05 | 11.38 | $25.91 | 64117 |
| 2023-07-03 | 11.62 | $26.19 | 58731 |
| 2023-06-30 | 12.12 | $26.04 | 50323 |
| 2023-06-29 | 12.64 | $26.20 | 67600 |
| 2023-06-28 | 13.08 | $26.24 | 43000 |
| 2023-06-27 | 13.53 | $26.26 | 31100 |
| 2023-06-26 | 14.08 | $25.91 | 67314 |
| 2023-06-23 | 14.53 | $25.38 | 57547 |
| 2023-06-22 | 14.16 | $25.53 | 86600 |
| 2023-06-21 | 13.78 | $25.43 | 61508 |
| 2023-06-20 | 13.52 | $25.59 | 37900 |
| 2023-06-16 | 13.38 | $25.68 | 234547 |
| 2023-06-15 | 13.34 | $25.47 | 16100 |
| 2023-06-14 | 12.80 | $25.41 | 19233 |
| 2023-06-13 | 12.24 | $25.62 | 19900 |
| 2023-06-12 | 12.01 | $25.64 | 17700 |
| 2023-06-09 | 11.61 | $25.63 | 68521 |
| 2023-06-08 | 11.37 | $25.69 | 47201 |
| 2023-06-07 | 11.11 | $25.69 | 76300 |
| 2023-06-06 | 10.90 | $25.78 | 126400 |
| 2023-06-05 | 10.70 | $25.86 | 59438 |
| 2023-06-02 | 10.56 | $26.07 | 145433 |
| 2023-06-01 | 10.59 | $25.62 | 47713 |
| 2023-05-31 | 10.21 | $25.54 | 179500 |
| 2023-05-30 | 9.33 | $25.67 | 145827 |
| 2023-05-26 | 8.65 | $26.04 | 61737 |
| 2023-05-25 | 8.49 | $26.11 | 47400 |
| 2023-05-24 | 8.34 | $26.37 | 51400 |
| 2023-05-23 | 8.35 | $26.30 | 29300 |
| 2023-05-22 | 8.48 | $26.62 | 15600 |
| 2023-05-19 | 8.85 | $26.76 | 68700 |
| 2023-05-18 | 8.96 | $26.78 | 34400 |
| 2023-05-17 | 9.34 | $26.43 | 60904 |
| 2023-05-16 | 9.70 | $26.29 | 42631 |
| 2023-05-15 | 9.98 | $26.23 | 82500 |
| 2023-05-12 | 10.09 | $26.33 | 197934 |
| 2023-05-11 | 10.38 | $26.79 | 75600 |
| 2023-05-10 | 10.69 | $26.91 | 37948 |
| 2023-05-09 | 10.81 | $26.75 | 23600 |
| 2023-05-08 | 11.35 | $26.99 | 54148 |
| 2023-05-05 | 11.52 | $27.38 | 50135 |
| 2023-05-04 | 11.52 | $27.14 | 60301 |
| 2023-05-03 | 11.74 | $26.88 | 39193 |
| 2023-05-02 | 12.20 | $26.93 | 62636 |
| 2023-05-01 | 12.69 | $26.87 | 38316 |
| 2023-04-28 | 13.21 | $27.02 | 55508 |
| 2023-04-27 | 13.58 | $26.80 | 75746 |
| 2023-04-26 | 14.22 | $26.30 | 101700 |
| 2023-04-25 | 14.55 | $26.46 | 462838 |
| 2023-04-24 | 14.93 | $26.57 | 260144 |
| 2023-04-21 | 15.50 | $25.93 | 454503 |
| 2023-04-20 | 15.20 | $26.12 | 105812 |
| 2023-04-19 | 15.16 | $25.68 | 195946 |
| 2023-04-18 | 14.17 | $25.82 | 302347 |
| 2023-04-17 | 13.39 | $26.06 | 193300 |
| 2023-04-14 | 12.81 | $26.18 | 194404 |
| 2023-04-13 | 12.27 | $26.41 | 264712 |
| 2023-04-12 | 11.92 | $26.11 | 222300 |
| 2023-04-11 | 11.56 | $26.53 | 425700 |
| 2023-04-10 | 11.54 | $26.53 | 49015 |
| 2023-04-06 | 11.47 | $26.67 | 253317 |
| 2023-04-05 | 11.40 | $26.57 | 194700 |
| 2023-04-04 | 11.20 | $26.81 | 123218 |
| 2023-04-03 | 11.44 | $27.00 | 151800 |
| 2023-03-31 | 11.87 | $26.96 | 80230 |
| 2023-03-30 | 12.40 | $27.46 | 91926 |
| 2023-03-29 | 12.58 | $27.38 | 151912 |
| 2023-03-28 | 12.97 | $27.27 | 77200 |
| 2023-03-27 | 13.63 | $27.22 | 251912 |
| 2023-03-24 | 14.28 | $27.14 | 342046 |
| 2023-03-23 | 14.88 | $26.58 | 476028 |
| 2023-03-22 | 15.16 | $26.83 | 505000 |
| 2023-03-21 | 15.72 | $26.86 | 148900 |
| 2023-03-20 | 16.37 | $26.64 | 243730 |
| 2023-03-17 | 16.56 | $26.15 | 345300 |
| 2023-03-16 | 16.70 | $26.13 | 147141 |
| 2023-03-15 | 16.24 | $25.76 | 250235 |
| 2023-03-14 | 15.66 | $26.15 | 167900 |
| 2023-03-13 | 15.48 | $26.17 | 120000 |
| 2023-03-10 | 15.42 | $26.34 | 93912 |
| 2023-03-09 | 15.60 | $26.36 | 194664 |
| 2023-03-08 | 15.78 | $26.81 | 148227 |
| 2023-03-07 | 16.51 | $26.69 | 176600 |
| 2023-03-06 | 17.28 | $26.92 | 215800 |
| 2023-03-03 | 17.70 | $27.03 | 236244 |
| 2023-03-02 | 18.15 | $26.71 | 244500 |
| 2023-03-01 | 18.18 | $26.71 | 201802 |
| 2023-02-28 | 18.24 | $26.41 | 258436 |
| 2023-02-27 | 17.94 | $26.48 | 217100 |
| 2023-02-24 | 17.69 | $26.65 | 104600 |
| 2023-02-23 | 17.45 | $27.04 | 255500 |
| 2023-02-22 | 17.65 | $27.23 | 188500 |
| 2023-02-21 | 18.09 | $27.55 | 162100 |
| 2023-02-17 | 18.87 | $27.69 | 118342 |
| 2023-02-16 | 19.69 | $27.83 | 20208 |
| 2023-02-15 | 20.36 | $27.86 | 40936 |
| 2023-02-14 | 21.23 | $28.06 | 31915 |
| 2023-02-13 | 22.15 | $28.50 | 36325 |
| 2023-02-10 | 22.96 | $28.48 | 77724 |
| 2023-02-09 | 23.81 | $28.23 | 34118 |
| 2023-02-08 | 24.71 | $28.39 | 75825 |
| 2023-02-07 | 25.54 | $28.18 | 57316 |
| 2023-02-06 | 26.65 | $28.42 | 62100 |
| 2023-02-03 | 27.46 | $29.02 | 98300 |
| 2023-02-02 | 27.67 | $29.29 | 51850 |
| 2023-02-01 | 27.66 | $29.28 | 111900 |
| 2023-01-31 | 27.66 | $28.12 | 195700 |
| 2023-01-30 | 28.59 | $28.56 | 235230 |
| 2023-01-27 | 29.13 | $29.10 | 245300 |
| 2023-01-26 | 28.80 | $29.16 | 22940 |
| 2023-01-25 | 28.33 | $29.10 | 37400 |
| 2023-01-24 | 27.86 | $29.02 | 26900 |
| 2023-01-23 | 27.43 | $29.09 | 35200 |
| 2023-01-20 | 26.62 | $29.22 | 44607 |
| 2023-01-19 | 25.61 | $29.00 | 26900 |
| 2023-01-18 | 24.61 | $28.95 | 25225 |
| 2023-01-17 | 23.50 | $28.79 | 23937 |
| 2023-01-13 | 22.57 | $28.72 | 34800 |
| 2023-01-12 | 21.69 | $28.17 | 51535 |
| 2023-01-11 | 21.00 | $27.71 | 41900 |
| 2023-01-10 | 20.60 | $27.92 | 23342 |
| 2023-01-09 | 20.08 | $27.97 | 67015 |
| 2023-01-06 | 19.43 | $27.56 | 46001 |
| 2023-01-05 | 19.13 | $27.37 | 83000 |
| 2023-01-04 | 18.95 | $27.37 | 49000 |
| 2023-01-03 | 18.81 | $26.54 | 62607 |
| 2022-12-30 | 19.17 | $26.19 | 28719 |
| 2022-12-29 | 19.78 | $26.51 | 43149 |
| 2022-12-28 | 20.14 | $25.78 | 22814 |
| 2022-12-27 | 20.87 | $26.16 | 30700 |
| 2022-12-23 | 21.36 | $26.29 | 20103 |
| 2022-12-22 | 21.73 | $26.08 | 90600 |
| 2022-12-21 | 22.29 | $26.41 | 18311 |
| 2022-12-20 | 22.54 | $26.06 | 29816 |
| 2022-12-19 | 23.02 | $25.55 | 139542 |
| 2022-12-16 | 23.75 | $25.72 | 146827 |
| 2022-12-15 | 24.42 | $25.93 | 49615 |
| 2022-12-14 | 24.93 | $26.39 | 25008 |
| 2022-12-13 | 24.97 | $26.58 | 78000 |
| 2022-12-12 | 24.78 | $26.48 | 50300 |
| 2022-12-09 | 24.96 | $26.37 | 52322 |
| 2022-12-08 | 25.15 | $26.74 | 25002 |
| 2022-12-07 | 25.07 | $26.43 | 58400 |
| 2022-12-06 | 25.19 | $26.44 | 45600 |
| 2022-12-05 | 24.87 | $25.65 | 35390 |
| 2022-12-02 | 25.13 | $26.24 | 72500 |
| 2022-12-01 | 25.08 | $26.60 | 152410 |
| 2022-11-30 | 23.98 | $26.77 | 92400 |
| 2022-11-29 | 22.80 | $26.77 | 87734 |
| 2022-11-28 | 21.69 | $26.44 | 51600 |
| 2022-11-25 | 20.65 | $26.08 | 40607 |
| 2022-11-23 | 19.83 | $25.99 | 150500 |
| 2022-11-22 | 19.09 | $25.57 | 47336 |
| 2022-11-21 | 18.65 | $25.32 | 53338 |
| 2022-11-18 | 18.39 | $25.41 | 91700 |
| 2022-11-17 | 18.10 | $25.16 | 12021 |
| 2022-11-16 | 18.05 | $25.01 | 102838 |
| 2022-11-15 | 17.87 | $25.17 | 47414 |
| 2022-11-14 | 17.47 | $24.98 | 66909 |
| 2022-11-11 | 17.22 | $25.09 | 123717 |
| 2022-11-10 | 16.98 | $25.03 | 72403 |
| 2022-11-09 | 16.77 | $24.04 | 32437 |
| 2022-11-08 | 17.21 | $24.53 | 49900 |
| 2022-11-07 | 17.29 | $24.31 | 71200 |
| 2022-11-04 | 17.50 | $23.85 | 87740 |
| 2022-11-03 | 18.27 | $23.58 | 122700 |
| 2022-11-02 | 19.03 | $23.60 | 74700 |
| 2022-11-01 | 19.99 | $24.18 | 38500 |
| 2022-10-31 | 20.48 | $23.95 | 9600 |
| 2022-10-28 | 21.39 | $24.06 | 65400 |
| 2022-10-27 | 22.25 | $24.03 | 53700 |
| 2022-10-26 | 23.17 | $23.88 | 34623 |
| 2022-10-25 | 24.36 | $23.54 | 24300 |
| 2022-10-24 | 25.14 | $23.19 | 14600 |
| 2022-10-21 | 25.65 | $23.33 | 22341 |
| 2022-10-20 | 26.18 | $23.21 | 13400 |
| 2022-10-19 | 26.93 | $23.38 | 11000 |
| 2022-10-18 | 27.80 | $23.41 | 69835 |
| 2022-10-17 | 28.76 | $23.07 | 43718 |
| 2022-10-14 | 29.24 | $22.36 | 24000 |
| 2022-10-13 | 29.22 | $22.69 | 22852 |
| 2022-10-12 | 29.21 | $22.32 | 127800 |
| 2022-10-11 | 28.68 | $22.30 | 23200 |
| 2022-10-10 | 28.12 | $22.31 | 15633 |
| 2022-10-07 | 27.59 | $22.46 | 75117 |
| 2022-10-06 | 27.09 | $22.80 | 41000 |
| 2022-10-05 | 26.79 | $23.03 | 64300 |
| 2022-10-04 | 26.51 | $23.26 | 48336 |
| 2022-10-03 | 26.29 | $22.28 | 35613 |
| 2022-09-30 | 24.92 | $22.08 | 48500 |
| 2022-09-29 | 23.34 | $22.84 | 40235 |
| 2022-09-28 | 21.97 | $22.86 | 60423 |
| 2022-09-27 | 20.45 | $22.95 | 146400 |
| 2022-09-26 | 18.99 | $23.64 | 122919 |
| 2022-09-23 | 17.83 | $23.80 | 66046 |
| 2022-09-22 | 16.71 | $24.10 | 24300 |
| 2022-09-21 | 15.74 | $24.48 | 61104 |
| 2022-09-20 | 14.95 | $25.08 | 44239 |
| 2022-09-19 | 14.61 | $25.29 | 13533 |
| 2022-09-16 | 14.40 | $25.66 | 102000 |
| 2022-09-15 | 14.47 | $25.66 | 29213 |
| 2022-09-14 | 14.64 | $25.82 | 43100 |
| 2022-09-13 | 14.96 | $25.95 | 70905 |
| 2022-09-12 | 15.39 | $26.63 | 48601 |
| 2022-09-09 | 15.91 | $26.13 | 92100 |
| 2022-09-08 | 16.45 | $25.81 | 39200 |
| 2022-09-07 | 16.61 | $25.85 | 113900 |
| 2022-09-06 | 16.78 | $26.19 | 53600 |
| 2022-09-02 | 17.47 | $26.27 | 14500 |
| 2022-09-01 | 18.31 | $26.00 | 49200 |
| 2022-08-31 | 18.79 | $26.19 | 88240 |
| 2022-08-30 | 19.61 | $26.69 | 29103 |
| 2022-08-29 | 20.21 | $26.72 | 59200 |
| 2022-08-26 | 20.78 | $26.96 | 205200 |
| 2022-08-25 | 21.08 | $27.19 | 28416 |
| 2022-08-24 | 21.59 | $27.04 | 27827 |
| 2022-08-23 | 22.29 | $26.88 | 60042 |
| 2022-08-22 | 23.14 | $27.09 | 56100 |
| 2022-08-19 | 23.87 | $27.69 | 62200 |
| 2022-08-18 | 23.72 | $27.59 | 22900 |
| 2022-08-17 | 23.61 | $27.60 | 100300 |
| 2022-08-16 | 23.49 | $27.84 | 42840 |
| 2022-08-15 | 22.86 | $27.33 | 31322 |
| 2022-08-12 | 22.54 | $27.41 | 73817 |
| 2022-08-11 | 22.21 | $27.26 | 122400 |
| 2022-08-10 | 21.87 | $26.59 | 49900 |
| 2022-08-09 | 22.26 | $26.20 | 49043 |
| 2022-08-08 | 23.03 | $26.26 | 87000 |
| 2022-08-05 | 23.74 | $26.23 | 57036 |
| 2022-08-04 | 24.64 | $26.40 | 24020 |
| 2022-08-03 | 25.15 | $26.03 | 39646 |
| 2022-08-02 | 26.17 | $25.86 | 121112 |
| 2022-08-01 | 27.36 | $25.64 | 92738 |
| 2022-07-29 | 28.62 | $25.94 | 101740 |
| 2022-07-28 | 29.80 | $25.63 | 51729 |
| 2022-07-27 | 30.65 | $25.46 | 83746 |
| 2022-07-26 | 31.20 | $25.11 | 35942 |
| 2022-07-25 | 31.60 | $25.03 | 27043 |
| 2022-07-22 | 31.64 | $25.08 | 26332 |
| 2022-07-21 | 31.71 | $25.11 | 46400 |
| 2022-07-20 | 31.78 | $24.98 | 71746 |
| 2022-07-19 | 31.75 | $25.22 | 45102 |
| 2022-07-18 | 31.87 | $24.80 | 39242 |
| 2022-07-15 | 31.61 | $24.78 | 19030 |
| 2022-07-14 | 31.08 | $24.64 | 186400 |
| 2022-07-13 | 30.51 | $24.91 | 61300 |
| 2022-07-12 | 30.08 | $25.42 | 63300 |
| 2022-07-11 | 29.99 | $25.50 | 35204 |
| 2022-07-08 | 29.99 | $25.65 | 39300 |
| 2022-07-07 | 30.06 | $25.68 | 36800 |
| 2022-07-06 | 30.22 | $26.00 | 50730 |
| 2022-07-05 | 30.51 | $25.58 | 56508 |
| 2022-07-01 | 30.20 | $25.52 | 261253 |
| 2022-06-30 | 29.87 | $25.38 | 189243 |
| 2022-06-29 | 29.34 | $25.81 | 112000 |
| 2022-06-28 | 29.15 | $25.80 | 265144 |
| 2022-06-27 | 28.95 | $25.45 | 146800 |
| 2022-06-24 | 28.19 | $25.48 | 96829 |
| 2022-06-23 | 27.33 | $25.11 | 273700 |
| 2022-06-22 | 25.79 | $25.67 | 186028 |
| 2022-06-21 | 24.45 | $25.96 | 155100 |
| 2022-06-17 | 23.20 | $26.25 | 110100 |
| 2022-06-16 | 22.00 | $26.40 | 104500 |
| 2022-06-15 | 20.88 | $26.58 | 59500 |
| 2022-06-14 | 19.71 | $26.88 | 68618 |
| 2022-06-13 | 18.71 | $26.94 | 152400 |
| 2022-06-10 | 17.68 | $27.26 | 161125 |
| 2022-06-09 | 16.83 | $27.93 | 134505 |
| 2022-06-08 | 16.48 | $28.74 | 162600 |
| 2022-06-07 | 16.76 | $28.71 | 236105 |
| 2022-06-06 | 16.89 | $28.39 | 305848 |
| 2022-06-03 | 17.02 | $28.35 | 191321 |
| 2022-06-02 | 17.09 | $28.79 | 184735 |
| 2022-06-01 | 17.39 | $28.83 | 200900 |
| 2022-05-31 | 17.92 | $29.37 | 268539 |
| 2022-05-27 | 18.75 | $29.53 | 171419 |
| 2022-05-26 | 19.54 | $29.19 | 91128 |
| 2022-05-25 | 20.46 | $28.65 | 184340 |
| 2022-05-24 | 20.75 | $28.64 | 145523 |
| 2022-05-23 | 21.16 | $28.96 | 75400 |
| 2022-05-20 | 21.99 | $29.04 | 88722 |
| 2022-05-19 | 22.85 | $28.87 | 88919 |
| 2022-05-18 | 23.46 | $28.52 | 162300 |
| 2022-05-17 | 24.05 | $28.46 | 174025 |
| 2022-05-16 | 24.14 | $27.97 | 162900 |
| 2022-05-13 | 24.02 | $27.88 | 357634 |
| 2022-05-12 | 23.32 | $28.14 | 212250 |
| 2022-05-11 | 22.85 | $28.33 | 207400 |
| 2022-05-10 | 22.40 | $28.60 | 156200 |
| 2022-05-09 | 22.23 | $28.43 | 104800 |
| 2022-05-06 | 21.74 | $28.92 | 220035 |
| 2022-05-05 | 21.54 | $28.90 | 251000 |
| 2022-05-04 | 21.37 | $29.11 | 194642 |
| 2022-05-03 | 20.99 | $28.77 | 48200 |
| 2022-05-02 | 20.37 | $28.89 | 125331 |
| 2022-04-29 | 19.60 | $28.83 | 164500 |
| 2022-04-28 | 18.86 | $29.48 | 33700 |
| 2022-04-27 | 18.55 | $29.41 | 149834 |
| 2022-04-26 | 18.04 | $29.58 | 120000 |
| 2022-04-25 | 17.66 | $29.99 | 104922 |
| 2022-04-22 | 17.46 | $29.81 | 78416 |
| 2022-04-21 | 17.18 | $30.10 | 47500 |
| 2022-04-20 | 17.11 | $30.54 | 49400 |
| 2022-04-19 | 17.30 | $30.01 | 152500 |
| 2022-04-18 | 16.89 | $30.13 | 26208 |
| 2022-04-14 | 16.47 | $29.83 | 86500 |
| 2022-04-13 | 15.84 | $30.17 | 42400 |
| 2022-04-12 | 15.25 | $29.83 | 87124 |
| 2022-04-11 | 14.62 | $30.21 | 73600 |
| 2022-04-08 | 14.25 | $30.53 | 80500 |
| 2022-04-07 | 14.08 | $30.45 | 98800 |
| 2022-04-06 | 13.84 | $31.08 | 41611 |
| 2022-04-05 | 14.07 | $31.18 | 114700 |
| 2022-04-04 | 14.47 | $31.52 | 56200 |
| 2022-04-01 | 15.15 | $31.16 | 87036 |
| 2022-03-31 | 15.58 | $31.10 | 81800 |
| 2022-03-30 | 16.08 | $30.94 | 123701 |
| 2022-03-29 | 16.42 | $30.88 | 123644 |
| 2022-03-28 | 16.64 | $30.81 | 59500 |
| 2022-03-25 | 16.83 | $30.66 | 79445 |
| 2022-03-24 | 16.93 | $30.49 | 322225 |
| 2022-03-23 | 16.81 | $29.78 | 288242 |
| 2022-03-22 | 16.16 | $30.14 | 276300 |
| 2022-03-21 | 15.62 | $29.83 | 116700 |
| 2022-03-18 | 14.99 | $30.10 | 805500 |
| 2022-03-17 | 14.40 | $30.63 | 173405 |
| 2022-03-16 | 14.08 | $30.59 | 281900 |
| 2022-03-15 | 13.70 | $29.85 | 456400 |
| 2022-03-14 | 12.81 | $29.17 | 312106 |
| 2022-03-11 | 11.34 | $30.11 | 424300 |
| 2022-03-10 | 10.28 | $30.40 | 1.4M |
| 2022-03-09 | 9.22 | $31.23 | 660653 |
| 2022-03-08 | 8.59 | $30.85 | 1.3M |
| 2022-03-07 | 7.74 | $31.31 | 411518 |
| 2022-03-04 | 7.34 | $32.04 | 320900 |
| 2022-03-03 | 7.31 | $32.40 | 125437 |
| 2022-03-02 | 7.67 | $32.28 | 194738 |
| 2022-03-01 | 8.07 | $32.56 | 202000 |
| 2022-02-28 | 8.29 | $32.95 | 203400 |
| 2022-02-25 | 8.49 | $32.49 | 323134 |
| 2022-02-24 | 8.86 | $32.16 | 446900 |
| 2022-02-23 | 8.93 | $32.65 | 255506 |
| 2022-02-22 | 8.82 | $33.04 | 236500 |
| 2022-02-18 | 8.43 | $32.66 | 188619 |
| 2022-02-17 | 8.32 | $32.71 | 135625 |
| 2022-02-16 | 8.00 | $33.03 | 171745 |
| 2022-02-15 | 7.67 | $32.46 | 288400 |
| 2022-02-14 | 7.93 | $32.29 | 236342 |
| 2022-02-11 | 8.34 | $31.96 | 330808 |
| 2022-02-10 | 8.63 | $32.40 | 126500 |
| 2022-02-09 | 8.83 | $32.88 | 171100 |
| 2022-02-08 | 8.67 | $32.37 | 101016 |
| 2022-02-07 | 8.90 | $31.94 | 188743 |
| 2022-02-04 | 9.20 | $32.12 | 106829 |
| 2022-02-03 | 9.48 | $32.23 | 114300 |
| 2022-02-02 | 9.79 | $32.68 | 136329 |
| 2022-02-01 | 9.65 | $32.29 | 225700 |
| 2022-01-31 | 9.78 | $32.27 | 73000 |
| 2022-01-28 | 10.02 | $31.69 | 106400 |
| 2022-01-27 | 10.21 | $31.59 | 93046 |
| 2022-01-26 | 10.47 | $31.24 | 140129 |
| 2022-01-25 | 10.64 | $31.61 | 156032 |
| 2022-01-24 | 11.12 | $31.13 | 97800 |
| 2022-01-21 | 11.19 | $31.37 | 200004 |
| 2022-01-20 | 11.73 | $31.18 | 148200 |
| 2022-01-19 | 12.21 | $31.31 | 184822 |
| 2022-01-18 | 12.83 | $31.50 | 588100 |
| 2022-01-14 | 13.38 | $31.81 | 72408 |
| 2022-01-13 | 13.57 | $32.01 | 130327 |
| 2022-01-12 | 13.57 | $31.77 | 121400 |
| 2022-01-11 | 13.96 | $31.30 | 135219 |
| 2022-01-10 | 14.52 | $31.08 | 488400 |
| 2022-01-07 | 15.11 | $30.66 | 115200 |
| 2022-01-06 | 14.96 | $31.09 | 160416 |
| 2022-01-05 | 15.26 | $31.10 | 299411 |
| 2022-01-04 | 15.60 | $31.33 | 179300 |
| 2022-01-03 | 15.77 | $31.29 | 331007 |
| 2021-12-31 | 15.95 | $31.64 | 363800 |
| 2021-12-30 | 16.46 | $32.36 | 70124 |
| 2021-12-29 | 16.81 | $32.25 | 27500 |
| 2021-12-28 | 17.38 | $32.30 | 63300 |
| 2021-12-27 | 17.79 | $32.45 | 105600 |
| 2021-12-23 | 18.23 | $32.24 | 188800 |
| 2021-12-22 | 18.79 | $32.18 | 326520 |
| 2021-12-21 | 19.60 | $32.22 | 162645 |
| 2021-12-20 | 20.03 | $32.62 | 292000 |
| 2021-12-17 | 20.48 | $32.57 | 165815 |
| 2021-12-16 | 21.06 | $32.36 | 103800 |
| 2021-12-15 | 21.75 | $31.81 | 122743 |
| 2021-12-14 | 22.70 | $32.33 | 55900 |
| 2021-12-13 | 23.51 | $31.99 | 70200 |
| 2021-12-10 | 24.37 | $32.47 | 116000 |
| 2021-12-09 | 24.96 | $32.44 | 90500 |
| 2021-12-08 | 25.60 | $32.12 | 51027 |
| 2021-12-07 | 26.40 | $32.18 | 81000 |
| 2021-12-06 | 27.36 | $31.91 | 36721 |
| 2021-12-03 | 28.56 | $31.51 | 113205 |
| 2021-12-02 | 29.90 | $31.38 | 80017 |
| 2021-12-01 | 31.35 | $31.16 | 513918 |
| 2021-11-30 | 32.86 | $31.97 | 248900 |
| 2021-11-29 | 34.28 | $31.76 | 643900 |
| 2021-11-26 | 35.90 | $32.04 | 169648 |
| 2021-11-24 | 37.42 | $32.97 | 112009 |
| 2021-11-23 | 37.96 | $32.59 | 136602 |
| 2021-11-22 | 38.71 | $31.93 | 223000 |
| 2021-11-19 | 39.90 | $32.28 | 104637 |
| 2021-11-18 | 40.77 | $32.62 | 69000 |
| 2021-11-17 | 41.41 | $32.69 | 44237 |
| 2021-11-16 | 41.78 | $32.75 | 35001 |
| 2021-11-15 | 42.28 | $32.91 | 203900 |
| 2021-11-12 | 42.62 | $33.44 | 102218 |
| 2021-11-11 | 42.44 | $33.11 | 41145 |
| 2021-11-10 | 42.41 | $33.08 | 167512 |
| 2021-11-09 | 42.37 | $33.31 | 121503 |
| 2021-11-08 | 42.06 | $33.23 | 78509 |
| 2021-11-05 | 41.87 | $33.00 | 287241 |
| 2021-11-04 | 41.79 | $31.96 | 72248 |
| 2021-11-03 | 42.35 | $32.03 | 92700 |
| 2021-11-02 | 42.92 | $31.84 | 68700 |
| 2021-11-01 | 43.77 | $31.58 | 75200 |
| 2021-10-29 | 44.84 | $31.67 | 132640 |
| 2021-10-28 | 45.93 | $31.96 | 121109 |
| 2021-10-27 | 46.72 | $32.12 | 78400 |
| 2021-10-26 | 47.03 | $32.18 | 98900 |
| 2021-10-25 | 47.36 | $32.15 | 137715 |
| 2021-10-22 | 47.88 | $32.51 | 55415 |
| 2021-10-21 | 47.87 | $32.58 | 87810 |
| 2021-10-20 | 47.86 | $32.59 | 102425 |
| 2021-10-19 | 47.57 | $32.67 | 223629 |
| 2021-10-18 | 47.26 | $32.34 | 173021 |
| 2021-10-15 | 47.02 | $32.41 | 100813 |
| 2021-10-14 | 46.77 | $32.07 | 188339 |
| 2021-10-13 | 46.65 | $31.81 | 75600 |
| 2021-10-12 | 46.60 | $31.63 | 56000 |
| 2021-10-11 | 46.65 | $31.46 | 54640 |
| 2021-10-08 | 46.73 | $31.08 | 64200 |
| 2021-10-07 | 46.99 | $30.97 | 137400 |
| 2021-10-06 | 47.30 | $30.93 | 175700 |
| 2021-10-05 | 47.64 | $30.41 | 143700 |
| 2021-10-04 | 48.18 | $29.93 | 19707 |
| 2021-10-01 | 48.91 | $30.21 | 133000 |
| 2021-09-30 | 49.57 | $29.75 | 255100 |
| 2021-09-29 | 50.42 | $29.46 | 80900 |
| 2021-09-28 | 51.46 | $29.43 | 125617 |
| 2021-09-27 | 52.56 | $29.84 | 80613 |
| 2021-09-24 | 53.33 | $30.13 | 57321 |
| 2021-09-23 | 53.90 | $30.55 | 49000 |
| 2021-09-22 | 54.17 | $30.42 | 83920 |
| 2021-09-21 | 54.48 | $30.19 | 66803 |
| 2021-09-20 | 54.87 | $30.06 | 66845 |
| 2021-09-17 | 55.31 | $30.45 | 85700 |
| 2021-09-16 | 55.38 | $30.72 | 96900 |
| 2021-09-15 | 55.28 | $30.43 | 250800 |
| 2021-09-14 | 55.22 | $30.93 | 58244 |
| 2021-09-13 | 54.55 | $31.00 | 94500 |
| 2021-09-10 | 53.83 | $30.75 | 68100 |
| 2021-09-09 | 53.09 | $30.75 | 36800 |
| 2021-09-08 | 52.32 | $30.57 | 51000 |
| 2021-09-07 | 51.54 | $30.35 | 143800 |
| 2021-09-03 | 50.74 | $30.46 | 98700 |
| 2021-09-02 | 49.79 | $30.46 | 46156 |
| 2021-09-01 | 48.81 | $30.18 | 92303 |
| 2021-08-31 | 47.80 | $30.06 | 157700 |
| 2021-08-30 | 46.75 | $30.35 | 23000 |
| 2021-08-27 | 45.46 | $30.27 | 83433 |
| 2021-08-26 | 44.12 | $30.13 | 22000 |
| 2021-08-25 | 42.72 | $30.06 | 60944 |
| 2021-08-24 | 41.24 | $29.51 | 125028 |
| 2021-08-23 | 39.75 | $29.34 | 47100 |
| 2021-08-20 | 38.19 | $29.39 | 79838 |
| 2021-08-19 | 36.55 | $29.15 | 35918 |
| 2021-08-18 | 34.84 | $28.75 | 26228 |
| 2021-08-17 | 33.04 | $28.72 | 15935 |
| 2021-08-16 | 31.18 | $28.28 | 39200 |
| 2021-08-13 | 29.24 | $28.26 | 71817 |
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