Is Cohen & Steers Infrastructure Fund, Inc (UTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers Infrastructure Fund, Inc (UTF) research center and poll results.
NYSE : UTF
Cohen & Steers Infrastructure Fund, Inc — Technical Indicators
$27.79 USD
$0.06 (0.22%)
- Volume
- 228.07K
- Average Volume
- 278.05K
- Market Capitalization
- $2.69B
- P/E Ratio
- 7.02
- Dividend Yield
- 6.82%
- Price Target
- Year High
- $28.11
- Year Low
- $23.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $3.98
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
27.68
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.06
Average
24.87
Maximum
29.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 27.68 | $27.79 | 228067 |
| 2026-07-27 | 27.68 | $27.73 | 189027 |
| 2026-07-24 | 27.68 | $28.07 | 211932 |
| 2026-07-23 | 27.65 | $27.83 | 164903 |
| 2026-07-22 | 27.62 | $27.75 | 197815 |
| 2026-07-21 | 27.59 | $27.60 | 277547 |
| 2026-07-20 | 27.57 | $27.77 | 215030 |
| 2026-07-17 | 27.53 | $27.77 | 251232 |
| 2026-07-16 | 27.49 | $27.81 | 184807 |
| 2026-07-15 | 27.47 | $27.70 | 185045 |
| 2026-07-14 | 27.46 | $27.78 | 255220 |
| 2026-07-13 | 27.44 | $27.84 | 262200 |
| 2026-07-10 | 27.41 | $27.68 | 178912 |
| 2026-07-09 | 27.37 | $27.59 | 216737 |
| 2026-07-08 | 27.34 | $27.49 | 190203 |
| 2026-07-07 | 27.32 | $27.57 | 194400 |
| 2026-07-06 | 27.30 | $27.44 | 266545 |
| 2026-07-02 | 27.27 | $27.55 | 296400 |
| 2026-07-01 | 27.24 | $27.20 | 437600 |
| 2026-06-30 | 27.22 | $27.59 | 323399 |
| 2026-06-29 | 27.18 | $27.80 | 372260 |
| 2026-06-26 | 27.13 | $27.73 | 278922 |
| 2026-06-25 | 27.10 | $27.54 | 222472 |
| 2026-06-24 | 27.07 | $27.29 | 288600 |
| 2026-06-23 | 27.06 | $27.14 | 308719 |
| 2026-06-22 | 27.05 | $27.04 | 417000 |
| 2026-06-18 | 27.05 | $26.97 | 230100 |
| 2026-06-17 | 27.04 | $27.10 | 280900 |
| 2026-06-16 | 27.02 | $27.40 | 273805 |
| 2026-06-15 | 26.98 | $27.38 | 255656 |
| 2026-06-12 | 26.96 | $27.39 | 340135 |
| 2026-06-11 | 26.94 | $27.23 | 361947 |
| 2026-06-10 | 26.93 | $26.95 | 271400 |
| 2026-06-09 | 26.94 | $26.94 | 278100 |
| 2026-06-08 | 26.96 | $27.09 | 337243 |
| 2026-06-05 | 26.96 | $27.15 | 245790 |
| 2026-06-04 | 26.95 | $27.00 | 219136 |
| 2026-06-03 | 26.96 | $26.80 | 314100 |
| 2026-06-02 | 26.98 | $26.87 | 377117 |
| 2026-06-01 | 26.99 | $26.69 | 399300 |
| 2026-05-29 | 27.00 | $26.93 | 448129 |
| 2026-05-28 | 27.01 | $27.00 | 361100 |
| 2026-05-27 | 26.99 | $27.08 | 232963 |
| 2026-05-26 | 26.96 | $27.09 | 264495 |
| 2026-05-22 | 26.92 | $26.98 | 266000 |
| 2026-05-21 | 26.89 | $26.90 | 224300 |
| 2026-05-20 | 26.85 | $26.86 | 279604 |
| 2026-05-19 | 26.82 | $26.65 | 257006 |
| 2026-05-18 | 26.79 | $26.67 | 330547 |
| 2026-05-15 | 26.78 | $26.83 | 220700 |
| 2026-05-14 | 26.77 | $27.06 | 291634 |
| 2026-05-13 | 26.74 | $27.00 | 258521 |
| 2026-05-12 | 26.71 | $27.26 | 265416 |
| 2026-05-11 | 26.67 | $27.30 | 331993 |
| 2026-05-08 | 26.64 | $26.99 | 289925 |
| 2026-05-07 | 26.63 | $26.99 | 269500 |
| 2026-05-06 | 26.62 | $27.20 | 332300 |
| 2026-05-05 | 26.59 | $27.23 | 215604 |
| 2026-05-04 | 26.54 | $26.99 | 219600 |
| 2026-05-01 | 26.50 | $27.08 | 312845 |
| 2026-04-30 | 26.45 | $27.07 | 431117 |
| 2026-04-29 | 26.40 | $26.56 | 261500 |
| 2026-04-28 | 26.37 | $26.49 | 263114 |
| 2026-04-27 | 26.32 | $26.31 | 235100 |
| 2026-04-24 | 26.27 | $26.28 | 218630 |
| 2026-04-23 | 26.23 | $26.27 | 218383 |
| 2026-04-22 | 26.20 | $26.12 | 263547 |
| 2026-04-21 | 26.17 | $26.09 | 262900 |
| 2026-04-20 | 26.12 | $26.56 | 223017 |
| 2026-04-17 | 26.05 | $26.56 | 292319 |
| 2026-04-16 | 26.00 | $26.50 | 277500 |
| 2026-04-15 | 25.97 | $26.37 | 398615 |
| 2026-04-14 | 25.96 | $26.48 | 451300 |
| 2026-04-13 | 25.94 | $26.71 | 559300 |
| 2026-04-10 | 25.89 | $26.77 | 406707 |
| 2026-04-09 | 25.84 | $26.84 | 274800 |
| 2026-04-08 | 25.79 | $26.51 | 359692 |
| 2026-04-07 | 25.75 | $26.17 | 282008 |
| 2026-04-06 | 25.74 | $26.19 | 331118 |
| 2026-04-02 | 25.74 | $26.10 | 331565 |
| 2026-04-01 | 25.75 | $26.15 | 525542 |
| 2026-03-31 | 25.79 | $25.88 | 432494 |
| 2026-03-30 | 25.84 | $25.52 | 464800 |
| 2026-03-27 | 25.93 | $25.40 | 295022 |
| 2026-03-26 | 26.01 | $25.41 | 306514 |
| 2026-03-25 | 26.09 | $25.74 | 380263 |
| 2026-03-24 | 26.15 | $25.40 | 353300 |
| 2026-03-23 | 26.21 | $25.18 | 331800 |
| 2026-03-20 | 26.29 | $25.10 | 375100 |
| 2026-03-19 | 26.38 | $25.62 | 311012 |
| 2026-03-18 | 26.43 | $25.95 | 234774 |
| 2026-03-17 | 26.46 | $26.17 | 178572 |
| 2026-03-16 | 26.48 | $26.03 | 272600 |
| 2026-03-13 | 26.52 | $25.75 | 305200 |
| 2026-03-12 | 26.57 | $25.73 | 276200 |
| 2026-03-11 | 26.61 | $25.76 | 230389 |
| 2026-03-10 | 26.64 | $25.67 | 273637 |
| 2026-03-09 | 26.68 | $25.96 | 737185 |
| 2026-03-06 | 26.68 | $26.19 | 336200 |
| 2026-03-05 | 26.67 | $26.47 | 418985 |
| 2026-03-04 | 26.65 | $26.90 | 315600 |
| 2026-03-03 | 26.60 | $26.93 | 494600 |
| 2026-03-02 | 26.54 | $27.24 | 396761 |
| 2026-02-27 | 26.47 | $27.08 | 339832 |
| 2026-02-26 | 26.42 | $26.95 | 251617 |
| 2026-02-25 | 26.36 | $26.83 | 207938 |
| 2026-02-24 | 26.30 | $26.77 | 488422 |
| 2026-02-23 | 26.23 | $26.78 | 443139 |
| 2026-02-20 | 26.15 | $26.87 | 521882 |
| 2026-02-19 | 26.06 | $26.61 | 334900 |
| 2026-02-18 | 25.97 | $26.46 | 374272 |
| 2026-02-17 | 25.88 | $26.68 | 454300 |
| 2026-02-13 | 25.80 | $26.85 | 370636 |
| 2026-02-12 | 25.69 | $26.57 | 373126 |
| 2026-02-11 | 25.59 | $26.56 | 363200 |
| 2026-02-10 | 25.48 | $26.45 | 308720 |
| 2026-02-09 | 25.38 | $26.38 | 393691 |
| 2026-02-06 | 25.28 | $26.03 | 350861 |
| 2026-02-05 | 25.19 | $26.02 | 405548 |
| 2026-02-04 | 25.09 | $26.03 | 409600 |
| 2026-02-03 | 25.00 | $25.93 | 423327 |
| 2026-02-02 | 24.92 | $25.75 | 374905 |
| 2026-01-30 | 24.85 | $25.85 | 406636 |
| 2026-01-29 | 24.76 | $25.96 | 395900 |
| 2026-01-28 | 24.68 | $25.72 | 308300 |
| 2026-01-27 | 24.61 | $25.66 | 344532 |
| 2026-01-26 | 24.53 | $25.38 | 354800 |
| 2026-01-23 | 24.48 | $25.21 | 290000 |
| 2026-01-22 | 24.42 | $25.02 | 329700 |
| 2026-01-21 | 24.36 | $24.94 | 272901 |
| 2026-01-20 | 24.30 | $24.66 | 364541 |
| 2026-01-16 | 24.26 | $24.96 | 524532 |
| 2026-01-15 | 24.20 | $24.78 | 396000 |
| 2026-01-14 | 24.15 | $24.50 | 347661 |
| 2026-01-13 | 24.12 | $24.42 | 388300 |
| 2026-01-12 | 24.09 | $24.41 | 353400 |
| 2026-01-09 | 24.05 | $24.36 | 469463 |
| 2026-01-08 | 24.02 | $24.23 | 400305 |
| 2026-01-07 | 23.98 | $23.93 | 496574 |
| 2026-01-06 | 23.97 | $24.30 | 317600 |
| 2026-01-05 | 23.95 | $24.27 | 469573 |
| 2026-01-02 | 23.94 | $24.47 | 486446 |
| 2025-12-31 | 23.91 | $24.11 | 447303 |
| 2025-12-30 | 23.91 | $24.32 | 368205 |
| 2025-12-29 | 23.90 | $24.21 | 387876 |
| 2025-12-26 | 23.92 | $24.18 | 422000 |
| 2025-12-24 | 23.93 | $24.24 | 144442 |
| 2025-12-23 | 23.92 | $24.07 | 417843 |
| 2025-12-22 | 23.92 | $23.81 | 757800 |
| 2025-12-19 | 23.91 | $23.80 | 334301 |
| 2025-12-18 | 23.89 | $23.85 | 307337 |
| 2025-12-17 | 23.89 | $23.65 | 610819 |
| 2025-12-16 | 23.90 | $23.86 | 354152 |
| 2025-12-15 | 23.91 | $23.98 | 488049 |
| 2025-12-12 | 23.92 | $23.74 | 292600 |
| 2025-12-11 | 23.94 | $23.71 | 291400 |
| 2025-12-10 | 23.97 | $23.57 | 497300 |
| 2025-12-09 | 24.00 | $23.55 | 520610 |
| 2025-12-08 | 24.02 | $23.73 | 473000 |
| 2025-12-05 | 24.02 | $23.91 | 415017 |
| 2025-12-04 | 24.00 | $23.94 | 316999 |
| 2025-12-03 | 23.99 | $23.97 | 520100 |
| 2025-12-02 | 23.97 | $24.08 | 359513 |
| 2025-12-01 | 23.96 | $24.17 | 474227 |
| 2025-11-28 | 23.93 | $24.62 | 245500 |
| 2025-11-26 | 23.88 | $24.43 | 367919 |
| 2025-11-25 | 23.84 | $24.01 | 293300 |
| 2025-11-24 | 23.83 | $23.95 | 389854 |
| 2025-11-21 | 23.83 | $23.60 | 391600 |
| 2025-11-20 | 23.86 | $23.51 | 357403 |
| 2025-11-19 | 23.88 | $23.79 | 340814 |
| 2025-11-18 | 23.90 | $23.96 | 359204 |
| 2025-11-17 | 23.90 | $24.05 | 348125 |
| 2025-11-14 | 23.90 | $24.14 | 326496 |
| 2025-11-13 | 23.89 | $24.03 | 416957 |
| 2025-11-12 | 23.89 | $24.31 | 520400 |
| 2025-11-11 | 23.88 | $24.22 | 635849 |
| 2025-11-10 | 23.86 | $23.97 | 535234 |
| 2025-11-07 | 23.86 | $23.69 | 368225 |
| 2025-11-06 | 23.87 | $23.57 | 397854 |
| 2025-11-05 | 23.90 | $23.74 | 391400 |
| 2025-11-04 | 23.94 | $23.65 | 444200 |
| 2025-11-03 | 23.99 | $23.79 | 637953 |
| 2025-10-31 | 24.04 | $23.62 | 624100 |
| 2025-10-30 | 24.10 | $23.59 | 510444 |
| 2025-10-29 | 24.13 | $23.63 | 618900 |
| 2025-10-28 | 24.18 | $23.79 | 749731 |
| 2025-10-27 | 24.23 | $24.02 | 628972 |
| 2025-10-24 | 24.24 | $24.06 | 1.2M |
| 2025-10-23 | 24.25 | $24.02 | 1.1M |
| 2025-10-22 | 24.26 | $24.09 | 406400 |
| 2025-10-21 | 24.27 | $23.98 | 494520 |
| 2025-10-20 | 24.29 | $24.10 | 637615 |
| 2025-10-17 | 24.29 | $23.89 | 447428 |
| 2025-10-16 | 24.33 | $24.06 | 878000 |
| 2025-10-15 | 24.38 | $24.08 | 539300 |
| 2025-10-14 | 24.41 | $23.84 | 550408 |
| 2025-10-13 | 24.44 | $23.89 | 546305 |
| 2025-10-10 | 24.51 | $23.97 | 740154 |
| 2025-10-09 | 24.59 | $24.27 | 569000 |
| 2025-10-08 | 24.67 | $24.52 | 481100 |
| 2025-10-07 | 24.75 | $24.62 | 509700 |
| 2025-10-06 | 24.82 | $24.85 | 804200 |
| 2025-10-03 | 24.88 | $24.66 | 912487 |
| 2025-10-02 | 24.95 | $24.22 | 657865 |
| 2025-10-01 | 25.05 | $24.74 | 759003 |
| 2025-09-30 | 25.13 | $24.80 | 989665 |
| 2025-09-29 | 25.20 | $24.23 | 637317 |
| 2025-09-26 | 25.32 | $24.22 | 353700 |
| 2025-09-25 | 25.44 | $24.21 | 648800 |
| 2025-09-24 | 25.56 | $24.24 | 357409 |
| 2025-09-23 | 25.68 | $24.48 | 572816 |
| 2025-09-22 | 25.80 | $24.00 | 1.3M |
| 2025-09-19 | 25.96 | $24.68 | 828535 |
| 2025-09-18 | 26.07 | $24.99 | 925838 |
| 2025-09-17 | 26.17 | $24.73 | 669300 |
| 2025-09-16 | 26.27 | $24.52 | 848648 |
| 2025-09-15 | 26.38 | $25.22 | 740975 |
| 2025-09-12 | 26.46 | $25.64 | 674600 |
| 2025-09-11 | 26.52 | $25.77 | 1.0M |
| 2025-09-10 | 26.58 | $26.09 | 142500 |
| 2025-09-09 | 26.62 | $26.02 | 161147 |
| 2025-09-08 | 26.68 | $26.10 | 165001 |
| 2025-09-05 | 26.72 | $26.14 | 129749 |
| 2025-09-04 | 26.77 | $26.18 | 164400 |
| 2025-09-03 | 26.81 | $26.25 | 140001 |
| 2025-09-02 | 26.84 | $26.26 | 243100 |
| 2025-08-29 | 26.87 | $26.66 | 192821 |
| 2025-08-28 | 26.87 | $26.62 | 187890 |
| 2025-08-27 | 26.87 | $26.51 | 378700 |
| 2025-08-26 | 26.88 | $26.78 | 165300 |
| 2025-08-25 | 26.87 | $26.90 | 120006 |
| 2025-08-22 | 26.85 | $27.06 | 106924 |
| 2025-08-21 | 26.84 | $26.90 | 145530 |
| 2025-08-20 | 26.84 | $26.97 | 112600 |
| 2025-08-19 | 26.83 | $26.76 | 130168 |
| 2025-08-18 | 26.83 | $26.71 | 179430 |
| 2025-08-15 | 26.82 | $26.92 | 146900 |
| 2025-08-14 | 26.81 | $26.75 | 329455 |
| 2025-08-13 | 26.79 | $27.00 | 171800 |
| 2025-08-12 | 26.76 | $27.00 | 140938 |
| 2025-08-11 | 26.73 | $27.06 | 146900 |
| 2025-08-08 | 26.72 | $27.06 | 231800 |
| 2025-08-07 | 26.70 | $27.09 | 170160 |
| 2025-08-06 | 26.69 | $26.94 | 114822 |
| 2025-08-05 | 26.68 | $26.86 | 110200 |
| 2025-08-04 | 26.67 | $26.91 | 161224 |
| 2025-08-01 | 26.66 | $26.68 | 139008 |
| 2025-07-31 | 26.68 | $26.57 | 202700 |
| 2025-07-30 | 26.71 | $26.74 | 172040 |
| 2025-07-29 | 26.72 | $26.59 | 122200 |
| 2025-07-28 | 26.74 | $26.50 | 185800 |
| 2025-07-25 | 26.75 | $26.79 | 121517 |
| 2025-07-24 | 26.73 | $26.82 | 130322 |
| 2025-07-23 | 26.71 | $26.84 | 158948 |
| 2025-07-22 | 26.70 | $26.76 | 156615 |
| 2025-07-21 | 26.68 | $26.56 | 219341 |
| 2025-07-18 | 26.65 | $26.61 | 148756 |
| 2025-07-17 | 26.61 | $26.40 | 160000 |
| 2025-07-16 | 26.59 | $26.46 | 142200 |
| 2025-07-15 | 26.57 | $26.42 | 168330 |
| 2025-07-14 | 26.56 | $26.81 | 138236 |
| 2025-07-11 | 26.53 | $26.73 | 107341 |
| 2025-07-10 | 26.50 | $26.75 | 174400 |
| 2025-07-09 | 26.47 | $26.72 | 149033 |
| 2025-07-08 | 26.44 | $26.66 | 194100 |
| 2025-07-07 | 26.43 | $26.88 | 326100 |
| 2025-07-03 | 26.40 | $27.05 | 126500 |
| 2025-07-02 | 26.36 | $27.10 | 303800 |
| 2025-07-01 | 26.32 | $26.96 | 221626 |
| 2025-06-30 | 26.29 | $26.95 | 354950 |
| 2025-06-27 | 26.25 | $26.65 | 220547 |
| 2025-06-26 | 26.22 | $26.56 | 160500 |
| 2025-06-25 | 26.18 | $26.39 | 194900 |
| 2025-06-24 | 26.16 | $26.56 | 196071 |
| 2025-06-23 | 26.11 | $26.35 | 243657 |
| 2025-06-20 | 26.07 | $26.04 | 137700 |
| 2025-06-18 | 26.05 | $25.85 | 118802 |
| 2025-06-17 | 26.06 | $25.88 | 124225 |
| 2025-06-16 | 26.06 | $26.01 | 146500 |
| 2025-06-13 | 26.04 | $26.20 | 114043 |
| 2025-06-12 | 26.00 | $26.28 | 105734 |
| 2025-06-11 | 25.95 | $26.17 | 166100 |
| 2025-06-10 | 25.90 | $26.10 | 156000 |
| 2025-06-09 | 25.87 | $26.23 | 197411 |
| 2025-06-06 | 25.83 | $26.34 | 127616 |
| 2025-06-05 | 25.80 | $26.25 | 164200 |
| 2025-06-04 | 25.77 | $26.29 | 145500 |
| 2025-06-03 | 25.73 | $26.34 | 156600 |
| 2025-06-02 | 25.69 | $26.33 | 311155 |
| 2025-05-30 | 25.65 | $26.21 | 194900 |
| 2025-05-29 | 25.61 | $26.05 | 202626 |
| 2025-05-28 | 25.58 | $25.71 | 176528 |
| 2025-05-27 | 25.56 | $25.94 | 183433 |
| 2025-05-23 | 25.52 | $25.71 | 113933 |
| 2025-05-22 | 25.48 | $25.52 | 165600 |
| 2025-05-21 | 25.45 | $25.68 | 193602 |
| 2025-05-20 | 25.41 | $26.03 | 289300 |
| 2025-05-19 | 25.35 | $25.73 | 142600 |
| 2025-05-16 | 25.28 | $25.73 | 161747 |
| 2025-05-15 | 25.24 | $25.44 | 193857 |
| 2025-05-14 | 25.19 | $25.18 | 177897 |
| 2025-05-13 | 25.15 | $25.25 | 209642 |
| 2025-05-12 | 25.10 | $25.37 | 288200 |
| 2025-05-09 | 25.01 | $25.59 | 152300 |
| 2025-05-08 | 24.89 | $25.57 | 199805 |
| 2025-05-07 | 24.78 | $25.65 | 190520 |
| 2025-05-06 | 24.63 | $25.60 | 172420 |
| 2025-05-05 | 24.49 | $25.59 | 182394 |
| 2025-05-02 | 24.42 | $25.51 | 147300 |
| 2025-05-01 | 24.44 | $25.35 | 187127 |
| 2025-04-30 | 24.46 | $25.38 | 239400 |
| 2025-04-29 | 24.48 | $25.38 | 187246 |
| 2025-04-28 | 24.49 | $25.06 | 161704 |
| 2025-04-25 | 24.50 | $24.91 | 144611 |
| 2025-04-24 | 24.50 | $24.95 | 182403 |
| 2025-04-23 | 24.49 | $24.90 | 264010 |
| 2025-04-22 | 24.48 | $24.80 | 167907 |
| 2025-04-21 | 24.49 | $24.44 | 247800 |
| 2025-04-17 | 24.51 | $24.84 | 223800 |
| 2025-04-16 | 24.51 | $24.46 | 252411 |
| 2025-04-15 | 24.54 | $24.42 | 185725 |
| 2025-04-14 | 24.56 | $24.25 | 214672 |
| 2025-04-11 | 24.59 | $23.57 | 187639 |
| 2025-04-10 | 24.64 | $23.24 | 319634 |
| 2025-04-09 | 24.69 | $23.31 | 559906 |
| 2025-04-08 | 24.74 | $22.63 | 348300 |
| 2025-04-07 | 24.82 | $22.85 | 830400 |
| 2025-04-04 | 24.92 | $24.18 | 666919 |
| 2025-04-03 | 24.95 | $25.83 | 299900 |
| 2025-04-02 | 24.87 | $25.89 | 234386 |
| 2025-04-01 | 24.80 | $25.63 | 220168 |
| 2025-03-31 | 24.74 | $25.55 | 444702 |
| 2025-03-28 | 24.69 | $25.33 | 289614 |
| 2025-03-27 | 24.65 | $25.00 | 228134 |
| 2025-03-26 | 24.63 | $24.77 | 197943 |
| 2025-03-25 | 24.61 | $24.65 | 234133 |
| 2025-03-24 | 24.61 | $24.86 | 139646 |
| 2025-03-21 | 24.59 | $24.86 | 108842 |
| 2025-03-20 | 24.58 | $24.98 | 106600 |
| 2025-03-19 | 24.55 | $24.95 | 108348 |
| 2025-03-18 | 24.53 | $24.86 | 116290 |
| 2025-03-17 | 24.51 | $24.88 | 203300 |
| 2025-03-14 | 24.48 | $24.54 | 155027 |
| 2025-03-13 | 24.48 | $24.15 | 162440 |
| 2025-03-12 | 24.49 | $24.36 | 179733 |
| 2025-03-11 | 24.49 | $24.31 | 279655 |
| 2025-03-10 | 24.49 | $24.75 | 273600 |
| 2025-03-07 | 24.48 | $24.77 | 265200 |
| 2025-03-06 | 24.46 | $24.26 | 262700 |
| 2025-03-05 | 24.47 | $24.48 | 347351 |
| 2025-03-04 | 24.46 | $24.42 | 262300 |
| 2025-03-03 | 24.46 | $24.58 | 219731 |
| 2025-02-28 | 24.45 | $24.65 | 273200 |
| 2025-02-27 | 24.44 | $24.45 | 231048 |
| 2025-02-26 | 24.42 | $24.49 | 134100 |
| 2025-02-25 | 24.40 | $24.53 | 167243 |
| 2025-02-24 | 24.38 | $24.54 | 201408 |
| 2025-02-21 | 24.38 | $24.66 | 254834 |
| 2025-02-20 | 24.36 | $24.46 | 210503 |
| 2025-02-19 | 24.35 | $24.43 | 165036 |
| 2025-02-18 | 24.36 | $24.39 | 187700 |
| 2025-02-14 | 24.36 | $24.39 | 177117 |
| 2025-02-13 | 24.35 | $24.52 | 178600 |
| 2025-02-12 | 24.32 | $24.29 | 204717 |
| 2025-02-11 | 24.28 | $24.41 | 143543 |
| 2025-02-10 | 24.23 | $24.41 | 175811 |
| 2025-02-07 | 24.20 | $24.38 | 237205 |
| 2025-02-06 | 24.18 | $24.39 | 225416 |
| 2025-02-05 | 24.16 | $24.46 | 142207 |
| 2025-02-04 | 24.15 | $24.35 | 128839 |
| 2025-02-03 | 24.15 | $24.33 | 272300 |
| 2025-01-31 | 24.15 | $24.46 | 229900 |
| 2025-01-30 | 24.12 | $24.51 | 224300 |
| 2025-01-29 | 24.09 | $23.93 | 259600 |
| 2025-01-28 | 24.09 | $24.16 | 238149 |
| 2025-01-27 | 24.06 | $24.19 | 267715 |
| 2025-01-24 | 24.04 | $24.41 | 181800 |
| 2025-01-23 | 24.00 | $24.29 | 170725 |
| 2025-01-22 | 23.95 | $24.38 | 247100 |
| 2025-01-21 | 23.89 | $24.58 | 224543 |
| 2025-01-17 | 23.82 | $24.43 | 293542 |
| 2025-01-16 | 23.78 | $24.20 | 183500 |
| 2025-01-15 | 23.77 | $23.81 | 174425 |
| 2025-01-14 | 23.80 | $23.54 | 188126 |
| 2025-01-13 | 23.85 | $23.43 | 271138 |
| 2025-01-10 | 23.92 | $23.85 | 210400 |
| 2025-01-08 | 23.97 | $23.96 | 188590 |
| 2025-01-07 | 24.03 | $24.01 | 123500 |
| 2025-01-06 | 24.11 | $24.10 | 256332 |
| 2025-01-03 | 24.20 | $24.42 | 174700 |
| 2025-01-02 | 24.26 | $24.24 | 192039 |
| 2024-12-31 | 24.33 | $24.04 | 222515 |
| 2024-12-30 | 24.43 | $23.89 | 317153 |
| 2024-12-27 | 24.55 | $23.77 | 172237 |
| 2024-12-26 | 24.66 | $23.75 | 193415 |
| 2024-12-24 | 24.77 | $23.78 | 137400 |
| 2024-12-23 | 24.86 | $23.47 | 183500 |
| 2024-12-20 | 24.98 | $23.41 | 202003 |
| 2024-12-19 | 25.09 | $23.20 | 342300 |
| 2024-12-18 | 25.20 | $23.17 | 368000 |
| 2024-12-17 | 25.31 | $23.58 | 367548 |
| 2024-12-16 | 25.39 | $23.98 | 371237 |
| 2024-12-13 | 25.44 | $24.42 | 165800 |
| 2024-12-12 | 25.46 | $24.54 | 244768 |
| 2024-12-11 | 25.48 | $24.77 | 204007 |
| 2024-12-10 | 25.49 | $24.88 | 214900 |
| 2024-12-09 | 25.53 | $25.20 | 203400 |
| 2024-12-06 | 25.54 | $25.62 | 137349 |
| 2024-12-05 | 25.53 | $25.80 | 166428 |
| 2024-12-04 | 25.49 | $25.61 | 125548 |
| 2024-12-03 | 25.46 | $25.78 | 141966 |
| 2024-12-02 | 25.42 | $25.96 | 142700 |
| 2024-11-29 | 25.37 | $26.22 | 134046 |
| 2024-11-27 | 25.32 | $26.15 | 188822 |
| 2024-11-26 | 25.28 | $25.81 | 152000 |
| 2024-11-25 | 25.25 | $25.72 | 163700 |
| 2024-11-22 | 25.23 | $25.78 | 134300 |
| 2024-11-21 | 25.22 | $25.60 | 163300 |
| 2024-11-20 | 25.21 | $25.35 | 123900 |
| 2024-11-19 | 25.22 | $25.41 | 174600 |
| 2024-11-18 | 25.21 | $25.21 | 128558 |
| 2024-11-15 | 25.23 | $24.90 | 140831 |
| 2024-11-14 | 25.27 | $24.87 | 116338 |
| 2024-11-13 | 25.30 | $24.86 | 160925 |
| 2024-11-12 | 25.34 | $25.03 | 153700 |
| 2024-11-11 | 25.37 | $25.70 | 164458 |
| 2024-11-08 | 25.35 | $25.49 | 177400 |
| 2024-11-07 | 25.34 | $25.29 | 179013 |
| 2024-11-06 | 25.34 | $25.00 | 203218 |
| 2024-11-05 | 25.35 | $25.13 | 147400 |
| 2024-11-04 | 25.37 | $24.87 | 218912 |
| 2024-11-01 | 25.42 | $25.07 | 161843 |
| 2024-10-31 | 25.48 | $25.12 | 316610 |
| 2024-10-30 | 25.54 | $25.32 | 152435 |
| 2024-10-29 | 25.58 | $25.19 | 176704 |
| 2024-10-28 | 25.62 | $25.46 | 172612 |
| 2024-10-25 | 25.65 | $25.45 | 180800 |
| 2024-10-24 | 25.66 | $25.49 | 150506 |
| 2024-10-23 | 25.66 | $25.45 | 141449 |
| 2024-10-22 | 25.66 | $25.39 | 137807 |
| 2024-10-21 | 25.68 | $25.54 | 143800 |
| 2024-10-18 | 25.68 | $25.65 | 133200 |
| 2024-10-17 | 25.67 | $25.53 | 104500 |
| 2024-10-16 | 25.67 | $25.68 | 174125 |
| 2024-10-15 | 25.69 | $25.57 | 129700 |
| 2024-10-14 | 25.70 | $25.38 | 170000 |
| 2024-10-11 | 25.73 | $25.23 | 122013 |
| 2024-10-10 | 25.76 | $25.23 | 141731 |
| 2024-10-09 | 25.78 | $25.23 | 301601 |
| 2024-10-08 | 25.80 | $25.61 | 184606 |
| 2024-10-07 | 25.81 | $25.83 | 170200 |
| 2024-10-04 | 25.79 | $26.26 | 184200 |
| 2024-10-03 | 25.75 | $26.23 | 124139 |
| 2024-10-02 | 25.70 | $26.17 | 231301 |
| 2024-10-01 | 25.66 | $25.98 | 151437 |
| 2024-09-30 | 25.61 | $26.03 | 218707 |
| 2024-09-27 | 25.56 | $25.76 | 168645 |
| 2024-09-26 | 25.51 | $25.43 | 120719 |
| 2024-09-25 | 25.47 | $25.53 | 199900 |
| 2024-09-24 | 25.42 | $25.67 | 172312 |
| 2024-09-23 | 25.37 | $25.68 | 139132 |
| 2024-09-20 | 25.31 | $25.38 | 225900 |
| 2024-09-19 | 25.25 | $25.59 | 312807 |
| 2024-09-18 | 25.19 | $25.97 | 164224 |
| 2024-09-17 | 25.09 | $25.89 | 176225 |
| 2024-09-16 | 25.02 | $25.94 | 176315 |
| 2024-09-13 | 24.93 | $25.76 | 123132 |
| 2024-09-12 | 24.85 | $25.68 | 141435 |
| 2024-09-11 | 24.78 | $25.55 | 155856 |
| 2024-09-10 | 24.73 | $25.77 | 236813 |
| 2024-09-09 | 24.66 | $25.60 | 193300 |
| 2024-09-06 | 24.61 | $25.38 | 260000 |
| 2024-09-05 | 24.58 | $25.27 | 163000 |
| 2024-09-04 | 24.54 | $25.35 | 189945 |
| 2024-09-03 | 24.49 | $25.03 | 179801 |
| 2024-08-30 | 24.45 | $24.92 | 200300 |
| 2024-08-29 | 24.43 | $24.85 | 205600 |
| 2024-08-28 | 24.41 | $24.51 | 121100 |
| 2024-08-27 | 24.40 | $24.64 | 98721 |
| 2024-08-26 | 24.37 | $24.65 | 188309 |
| 2024-08-23 | 24.34 | $24.44 | 101235 |
| 2024-08-22 | 24.32 | $24.28 | 101600 |
| 2024-08-21 | 24.30 | $24.23 | 129400 |
| 2024-08-20 | 24.29 | $24.13 | 138140 |
| 2024-08-19 | 24.29 | $24.41 | 166222 |
| 2024-08-16 | 24.28 | $24.20 | 159843 |
| 2024-08-15 | 24.27 | $24.13 | 230000 |
| 2024-08-14 | 24.26 | $24.27 | 184026 |
| 2024-08-13 | 24.24 | $24.45 | 178000 |
| 2024-08-12 | 24.20 | $24.47 | 234444 |
| 2024-08-09 | 24.17 | $24.62 | 135922 |
| 2024-08-08 | 24.13 | $24.75 | 155047 |
| 2024-08-07 | 24.07 | $24.51 | 195340 |
| 2024-08-06 | 24.01 | $24.38 | 167535 |
| 2024-08-05 | 23.95 | $24.13 | 582805 |
| 2024-08-02 | 23.89 | $24.52 | 248708 |
| 2024-08-01 | 23.81 | $24.42 | 125000 |
| 2024-07-31 | 23.71 | $24.36 | 186200 |
| 2024-07-30 | 23.61 | $24.14 | 168911 |
| 2024-07-29 | 23.52 | $23.99 | 153900 |
| 2024-07-26 | 23.45 | $24.04 | 146800 |
| 2024-07-25 | 23.37 | $23.93 | 128800 |
| 2024-07-24 | 23.29 | $24.00 | 123400 |
| 2024-07-23 | 23.20 | $24.14 | 152348 |
| 2024-07-22 | 23.12 | $24.14 | 187200 |
| 2024-07-19 | 23.04 | $24.01 | 72945 |
| 2024-07-18 | 22.96 | $23.95 | 305100 |
| 2024-07-17 | 22.89 | $23.88 | 181745 |
| 2024-07-16 | 22.83 | $23.71 | 297909 |
| 2024-07-15 | 22.78 | $23.74 | 281544 |
| 2024-07-12 | 22.74 | $23.81 | 250232 |
| 2024-07-11 | 22.69 | $23.53 | 196648 |
| 2024-07-10 | 22.67 | $23.38 | 142316 |
| 2024-07-09 | 22.68 | $23.09 | 173929 |
| 2024-07-08 | 22.69 | $23.10 | 239825 |
| 2024-07-05 | 22.72 | $22.85 | 332900 |
| 2024-07-03 | 22.75 | $22.42 | 83700 |
| 2024-07-02 | 22.81 | $22.30 | 257800 |
| 2024-07-01 | 22.87 | $22.48 | 190900 |
| 2024-06-28 | 22.93 | $22.48 | 192200 |
| 2024-06-27 | 22.96 | $22.50 | 162900 |
| 2024-06-26 | 22.96 | $22.23 | 155040 |
| 2024-06-25 | 22.99 | $22.35 | 146088 |
| 2024-06-24 | 23.02 | $22.40 | 439900 |
| 2024-06-21 | 23.05 | $22.56 | 161400 |
| 2024-06-20 | 23.09 | $22.47 | 211005 |
| 2024-06-18 | 23.15 | $22.44 | 191200 |
| 2024-06-17 | 23.21 | $22.66 | 173015 |
| 2024-06-14 | 23.25 | $22.86 | 119889 |
| 2024-06-13 | 23.29 | $22.81 | 137230 |
| 2024-06-12 | 23.33 | $22.97 | 124042 |
| 2024-06-11 | 23.36 | $23.05 | 132019 |
| 2024-06-10 | 23.39 | $23.52 | 121800 |
| 2024-06-07 | 23.40 | $23.38 | 117800 |
| 2024-06-06 | 23.41 | $23.59 | 134200 |
| 2024-06-05 | 23.40 | $23.62 | 126246 |
| 2024-06-04 | 23.38 | $23.47 | 128500 |
| 2024-06-03 | 23.37 | $23.55 | 169001 |
| 2024-05-31 | 23.35 | $23.72 | 244237 |
| 2024-05-30 | 23.32 | $23.01 | 203331 |
| 2024-05-29 | 23.30 | $22.54 | 145321 |
| 2024-05-28 | 23.32 | $22.78 | 238639 |
| 2024-05-24 | 23.33 | $23.01 | 113709 |
| 2024-05-23 | 23.34 | $22.97 | 165400 |
| 2024-05-22 | 23.35 | $23.47 | 112400 |
| 2024-05-21 | 23.34 | $23.61 | 113100 |
| 2024-05-20 | 23.28 | $23.54 | 151007 |
| 2024-05-17 | 23.22 | $23.57 | 125200 |
| 2024-05-16 | 23.15 | $23.58 | 125600 |
| 2024-05-15 | 23.07 | $23.61 | 166549 |
| 2024-05-14 | 22.98 | $23.58 | 133435 |
| 2024-05-13 | 22.87 | $23.76 | 175800 |
| 2024-05-10 | 22.76 | $23.63 | 136000 |
| 2024-05-09 | 22.69 | $23.61 | 159200 |
| 2024-05-08 | 22.63 | $23.33 | 167218 |
| 2024-05-07 | 22.60 | $23.30 | 186401 |
| 2024-05-06 | 22.59 | $23.30 | 204815 |
| 2024-05-03 | 22.60 | $23.11 | 151100 |
| 2024-05-02 | 22.61 | $23.00 | 142900 |
| 2024-05-01 | 22.63 | $22.74 | 258600 |
| 2024-04-30 | 22.68 | $22.80 | 475736 |
| 2024-04-29 | 22.72 | $23.09 | 215914 |
| 2024-04-26 | 22.76 | $23.12 | 192100 |
| 2024-04-25 | 22.78 | $23.28 | 197309 |
| 2024-04-24 | 22.79 | $23.18 | 301500 |
| 2024-04-23 | 22.77 | $22.55 | 136000 |
| 2024-04-22 | 22.76 | $22.28 | 169500 |
| 2024-04-19 | 22.76 | $22.22 | 127400 |
| 2024-04-18 | 22.77 | $22.00 | 196621 |
| 2024-04-17 | 22.79 | $21.70 | 140375 |
| 2024-04-16 | 22.84 | $21.37 | 307400 |
| 2024-04-15 | 22.89 | $21.59 | 390100 |
| 2024-04-12 | 22.92 | $22.22 | 135441 |
| 2024-04-11 | 22.91 | $22.49 | 217837 |
| 2024-04-10 | 22.91 | $22.72 | 235742 |
| 2024-04-09 | 22.88 | $23.12 | 188200 |
| 2024-04-08 | 22.86 | $23.38 | 157821 |
| 2024-04-05 | 22.81 | $23.32 | 192929 |
| 2024-04-04 | 22.76 | $23.51 | 274500 |
| 2024-04-03 | 22.70 | $23.68 | 210418 |
| 2024-04-02 | 22.63 | $23.67 | 232005 |
| 2024-04-01 | 22.55 | $23.74 | 435100 |
| 2024-03-28 | 22.47 | $23.57 | 472824 |
| 2024-03-27 | 22.39 | $23.49 | 472350 |
| 2024-03-26 | 22.29 | $22.68 | 271900 |
| 2024-03-25 | 22.24 | $22.50 | 175100 |
| 2024-03-22 | 22.18 | $22.24 | 172428 |
| 2024-03-21 | 22.16 | $22.38 | 223700 |
| 2024-03-20 | 22.12 | $22.51 | 148150 |
| 2024-03-19 | 22.08 | $22.53 | 148521 |
| 2024-03-18 | 22.04 | $22.38 | 172800 |
| 2024-03-15 | 22.01 | $22.25 | 140700 |
| 2024-03-14 | 21.98 | $22.11 | 121300 |
| 2024-03-13 | 21.97 | $22.34 | 154227 |
| 2024-03-12 | 21.94 | $22.29 | 181779 |
| 2024-03-11 | 21.93 | $22.65 | 145769 |
| 2024-03-08 | 21.90 | $22.39 | 215541 |
| 2024-03-07 | 21.87 | $22.36 | 230406 |
| 2024-03-06 | 21.87 | $22.29 | 222500 |
| 2024-03-05 | 21.84 | $22.14 | 237044 |
| 2024-03-04 | 21.83 | $22.10 | 243765 |
| 2024-03-01 | 21.84 | $22.25 | 431551 |
| 2024-02-29 | 21.84 | $21.82 | 243053 |
| 2024-02-28 | 21.84 | $21.64 | 208203 |
| 2024-02-27 | 21.86 | $21.56 | 242500 |
| 2024-02-26 | 21.88 | $21.44 | 219480 |
| 2024-02-23 | 21.88 | $21.72 | 197800 |
| 2024-02-22 | 21.85 | $21.63 | 311114 |
| 2024-02-21 | 21.83 | $21.78 | 217900 |
| 2024-02-20 | 21.80 | $21.71 | 217439 |
| 2024-02-16 | 21.77 | $21.70 | 178920 |
| 2024-02-15 | 21.74 | $21.75 | 177300 |
| 2024-02-14 | 21.69 | $21.74 | 156914 |
| 2024-02-13 | 21.67 | $21.81 | 265213 |
| 2024-02-12 | 21.67 | $22.20 | 243537 |
| 2024-02-09 | 21.66 | $21.88 | 176520 |
| 2024-02-08 | 21.67 | $21.93 | 206300 |
| 2024-02-07 | 21.70 | $22.22 | 265941 |
| 2024-02-06 | 21.70 | $21.83 | 233447 |
| 2024-02-05 | 21.72 | $21.98 | 189436 |
| 2024-02-02 | 21.71 | $22.14 | 337218 |
| 2024-02-01 | 21.67 | $22.29 | 343620 |
| 2024-01-31 | 21.63 | $21.87 | 349533 |
| 2024-01-30 | 21.61 | $21.96 | 226876 |
| 2024-01-29 | 21.57 | $21.99 | 340890 |
| 2024-01-26 | 21.54 | $21.37 | 303019 |
| 2024-01-25 | 21.54 | $21.20 | 402201 |
| 2024-01-24 | 21.56 | $21.34 | 780229 |
| 2024-01-23 | 21.55 | $21.17 | 276717 |
| 2024-01-22 | 21.56 | $21.10 | 255906 |
| 2024-01-19 | 21.56 | $20.99 | 266635 |
| 2024-01-18 | 21.59 | $20.87 | 330826 |
| 2024-01-17 | 21.63 | $21.27 | 629045 |
| 2024-01-16 | 21.64 | $21.74 | 203960 |
| 2024-01-12 | 21.65 | $22.00 | 314100 |
| 2024-01-11 | 21.64 | $22.22 | 267956 |
| 2024-01-10 | 21.60 | $22.41 | 250301 |
| 2024-01-09 | 21.56 | $22.27 | 248500 |
| 2024-01-08 | 21.52 | $22.17 | 378717 |
| 2024-01-05 | 21.49 | $21.75 | 238300 |
| 2024-01-04 | 21.47 | $21.45 | 351414 |
| 2024-01-03 | 21.50 | $21.51 | 259400 |
| 2024-01-02 | 21.52 | $21.32 | 498226 |
| 2023-12-29 | 21.58 | $21.24 | 398900 |
| 2023-12-28 | 21.59 | $21.44 | 379700 |
| 2023-12-27 | 21.57 | $21.41 | 281692 |
| 2023-12-26 | 21.55 | $21.48 | 295100 |
| 2023-12-22 | 21.53 | $21.25 | 340346 |
| 2023-12-21 | 21.50 | $21.24 | 226620 |
| 2023-12-20 | 21.48 | $21.22 | 235600 |
| 2023-12-19 | 21.45 | $21.61 | 277225 |
| 2023-12-18 | 21.41 | $21.50 | 246007 |
| 2023-12-15 | 21.38 | $21.59 | 228346 |
| 2023-12-14 | 21.35 | $22.00 | 259453 |
| 2023-12-13 | 21.31 | $21.78 | 287902 |
| 2023-12-12 | 21.27 | $21.31 | 176249 |
| 2023-12-11 | 21.22 | $21.63 | 190700 |
| 2023-12-08 | 21.15 | $21.54 | 219900 |
| 2023-12-07 | 21.05 | $21.43 | 264100 |
| 2023-12-06 | 20.99 | $21.48 | 226700 |
| 2023-12-05 | 20.96 | $21.93 | 167800 |
| 2023-12-04 | 20.92 | $22.07 | 257113 |
| 2023-12-01 | 20.88 | $22.38 | 390611 |
| 2023-11-30 | 20.79 | $21.45 | 321100 |
| 2023-11-29 | 20.71 | $21.12 | 206400 |
| 2023-11-28 | 20.64 | $21.08 | 271206 |
| 2023-11-27 | 20.54 | $20.92 | 227500 |
| 2023-11-24 | 20.43 | $20.79 | 151200 |
| 2023-11-22 | 20.33 | $20.74 | 182805 |
| 2023-11-21 | 20.22 | $20.69 | 210000 |
| 2023-11-20 | 20.12 | $20.77 | 236247 |
| 2023-11-17 | 20.01 | $20.83 | 215026 |
| 2023-11-16 | 19.90 | $21.10 | 165900 |
| 2023-11-15 | 19.80 | $21.25 | 442600 |
| 2023-11-14 | 19.69 | $20.84 | 210000 |
| 2023-11-13 | 19.63 | $20.38 | 196600 |
| 2023-11-10 | 19.60 | $20.14 | 230726 |
| 2023-11-09 | 19.57 | $19.57 | 589400 |
| 2023-11-08 | 19.57 | $20.34 | 207233 |
| 2023-11-07 | 19.54 | $20.88 | 137100 |
| 2023-11-06 | 19.47 | $21.12 | 309540 |
| 2023-11-03 | 19.37 | $21.19 | 279714 |
| 2023-11-02 | 19.28 | $20.66 | 287900 |
| 2023-11-01 | 19.17 | $19.76 | 378941 |
| 2023-10-31 | 19.11 | $19.75 | 368500 |
| 2023-10-30 | 19.06 | $19.06 | 239300 |
| 2023-10-27 | 19.07 | $18.83 | 180900 |
| 2023-10-26 | 19.11 | $18.79 | 211500 |
| 2023-10-25 | 19.15 | $18.54 | 237515 |
| 2023-10-24 | 19.21 | $18.61 | 207700 |
| 2023-10-23 | 19.28 | $18.46 | 346700 |
| 2023-10-20 | 19.39 | $18.70 | 273800 |
| 2023-10-19 | 19.48 | $19.10 | 357800 |
| 2023-10-18 | 19.55 | $19.10 | 185053 |
| 2023-10-17 | 19.63 | $19.66 | 289216 |
| 2023-10-16 | 19.69 | $19.65 | 269909 |
| 2023-10-13 | 19.75 | $19.62 | 177200 |
| 2023-10-12 | 19.82 | $19.57 | 210300 |
| 2023-10-11 | 19.89 | $19.73 | 195719 |
| 2023-10-10 | 19.94 | $19.44 | 313600 |
| 2023-10-09 | 20.02 | $19.18 | 216457 |
| 2023-10-06 | 20.11 | $19.47 | 442337 |
| 2023-10-05 | 20.19 | $18.36 | 416413 |
| 2023-10-04 | 20.32 | $18.66 | 369638 |
| 2023-10-03 | 20.45 | $18.72 | 455313 |
| 2023-10-02 | 20.58 | $19.30 | 536120 |
| 2023-09-29 | 20.70 | $19.58 | 264976 |
| 2023-09-28 | 20.81 | $19.58 | 330500 |
| 2023-09-27 | 20.91 | $19.75 | 437000 |
| 2023-09-26 | 21.01 | $20.06 | 330625 |
| 2023-09-25 | 21.08 | $20.55 | 281343 |
| 2023-09-22 | 21.12 | $20.49 | 303501 |
| 2023-09-21 | 21.16 | $20.52 | 229946 |
| 2023-09-20 | 21.21 | $20.74 | 301969 |
| 2023-09-19 | 21.23 | $20.75 | 246450 |
| 2023-09-18 | 21.26 | $20.90 | 269499 |
| 2023-09-15 | 21.29 | $21.01 | 159200 |
| 2023-09-14 | 21.31 | $20.94 | 253500 |
| 2023-09-13 | 21.36 | $20.80 | 292000 |
| 2023-09-12 | 21.45 | $20.95 | 207201 |
| 2023-09-11 | 21.54 | $21.06 | 181188 |
| 2023-09-08 | 21.62 | $21.01 | 220600 |
| 2023-09-07 | 21.70 | $20.99 | 359507 |
| 2023-09-06 | 21.79 | $21.31 | 163115 |
| 2023-09-05 | 21.87 | $21.33 | 268242 |
| 2023-09-01 | 21.95 | $21.76 | 220700 |
| 2023-08-31 | 22.00 | $21.62 | 209298 |
| 2023-08-30 | 22.06 | $21.72 | 165533 |
| 2023-08-29 | 22.13 | $21.66 | 197100 |
| 2023-08-28 | 22.21 | $21.44 | 188763 |
| 2023-08-25 | 22.30 | $21.36 | 209143 |
| 2023-08-24 | 22.40 | $21.32 | 150400 |
| 2023-08-23 | 22.49 | $21.49 | 164200 |
| 2023-08-22 | 22.58 | $21.26 | 132505 |
| 2023-08-21 | 22.66 | $21.27 | 277806 |
| 2023-08-18 | 22.75 | $21.43 | 204100 |
| 2023-08-17 | 22.83 | $21.44 | 329548 |
| 2023-08-16 | 22.91 | $22.04 | 165500 |
| 2023-08-15 | 22.96 | $22.46 | 146000 |
| 2023-08-14 | 22.99 | $22.76 | 153140 |
| 2023-08-11 | 23.01 | $22.65 | 155435 |
| 2023-08-10 | 23.04 | $22.63 | 181648 |
| 2023-08-09 | 23.08 | $22.86 | 152700 |
| 2023-08-08 | 23.12 | $22.99 | 151322 |
| 2023-08-07 | 23.14 | $22.93 | 197811 |
| 2023-08-04 | 23.18 | $22.61 | 327800 |
| 2023-08-03 | 23.23 | $22.84 | 163410 |
| 2023-08-02 | 23.26 | $23.07 | 189109 |
| 2023-08-01 | 23.27 | $23.27 | 148644 |
| 2023-07-31 | 23.27 | $23.36 | 235100 |
| 2023-07-28 | 23.29 | $23.33 | 199503 |
| 2023-07-27 | 23.29 | $23.17 | 197900 |
| 2023-07-26 | 23.28 | $23.22 | 167801 |
| 2023-07-25 | 23.25 | $22.90 | 166045 |
| 2023-07-24 | 23.23 | $22.97 | 189343 |
| 2023-07-21 | 23.20 | $23.06 | 304415 |
| 2023-07-20 | 23.18 | $22.99 | 240029 |
| 2023-07-19 | 23.15 | $23.06 | 192648 |
| 2023-07-18 | 23.10 | $23.05 | 239607 |
| 2023-07-17 | 23.06 | $23.15 | 185007 |
| 2023-07-14 | 23.01 | $23.41 | 163900 |
| 2023-07-13 | 22.94 | $23.40 | 146100 |
| 2023-07-12 | 22.88 | $23.59 | 183500 |
| 2023-07-11 | 22.81 | $23.50 | 269600 |
| 2023-07-10 | 22.75 | $23.59 | 263500 |
| 2023-07-07 | 22.68 | $23.70 | 164206 |
| 2023-07-06 | 22.62 | $23.32 | 118842 |
| 2023-07-05 | 22.56 | $23.40 | 156900 |
| 2023-07-03 | 22.49 | $23.32 | 178911 |
| 2023-06-30 | 22.42 | $23.62 | 228500 |
| 2023-06-29 | 22.31 | $23.33 | 191044 |
| 2023-06-28 | 22.20 | $22.95 | 165307 |
| 2023-06-27 | 22.11 | $22.66 | 169000 |
| 2023-06-26 | 22.04 | $22.43 | 219400 |
| 2023-06-23 | 21.96 | $22.49 | 186332 |
| 2023-06-22 | 21.91 | $22.57 | 226027 |
| 2023-06-21 | 21.86 | $22.38 | 258420 |
| 2023-06-20 | 21.83 | $22.05 | 230408 |
| 2023-06-16 | 21.82 | $22.30 | 148800 |
| 2023-06-15 | 21.80 | $22.21 | 194500 |
| 2023-06-14 | 21.80 | $22.02 | 196118 |
| 2023-06-13 | 21.81 | $22.16 | 183300 |
| 2023-06-12 | 21.84 | $22.26 | 207014 |
| 2023-06-09 | 21.86 | $22.22 | 142221 |
| 2023-06-08 | 21.88 | $22.22 | 289900 |
| 2023-06-07 | 21.92 | $22.39 | 180432 |
| 2023-06-06 | 21.95 | $22.24 | 194922 |
| 2023-06-05 | 21.99 | $22.06 | 243530 |
| 2023-06-02 | 22.05 | $21.90 | 377319 |
| 2023-06-01 | 22.09 | $21.37 | 197821 |
| 2023-05-31 | 22.16 | $21.15 | 274700 |
| 2023-05-30 | 22.25 | $21.10 | 265900 |
| 2023-05-26 | 22.35 | $21.19 | 204300 |
| 2023-05-25 | 22.45 | $20.97 | 315117 |
| 2023-05-24 | 22.57 | $21.44 | 173019 |
| 2023-05-23 | 22.65 | $21.65 | 193828 |
| 2023-05-22 | 22.72 | $21.77 | 241779 |
| 2023-05-19 | 22.80 | $21.72 | 312008 |
| 2023-05-18 | 22.89 | $21.97 | 199700 |
| 2023-05-17 | 22.96 | $22.20 | 155916 |
| 2023-05-16 | 23.03 | $22.28 | 132300 |
| 2023-05-15 | 23.10 | $22.60 | 106423 |
| 2023-05-12 | 23.15 | $22.75 | 94948 |
| 2023-05-11 | 23.20 | $22.69 | 166800 |
| 2023-05-10 | 23.25 | $23.04 | 168204 |
| 2023-05-09 | 23.29 | $22.86 | 134500 |
| 2023-05-08 | 23.34 | $23.15 | 124206 |
| 2023-05-05 | 23.39 | $23.14 | 129001 |
| 2023-05-04 | 23.43 | $22.73 | 144500 |
| 2023-05-03 | 23.48 | $22.77 | 146740 |
| 2023-05-02 | 23.53 | $22.88 | 163300 |
| 2023-05-01 | 23.58 | $23.28 | 187079 |
| 2023-04-28 | 23.63 | $23.20 | 298300 |
| 2023-04-27 | 23.65 | $23.28 | 159811 |
| 2023-04-26 | 23.64 | $22.95 | 162543 |
| 2023-04-25 | 23.63 | $23.12 | 117130 |
| 2023-04-24 | 23.60 | $23.48 | 94918 |
| 2023-04-21 | 23.54 | $23.35 | 130000 |
| 2023-04-20 | 23.49 | $23.44 | 95625 |
| 2023-04-19 | 23.44 | $23.59 | 96800 |
| 2023-04-18 | 23.40 | $23.64 | 131307 |
| 2023-04-17 | 23.36 | $23.67 | 115300 |
| 2023-04-14 | 23.32 | $23.65 | 94000 |
| 2023-04-13 | 23.30 | $23.81 | 162490 |
| 2023-04-12 | 23.26 | $23.87 | 263500 |
| 2023-04-11 | 23.22 | $23.89 | 94800 |
| 2023-04-10 | 23.19 | $23.99 | 111044 |
| 2023-04-06 | 23.15 | $23.91 | 97222 |
| 2023-04-05 | 23.13 | $23.75 | 142934 |
| 2023-04-04 | 23.14 | $23.88 | 108000 |
| 2023-04-03 | 23.16 | $23.77 | 276530 |
| 2023-03-31 | 23.20 | $24.40 | 229604 |
| 2023-03-30 | 23.21 | $23.53 | 127400 |
| 2023-03-29 | 23.27 | $23.16 | 158700 |
| 2023-03-28 | 23.32 | $22.69 | 132334 |
| 2023-03-27 | 23.41 | $22.46 | 114200 |
| 2023-03-24 | 23.51 | $22.36 | 146800 |
| 2023-03-23 | 23.62 | $22.27 | 127700 |
| 2023-03-22 | 23.74 | $22.49 | 120100 |
| 2023-03-21 | 23.84 | $22.74 | 127300 |
| 2023-03-20 | 23.93 | $22.83 | 109637 |
| 2023-03-17 | 24.04 | $22.92 | 90300 |
| 2023-03-16 | 24.16 | $23.18 | 131537 |
| 2023-03-15 | 24.27 | $23.18 | 164011 |
| 2023-03-14 | 24.40 | $23.08 | 116100 |
| 2023-03-13 | 24.55 | $23.11 | 202061 |
| 2023-03-10 | 24.69 | $23.19 | 165800 |
| 2023-03-09 | 24.80 | $23.63 | 130800 |
| 2023-03-08 | 24.91 | $24.01 | 162200 |
| 2023-03-07 | 25.00 | $24.27 | 112200 |
| 2023-03-06 | 25.07 | $24.43 | 135621 |
| 2023-03-03 | 25.10 | $24.58 | 148814 |
| 2023-03-02 | 25.16 | $24.76 | 137000 |
| 2023-03-01 | 25.19 | $24.26 | 152926 |
| 2023-02-28 | 25.26 | $24.46 | 149500 |
| 2023-02-27 | 25.29 | $24.54 | 108747 |
| 2023-02-24 | 25.35 | $24.47 | 124600 |
| 2023-02-23 | 25.39 | $24.59 | 92047 |
| 2023-02-22 | 25.41 | $24.52 | 92926 |
| 2023-02-21 | 25.44 | $24.68 | 187704 |
| 2023-02-17 | 25.46 | $25.01 | 139240 |
| 2023-02-16 | 25.46 | $25.31 | 103200 |
| 2023-02-15 | 25.42 | $25.38 | 139238 |
| 2023-02-14 | 25.39 | $25.70 | 152900 |
| 2023-02-13 | 25.37 | $26.02 | 163136 |
| 2023-02-10 | 25.35 | $25.92 | 187930 |
| 2023-02-09 | 25.34 | $25.43 | 151400 |
| 2023-02-08 | 25.33 | $25.78 | 164900 |
| 2023-02-07 | 25.29 | $25.98 | 192802 |
| 2023-02-06 | 25.24 | $25.53 | 239205 |
| 2023-02-03 | 25.21 | $25.17 | 170700 |
| 2023-02-02 | 25.17 | $25.73 | 128707 |
| 2023-02-01 | 25.12 | $25.40 | 120400 |
| 2023-01-31 | 25.05 | $25.54 | 161400 |
| 2023-01-30 | 24.97 | $25.16 | 151639 |
| 2023-01-27 | 24.91 | $25.59 | 151400 |
| 2023-01-26 | 24.80 | $25.36 | 114000 |
| 2023-01-25 | 24.72 | $25.02 | 121900 |
| 2023-01-24 | 24.66 | $25.13 | 120000 |
| 2023-01-23 | 24.58 | $25.12 | 175700 |
| 2023-01-20 | 24.52 | $24.84 | 142100 |
| 2023-01-19 | 24.47 | $24.61 | 137600 |
| 2023-01-18 | 24.42 | $24.82 | 220747 |
| 2023-01-17 | 24.38 | $25.31 | 120726 |
| 2023-01-13 | 24.35 | $25.58 | 138921 |
| 2023-01-12 | 24.31 | $25.65 | 134119 |
| 2023-01-11 | 24.27 | $25.23 | 114713 |
| 2023-01-10 | 24.25 | $24.96 | 120732 |
| 2023-01-09 | 24.22 | $25.14 | 197901 |
| 2023-01-06 | 24.19 | $24.90 | 80006 |
| 2023-01-05 | 24.16 | $24.24 | 91100 |
| 2023-01-04 | 24.18 | $24.71 | 143042 |
| 2023-01-03 | 24.18 | $24.12 | 253725 |
| 2022-12-30 | 24.24 | $23.99 | 226700 |
| 2022-12-29 | 24.30 | $23.82 | 162044 |
| 2022-12-28 | 24.36 | $23.47 | 292600 |
| 2022-12-27 | 24.41 | $23.67 | 123424 |
| 2022-12-23 | 24.46 | $23.81 | 130915 |
| 2022-12-22 | 24.52 | $23.60 | 144151 |
| 2022-12-21 | 24.57 | $23.94 | 221600 |
| 2022-12-20 | 24.59 | $23.78 | 192802 |
| 2022-12-19 | 24.60 | $23.65 | 164206 |
| 2022-12-16 | 24.62 | $24.12 | 129300 |
| 2022-12-15 | 24.59 | $24.71 | 119543 |
| 2022-12-14 | 24.54 | $24.77 | 142500 |
| 2022-12-13 | 24.49 | $24.76 | 164139 |
| 2022-12-12 | 24.47 | $24.84 | 139334 |
| 2022-12-09 | 24.45 | $24.45 | 120437 |
| 2022-12-08 | 24.44 | $24.39 | 103800 |
| 2022-12-07 | 24.38 | $24.29 | 254314 |
| 2022-12-06 | 24.36 | $24.78 | 107719 |
| 2022-12-05 | 24.30 | $24.66 | 113700 |
| 2022-12-02 | 24.26 | $25.22 | 107900 |
| 2022-12-01 | 24.16 | $25.32 | 142406 |
| 2022-11-30 | 24.07 | $25.00 | 176539 |
| 2022-11-29 | 24.01 | $24.53 | 117244 |
| 2022-11-28 | 23.97 | $24.62 | 137100 |
| 2022-11-25 | 23.93 | $24.88 | 57119 |
| 2022-11-23 | 23.85 | $24.70 | 118606 |
| 2022-11-22 | 23.77 | $24.31 | 117002 |
| 2022-11-21 | 23.69 | $23.90 | 149916 |
| 2022-11-18 | 23.58 | $24.06 | 144100 |
| 2022-11-17 | 23.46 | $23.59 | 189900 |
| 2022-11-16 | 23.36 | $23.63 | 177410 |
| 2022-11-15 | 23.28 | $23.95 | 202337 |
| 2022-11-14 | 23.18 | $24.35 | 127800 |
| 2022-11-11 | 23.04 | $24.32 | 102500 |
| 2022-11-10 | 22.88 | $24.27 | 141400 |
| 2022-11-09 | 22.75 | $23.16 | 117000 |
| 2022-11-08 | 22.67 | $23.86 | 97100 |
| 2022-11-07 | 22.58 | $23.64 | 128000 |
| 2022-11-04 | 22.50 | $23.80 | 98325 |
| 2022-11-03 | 22.43 | $23.35 | 122741 |
| 2022-11-02 | 22.42 | $23.45 | 155900 |
| 2022-11-01 | 22.41 | $23.83 | 129922 |
| 2022-10-31 | 22.44 | $23.82 | 161900 |
| 2022-10-28 | 22.43 | $23.74 | 105829 |
| 2022-10-27 | 22.41 | $23.28 | 134132 |
| 2022-10-26 | 22.42 | $23.14 | 122745 |
| 2022-10-25 | 22.47 | $22.57 | 247733 |
| 2022-10-24 | 22.50 | $21.79 | 136408 |
| 2022-10-21 | 22.58 | $21.68 | 138316 |
| 2022-10-20 | 22.67 | $21.58 | 146300 |
| 2022-10-19 | 22.81 | $21.92 | 130039 |
| 2022-10-18 | 22.94 | $21.95 | 147038 |
| 2022-10-17 | 23.11 | $21.56 | 150900 |
| 2022-10-14 | 23.33 | $21.14 | 144544 |
| 2022-10-13 | 23.57 | $21.70 | 184600 |
| 2022-10-12 | 23.79 | $21.50 | 159900 |
| 2022-10-11 | 24.05 | $22.07 | 212614 |
| 2022-10-10 | 24.29 | $22.19 | 161617 |
| 2022-10-07 | 24.57 | $22.37 | 202527 |
| 2022-10-06 | 24.83 | $23.03 | 128744 |
| 2022-10-05 | 25.05 | $23.43 | 200029 |
| 2022-10-04 | 25.26 | $24.35 | 167801 |
| 2022-10-03 | 25.39 | $23.65 | 173000 |
| 2022-09-30 | 25.53 | $23.24 | 177219 |
| 2022-09-29 | 25.70 | $23.59 | 157615 |
| 2022-09-28 | 25.85 | $24.09 | 193900 |
| 2022-09-27 | 25.97 | $23.25 | 245701 |
| 2022-09-26 | 26.15 | $23.29 | 553940 |
| 2022-09-23 | 26.32 | $23.46 | 316900 |
| 2022-09-22 | 26.50 | $24.39 | 136400 |
| 2022-09-21 | 26.64 | $24.60 | 183844 |
| 2022-09-20 | 26.76 | $25.35 | 132800 |
| 2022-09-19 | 26.85 | $25.89 | 81433 |
| 2022-09-16 | 26.93 | $25.93 | 96700 |
| 2022-09-15 | 27.02 | $26.17 | 96800 |
| 2022-09-14 | 27.10 | $26.61 | 94922 |
| 2022-09-13 | 27.17 | $26.91 | 99103 |
| 2022-09-12 | 27.24 | $27.76 | 101509 |
| 2022-09-09 | 27.26 | $27.61 | 121909 |
| 2022-09-08 | 27.26 | $27.46 | 167200 |
| 2022-09-07 | 27.28 | $27.52 | 145000 |
| 2022-09-06 | 27.27 | $27.02 | 205500 |
| 2022-09-02 | 27.30 | $26.50 | 93034 |
| 2022-09-01 | 27.33 | $26.51 | 119028 |
| 2022-08-31 | 27.39 | $26.65 | 152006 |
| 2022-08-30 | 27.43 | $26.50 | 136531 |
| 2022-08-29 | 27.48 | $26.82 | 116526 |
| 2022-08-26 | 27.52 | $26.76 | 104905 |
| 2022-08-25 | 27.56 | $27.11 | 68208 |
| 2022-08-24 | 27.57 | $27.07 | 90924 |
| 2022-08-23 | 27.54 | $27.12 | 91400 |
| 2022-08-22 | 27.50 | $27.02 | 106402 |
| 2022-08-19 | 27.45 | $27.53 | 69484 |
| 2022-08-18 | 27.37 | $27.79 | 87600 |
| 2022-08-17 | 27.28 | $27.78 | 84845 |
| 2022-08-16 | 27.18 | $27.99 | 128205 |
| 2022-08-15 | 27.07 | $28.18 | 130643 |
| 2022-08-12 | 26.92 | $28.19 | 121500 |
| 2022-08-11 | 26.76 | $27.75 | 113800 |
| 2022-08-10 | 26.61 | $27.73 | 118500 |
| 2022-08-09 | 26.47 | $27.31 | 103215 |
| 2022-08-08 | 26.38 | $27.77 | 129000 |
| 2022-08-05 | 26.28 | $27.11 | 90400 |
| 2022-08-04 | 26.20 | $27.65 | 71622 |
| 2022-08-03 | 26.09 | $27.35 | 123800 |
| 2022-08-02 | 25.98 | $27.55 | 117300 |
| 2022-08-01 | 25.88 | $27.65 | 151300 |
| 2022-07-29 | 25.78 | $27.55 | 176429 |
| 2022-07-28 | 25.67 | $27.26 | 115011 |
| 2022-07-27 | 25.57 | $26.44 | 178518 |
| 2022-07-26 | 25.51 | $26.36 | 74247 |
| 2022-07-25 | 25.44 | $26.07 | 69000 |
| 2022-07-22 | 25.36 | $25.97 | 57935 |
| 2022-07-21 | 25.25 | $25.90 | 73900 |
| 2022-07-20 | 25.13 | $25.85 | 110000 |
| 2022-07-19 | 25.02 | $25.75 | 74215 |
| 2022-07-18 | 24.88 | $25.11 | 127117 |
| 2022-07-15 | 24.79 | $25.01 | 93424 |
| 2022-07-14 | 24.81 | $24.75 | 115713 |
| 2022-07-13 | 24.83 | $25.03 | 150107 |
| 2022-07-12 | 24.88 | $25.52 | 103100 |
| 2022-07-11 | 24.97 | $25.73 | 135600 |
| 2022-07-08 | 25.10 | $25.54 | 83500 |
| 2022-07-07 | 25.23 | $25.37 | 77800 |
| 2022-07-06 | 25.38 | $25.20 | 117700 |
| 2022-07-05 | 25.53 | $25.49 | 154300 |
| 2022-07-01 | 25.65 | $25.79 | 132219 |
| 2022-06-30 | 25.75 | $25.31 | 202005 |
| 2022-06-29 | 25.87 | $25.13 | 164400 |
| 2022-06-28 | 26.01 | $25.24 | 152400 |
| 2022-06-27 | 26.13 | $24.99 | 127514 |
| 2022-06-24 | 26.24 | $24.55 | 146908 |
| 2022-06-23 | 26.35 | $23.76 | 211812 |
| 2022-06-22 | 26.49 | $23.56 | 126517 |
| 2022-06-21 | 26.62 | $23.50 | 278026 |
| 2022-06-17 | 26.77 | $22.99 | 299109 |
| 2022-06-16 | 26.95 | $23.32 | 495100 |
| 2022-06-15 | 27.12 | $25.38 | 180034 |
| 2022-06-14 | 27.17 | $25.19 | 203646 |
| 2022-06-13 | 27.20 | $26.11 | 224800 |
| 2022-06-10 | 27.18 | $27.34 | 155700 |
| 2022-06-09 | 27.05 | $28.22 | 130100 |
| 2022-06-08 | 26.90 | $28.21 | 156100 |
| 2022-06-07 | 26.77 | $28.33 | 124200 |
| 2022-06-06 | 26.66 | $28.10 | 92500 |
| 2022-06-03 | 26.60 | $28.03 | 130902 |
| 2022-06-02 | 26.55 | $27.78 | 102035 |
| 2022-06-01 | 26.54 | $27.67 | 97400 |
| 2022-05-31 | 26.51 | $27.86 | 187900 |
| 2022-05-27 | 26.45 | $27.74 | 143148 |
| 2022-05-26 | 26.42 | $27.23 | 153600 |
| 2022-05-25 | 26.44 | $26.71 | 93100 |
| 2022-05-24 | 26.47 | $26.53 | 124949 |
| 2022-05-23 | 26.52 | $26.15 | 202800 |
| 2022-05-20 | 26.60 | $26.45 | 146449 |
| 2022-05-19 | 26.69 | $26.71 | 128422 |
| 2022-05-18 | 26.80 | $26.71 | 302040 |
| 2022-05-17 | 26.94 | $26.34 | 110801 |
| 2022-05-16 | 27.07 | $25.83 | 107307 |
| 2022-05-13 | 27.21 | $25.57 | 178018 |
| 2022-05-12 | 27.36 | $24.87 | 325830 |
| 2022-05-11 | 27.55 | $25.13 | 248700 |
| 2022-05-10 | 27.73 | $25.64 | 184600 |
| 2022-05-09 | 27.88 | $26.20 | 211400 |
| 2022-05-06 | 28.03 | $26.77 | 204600 |
| 2022-05-05 | 28.13 | $27.15 | 125233 |
| 2022-05-04 | 28.21 | $27.60 | 101405 |
| 2022-05-03 | 28.27 | $27.04 | 128944 |
| 2022-05-02 | 28.36 | $26.70 | 209106 |
| 2022-04-29 | 28.48 | $27.03 | 165906 |
| 2022-04-28 | 28.58 | $27.72 | 114200 |
| 2022-04-27 | 28.63 | $27.28 | 116200 |
| 2022-04-26 | 28.70 | $27.44 | 123024 |
| 2022-04-25 | 28.77 | $27.81 | 187811 |
| 2022-04-22 | 28.81 | $28.19 | 166600 |
| 2022-04-21 | 28.81 | $29.05 | 127000 |
| 2022-04-20 | 28.75 | $29.35 | 144300 |
| 2022-04-19 | 28.65 | $29.06 | 117749 |
| 2022-04-18 | 28.58 | $28.65 | 148724 |
| 2022-04-14 | 28.52 | $28.49 | 88775 |
| 2022-04-13 | 28.46 | $28.68 | 99330 |
| 2022-04-12 | 28.37 | $28.66 | 134027 |
| 2022-04-11 | 28.28 | $28.78 | 95732 |
| 2022-04-08 | 28.17 | $29.06 | 141373 |
| 2022-04-07 | 28.07 | $28.82 | 84300 |
| 2022-04-06 | 27.98 | $28.77 | 109900 |
| 2022-04-05 | 27.88 | $28.81 | 144919 |
| 2022-04-04 | 27.79 | $28.91 | 148109 |
| 2022-04-01 | 27.69 | $29.10 | 127600 |
| 2022-03-31 | 27.60 | $28.95 | 155900 |
| 2022-03-30 | 27.51 | $28.78 | 118632 |
| 2022-03-29 | 27.44 | $28.54 | 216727 |
| 2022-03-28 | 27.36 | $28.96 | 231005 |
| 2022-03-25 | 27.26 | $28.52 | 181405 |
| 2022-03-24 | 27.15 | $28.23 | 157100 |
| 2022-03-23 | 27.03 | $27.80 | 220600 |
| 2022-03-22 | 26.91 | $27.46 | 140842 |
| 2022-03-21 | 26.81 | $27.60 | 158116 |
| 2022-03-18 | 26.74 | $27.42 | 146900 |
| 2022-03-17 | 26.68 | $27.28 | 91822 |
| 2022-03-16 | 26.63 | $26.98 | 103903 |
| 2022-03-15 | 26.59 | $26.74 | 138150 |
| 2022-03-14 | 26.58 | $26.69 | 117602 |
| 2022-03-11 | 26.58 | $27.07 | 97700 |
| 2022-03-10 | 26.57 | $27.01 | 121509 |
| 2022-03-09 | 26.59 | $26.79 | 108426 |
| 2022-03-08 | 26.61 | $26.87 | 191900 |
| 2022-03-07 | 26.63 | $26.96 | 122300 |
| 2022-03-04 | 26.64 | $27.30 | 90600 |
| 2022-03-03 | 26.65 | $27.27 | 111100 |
| 2022-03-02 | 26.66 | $27.31 | 199900 |
| 2022-03-01 | 26.66 | $26.89 | 226700 |
| 2022-02-28 | 26.68 | $26.97 | 257034 |
| 2022-02-25 | 26.65 | $26.34 | 153141 |
| 2022-02-24 | 26.64 | $25.76 | 222705 |
| 2022-02-23 | 26.66 | $25.40 | 238400 |
| 2022-02-22 | 26.69 | $25.55 | 208900 |
| 2022-02-18 | 26.68 | $26.20 | 111000 |
| 2022-02-17 | 26.66 | $26.23 | 113900 |
| 2022-02-16 | 26.69 | $26.32 | 138000 |
| 2022-02-15 | 26.72 | $26.06 | 184811 |
| 2022-02-14 | 26.78 | $26.51 | 176800 |
| 2022-02-11 | 26.83 | $26.87 | 158600 |
| 2022-02-10 | 26.88 | $26.75 | 203930 |
| 2022-02-09 | 26.94 | $27.52 | 136400 |
| 2022-02-08 | 26.96 | $27.17 | 98800 |
| 2022-02-07 | 27.01 | $27.13 | 160509 |
| 2022-02-04 | 27.08 | $27.27 | 148500 |
| 2022-02-03 | 27.12 | $27.44 | 185231 |
| 2022-02-02 | 27.16 | $27.58 | 173900 |
| 2022-02-01 | 27.21 | $27.27 | 184000 |
| 2022-01-31 | 27.29 | $27.17 | 219920 |
| 2022-01-28 | 27.36 | $26.50 | 175700 |
| 2022-01-27 | 27.44 | $26.16 | 231000 |
| 2022-01-26 | 27.54 | $26.14 | 302023 |
| 2022-01-25 | 27.62 | $25.87 | 452044 |
| 2022-01-24 | 27.72 | $25.43 | 749900 |
| 2022-01-21 | 27.83 | $25.86 | 331295 |
| 2022-01-20 | 27.91 | $26.81 | 161900 |
| 2022-01-19 | 27.95 | $26.95 | 224900 |
| 2022-01-18 | 27.96 | $27.24 | 204900 |
| 2022-01-14 | 27.97 | $27.54 | 167016 |
| 2022-01-13 | 27.98 | $27.76 | 146200 |
| 2022-01-12 | 27.99 | $27.98 | 112512 |
| 2022-01-11 | 27.96 | $27.99 | 149300 |
| 2022-01-10 | 27.94 | $28.19 | 218609 |
| 2022-01-07 | 27.92 | $28.35 | 121831 |
| 2022-01-06 | 27.88 | $28.10 | 178040 |
| 2022-01-05 | 27.86 | $28.23 | 144900 |
| 2022-01-04 | 27.84 | $28.65 | 187033 |
| 2022-01-03 | 27.78 | $28.92 | 438737 |
| 2021-12-31 | 27.70 | $28.50 | 132945 |
| 2021-12-30 | 27.65 | $28.15 | 135184 |
| 2021-12-29 | 27.63 | $28.05 | 126114 |
| 2021-12-28 | 27.62 | $27.90 | 129100 |
| 2021-12-27 | 27.63 | $27.77 | 172330 |
| 2021-12-23 | 27.63 | $27.63 | 98700 |
| 2021-12-22 | 27.65 | $27.57 | 108134 |
| 2021-12-21 | 27.68 | $27.44 | 146492 |
| 2021-12-20 | 27.70 | $27.26 | 187044 |
| 2021-12-17 | 27.72 | $27.45 | 101600 |
| 2021-12-16 | 27.74 | $27.73 | 153303 |
| 2021-12-15 | 27.76 | $27.95 | 181500 |
| 2021-12-14 | 27.78 | $27.39 | 121410 |
| 2021-12-13 | 27.85 | $27.63 | 145215 |
| 2021-12-10 | 27.91 | $27.68 | 173900 |
| 2021-12-09 | 27.97 | $27.57 | 159400 |
| 2021-12-08 | 28.04 | $27.79 | 126300 |
| 2021-12-07 | 28.08 | $27.78 | 156600 |
| 2021-12-06 | 28.11 | $27.49 | 196200 |
| 2021-12-03 | 28.15 | $27.35 | 149700 |
| 2021-12-02 | 28.19 | $27.50 | 177000 |
| 2021-12-01 | 28.24 | $27.61 | 221300 |
| 2021-11-30 | 28.28 | $27.86 | 180900 |
| 2021-11-29 | 28.31 | $28.09 | 153783 |
| 2021-11-26 | 28.33 | $27.90 | 98800 |
| 2021-11-24 | 28.35 | $28.03 | 144517 |
| 2021-11-23 | 28.35 | $28.02 | 175700 |
| 2021-11-22 | 28.36 | $27.92 | 181700 |
| 2021-11-19 | 28.37 | $27.69 | 121923 |
| 2021-11-18 | 28.39 | $27.87 | 126900 |
| 2021-11-17 | 28.40 | $28.04 | 171440 |
| 2021-11-16 | 28.40 | $28.38 | 137600 |
| 2021-11-15 | 28.38 | $28.82 | 160600 |
| 2021-11-12 | 28.33 | $28.90 | 144831 |
| 2021-11-11 | 28.28 | $28.77 | 100616 |
| 2021-11-10 | 28.23 | $28.89 | 144900 |
| 2021-11-09 | 28.16 | $28.70 | 153853 |
| 2021-11-08 | 28.10 | $28.44 | 208700 |
| 2021-11-05 | 28.07 | $28.29 | 95700 |
| 2021-11-04 | 28.04 | $28.10 | 175047 |
| 2021-11-03 | 28.03 | $28.43 | 81907 |
| 2021-11-02 | 28.00 | $28.39 | 129922 |
| 2021-11-01 | 27.95 | $28.52 | 122200 |
| 2021-10-29 | 27.89 | $28.42 | 153421 |
| 2021-10-28 | 27.83 | $28.37 | 108100 |
| 2021-10-27 | 27.77 | $28.06 | 143700 |
| 2021-10-26 | 27.71 | $28.16 | 106028 |
| 2021-10-25 | 27.65 | $28.13 | 110936 |
| 2021-10-22 | 27.62 | $28.20 | 81935 |
| 2021-10-21 | 27.59 | $27.98 | 115441 |
| 2021-10-20 | 27.58 | $28.13 | 114724 |
| 2021-10-19 | 27.56 | $27.88 | 109200 |
| 2021-10-18 | 27.54 | $27.83 | 105107 |
| 2021-10-15 | 27.52 | $27.87 | 91409 |
| 2021-10-14 | 27.54 | $27.77 | 122300 |
| 2021-10-13 | 27.57 | $27.60 | 86600 |
| 2021-10-12 | 27.61 | $27.52 | 121100 |
| 2021-10-11 | 27.65 | $27.70 | 127307 |
| 2021-10-08 | 27.71 | $27.81 | 110500 |
| 2021-10-07 | 27.74 | $27.92 | 123135 |
| 2021-10-06 | 27.80 | $27.78 | 136566 |
| 2021-10-05 | 27.87 | $27.41 | 107400 |
| 2021-10-04 | 27.96 | $27.28 | 127100 |
| 2021-10-01 | 28.08 | $27.23 | 118300 |
| 2021-09-30 | 28.19 | $27.10 | 162600 |
| 2021-09-29 | 28.30 | $26.98 | 249310 |
| 2021-09-28 | 28.41 | $26.97 | 177100 |
| 2021-09-27 | 28.52 | $27.44 | 153588 |
| 2021-09-24 | 28.59 | $27.68 | 95335 |
| 2021-09-23 | 28.63 | $27.74 | 119200 |
| 2021-09-22 | 28.67 | $27.65 | 161211 |
| 2021-09-21 | 28.73 | $27.53 | 125015 |
| 2021-09-20 | 28.78 | $27.43 | 290974 |
| 2021-09-17 | 28.83 | $28.18 | 129500 |
| 2021-09-16 | 28.82 | $28.41 | 162900 |
| 2021-09-15 | 28.83 | $28.43 | 154911 |
| 2021-09-14 | 28.84 | $28.41 | 170201 |
| 2021-09-13 | 28.87 | $28.80 | 131400 |
| 2021-09-10 | 28.93 | $28.50 | 159544 |
| 2021-09-09 | 28.98 | $29.03 | 121006 |
| 2021-09-08 | 29.02 | $29.18 | 140613 |
| 2021-09-07 | 29.03 | $29.26 | 148328 |
| 2021-09-03 | 29.01 | $29.55 | 92215 |
| 2021-09-02 | 28.99 | $29.43 | 115543 |
| 2021-09-01 | 28.95 | $29.41 | 119800 |
| 2021-08-31 | 28.91 | $29.10 | 189447 |
| 2021-08-30 | 28.87 | $29.19 | 188540 |
| 2021-08-27 | 28.84 | $28.83 | 161800 |
| 2021-08-26 | 28.81 | $28.55 | 103237 |
| 2021-08-25 | 28.80 | $28.57 | 135254 |
| 2021-08-24 | 28.77 | $28.71 | 171509 |
| 2021-08-23 | 28.73 | $28.62 | 173800 |
| 2021-08-20 | 28.70 | $28.38 | 128600 |
| 2021-08-19 | 28.70 | $28.10 | 198300 |
| 2021-08-18 | 28.70 | $28.48 | 108900 |
| 2021-08-17 | 28.67 | $28.60 | 177400 |
| 2021-08-16 | 28.63 | $29.20 | 274536 |
| 2021-08-13 | 28.56 | $29.83 | 129800 |
| 2021-08-12 | 28.47 | $29.62 | 131862 |
| 2021-08-11 | 28.40 | $29.80 | 198980 |
| 2021-08-10 | 28.33 | $29.33 | 131400 |
| 2021-08-09 | 28.28 | $28.90 | 115300 |
| 2021-08-06 | 28.26 | $29.05 | 89100 |
| 2021-08-05 | 28.22 | $28.73 | 92800 |
| 2021-08-04 | 28.19 | $28.60 | 193176 |
| 2021-08-03 | 28.17 | $28.36 | 117448 |
| 2021-08-02 | 28.16 | $28.52 | 109500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.68
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.19
Average
24.87
Maximum
29.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 27.68 | $27.79 | 228067 |
| 2026-07-27 | 27.66 | $27.73 | 189027 |
| 2026-07-24 | 27.66 | $28.07 | 211932 |
| 2026-07-23 | 27.61 | $27.83 | 164903 |
| 2026-07-22 | 27.59 | $27.75 | 197815 |
| 2026-07-21 | 27.57 | $27.60 | 277547 |
| 2026-07-20 | 27.57 | $27.77 | 215030 |
| 2026-07-17 | 27.55 | $27.77 | 251232 |
| 2026-07-16 | 27.53 | $27.81 | 184807 |
| 2026-07-15 | 27.50 | $27.70 | 185045 |
| 2026-07-14 | 27.48 | $27.78 | 255220 |
| 2026-07-13 | 27.44 | $27.84 | 262200 |
| 2026-07-10 | 27.40 | $27.68 | 178912 |
| 2026-07-09 | 27.37 | $27.59 | 216737 |
| 2026-07-08 | 27.35 | $27.49 | 190203 |
| 2026-07-07 | 27.34 | $27.57 | 194400 |
| 2026-07-06 | 27.31 | $27.44 | 266545 |
| 2026-07-02 | 27.30 | $27.55 | 296400 |
| 2026-07-01 | 27.27 | $27.20 | 437600 |
| 2026-06-30 | 27.28 | $27.59 | 323399 |
| 2026-06-29 | 27.25 | $27.80 | 372260 |
| 2026-06-26 | 27.19 | $27.73 | 278922 |
| 2026-06-25 | 27.13 | $27.54 | 222472 |
| 2026-06-24 | 27.09 | $27.29 | 288600 |
| 2026-06-23 | 27.07 | $27.14 | 308719 |
| 2026-06-22 | 27.06 | $27.04 | 417000 |
| 2026-06-18 | 27.06 | $26.97 | 230100 |
| 2026-06-17 | 27.07 | $27.10 | 280900 |
| 2026-06-16 | 27.07 | $27.40 | 273805 |
| 2026-06-15 | 27.03 | $27.38 | 255656 |
| 2026-06-12 | 27.00 | $27.39 | 340135 |
| 2026-06-11 | 26.96 | $27.23 | 361947 |
| 2026-06-10 | 26.93 | $26.95 | 271400 |
| 2026-06-09 | 26.93 | $26.94 | 278100 |
| 2026-06-08 | 26.93 | $27.09 | 337243 |
| 2026-06-05 | 26.91 | $27.15 | 245790 |
| 2026-06-04 | 26.88 | $27.00 | 219136 |
| 2026-06-03 | 26.87 | $26.80 | 314100 |
| 2026-06-02 | 26.88 | $26.87 | 377117 |
| 2026-06-01 | 26.88 | $26.69 | 399300 |
| 2026-05-29 | 26.90 | $26.93 | 448129 |
| 2026-05-28 | 26.89 | $27.00 | 361100 |
| 2026-05-27 | 26.88 | $27.08 | 232963 |
| 2026-05-26 | 26.86 | $27.09 | 264495 |
| 2026-05-22 | 26.84 | $26.98 | 266000 |
| 2026-05-21 | 26.82 | $26.90 | 224300 |
| 2026-05-20 | 26.82 | $26.86 | 279604 |
| 2026-05-19 | 26.81 | $26.65 | 257006 |
| 2026-05-18 | 26.83 | $26.67 | 330547 |
| 2026-05-15 | 26.84 | $26.83 | 220700 |
| 2026-05-14 | 26.85 | $27.06 | 291634 |
| 2026-05-13 | 26.82 | $27.00 | 258521 |
| 2026-05-12 | 26.80 | $27.26 | 265416 |
| 2026-05-11 | 26.76 | $27.30 | 331993 |
| 2026-05-08 | 26.70 | $26.99 | 289925 |
| 2026-05-07 | 26.67 | $26.99 | 269500 |
| 2026-05-06 | 26.63 | $27.20 | 332300 |
| 2026-05-05 | 26.58 | $27.23 | 215604 |
| 2026-05-04 | 26.51 | $26.99 | 219600 |
| 2026-05-01 | 26.46 | $27.08 | 312845 |
| 2026-04-30 | 26.39 | $27.07 | 431117 |
| 2026-04-29 | 26.32 | $26.56 | 261500 |
| 2026-04-28 | 26.29 | $26.49 | 263114 |
| 2026-04-27 | 26.27 | $26.31 | 235100 |
| 2026-04-24 | 26.27 | $26.28 | 218630 |
| 2026-04-23 | 26.27 | $26.27 | 218383 |
| 2026-04-22 | 26.27 | $26.12 | 263547 |
| 2026-04-21 | 26.28 | $26.09 | 262900 |
| 2026-04-20 | 26.30 | $26.56 | 223017 |
| 2026-04-17 | 26.27 | $26.56 | 292319 |
| 2026-04-16 | 26.24 | $26.50 | 277500 |
| 2026-04-15 | 26.22 | $26.37 | 398615 |
| 2026-04-14 | 26.20 | $26.48 | 451300 |
| 2026-04-13 | 26.17 | $26.71 | 559300 |
| 2026-04-10 | 26.11 | $26.77 | 406707 |
| 2026-04-09 | 26.05 | $26.84 | 274800 |
| 2026-04-08 | 25.96 | $26.51 | 359692 |
| 2026-04-07 | 25.90 | $26.17 | 282008 |
| 2026-04-06 | 25.88 | $26.19 | 331118 |
| 2026-04-02 | 25.84 | $26.10 | 331565 |
| 2026-04-01 | 25.82 | $26.15 | 525542 |
| 2026-03-31 | 25.78 | $25.88 | 432494 |
| 2026-03-30 | 25.77 | $25.52 | 464800 |
| 2026-03-27 | 25.80 | $25.40 | 295022 |
| 2026-03-26 | 25.84 | $25.41 | 306514 |
| 2026-03-25 | 25.88 | $25.74 | 380263 |
| 2026-03-24 | 25.90 | $25.40 | 353300 |
| 2026-03-23 | 25.95 | $25.18 | 331800 |
| 2026-03-20 | 26.03 | $25.10 | 375100 |
| 2026-03-19 | 26.13 | $25.62 | 311012 |
| 2026-03-18 | 26.18 | $25.95 | 234774 |
| 2026-03-17 | 26.21 | $26.17 | 178572 |
| 2026-03-16 | 26.21 | $26.03 | 272600 |
| 2026-03-13 | 26.23 | $25.75 | 305200 |
| 2026-03-12 | 26.28 | $25.73 | 276200 |
| 2026-03-11 | 26.34 | $25.76 | 230389 |
| 2026-03-10 | 26.40 | $25.67 | 273637 |
| 2026-03-09 | 26.48 | $25.96 | 737185 |
| 2026-03-06 | 26.53 | $26.19 | 336200 |
| 2026-03-05 | 26.57 | $26.47 | 418985 |
| 2026-03-04 | 26.58 | $26.90 | 315600 |
| 2026-03-03 | 26.55 | $26.93 | 494600 |
| 2026-03-02 | 26.51 | $27.24 | 396761 |
| 2026-02-27 | 26.43 | $27.08 | 339832 |
| 2026-02-26 | 26.36 | $26.95 | 251617 |
| 2026-02-25 | 26.30 | $26.83 | 207938 |
| 2026-02-24 | 26.24 | $26.77 | 488422 |
| 2026-02-23 | 26.19 | $26.78 | 443139 |
| 2026-02-20 | 26.12 | $26.87 | 521882 |
| 2026-02-19 | 26.05 | $26.61 | 334900 |
| 2026-02-18 | 25.99 | $26.46 | 374272 |
| 2026-02-17 | 25.94 | $26.68 | 454300 |
| 2026-02-13 | 25.86 | $26.85 | 370636 |
| 2026-02-12 | 25.75 | $26.57 | 373126 |
| 2026-02-11 | 25.67 | $26.56 | 363200 |
| 2026-02-10 | 25.57 | $26.45 | 308720 |
| 2026-02-09 | 25.48 | $26.38 | 393691 |
| 2026-02-06 | 25.39 | $26.03 | 350861 |
| 2026-02-05 | 25.32 | $26.02 | 405548 |
| 2026-02-04 | 25.25 | $26.03 | 409600 |
| 2026-02-03 | 25.16 | $25.93 | 423327 |
| 2026-02-02 | 25.08 | $25.75 | 374905 |
| 2026-01-30 | 25.01 | $25.85 | 406636 |
| 2026-01-29 | 24.92 | $25.96 | 395900 |
| 2026-01-28 | 24.81 | $25.72 | 308300 |
| 2026-01-27 | 24.72 | $25.66 | 344532 |
| 2026-01-26 | 24.62 | $25.38 | 354800 |
| 2026-01-23 | 24.54 | $25.21 | 290000 |
| 2026-01-22 | 24.47 | $25.02 | 329700 |
| 2026-01-21 | 24.41 | $24.94 | 272901 |
| 2026-01-20 | 24.36 | $24.66 | 364541 |
| 2026-01-16 | 24.32 | $24.96 | 524532 |
| 2026-01-15 | 24.26 | $24.78 | 396000 |
| 2026-01-14 | 24.20 | $24.50 | 347661 |
| 2026-01-13 | 24.17 | $24.42 | 388300 |
| 2026-01-12 | 24.14 | $24.41 | 353400 |
| 2026-01-09 | 24.12 | $24.36 | 469463 |
| 2026-01-08 | 24.09 | $24.23 | 400305 |
| 2026-01-07 | 24.08 | $23.93 | 496574 |
| 2026-01-06 | 24.09 | $24.30 | 317600 |
| 2026-01-05 | 24.07 | $24.27 | 469573 |
| 2026-01-02 | 24.05 | $24.47 | 486446 |
| 2025-12-31 | 24.00 | $24.11 | 447303 |
| 2025-12-30 | 23.99 | $24.32 | 368205 |
| 2025-12-29 | 23.96 | $24.21 | 387876 |
| 2025-12-26 | 23.93 | $24.18 | 422000 |
| 2025-12-24 | 23.91 | $24.24 | 144442 |
| 2025-12-23 | 23.87 | $24.07 | 417843 |
| 2025-12-22 | 23.85 | $23.81 | 757800 |
| 2025-12-19 | 23.86 | $23.80 | 334301 |
| 2025-12-18 | 23.86 | $23.85 | 307337 |
| 2025-12-17 | 23.86 | $23.65 | 610819 |
| 2025-12-16 | 23.89 | $23.86 | 354152 |
| 2025-12-15 | 23.89 | $23.98 | 488049 |
| 2025-12-12 | 23.88 | $23.74 | 292600 |
| 2025-12-11 | 23.89 | $23.71 | 291400 |
| 2025-12-10 | 23.91 | $23.57 | 497300 |
| 2025-12-09 | 23.95 | $23.55 | 520610 |
| 2025-12-08 | 23.99 | $23.73 | 473000 |
| 2025-12-05 | 24.02 | $23.91 | 415017 |
| 2025-12-04 | 24.03 | $23.94 | 316999 |
| 2025-12-03 | 24.04 | $23.97 | 520100 |
| 2025-12-02 | 24.04 | $24.08 | 359513 |
| 2025-12-01 | 24.04 | $24.17 | 474227 |
| 2025-11-28 | 24.03 | $24.62 | 245500 |
| 2025-11-26 | 23.96 | $24.43 | 367919 |
| 2025-11-25 | 23.92 | $24.01 | 293300 |
| 2025-11-24 | 23.91 | $23.95 | 389854 |
| 2025-11-21 | 23.90 | $23.60 | 391600 |
| 2025-11-20 | 23.93 | $23.51 | 357403 |
| 2025-11-19 | 23.98 | $23.79 | 340814 |
| 2025-11-18 | 24.00 | $23.96 | 359204 |
| 2025-11-17 | 24.00 | $24.05 | 348125 |
| 2025-11-14 | 24.00 | $24.14 | 326496 |
| 2025-11-13 | 23.98 | $24.03 | 416957 |
| 2025-11-12 | 23.98 | $24.31 | 520400 |
| 2025-11-11 | 23.94 | $24.22 | 635849 |
| 2025-11-10 | 23.91 | $23.97 | 535234 |
| 2025-11-07 | 23.90 | $23.69 | 368225 |
| 2025-11-06 | 23.93 | $23.57 | 397854 |
| 2025-11-05 | 23.96 | $23.74 | 391400 |
| 2025-11-04 | 23.99 | $23.65 | 444200 |
| 2025-11-03 | 24.02 | $23.79 | 637953 |
| 2025-10-31 | 24.05 | $23.62 | 624100 |
| 2025-10-30 | 24.09 | $23.59 | 510444 |
| 2025-10-29 | 24.15 | $23.63 | 618900 |
| 2025-10-28 | 24.20 | $23.79 | 749731 |
| 2025-10-27 | 24.24 | $24.02 | 628972 |
| 2025-10-24 | 24.27 | $24.06 | 1.2M |
| 2025-10-23 | 24.29 | $24.02 | 1.1M |
| 2025-10-22 | 24.32 | $24.09 | 406400 |
| 2025-10-21 | 24.34 | $23.98 | 494520 |
| 2025-10-20 | 24.38 | $24.10 | 637615 |
| 2025-10-17 | 24.41 | $23.89 | 447428 |
| 2025-10-16 | 24.47 | $24.06 | 878000 |
| 2025-10-15 | 24.51 | $24.08 | 539300 |
| 2025-10-14 | 24.55 | $23.84 | 550408 |
| 2025-10-13 | 24.63 | $23.89 | 546305 |
| 2025-10-10 | 24.71 | $23.97 | 740154 |
| 2025-10-09 | 24.78 | $24.27 | 569000 |
| 2025-10-08 | 24.84 | $24.52 | 481100 |
| 2025-10-07 | 24.87 | $24.62 | 509700 |
| 2025-10-06 | 24.90 | $24.85 | 804200 |
| 2025-10-03 | 24.90 | $24.66 | 912487 |
| 2025-10-02 | 24.93 | $24.22 | 657865 |
| 2025-10-01 | 25.00 | $24.74 | 759003 |
| 2025-09-30 | 25.03 | $24.80 | 989665 |
| 2025-09-29 | 25.05 | $24.23 | 637317 |
| 2025-09-26 | 25.14 | $24.22 | 353700 |
| 2025-09-25 | 25.24 | $24.21 | 648800 |
| 2025-09-24 | 25.35 | $24.24 | 357409 |
| 2025-09-23 | 25.46 | $24.48 | 572816 |
| 2025-09-22 | 25.56 | $24.00 | 1.3M |
| 2025-09-19 | 25.73 | $24.68 | 828535 |
| 2025-09-18 | 25.84 | $24.99 | 925838 |
| 2025-09-17 | 25.93 | $24.73 | 669300 |
| 2025-09-16 | 26.06 | $24.52 | 848648 |
| 2025-09-15 | 26.22 | $25.22 | 740975 |
| 2025-09-12 | 26.32 | $25.64 | 674600 |
| 2025-09-11 | 26.39 | $25.77 | 1.0M |
| 2025-09-10 | 26.46 | $26.09 | 142500 |
| 2025-09-09 | 26.50 | $26.02 | 161147 |
| 2025-09-08 | 26.55 | $26.10 | 165001 |
| 2025-09-05 | 26.60 | $26.14 | 129749 |
| 2025-09-04 | 26.64 | $26.18 | 164400 |
| 2025-09-03 | 26.69 | $26.25 | 140001 |
| 2025-09-02 | 26.74 | $26.26 | 243100 |
| 2025-08-29 | 26.79 | $26.66 | 192821 |
| 2025-08-28 | 26.80 | $26.62 | 187890 |
| 2025-08-27 | 26.82 | $26.51 | 378700 |
| 2025-08-26 | 26.86 | $26.78 | 165300 |
| 2025-08-25 | 26.86 | $26.90 | 120006 |
| 2025-08-22 | 26.86 | $27.06 | 106924 |
| 2025-08-21 | 26.84 | $26.90 | 145530 |
| 2025-08-20 | 26.83 | $26.97 | 112600 |
| 2025-08-19 | 26.82 | $26.76 | 130168 |
| 2025-08-18 | 26.82 | $26.71 | 179430 |
| 2025-08-15 | 26.84 | $26.92 | 146900 |
| 2025-08-14 | 26.83 | $26.75 | 329455 |
| 2025-08-13 | 26.83 | $27.00 | 171800 |
| 2025-08-12 | 26.82 | $27.00 | 140938 |
| 2025-08-11 | 26.80 | $27.06 | 146900 |
| 2025-08-08 | 26.77 | $27.06 | 231800 |
| 2025-08-07 | 26.74 | $27.09 | 170160 |
| 2025-08-06 | 26.70 | $26.94 | 114822 |
| 2025-08-05 | 26.68 | $26.86 | 110200 |
| 2025-08-04 | 26.66 | $26.91 | 161224 |
| 2025-08-01 | 26.63 | $26.68 | 139008 |
| 2025-07-31 | 26.63 | $26.57 | 202700 |
| 2025-07-30 | 26.63 | $26.74 | 172040 |
| 2025-07-29 | 26.62 | $26.59 | 122200 |
| 2025-07-28 | 26.63 | $26.50 | 185800 |
| 2025-07-25 | 26.64 | $26.79 | 121517 |
| 2025-07-24 | 26.62 | $26.82 | 130322 |
| 2025-07-23 | 26.60 | $26.84 | 158948 |
| 2025-07-22 | 26.58 | $26.76 | 156615 |
| 2025-07-21 | 26.56 | $26.56 | 219341 |
| 2025-07-18 | 26.56 | $26.61 | 148756 |
| 2025-07-17 | 26.55 | $26.40 | 160000 |
| 2025-07-16 | 26.57 | $26.46 | 142200 |
| 2025-07-15 | 26.58 | $26.42 | 168330 |
| 2025-07-14 | 26.60 | $26.81 | 138236 |
| 2025-07-11 | 26.58 | $26.73 | 107341 |
| 2025-07-10 | 26.56 | $26.75 | 174400 |
| 2025-07-09 | 26.54 | $26.72 | 149033 |
| 2025-07-08 | 26.52 | $26.66 | 194100 |
| 2025-07-07 | 26.51 | $26.88 | 326100 |
| 2025-07-03 | 26.47 | $27.05 | 126500 |
| 2025-07-02 | 26.41 | $27.10 | 303800 |
| 2025-07-01 | 26.33 | $26.96 | 221626 |
| 2025-06-30 | 26.27 | $26.95 | 354950 |
| 2025-06-27 | 26.20 | $26.65 | 220547 |
| 2025-06-26 | 26.15 | $26.56 | 160500 |
| 2025-06-25 | 26.11 | $26.39 | 194900 |
| 2025-06-24 | 26.08 | $26.56 | 196071 |
| 2025-06-23 | 26.02 | $26.35 | 243657 |
| 2025-06-20 | 25.99 | $26.04 | 137700 |
| 2025-06-18 | 25.99 | $25.85 | 118802 |
| 2025-06-17 | 26.00 | $25.88 | 124225 |
| 2025-06-16 | 26.01 | $26.01 | 146500 |
| 2025-06-13 | 26.01 | $26.20 | 114043 |
| 2025-06-12 | 25.99 | $26.28 | 105734 |
| 2025-06-11 | 25.96 | $26.17 | 166100 |
| 2025-06-10 | 25.94 | $26.10 | 156000 |
| 2025-06-09 | 25.92 | $26.23 | 197411 |
| 2025-06-06 | 25.89 | $26.34 | 127616 |
| 2025-06-05 | 25.84 | $26.25 | 164200 |
| 2025-06-04 | 25.80 | $26.29 | 145500 |
| 2025-06-03 | 25.75 | $26.34 | 156600 |
| 2025-06-02 | 25.69 | $26.33 | 311155 |
| 2025-05-30 | 25.62 | $26.21 | 194900 |
| 2025-05-29 | 25.56 | $26.05 | 202626 |
| 2025-05-28 | 25.51 | $25.71 | 176528 |
| 2025-05-27 | 25.49 | $25.94 | 183433 |
| 2025-05-23 | 25.44 | $25.71 | 113933 |
| 2025-05-22 | 25.41 | $25.52 | 165600 |
| 2025-05-21 | 25.40 | $25.68 | 193602 |
| 2025-05-20 | 25.37 | $26.03 | 289300 |
| 2025-05-19 | 25.30 | $25.73 | 142600 |
| 2025-05-16 | 25.25 | $25.73 | 161747 |
| 2025-05-15 | 25.20 | $25.44 | 193857 |
| 2025-05-14 | 25.18 | $25.18 | 177897 |
| 2025-05-13 | 25.18 | $25.25 | 209642 |
| 2025-05-12 | 25.17 | $25.37 | 288200 |
| 2025-05-09 | 25.15 | $25.59 | 152300 |
| 2025-05-08 | 25.10 | $25.57 | 199805 |
| 2025-05-07 | 25.05 | $25.65 | 190520 |
| 2025-05-06 | 24.99 | $25.60 | 172420 |
| 2025-05-05 | 24.93 | $25.59 | 182394 |
| 2025-05-02 | 24.86 | $25.51 | 147300 |
| 2025-05-01 | 24.79 | $25.35 | 187127 |
| 2025-04-30 | 24.73 | $25.38 | 239400 |
| 2025-04-29 | 24.66 | $25.38 | 187246 |
| 2025-04-28 | 24.59 | $25.06 | 161704 |
| 2025-04-25 | 24.54 | $24.91 | 144611 |
| 2025-04-24 | 24.50 | $24.95 | 182403 |
| 2025-04-23 | 24.45 | $24.90 | 264010 |
| 2025-04-22 | 24.40 | $24.80 | 167907 |
| 2025-04-21 | 24.36 | $24.44 | 247800 |
| 2025-04-17 | 24.35 | $24.84 | 223800 |
| 2025-04-16 | 24.30 | $24.46 | 252411 |
| 2025-04-15 | 24.28 | $24.42 | 185725 |
| 2025-04-14 | 24.27 | $24.25 | 214672 |
| 2025-04-11 | 24.27 | $23.57 | 187639 |
| 2025-04-10 | 24.35 | $23.24 | 319634 |
| 2025-04-09 | 24.46 | $23.31 | 559906 |
| 2025-04-08 | 24.58 | $22.63 | 348300 |
| 2025-04-07 | 24.79 | $22.85 | 830400 |
| 2025-04-04 | 24.99 | $24.18 | 666919 |
| 2025-04-03 | 25.08 | $25.83 | 299900 |
| 2025-04-02 | 25.00 | $25.89 | 234386 |
| 2025-04-01 | 24.91 | $25.63 | 220168 |
| 2025-03-31 | 24.83 | $25.55 | 444702 |
| 2025-03-28 | 24.75 | $25.33 | 289614 |
| 2025-03-27 | 24.69 | $25.00 | 228134 |
| 2025-03-26 | 24.66 | $24.77 | 197943 |
| 2025-03-25 | 24.65 | $24.65 | 234133 |
| 2025-03-24 | 24.65 | $24.86 | 139646 |
| 2025-03-21 | 24.63 | $24.86 | 108842 |
| 2025-03-20 | 24.60 | $24.98 | 106600 |
| 2025-03-19 | 24.56 | $24.95 | 108348 |
| 2025-03-18 | 24.52 | $24.86 | 116290 |
| 2025-03-17 | 24.49 | $24.88 | 203300 |
| 2025-03-14 | 24.45 | $24.54 | 155027 |
| 2025-03-13 | 24.44 | $24.15 | 162440 |
| 2025-03-12 | 24.47 | $24.36 | 179733 |
| 2025-03-11 | 24.48 | $24.31 | 279655 |
| 2025-03-10 | 24.50 | $24.75 | 273600 |
| 2025-03-07 | 24.47 | $24.77 | 265200 |
| 2025-03-06 | 24.44 | $24.26 | 262700 |
| 2025-03-05 | 24.46 | $24.48 | 347351 |
| 2025-03-04 | 24.45 | $24.42 | 262300 |
| 2025-03-03 | 24.46 | $24.58 | 219731 |
| 2025-02-28 | 24.44 | $24.65 | 273200 |
| 2025-02-27 | 24.42 | $24.45 | 231048 |
| 2025-02-26 | 24.42 | $24.49 | 134100 |
| 2025-02-25 | 24.41 | $24.53 | 167243 |
| 2025-02-24 | 24.40 | $24.54 | 201408 |
| 2025-02-21 | 24.38 | $24.66 | 254834 |
| 2025-02-20 | 24.36 | $24.46 | 210503 |
| 2025-02-19 | 24.34 | $24.43 | 165036 |
| 2025-02-18 | 24.34 | $24.39 | 187700 |
| 2025-02-14 | 24.33 | $24.39 | 177117 |
| 2025-02-13 | 24.32 | $24.52 | 178600 |
| 2025-02-12 | 24.30 | $24.29 | 204717 |
| 2025-02-11 | 24.30 | $24.41 | 143543 |
| 2025-02-10 | 24.29 | $24.41 | 175811 |
| 2025-02-07 | 24.28 | $24.38 | 237205 |
| 2025-02-06 | 24.27 | $24.39 | 225416 |
| 2025-02-05 | 24.26 | $24.46 | 142207 |
| 2025-02-04 | 24.24 | $24.35 | 128839 |
| 2025-02-03 | 24.22 | $24.33 | 272300 |
| 2025-01-31 | 24.21 | $24.46 | 229900 |
| 2025-01-30 | 24.19 | $24.51 | 224300 |
| 2025-01-29 | 24.15 | $23.93 | 259600 |
| 2025-01-28 | 24.18 | $24.16 | 238149 |
| 2025-01-27 | 24.18 | $24.19 | 267715 |
| 2025-01-24 | 24.18 | $24.41 | 181800 |
| 2025-01-23 | 24.15 | $24.29 | 170725 |
| 2025-01-22 | 24.14 | $24.38 | 247100 |
| 2025-01-21 | 24.11 | $24.58 | 224543 |
| 2025-01-17 | 24.06 | $24.43 | 293542 |
| 2025-01-16 | 24.03 | $24.20 | 183500 |
| 2025-01-15 | 24.01 | $23.81 | 174425 |
| 2025-01-14 | 24.03 | $23.54 | 188126 |
| 2025-01-13 | 24.08 | $23.43 | 271138 |
| 2025-01-10 | 24.15 | $23.85 | 210400 |
| 2025-01-08 | 24.18 | $23.96 | 188590 |
| 2025-01-07 | 24.20 | $24.01 | 123500 |
| 2025-01-06 | 24.22 | $24.10 | 256332 |
| 2025-01-03 | 24.24 | $24.42 | 174700 |
| 2025-01-02 | 24.22 | $24.24 | 192039 |
| 2024-12-31 | 24.22 | $24.04 | 222515 |
| 2024-12-30 | 24.23 | $23.89 | 317153 |
| 2024-12-27 | 24.27 | $23.77 | 172237 |
| 2024-12-26 | 24.32 | $23.75 | 193415 |
| 2024-12-24 | 24.38 | $23.78 | 137400 |
| 2024-12-23 | 24.45 | $23.47 | 183500 |
| 2024-12-20 | 24.55 | $23.41 | 202003 |
| 2024-12-19 | 24.67 | $23.20 | 342300 |
| 2024-12-18 | 24.82 | $23.17 | 368000 |
| 2024-12-17 | 25.00 | $23.58 | 367548 |
| 2024-12-16 | 25.15 | $23.98 | 371237 |
| 2024-12-13 | 25.27 | $24.42 | 165800 |
| 2024-12-12 | 25.36 | $24.54 | 244768 |
| 2024-12-11 | 25.44 | $24.77 | 204007 |
| 2024-12-10 | 25.52 | $24.88 | 214900 |
| 2024-12-09 | 25.58 | $25.20 | 203400 |
| 2024-12-06 | 25.62 | $25.62 | 137349 |
| 2024-12-05 | 25.62 | $25.80 | 166428 |
| 2024-12-04 | 25.60 | $25.61 | 125548 |
| 2024-12-03 | 25.60 | $25.78 | 141966 |
| 2024-12-02 | 25.59 | $25.96 | 142700 |
| 2024-11-29 | 25.55 | $26.22 | 134046 |
| 2024-11-27 | 25.47 | $26.15 | 188822 |
| 2024-11-26 | 25.40 | $25.81 | 152000 |
| 2024-11-25 | 25.36 | $25.72 | 163700 |
| 2024-11-22 | 25.32 | $25.78 | 134300 |
| 2024-11-21 | 25.27 | $25.60 | 163300 |
| 2024-11-20 | 25.24 | $25.35 | 123900 |
| 2024-11-19 | 25.23 | $25.41 | 174600 |
| 2024-11-18 | 25.21 | $25.21 | 128558 |
| 2024-11-15 | 25.21 | $24.90 | 140831 |
| 2024-11-14 | 25.24 | $24.87 | 116338 |
| 2024-11-13 | 25.28 | $24.86 | 160925 |
| 2024-11-12 | 25.33 | $25.03 | 153700 |
| 2024-11-11 | 25.36 | $25.70 | 164458 |
| 2024-11-08 | 25.32 | $25.49 | 177400 |
| 2024-11-07 | 25.30 | $25.29 | 179013 |
| 2024-11-06 | 25.30 | $25.00 | 203218 |
| 2024-11-05 | 25.34 | $25.13 | 147400 |
| 2024-11-04 | 25.36 | $24.87 | 218912 |
| 2024-11-01 | 25.41 | $25.07 | 161843 |
| 2024-10-31 | 25.45 | $25.12 | 316610 |
| 2024-10-30 | 25.48 | $25.32 | 152435 |
| 2024-10-29 | 25.50 | $25.19 | 176704 |
| 2024-10-28 | 25.53 | $25.46 | 172612 |
| 2024-10-25 | 25.54 | $25.45 | 180800 |
| 2024-10-24 | 25.55 | $25.49 | 150506 |
| 2024-10-23 | 25.55 | $25.45 | 141449 |
| 2024-10-22 | 25.56 | $25.39 | 137807 |
| 2024-10-21 | 25.58 | $25.54 | 143800 |
| 2024-10-18 | 25.59 | $25.65 | 133200 |
| 2024-10-17 | 25.58 | $25.53 | 104500 |
| 2024-10-16 | 25.58 | $25.68 | 174125 |
| 2024-10-15 | 25.57 | $25.57 | 129700 |
| 2024-10-14 | 25.57 | $25.38 | 170000 |
| 2024-10-11 | 25.59 | $25.23 | 122013 |
| 2024-10-10 | 25.63 | $25.23 | 141731 |
| 2024-10-09 | 25.67 | $25.23 | 301601 |
| 2024-10-08 | 25.72 | $25.61 | 184606 |
| 2024-10-07 | 25.73 | $25.83 | 170200 |
| 2024-10-04 | 25.72 | $26.26 | 184200 |
| 2024-10-03 | 25.67 | $26.23 | 124139 |
| 2024-10-02 | 25.61 | $26.17 | 231301 |
| 2024-10-01 | 25.55 | $25.98 | 151437 |
| 2024-09-30 | 25.50 | $26.03 | 218707 |
| 2024-09-27 | 25.45 | $25.76 | 168645 |
| 2024-09-26 | 25.41 | $25.43 | 120719 |
| 2024-09-25 | 25.41 | $25.53 | 199900 |
| 2024-09-24 | 25.40 | $25.67 | 172312 |
| 2024-09-23 | 25.37 | $25.68 | 139132 |
| 2024-09-20 | 25.34 | $25.38 | 225900 |
| 2024-09-19 | 25.33 | $25.59 | 312807 |
| 2024-09-18 | 25.31 | $25.97 | 164224 |
| 2024-09-17 | 25.24 | $25.89 | 176225 |
| 2024-09-16 | 25.17 | $25.94 | 176315 |
| 2024-09-13 | 25.09 | $25.76 | 123132 |
| 2024-09-12 | 25.02 | $25.68 | 141435 |
| 2024-09-11 | 24.95 | $25.55 | 155856 |
| 2024-09-10 | 24.89 | $25.77 | 236813 |
| 2024-09-09 | 24.79 | $25.60 | 193300 |
| 2024-09-06 | 24.71 | $25.38 | 260000 |
| 2024-09-05 | 24.64 | $25.27 | 163000 |
| 2024-09-04 | 24.57 | $25.35 | 189945 |
| 2024-09-03 | 24.49 | $25.03 | 179801 |
| 2024-08-30 | 24.43 | $24.92 | 200300 |
| 2024-08-29 | 24.38 | $24.85 | 205600 |
| 2024-08-28 | 24.33 | $24.51 | 121100 |
| 2024-08-27 | 24.31 | $24.64 | 98721 |
| 2024-08-26 | 24.27 | $24.65 | 188309 |
| 2024-08-23 | 24.24 | $24.44 | 101235 |
| 2024-08-22 | 24.21 | $24.28 | 101600 |
| 2024-08-21 | 24.21 | $24.23 | 129400 |
| 2024-08-20 | 24.20 | $24.13 | 138140 |
| 2024-08-19 | 24.21 | $24.41 | 166222 |
| 2024-08-16 | 24.19 | $24.20 | 159843 |
| 2024-08-15 | 24.19 | $24.13 | 230000 |
| 2024-08-14 | 24.20 | $24.27 | 184026 |
| 2024-08-13 | 24.19 | $24.45 | 178000 |
| 2024-08-12 | 24.16 | $24.47 | 234444 |
| 2024-08-09 | 24.13 | $24.62 | 135922 |
| 2024-08-08 | 24.08 | $24.75 | 155047 |
| 2024-08-07 | 24.01 | $24.51 | 195340 |
| 2024-08-06 | 23.95 | $24.38 | 167535 |
| 2024-08-05 | 23.91 | $24.13 | 582805 |
| 2024-08-02 | 23.89 | $24.52 | 248708 |
| 2024-08-01 | 23.82 | $24.42 | 125000 |
| 2024-07-31 | 23.76 | $24.36 | 186200 |
| 2024-07-30 | 23.69 | $24.14 | 168911 |
| 2024-07-29 | 23.64 | $23.99 | 153900 |
| 2024-07-26 | 23.61 | $24.04 | 146800 |
| 2024-07-25 | 23.56 | $23.93 | 128800 |
| 2024-07-24 | 23.52 | $24.00 | 123400 |
| 2024-07-23 | 23.47 | $24.14 | 152348 |
| 2024-07-22 | 23.40 | $24.14 | 187200 |
| 2024-07-19 | 23.33 | $24.01 | 72945 |
| 2024-07-18 | 23.25 | $23.95 | 305100 |
| 2024-07-17 | 23.18 | $23.88 | 181745 |
| 2024-07-16 | 23.11 | $23.71 | 297909 |
| 2024-07-15 | 23.04 | $23.74 | 281544 |
| 2024-07-12 | 22.97 | $23.81 | 250232 |
| 2024-07-11 | 22.88 | $23.53 | 196648 |
| 2024-07-10 | 22.81 | $23.38 | 142316 |
| 2024-07-09 | 22.75 | $23.09 | 173929 |
| 2024-07-08 | 22.72 | $23.10 | 239825 |
| 2024-07-05 | 22.68 | $22.85 | 332900 |
| 2024-07-03 | 22.66 | $22.42 | 83700 |
| 2024-07-02 | 22.68 | $22.30 | 257800 |
| 2024-07-01 | 22.73 | $22.48 | 190900 |
| 2024-06-28 | 22.75 | $22.48 | 192200 |
| 2024-06-27 | 22.78 | $22.50 | 162900 |
| 2024-06-26 | 22.81 | $22.23 | 155040 |
| 2024-06-25 | 22.87 | $22.35 | 146088 |
| 2024-06-24 | 22.92 | $22.40 | 439900 |
| 2024-06-21 | 22.98 | $22.56 | 161400 |
| 2024-06-20 | 23.02 | $22.47 | 211005 |
| 2024-06-18 | 23.08 | $22.44 | 191200 |
| 2024-06-17 | 23.15 | $22.66 | 173015 |
| 2024-06-14 | 23.20 | $22.86 | 119889 |
| 2024-06-13 | 23.24 | $22.81 | 137230 |
| 2024-06-12 | 23.28 | $22.97 | 124042 |
| 2024-06-11 | 23.32 | $23.05 | 132019 |
| 2024-06-10 | 23.34 | $23.52 | 121800 |
| 2024-06-07 | 23.32 | $23.38 | 117800 |
| 2024-06-06 | 23.32 | $23.59 | 134200 |
| 2024-06-05 | 23.29 | $23.62 | 126246 |
| 2024-06-04 | 23.26 | $23.47 | 128500 |
| 2024-06-03 | 23.23 | $23.55 | 169001 |
| 2024-05-31 | 23.20 | $23.72 | 244237 |
| 2024-05-30 | 23.14 | $23.01 | 203331 |
| 2024-05-29 | 23.16 | $22.54 | 145321 |
| 2024-05-28 | 23.22 | $22.78 | 238639 |
| 2024-05-24 | 23.27 | $23.01 | 113709 |
| 2024-05-23 | 23.30 | $22.97 | 165400 |
| 2024-05-22 | 23.33 | $23.47 | 112400 |
| 2024-05-21 | 23.32 | $23.61 | 113100 |
| 2024-05-20 | 23.29 | $23.54 | 151007 |
| 2024-05-17 | 23.26 | $23.57 | 125200 |
| 2024-05-16 | 23.23 | $23.58 | 125600 |
| 2024-05-15 | 23.19 | $23.61 | 166549 |
| 2024-05-14 | 23.15 | $23.58 | 133435 |
| 2024-05-13 | 23.10 | $23.76 | 175800 |
| 2024-05-10 | 23.03 | $23.63 | 136000 |
| 2024-05-09 | 22.97 | $23.61 | 159200 |
| 2024-05-08 | 22.90 | $23.33 | 167218 |
| 2024-05-07 | 22.86 | $23.30 | 186401 |
| 2024-05-06 | 22.81 | $23.30 | 204815 |
| 2024-05-03 | 22.76 | $23.11 | 151100 |
| 2024-05-02 | 22.72 | $23.00 | 142900 |
| 2024-05-01 | 22.69 | $22.74 | 258600 |
| 2024-04-30 | 22.69 | $22.80 | 475736 |
| 2024-04-29 | 22.68 | $23.09 | 215914 |
| 2024-04-26 | 22.63 | $23.12 | 192100 |
| 2024-04-25 | 22.58 | $23.28 | 197309 |
| 2024-04-24 | 22.51 | $23.18 | 301500 |
| 2024-04-23 | 22.44 | $22.55 | 136000 |
| 2024-04-22 | 22.43 | $22.28 | 169500 |
| 2024-04-19 | 22.44 | $22.22 | 127400 |
| 2024-04-18 | 22.46 | $22.00 | 196621 |
| 2024-04-17 | 22.51 | $21.70 | 140375 |
| 2024-04-16 | 22.60 | $21.37 | 307400 |
| 2024-04-15 | 22.73 | $21.59 | 390100 |
| 2024-04-12 | 22.85 | $22.22 | 135441 |
| 2024-04-11 | 22.91 | $22.49 | 217837 |
| 2024-04-10 | 22.96 | $22.72 | 235742 |
| 2024-04-09 | 22.98 | $23.12 | 188200 |
| 2024-04-08 | 22.97 | $23.38 | 157821 |
| 2024-04-05 | 22.93 | $23.32 | 192929 |
| 2024-04-04 | 22.89 | $23.51 | 274500 |
| 2024-04-03 | 22.82 | $23.68 | 210418 |
| 2024-04-02 | 22.73 | $23.67 | 232005 |
| 2024-04-01 | 22.63 | $23.74 | 435100 |
| 2024-03-28 | 22.51 | $23.57 | 472824 |
| 2024-03-27 | 22.40 | $23.49 | 472350 |
| 2024-03-26 | 22.29 | $22.68 | 271900 |
| 2024-03-25 | 22.25 | $22.50 | 175100 |
| 2024-03-22 | 22.22 | $22.24 | 172428 |
| 2024-03-21 | 22.22 | $22.38 | 223700 |
| 2024-03-20 | 22.20 | $22.51 | 148150 |
| 2024-03-19 | 22.17 | $22.53 | 148521 |
| 2024-03-18 | 22.13 | $22.38 | 172800 |
| 2024-03-15 | 22.10 | $22.25 | 140700 |
| 2024-03-14 | 22.09 | $22.11 | 121300 |
| 2024-03-13 | 22.09 | $22.34 | 154227 |
| 2024-03-12 | 22.06 | $22.29 | 181779 |
| 2024-03-11 | 22.04 | $22.65 | 145769 |
| 2024-03-08 | 21.97 | $22.39 | 215541 |
| 2024-03-07 | 21.93 | $22.36 | 230406 |
| 2024-03-06 | 21.88 | $22.29 | 222500 |
| 2024-03-05 | 21.84 | $22.14 | 237044 |
| 2024-03-04 | 21.81 | $22.10 | 243765 |
| 2024-03-01 | 21.78 | $22.25 | 431551 |
| 2024-02-29 | 21.73 | $21.82 | 243053 |
| 2024-02-28 | 21.72 | $21.64 | 208203 |
| 2024-02-27 | 21.72 | $21.56 | 242500 |
| 2024-02-26 | 21.74 | $21.44 | 219480 |
| 2024-02-23 | 21.77 | $21.72 | 197800 |
| 2024-02-22 | 21.78 | $21.63 | 311114 |
| 2024-02-21 | 21.79 | $21.78 | 217900 |
| 2024-02-20 | 21.79 | $21.71 | 217439 |
| 2024-02-16 | 21.80 | $21.70 | 178920 |
| 2024-02-15 | 21.81 | $21.75 | 177300 |
| 2024-02-14 | 21.82 | $21.74 | 156914 |
| 2024-02-13 | 21.83 | $21.81 | 265213 |
| 2024-02-12 | 21.83 | $22.20 | 243537 |
| 2024-02-09 | 21.79 | $21.88 | 176520 |
| 2024-02-08 | 21.78 | $21.93 | 206300 |
| 2024-02-07 | 21.77 | $22.22 | 265941 |
| 2024-02-06 | 21.72 | $21.83 | 233447 |
| 2024-02-05 | 21.71 | $21.98 | 189436 |
| 2024-02-02 | 21.68 | $22.14 | 337218 |
| 2024-02-01 | 21.63 | $22.29 | 343620 |
| 2024-01-31 | 21.56 | $21.87 | 349533 |
| 2024-01-30 | 21.53 | $21.96 | 226876 |
| 2024-01-29 | 21.48 | $21.99 | 340890 |
| 2024-01-26 | 21.43 | $21.37 | 303019 |
| 2024-01-25 | 21.44 | $21.20 | 402201 |
| 2024-01-24 | 21.46 | $21.34 | 780229 |
| 2024-01-23 | 21.47 | $21.17 | 276717 |
| 2024-01-22 | 21.51 | $21.10 | 255906 |
| 2024-01-19 | 21.55 | $20.99 | 266635 |
| 2024-01-18 | 21.61 | $20.87 | 330826 |
| 2024-01-17 | 21.69 | $21.27 | 629045 |
| 2024-01-16 | 21.73 | $21.74 | 203960 |
| 2024-01-12 | 21.73 | $22.00 | 314100 |
| 2024-01-11 | 21.70 | $22.22 | 267956 |
| 2024-01-10 | 21.64 | $22.41 | 250301 |
| 2024-01-09 | 21.56 | $22.27 | 248500 |
| 2024-01-08 | 21.49 | $22.17 | 378717 |
| 2024-01-05 | 21.42 | $21.75 | 238300 |
| 2024-01-04 | 21.38 | $21.45 | 351414 |
| 2024-01-03 | 21.38 | $21.51 | 259400 |
| 2024-01-02 | 21.36 | $21.32 | 498226 |
| 2023-12-29 | 21.37 | $21.24 | 398900 |
| 2023-12-28 | 21.38 | $21.44 | 379700 |
| 2023-12-27 | 21.37 | $21.41 | 281692 |
| 2023-12-26 | 21.37 | $21.48 | 295100 |
| 2023-12-22 | 21.36 | $21.25 | 340346 |
| 2023-12-21 | 21.37 | $21.24 | 226620 |
| 2023-12-20 | 21.38 | $21.22 | 235600 |
| 2023-12-19 | 21.40 | $21.61 | 277225 |
| 2023-12-18 | 21.38 | $21.50 | 246007 |
| 2023-12-15 | 21.36 | $21.59 | 228346 |
| 2023-12-14 | 21.34 | $22.00 | 259453 |
| 2023-12-13 | 21.27 | $21.78 | 287902 |
| 2023-12-12 | 21.22 | $21.31 | 176249 |
| 2023-12-11 | 21.21 | $21.63 | 190700 |
| 2023-12-08 | 21.16 | $21.54 | 219900 |
| 2023-12-07 | 21.12 | $21.43 | 264100 |
| 2023-12-06 | 21.09 | $21.48 | 226700 |
| 2023-12-05 | 21.05 | $21.93 | 167800 |
| 2023-12-04 | 20.96 | $22.07 | 257113 |
| 2023-12-01 | 20.84 | $22.38 | 390611 |
| 2023-11-30 | 20.68 | $21.45 | 321100 |
| 2023-11-29 | 20.60 | $21.12 | 206400 |
| 2023-11-28 | 20.54 | $21.08 | 271206 |
| 2023-11-27 | 20.48 | $20.92 | 227500 |
| 2023-11-24 | 20.44 | $20.79 | 151200 |
| 2023-11-22 | 20.40 | $20.74 | 182805 |
| 2023-11-21 | 20.37 | $20.69 | 210000 |
| 2023-11-20 | 20.33 | $20.77 | 236247 |
| 2023-11-17 | 20.29 | $20.83 | 215026 |
| 2023-11-16 | 20.23 | $21.10 | 165900 |
| 2023-11-15 | 20.14 | $21.25 | 442600 |
| 2023-11-14 | 20.02 | $20.84 | 210000 |
| 2023-11-13 | 19.93 | $20.38 | 196600 |
| 2023-11-10 | 19.89 | $20.14 | 230726 |
| 2023-11-09 | 19.86 | $19.57 | 589400 |
| 2023-11-08 | 19.89 | $20.34 | 207233 |
| 2023-11-07 | 19.84 | $20.88 | 137100 |
| 2023-11-06 | 19.73 | $21.12 | 309540 |
| 2023-11-03 | 19.59 | $21.19 | 279714 |
| 2023-11-02 | 19.42 | $20.66 | 287900 |
| 2023-11-01 | 19.29 | $19.76 | 378941 |
| 2023-10-31 | 19.24 | $19.75 | 368500 |
| 2023-10-30 | 19.19 | $19.06 | 239300 |
| 2023-10-27 | 19.20 | $18.83 | 180900 |
| 2023-10-26 | 19.24 | $18.79 | 211500 |
| 2023-10-25 | 19.29 | $18.54 | 237515 |
| 2023-10-24 | 19.36 | $18.61 | 207700 |
| 2023-10-23 | 19.44 | $18.46 | 346700 |
| 2023-10-20 | 19.55 | $18.70 | 273800 |
| 2023-10-19 | 19.64 | $19.10 | 357800 |
| 2023-10-18 | 19.69 | $19.10 | 185053 |
| 2023-10-17 | 19.75 | $19.66 | 289216 |
| 2023-10-16 | 19.76 | $19.65 | 269909 |
| 2023-10-13 | 19.78 | $19.62 | 177200 |
| 2023-10-12 | 19.79 | $19.57 | 210300 |
| 2023-10-11 | 19.82 | $19.73 | 195719 |
| 2023-10-10 | 19.82 | $19.44 | 313600 |
| 2023-10-09 | 19.87 | $19.18 | 216457 |
| 2023-10-06 | 19.94 | $19.47 | 442337 |
| 2023-10-05 | 19.99 | $18.36 | 416413 |
| 2023-10-04 | 20.16 | $18.66 | 369638 |
| 2023-10-03 | 20.32 | $18.72 | 455313 |
| 2023-10-02 | 20.48 | $19.30 | 536120 |
| 2023-09-29 | 20.61 | $19.58 | 264976 |
| 2023-09-28 | 20.72 | $19.58 | 330500 |
| 2023-09-27 | 20.84 | $19.75 | 437000 |
| 2023-09-26 | 20.95 | $20.06 | 330625 |
| 2023-09-25 | 21.04 | $20.55 | 281343 |
| 2023-09-22 | 21.10 | $20.49 | 303501 |
| 2023-09-21 | 21.16 | $20.52 | 229946 |
| 2023-09-20 | 21.23 | $20.74 | 301969 |
| 2023-09-19 | 21.28 | $20.75 | 246450 |
| 2023-09-18 | 21.33 | $20.90 | 269499 |
| 2023-09-15 | 21.38 | $21.01 | 159200 |
| 2023-09-14 | 21.42 | $20.94 | 253500 |
| 2023-09-13 | 21.47 | $20.80 | 292000 |
| 2023-09-12 | 21.54 | $20.95 | 207201 |
| 2023-09-11 | 21.60 | $21.06 | 181188 |
| 2023-09-08 | 21.66 | $21.01 | 220600 |
| 2023-09-07 | 21.73 | $20.99 | 359507 |
| 2023-09-06 | 21.80 | $21.31 | 163115 |
| 2023-09-05 | 21.86 | $21.33 | 268242 |
| 2023-09-01 | 21.91 | $21.76 | 220700 |
| 2023-08-31 | 21.93 | $21.62 | 209298 |
| 2023-08-30 | 21.96 | $21.72 | 165533 |
| 2023-08-29 | 21.99 | $21.66 | 197100 |
| 2023-08-28 | 22.02 | $21.44 | 188763 |
| 2023-08-25 | 22.08 | $21.36 | 209143 |
| 2023-08-24 | 22.16 | $21.32 | 150400 |
| 2023-08-23 | 22.25 | $21.49 | 164200 |
| 2023-08-22 | 22.33 | $21.26 | 132505 |
| 2023-08-21 | 22.44 | $21.27 | 277806 |
| 2023-08-18 | 22.56 | $21.43 | 204100 |
| 2023-08-17 | 22.68 | $21.44 | 329548 |
| 2023-08-16 | 22.81 | $22.04 | 165500 |
| 2023-08-15 | 22.89 | $22.46 | 146000 |
| 2023-08-14 | 22.94 | $22.76 | 153140 |
| 2023-08-11 | 22.95 | $22.65 | 155435 |
| 2023-08-10 | 22.99 | $22.63 | 181648 |
| 2023-08-09 | 23.02 | $22.86 | 152700 |
| 2023-08-08 | 23.04 | $22.99 | 151322 |
| 2023-08-07 | 23.05 | $22.93 | 197811 |
| 2023-08-04 | 23.06 | $22.61 | 327800 |
| 2023-08-03 | 23.11 | $22.84 | 163410 |
| 2023-08-02 | 23.13 | $23.07 | 189109 |
| 2023-08-01 | 23.14 | $23.27 | 148644 |
| 2023-07-31 | 23.13 | $23.36 | 235100 |
| 2023-07-28 | 23.10 | $23.33 | 199503 |
| 2023-07-27 | 23.08 | $23.17 | 197900 |
| 2023-07-26 | 23.07 | $23.22 | 167801 |
| 2023-07-25 | 23.05 | $22.90 | 166045 |
| 2023-07-24 | 23.07 | $22.97 | 189343 |
| 2023-07-21 | 23.08 | $23.06 | 304415 |
| 2023-07-20 | 23.08 | $22.99 | 240029 |
| 2023-07-19 | 23.09 | $23.06 | 192648 |
| 2023-07-18 | 23.10 | $23.05 | 239607 |
| 2023-07-17 | 23.10 | $23.15 | 185007 |
| 2023-07-14 | 23.09 | $23.41 | 163900 |
| 2023-07-13 | 23.06 | $23.40 | 146100 |
| 2023-07-12 | 23.03 | $23.59 | 183500 |
| 2023-07-11 | 22.97 | $23.50 | 269600 |
| 2023-07-10 | 22.91 | $23.59 | 263500 |
| 2023-07-07 | 22.84 | $23.70 | 164206 |
| 2023-07-06 | 22.75 | $23.32 | 118842 |
| 2023-07-05 | 22.69 | $23.40 | 156900 |
| 2023-07-03 | 22.61 | $23.32 | 178911 |
| 2023-06-30 | 22.54 | $23.62 | 228500 |
| 2023-06-29 | 22.42 | $23.33 | 191044 |
| 2023-06-28 | 22.33 | $22.95 | 165307 |
| 2023-06-27 | 22.26 | $22.66 | 169000 |
| 2023-06-26 | 22.22 | $22.43 | 219400 |
| 2023-06-23 | 22.20 | $22.49 | 186332 |
| 2023-06-22 | 22.17 | $22.57 | 226027 |
| 2023-06-21 | 22.13 | $22.38 | 258420 |
| 2023-06-20 | 22.10 | $22.05 | 230408 |
| 2023-06-16 | 22.11 | $22.30 | 148800 |
| 2023-06-15 | 22.08 | $22.21 | 194500 |
| 2023-06-14 | 22.07 | $22.02 | 196118 |
| 2023-06-13 | 22.08 | $22.16 | 183300 |
| 2023-06-12 | 22.07 | $22.26 | 207014 |
| 2023-06-09 | 22.05 | $22.22 | 142221 |
| 2023-06-08 | 22.03 | $22.22 | 289900 |
| 2023-06-07 | 22.01 | $22.39 | 180432 |
| 2023-06-06 | 21.97 | $22.24 | 194922 |
| 2023-06-05 | 21.94 | $22.06 | 243530 |
| 2023-06-02 | 21.93 | $21.90 | 377319 |
| 2023-06-01 | 21.93 | $21.37 | 197821 |
| 2023-05-31 | 21.99 | $21.15 | 274700 |
| 2023-05-30 | 22.08 | $21.10 | 265900 |
| 2023-05-26 | 22.18 | $21.19 | 204300 |
| 2023-05-25 | 22.29 | $20.97 | 315117 |
| 2023-05-24 | 22.43 | $21.44 | 173019 |
| 2023-05-23 | 22.53 | $21.65 | 193828 |
| 2023-05-22 | 22.62 | $21.77 | 241779 |
| 2023-05-19 | 22.71 | $21.72 | 312008 |
| 2023-05-18 | 22.82 | $21.97 | 199700 |
| 2023-05-17 | 22.91 | $22.20 | 155916 |
| 2023-05-16 | 22.98 | $22.28 | 132300 |
| 2023-05-15 | 23.05 | $22.60 | 106423 |
| 2023-05-12 | 23.10 | $22.75 | 94948 |
| 2023-05-11 | 23.14 | $22.69 | 166800 |
| 2023-05-10 | 23.19 | $23.04 | 168204 |
| 2023-05-09 | 23.20 | $22.86 | 134500 |
| 2023-05-08 | 23.24 | $23.15 | 124206 |
| 2023-05-05 | 23.25 | $23.14 | 129001 |
| 2023-05-04 | 23.26 | $22.73 | 144500 |
| 2023-05-03 | 23.31 | $22.77 | 146740 |
| 2023-05-02 | 23.37 | $22.88 | 163300 |
| 2023-05-01 | 23.42 | $23.28 | 187079 |
| 2023-04-28 | 23.44 | $23.20 | 298300 |
| 2023-04-27 | 23.46 | $23.28 | 159811 |
| 2023-04-26 | 23.48 | $22.95 | 162543 |
| 2023-04-25 | 23.54 | $23.12 | 117130 |
| 2023-04-24 | 23.58 | $23.48 | 94918 |
| 2023-04-21 | 23.59 | $23.35 | 130000 |
| 2023-04-20 | 23.62 | $23.44 | 95625 |
| 2023-04-19 | 23.64 | $23.59 | 96800 |
| 2023-04-18 | 23.64 | $23.64 | 131307 |
| 2023-04-17 | 23.64 | $23.67 | 115300 |
| 2023-04-14 | 23.64 | $23.65 | 94000 |
| 2023-04-13 | 23.64 | $23.81 | 162490 |
| 2023-04-12 | 23.62 | $23.87 | 263500 |
| 2023-04-11 | 23.59 | $23.89 | 94800 |
| 2023-04-10 | 23.56 | $23.99 | 111044 |
| 2023-04-06 | 23.52 | $23.91 | 97222 |
| 2023-04-05 | 23.47 | $23.75 | 142934 |
| 2023-04-04 | 23.44 | $23.88 | 108000 |
| 2023-04-03 | 23.40 | $23.77 | 276530 |
| 2023-03-31 | 23.36 | $24.40 | 229604 |
| 2023-03-30 | 23.25 | $23.53 | 127400 |
| 2023-03-29 | 23.22 | $23.16 | 158700 |
| 2023-03-28 | 23.23 | $22.69 | 132334 |
| 2023-03-27 | 23.28 | $22.46 | 114200 |
| 2023-03-24 | 23.37 | $22.36 | 146800 |
| 2023-03-23 | 23.48 | $22.27 | 127700 |
| 2023-03-22 | 23.60 | $22.49 | 120100 |
| 2023-03-21 | 23.72 | $22.74 | 127300 |
| 2023-03-20 | 23.82 | $22.83 | 109637 |
| 2023-03-17 | 23.93 | $22.92 | 90300 |
| 2023-03-16 | 24.03 | $23.18 | 131537 |
| 2023-03-15 | 24.12 | $23.18 | 164011 |
| 2023-03-14 | 24.22 | $23.08 | 116100 |
| 2023-03-13 | 24.34 | $23.11 | 202061 |
| 2023-03-10 | 24.47 | $23.19 | 165800 |
| 2023-03-09 | 24.61 | $23.63 | 130800 |
| 2023-03-08 | 24.71 | $24.01 | 162200 |
| 2023-03-07 | 24.79 | $24.27 | 112200 |
| 2023-03-06 | 24.84 | $24.43 | 135621 |
| 2023-03-03 | 24.88 | $24.58 | 148814 |
| 2023-03-02 | 24.92 | $24.76 | 137000 |
| 2023-03-01 | 24.93 | $24.26 | 152926 |
| 2023-02-28 | 25.00 | $24.46 | 149500 |
| 2023-02-27 | 25.06 | $24.54 | 108747 |
| 2023-02-24 | 25.12 | $24.47 | 124600 |
| 2023-02-23 | 25.18 | $24.59 | 92047 |
| 2023-02-22 | 25.25 | $24.52 | 92926 |
| 2023-02-21 | 25.32 | $24.68 | 187704 |
| 2023-02-17 | 25.39 | $25.01 | 139240 |
| 2023-02-16 | 25.43 | $25.31 | 103200 |
| 2023-02-15 | 25.44 | $25.38 | 139238 |
| 2023-02-14 | 25.45 | $25.70 | 152900 |
| 2023-02-13 | 25.43 | $26.02 | 163136 |
| 2023-02-10 | 25.36 | $25.92 | 187930 |
| 2023-02-09 | 25.30 | $25.43 | 151400 |
| 2023-02-08 | 25.29 | $25.78 | 164900 |
| 2023-02-07 | 25.24 | $25.98 | 192802 |
| 2023-02-06 | 25.16 | $25.53 | 239205 |
| 2023-02-03 | 25.12 | $25.17 | 170700 |
| 2023-02-02 | 25.12 | $25.73 | 128707 |
| 2023-02-01 | 25.05 | $25.40 | 120400 |
| 2023-01-31 | 25.02 | $25.54 | 161400 |
| 2023-01-30 | 24.96 | $25.16 | 151639 |
| 2023-01-27 | 24.94 | $25.59 | 151400 |
| 2023-01-26 | 24.87 | $25.36 | 114000 |
| 2023-01-25 | 24.82 | $25.02 | 121900 |
| 2023-01-24 | 24.80 | $25.13 | 120000 |
| 2023-01-23 | 24.76 | $25.12 | 175700 |
| 2023-01-20 | 24.73 | $24.84 | 142100 |
| 2023-01-19 | 24.71 | $24.61 | 137600 |
| 2023-01-18 | 24.73 | $24.82 | 220747 |
| 2023-01-17 | 24.72 | $25.31 | 120726 |
| 2023-01-13 | 24.65 | $25.58 | 138921 |
| 2023-01-12 | 24.55 | $25.65 | 134119 |
| 2023-01-11 | 24.44 | $25.23 | 114713 |
| 2023-01-10 | 24.36 | $24.96 | 120732 |
| 2023-01-09 | 24.29 | $25.14 | 197901 |
| 2023-01-06 | 24.20 | $24.90 | 80006 |
| 2023-01-05 | 24.13 | $24.24 | 91100 |
| 2023-01-04 | 24.12 | $24.71 | 143042 |
| 2023-01-03 | 24.06 | $24.12 | 253725 |
| 2022-12-30 | 24.05 | $23.99 | 226700 |
| 2022-12-29 | 24.06 | $23.82 | 162044 |
| 2022-12-28 | 24.08 | $23.47 | 292600 |
| 2022-12-27 | 24.15 | $23.67 | 123424 |
| 2022-12-23 | 24.20 | $23.81 | 130915 |
| 2022-12-22 | 24.24 | $23.60 | 144151 |
| 2022-12-21 | 24.30 | $23.94 | 221600 |
| 2022-12-20 | 24.34 | $23.78 | 192802 |
| 2022-12-19 | 24.40 | $23.65 | 164206 |
| 2022-12-16 | 24.48 | $24.12 | 129300 |
| 2022-12-15 | 24.52 | $24.71 | 119543 |
| 2022-12-14 | 24.50 | $24.77 | 142500 |
| 2022-12-13 | 24.47 | $24.76 | 164139 |
| 2022-12-12 | 24.44 | $24.84 | 139334 |
| 2022-12-09 | 24.39 | $24.45 | 120437 |
| 2022-12-08 | 24.39 | $24.39 | 103800 |
| 2022-12-07 | 24.39 | $24.29 | 254314 |
| 2022-12-06 | 24.40 | $24.78 | 107719 |
| 2022-12-05 | 24.36 | $24.66 | 113700 |
| 2022-12-02 | 24.33 | $25.22 | 107900 |
| 2022-12-01 | 24.23 | $25.32 | 142406 |
| 2022-11-30 | 24.12 | $25.00 | 176539 |
| 2022-11-29 | 24.02 | $24.53 | 117244 |
| 2022-11-28 | 23.97 | $24.62 | 137100 |
| 2022-11-25 | 23.90 | $24.88 | 57119 |
| 2022-11-23 | 23.80 | $24.70 | 118606 |
| 2022-11-22 | 23.71 | $24.31 | 117002 |
| 2022-11-21 | 23.64 | $23.90 | 149916 |
| 2022-11-18 | 23.61 | $24.06 | 144100 |
| 2022-11-17 | 23.57 | $23.59 | 189900 |
| 2022-11-16 | 23.56 | $23.63 | 177410 |
| 2022-11-15 | 23.56 | $23.95 | 202337 |
| 2022-11-14 | 23.52 | $24.35 | 127800 |
| 2022-11-11 | 23.43 | $24.32 | 102500 |
| 2022-11-10 | 23.34 | $24.27 | 141400 |
| 2022-11-09 | 23.24 | $23.16 | 117000 |
| 2022-11-08 | 23.25 | $23.86 | 97100 |
| 2022-11-07 | 23.18 | $23.64 | 128000 |
| 2022-11-04 | 23.13 | $23.80 | 98325 |
| 2022-11-03 | 23.06 | $23.35 | 122741 |
| 2022-11-02 | 23.03 | $23.45 | 155900 |
| 2022-11-01 | 22.99 | $23.83 | 129922 |
| 2022-10-31 | 22.90 | $23.82 | 161900 |
| 2022-10-28 | 22.80 | $23.74 | 105829 |
| 2022-10-27 | 22.70 | $23.28 | 134132 |
| 2022-10-26 | 22.64 | $23.14 | 122745 |
| 2022-10-25 | 22.59 | $22.57 | 247733 |
| 2022-10-24 | 22.59 | $21.79 | 136408 |
| 2022-10-21 | 22.68 | $21.68 | 138316 |
| 2022-10-20 | 22.78 | $21.58 | 146300 |
| 2022-10-19 | 22.91 | $21.92 | 130039 |
| 2022-10-18 | 23.01 | $21.95 | 147038 |
| 2022-10-17 | 23.12 | $21.56 | 150900 |
| 2022-10-14 | 23.29 | $21.14 | 144544 |
| 2022-10-13 | 23.51 | $21.70 | 184600 |
| 2022-10-12 | 23.70 | $21.50 | 159900 |
| 2022-10-11 | 23.94 | $22.07 | 212614 |
| 2022-10-10 | 24.13 | $22.19 | 161617 |
| 2022-10-07 | 24.34 | $22.37 | 202527 |
| 2022-10-06 | 24.54 | $23.03 | 128744 |
| 2022-10-05 | 24.70 | $23.43 | 200029 |
| 2022-10-04 | 24.84 | $24.35 | 167801 |
| 2022-10-03 | 24.89 | $23.65 | 173000 |
| 2022-09-30 | 25.02 | $23.24 | 177219 |
| 2022-09-29 | 25.21 | $23.59 | 157615 |
| 2022-09-28 | 25.38 | $24.09 | 193900 |
| 2022-09-27 | 25.51 | $23.25 | 245701 |
| 2022-09-26 | 25.75 | $23.29 | 553940 |
| 2022-09-23 | 26.01 | $23.46 | 316900 |
| 2022-09-22 | 26.28 | $24.39 | 136400 |
| 2022-09-21 | 26.48 | $24.60 | 183844 |
| 2022-09-20 | 26.67 | $25.35 | 132800 |
| 2022-09-19 | 26.81 | $25.89 | 81433 |
| 2022-09-16 | 26.91 | $25.93 | 96700 |
| 2022-09-15 | 27.01 | $26.17 | 96800 |
| 2022-09-14 | 27.10 | $26.61 | 94922 |
| 2022-09-13 | 27.15 | $26.91 | 99103 |
| 2022-09-12 | 27.18 | $27.76 | 101509 |
| 2022-09-09 | 27.12 | $27.61 | 121909 |
| 2022-09-08 | 27.07 | $27.46 | 167200 |
| 2022-09-07 | 27.02 | $27.52 | 145000 |
| 2022-09-06 | 26.97 | $27.02 | 205500 |
| 2022-09-02 | 26.97 | $26.50 | 93034 |
| 2022-09-01 | 27.02 | $26.51 | 119028 |
| 2022-08-31 | 27.07 | $26.65 | 152006 |
| 2022-08-30 | 27.11 | $26.50 | 136531 |
| 2022-08-29 | 27.18 | $26.82 | 116526 |
| 2022-08-26 | 27.22 | $26.76 | 104905 |
| 2022-08-25 | 27.26 | $27.11 | 68208 |
| 2022-08-24 | 27.28 | $27.07 | 90924 |
| 2022-08-23 | 27.30 | $27.12 | 91400 |
| 2022-08-22 | 27.32 | $27.02 | 106402 |
| 2022-08-19 | 27.35 | $27.53 | 69484 |
| 2022-08-18 | 27.33 | $27.79 | 87600 |
| 2022-08-17 | 27.29 | $27.78 | 84845 |
| 2022-08-16 | 27.24 | $27.99 | 128205 |
| 2022-08-15 | 27.16 | $28.18 | 130643 |
| 2022-08-12 | 27.05 | $28.19 | 121500 |
| 2022-08-11 | 26.93 | $27.75 | 113800 |
| 2022-08-10 | 26.84 | $27.73 | 118500 |
| 2022-08-09 | 26.75 | $27.31 | 103215 |
| 2022-08-08 | 26.69 | $27.77 | 129000 |
| 2022-08-05 | 26.57 | $27.11 | 90400 |
| 2022-08-04 | 26.52 | $27.65 | 71622 |
| 2022-08-03 | 26.40 | $27.35 | 123800 |
| 2022-08-02 | 26.30 | $27.55 | 117300 |
| 2022-08-01 | 26.17 | $27.65 | 151300 |
| 2022-07-29 | 26.01 | $27.55 | 176429 |
| 2022-07-28 | 25.85 | $27.26 | 115011 |
| 2022-07-27 | 25.70 | $26.44 | 178518 |
| 2022-07-26 | 25.62 | $26.36 | 74247 |
| 2022-07-25 | 25.54 | $26.07 | 69000 |
| 2022-07-22 | 25.49 | $25.97 | 57935 |
| 2022-07-21 | 25.44 | $25.90 | 73900 |
| 2022-07-20 | 25.39 | $25.85 | 110000 |
| 2022-07-19 | 25.34 | $25.75 | 74215 |
| 2022-07-18 | 25.30 | $25.11 | 127117 |
| 2022-07-15 | 25.32 | $25.01 | 93424 |
| 2022-07-14 | 25.35 | $24.75 | 115713 |
| 2022-07-13 | 25.41 | $25.03 | 150107 |
| 2022-07-12 | 25.45 | $25.52 | 103100 |
| 2022-07-11 | 25.45 | $25.73 | 135600 |
| 2022-07-08 | 25.42 | $25.54 | 83500 |
| 2022-07-07 | 25.41 | $25.37 | 77800 |
| 2022-07-06 | 25.41 | $25.20 | 117700 |
| 2022-07-05 | 25.43 | $25.49 | 154300 |
| 2022-07-01 | 25.42 | $25.79 | 132219 |
| 2022-06-30 | 25.39 | $25.31 | 202005 |
| 2022-06-29 | 25.39 | $25.13 | 164400 |
| 2022-06-28 | 25.42 | $25.24 | 152400 |
| 2022-06-27 | 25.44 | $24.99 | 127514 |
| 2022-06-24 | 25.49 | $24.55 | 146908 |
| 2022-06-23 | 25.59 | $23.76 | 211812 |
| 2022-06-22 | 25.78 | $23.56 | 126517 |
| 2022-06-21 | 26.01 | $23.50 | 278026 |
| 2022-06-17 | 26.28 | $22.99 | 299109 |
| 2022-06-16 | 26.62 | $23.32 | 495100 |
| 2022-06-15 | 26.97 | $25.38 | 180034 |
| 2022-06-14 | 27.14 | $25.19 | 203646 |
| 2022-06-13 | 27.34 | $26.11 | 224800 |
| 2022-06-10 | 27.47 | $27.34 | 155700 |
| 2022-06-09 | 27.49 | $28.22 | 130100 |
| 2022-06-08 | 27.41 | $28.21 | 156100 |
| 2022-06-07 | 27.33 | $28.33 | 124200 |
| 2022-06-06 | 27.22 | $28.10 | 92500 |
| 2022-06-03 | 27.13 | $28.03 | 130902 |
| 2022-06-02 | 27.04 | $27.78 | 102035 |
| 2022-06-01 | 26.96 | $27.67 | 97400 |
| 2022-05-31 | 26.88 | $27.86 | 187900 |
| 2022-05-27 | 26.78 | $27.74 | 143148 |
| 2022-05-26 | 26.68 | $27.23 | 153600 |
| 2022-05-25 | 26.62 | $26.71 | 93100 |
| 2022-05-24 | 26.61 | $26.53 | 124949 |
| 2022-05-23 | 26.62 | $26.15 | 202800 |
| 2022-05-20 | 26.67 | $26.45 | 146449 |
| 2022-05-19 | 26.69 | $26.71 | 128422 |
| 2022-05-18 | 26.69 | $26.71 | 302040 |
| 2022-05-17 | 26.69 | $26.34 | 110801 |
| 2022-05-16 | 26.72 | $25.83 | 107307 |
| 2022-05-13 | 26.82 | $25.57 | 178018 |
| 2022-05-12 | 26.95 | $24.87 | 325830 |
| 2022-05-11 | 27.17 | $25.13 | 248700 |
| 2022-05-10 | 27.38 | $25.64 | 184600 |
| 2022-05-09 | 27.56 | $26.20 | 211400 |
| 2022-05-06 | 27.71 | $26.77 | 204600 |
| 2022-05-05 | 27.81 | $27.15 | 125233 |
| 2022-05-04 | 27.87 | $27.60 | 101405 |
| 2022-05-03 | 27.90 | $27.04 | 128944 |
| 2022-05-02 | 27.99 | $26.70 | 209106 |
| 2022-04-29 | 28.13 | $27.03 | 165906 |
| 2022-04-28 | 28.25 | $27.72 | 114200 |
| 2022-04-27 | 28.30 | $27.28 | 116200 |
| 2022-04-26 | 28.41 | $27.44 | 123024 |
| 2022-04-25 | 28.51 | $27.81 | 187811 |
| 2022-04-22 | 28.58 | $28.19 | 166600 |
| 2022-04-21 | 28.63 | $29.05 | 127000 |
| 2022-04-20 | 28.58 | $29.35 | 144300 |
| 2022-04-19 | 28.50 | $29.06 | 117749 |
| 2022-04-18 | 28.44 | $28.65 | 148724 |
| 2022-04-14 | 28.42 | $28.49 | 88775 |
| 2022-04-13 | 28.41 | $28.68 | 99330 |
| 2022-04-12 | 28.38 | $28.66 | 134027 |
| 2022-04-11 | 28.36 | $28.78 | 95732 |
| 2022-04-08 | 28.31 | $29.06 | 141373 |
| 2022-04-07 | 28.23 | $28.82 | 84300 |
| 2022-04-06 | 28.17 | $28.77 | 109900 |
| 2022-04-05 | 28.11 | $28.81 | 144919 |
| 2022-04-04 | 28.03 | $28.91 | 148109 |
| 2022-04-01 | 27.94 | $29.10 | 127600 |
| 2022-03-31 | 27.82 | $28.95 | 155900 |
| 2022-03-30 | 27.70 | $28.78 | 118632 |
| 2022-03-29 | 27.59 | $28.54 | 216727 |
| 2022-03-28 | 27.49 | $28.96 | 231005 |
| 2022-03-25 | 27.33 | $28.52 | 181405 |
| 2022-03-24 | 27.21 | $28.23 | 157100 |
| 2022-03-23 | 27.10 | $27.80 | 220600 |
| 2022-03-22 | 27.02 | $27.46 | 140842 |
| 2022-03-21 | 26.98 | $27.60 | 158116 |
| 2022-03-18 | 26.91 | $27.42 | 146900 |
| 2022-03-17 | 26.86 | $27.28 | 91822 |
| 2022-03-16 | 26.82 | $26.98 | 103903 |
| 2022-03-15 | 26.80 | $26.74 | 138150 |
| 2022-03-14 | 26.80 | $26.69 | 117602 |
| 2022-03-11 | 26.82 | $27.07 | 97700 |
| 2022-03-10 | 26.79 | $27.01 | 121509 |
| 2022-03-09 | 26.77 | $26.79 | 108426 |
| 2022-03-08 | 26.76 | $26.87 | 191900 |
| 2022-03-07 | 26.75 | $26.96 | 122300 |
| 2022-03-04 | 26.73 | $27.30 | 90600 |
| 2022-03-03 | 26.67 | $27.27 | 111100 |
| 2022-03-02 | 26.61 | $27.31 | 199900 |
| 2022-03-01 | 26.53 | $26.89 | 226700 |
| 2022-02-28 | 26.50 | $26.97 | 257034 |
| 2022-02-25 | 26.45 | $26.34 | 153141 |
| 2022-02-24 | 26.46 | $25.76 | 222705 |
| 2022-02-23 | 26.53 | $25.40 | 238400 |
| 2022-02-22 | 26.65 | $25.55 | 208900 |
| 2022-02-18 | 26.77 | $26.20 | 111000 |
| 2022-02-17 | 26.83 | $26.23 | 113900 |
| 2022-02-16 | 26.89 | $26.32 | 138000 |
| 2022-02-15 | 26.95 | $26.06 | 184811 |
| 2022-02-14 | 27.04 | $26.51 | 176800 |
| 2022-02-11 | 27.10 | $26.87 | 158600 |
| 2022-02-10 | 27.12 | $26.75 | 203930 |
| 2022-02-09 | 27.16 | $27.52 | 136400 |
| 2022-02-08 | 27.12 | $27.17 | 98800 |
| 2022-02-07 | 27.12 | $27.13 | 160509 |
| 2022-02-04 | 27.12 | $27.27 | 148500 |
| 2022-02-03 | 27.10 | $27.44 | 185231 |
| 2022-02-02 | 27.07 | $27.58 | 173900 |
| 2022-02-01 | 27.01 | $27.27 | 184000 |
| 2022-01-31 | 26.99 | $27.17 | 219920 |
| 2022-01-28 | 26.97 | $26.50 | 175700 |
| 2022-01-27 | 27.02 | $26.16 | 231000 |
| 2022-01-26 | 27.11 | $26.14 | 302023 |
| 2022-01-25 | 27.21 | $25.87 | 452044 |
| 2022-01-24 | 27.35 | $25.43 | 749900 |
| 2022-01-21 | 27.55 | $25.86 | 331295 |
| 2022-01-20 | 27.73 | $26.81 | 161900 |
| 2022-01-19 | 27.82 | $26.95 | 224900 |
| 2022-01-18 | 27.92 | $27.24 | 204900 |
| 2022-01-14 | 27.99 | $27.54 | 167016 |
| 2022-01-13 | 28.03 | $27.76 | 146200 |
| 2022-01-12 | 28.06 | $27.98 | 112512 |
| 2022-01-11 | 28.07 | $27.99 | 149300 |
| 2022-01-10 | 28.08 | $28.19 | 218609 |
| 2022-01-07 | 28.07 | $28.35 | 121831 |
| 2022-01-06 | 28.04 | $28.10 | 178040 |
| 2022-01-05 | 28.03 | $28.23 | 144900 |
| 2022-01-04 | 28.01 | $28.65 | 187033 |
| 2022-01-03 | 27.95 | $28.92 | 438737 |
| 2021-12-31 | 27.84 | $28.50 | 132945 |
| 2021-12-30 | 27.77 | $28.15 | 135184 |
| 2021-12-29 | 27.73 | $28.05 | 126114 |
| 2021-12-28 | 27.70 | $27.90 | 129100 |
| 2021-12-27 | 27.68 | $27.77 | 172330 |
| 2021-12-23 | 27.67 | $27.63 | 98700 |
| 2021-12-22 | 27.68 | $27.57 | 108134 |
| 2021-12-21 | 27.69 | $27.44 | 146492 |
| 2021-12-20 | 27.71 | $27.26 | 187044 |
| 2021-12-17 | 27.76 | $27.45 | 101600 |
| 2021-12-16 | 27.79 | $27.73 | 153303 |
| 2021-12-15 | 27.80 | $27.95 | 181500 |
| 2021-12-14 | 27.78 | $27.39 | 121410 |
| 2021-12-13 | 27.83 | $27.63 | 145215 |
| 2021-12-10 | 27.85 | $27.68 | 173900 |
| 2021-12-09 | 27.86 | $27.57 | 159400 |
| 2021-12-08 | 27.90 | $27.79 | 126300 |
| 2021-12-07 | 27.91 | $27.78 | 156600 |
| 2021-12-06 | 27.92 | $27.49 | 196200 |
| 2021-12-03 | 27.96 | $27.35 | 149700 |
| 2021-12-02 | 28.03 | $27.50 | 177000 |
| 2021-12-01 | 28.08 | $27.61 | 221300 |
| 2021-11-30 | 28.13 | $27.86 | 180900 |
| 2021-11-29 | 28.16 | $28.09 | 153783 |
| 2021-11-26 | 28.17 | $27.90 | 98800 |
| 2021-11-24 | 28.20 | $28.03 | 144517 |
| 2021-11-23 | 28.22 | $28.02 | 175700 |
| 2021-11-22 | 28.24 | $27.92 | 181700 |
| 2021-11-19 | 28.27 | $27.69 | 121923 |
| 2021-11-18 | 28.33 | $27.87 | 126900 |
| 2021-11-17 | 28.38 | $28.04 | 171440 |
| 2021-11-16 | 28.42 | $28.38 | 137600 |
| 2021-11-15 | 28.42 | $28.82 | 160600 |
| 2021-11-12 | 28.38 | $28.90 | 144831 |
| 2021-11-11 | 28.33 | $28.77 | 100616 |
| 2021-11-10 | 28.28 | $28.89 | 144900 |
| 2021-11-09 | 28.22 | $28.70 | 153853 |
| 2021-11-08 | 28.16 | $28.44 | 208700 |
| 2021-11-05 | 28.14 | $28.29 | 95700 |
| 2021-11-04 | 28.12 | $28.10 | 175047 |
| 2021-11-03 | 28.12 | $28.43 | 81907 |
| 2021-11-02 | 28.09 | $28.39 | 129922 |
| 2021-11-01 | 28.06 | $28.52 | 122200 |
| 2021-10-29 | 28.01 | $28.42 | 153421 |
| 2021-10-28 | 27.96 | $28.37 | 108100 |
| 2021-10-27 | 27.92 | $28.06 | 143700 |
| 2021-10-26 | 27.91 | $28.16 | 106028 |
| 2021-10-25 | 27.88 | $28.13 | 110936 |
| 2021-10-22 | 27.86 | $28.20 | 81935 |
| 2021-10-21 | 27.82 | $27.98 | 115441 |
| 2021-10-20 | 27.80 | $28.13 | 114724 |
| 2021-10-19 | 27.77 | $27.88 | 109200 |
| 2021-10-18 | 27.76 | $27.83 | 105107 |
| 2021-10-15 | 27.75 | $27.87 | 91409 |
| 2021-10-14 | 27.73 | $27.77 | 122300 |
| 2021-10-13 | 27.73 | $27.60 | 86600 |
| 2021-10-12 | 27.74 | $27.52 | 121100 |
| 2021-10-11 | 27.77 | $27.70 | 127307 |
| 2021-10-08 | 27.78 | $27.81 | 110500 |
| 2021-10-07 | 27.77 | $27.92 | 123135 |
| 2021-10-06 | 27.76 | $27.78 | 136566 |
| 2021-10-05 | 27.75 | $27.41 | 107400 |
| 2021-10-04 | 27.79 | $27.28 | 127100 |
| 2021-10-01 | 27.84 | $27.23 | 118300 |
| 2021-09-30 | 27.91 | $27.10 | 162600 |
| 2021-09-29 | 27.99 | $26.98 | 249310 |
| 2021-09-28 | 28.10 | $26.97 | 177100 |
| 2021-09-27 | 28.22 | $27.44 | 153588 |
| 2021-09-24 | 28.30 | $27.68 | 95335 |
| 2021-09-23 | 28.37 | $27.74 | 119200 |
| 2021-09-22 | 28.43 | $27.65 | 161211 |
| 2021-09-21 | 28.51 | $27.53 | 125015 |
| 2021-09-20 | 28.62 | $27.43 | 290974 |
| 2021-09-17 | 28.74 | $28.18 | 129500 |
| 2021-09-16 | 28.80 | $28.41 | 162900 |
| 2021-09-15 | 28.84 | $28.43 | 154911 |
| 2021-09-14 | 28.89 | $28.41 | 170201 |
| 2021-09-13 | 28.94 | $28.80 | 131400 |
| 2021-09-10 | 28.95 | $28.50 | 159544 |
| 2021-09-09 | 29.00 | $29.03 | 121006 |
| 2021-09-08 | 29.00 | $29.18 | 140613 |
| 2021-09-07 | 28.98 | $29.26 | 148328 |
| 2021-09-03 | 28.95 | $29.55 | 92215 |
| 2021-09-02 | 28.88 | $29.43 | 115543 |
| 2021-09-01 | 28.83 | $29.41 | 119800 |
| 2021-08-31 | 28.76 | $29.10 | 189447 |
| 2021-08-30 | 28.73 | $29.19 | 188540 |
| 2021-08-27 | 28.68 | $28.83 | 161800 |
| 2021-08-26 | 28.66 | $28.55 | 103237 |
| 2021-08-25 | 28.68 | $28.57 | 135254 |
| 2021-08-24 | 28.69 | $28.71 | 171509 |
| 2021-08-23 | 28.68 | $28.62 | 173800 |
| 2021-08-20 | 28.69 | $28.38 | 128600 |
| 2021-08-19 | 28.72 | $28.10 | 198300 |
| 2021-08-18 | 28.79 | $28.48 | 108900 |
| 2021-08-17 | 28.82 | $28.60 | 177400 |
| 2021-08-16 | 28.85 | $29.20 | 274536 |
| 2021-08-13 | 28.81 | $29.83 | 129800 |
| 2021-08-12 | 28.70 | $29.62 | 131862 |
| 2021-08-11 | 28.60 | $29.80 | 198980 |
| 2021-08-10 | 28.48 | $29.33 | 131400 |
| 2021-08-09 | 28.39 | $28.90 | 115300 |
| 2021-08-06 | 28.33 | $29.05 | 89100 |
| 2021-08-05 | 28.26 | $28.73 | 92800 |
| 2021-08-04 | 28.21 | $28.60 | 193176 |
| 2021-08-03 | 28.17 | $28.36 | 117448 |
| 2021-08-02 | 28.15 | $28.52 | 109500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.75
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.01
Average
24.87
Maximum
29.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 27.75 | $27.79 | 228067 |
| 2026-07-27 | 27.74 | $27.73 | 189027 |
| 2026-07-24 | 27.73 | $28.07 | 211932 |
| 2026-07-23 | 27.69 | $27.83 | 164903 |
| 2026-07-22 | 27.67 | $27.75 | 197815 |
| 2026-07-21 | 27.66 | $27.60 | 277547 |
| 2026-07-20 | 27.66 | $27.77 | 215030 |
| 2026-07-17 | 27.63 | $27.77 | 251232 |
| 2026-07-16 | 27.61 | $27.81 | 184807 |
| 2026-07-15 | 27.57 | $27.70 | 185045 |
| 2026-07-14 | 27.55 | $27.78 | 255220 |
| 2026-07-13 | 27.52 | $27.84 | 262200 |
| 2026-07-10 | 27.48 | $27.68 | 178912 |
| 2026-07-09 | 27.45 | $27.59 | 216737 |
| 2026-07-08 | 27.42 | $27.49 | 190203 |
| 2026-07-07 | 27.41 | $27.57 | 194400 |
| 2026-07-06 | 27.38 | $27.44 | 266545 |
| 2026-07-02 | 27.37 | $27.55 | 296400 |
| 2026-07-01 | 27.34 | $27.20 | 437600 |
| 2026-06-30 | 27.34 | $27.59 | 323399 |
| 2026-06-29 | 27.30 | $27.80 | 372260 |
| 2026-06-26 | 27.23 | $27.73 | 278922 |
| 2026-06-25 | 27.17 | $27.54 | 222472 |
| 2026-06-24 | 27.13 | $27.29 | 288600 |
| 2026-06-23 | 27.11 | $27.14 | 308719 |
| 2026-06-22 | 27.10 | $27.04 | 417000 |
| 2026-06-18 | 27.10 | $26.97 | 230100 |
| 2026-06-17 | 27.11 | $27.10 | 280900 |
| 2026-06-16 | 27.10 | $27.40 | 273805 |
| 2026-06-15 | 27.06 | $27.38 | 255656 |
| 2026-06-12 | 27.02 | $27.39 | 340135 |
| 2026-06-11 | 26.98 | $27.23 | 361947 |
| 2026-06-10 | 26.95 | $26.95 | 271400 |
| 2026-06-09 | 26.95 | $26.94 | 278100 |
| 2026-06-08 | 26.95 | $27.09 | 337243 |
| 2026-06-05 | 26.94 | $27.15 | 245790 |
| 2026-06-04 | 26.92 | $27.00 | 219136 |
| 2026-06-03 | 26.91 | $26.80 | 314100 |
| 2026-06-02 | 26.93 | $26.87 | 377117 |
| 2026-06-01 | 26.94 | $26.69 | 399300 |
| 2026-05-29 | 26.97 | $26.93 | 448129 |
| 2026-05-28 | 26.98 | $27.00 | 361100 |
| 2026-05-27 | 26.98 | $27.08 | 232963 |
| 2026-05-26 | 26.97 | $27.09 | 264495 |
| 2026-05-22 | 26.95 | $26.98 | 266000 |
| 2026-05-21 | 26.94 | $26.90 | 224300 |
| 2026-05-20 | 26.94 | $26.86 | 279604 |
| 2026-05-19 | 26.93 | $26.65 | 257006 |
| 2026-05-18 | 26.94 | $26.67 | 330547 |
| 2026-05-15 | 26.96 | $26.83 | 220700 |
| 2026-05-14 | 26.95 | $27.06 | 291634 |
| 2026-05-13 | 26.92 | $27.00 | 258521 |
| 2026-05-12 | 26.89 | $27.26 | 265416 |
| 2026-05-11 | 26.84 | $27.30 | 331993 |
| 2026-05-08 | 26.77 | $26.99 | 289925 |
| 2026-05-07 | 26.74 | $26.99 | 269500 |
| 2026-05-06 | 26.70 | $27.20 | 332300 |
| 2026-05-05 | 26.65 | $27.23 | 215604 |
| 2026-05-04 | 26.58 | $26.99 | 219600 |
| 2026-05-01 | 26.53 | $27.08 | 312845 |
| 2026-04-30 | 26.47 | $27.07 | 431117 |
| 2026-04-29 | 26.41 | $26.56 | 261500 |
| 2026-04-28 | 26.39 | $26.49 | 263114 |
| 2026-04-27 | 26.38 | $26.31 | 235100 |
| 2026-04-24 | 26.37 | $26.28 | 218630 |
| 2026-04-23 | 26.37 | $26.27 | 218383 |
| 2026-04-22 | 26.36 | $26.12 | 263547 |
| 2026-04-21 | 26.36 | $26.09 | 262900 |
| 2026-04-20 | 26.37 | $26.56 | 223017 |
| 2026-04-17 | 26.32 | $26.56 | 292319 |
| 2026-04-16 | 26.27 | $26.50 | 277500 |
| 2026-04-15 | 26.22 | $26.37 | 398615 |
| 2026-04-14 | 26.18 | $26.48 | 451300 |
| 2026-04-13 | 26.13 | $26.71 | 559300 |
| 2026-04-10 | 26.05 | $26.77 | 406707 |
| 2026-04-09 | 25.96 | $26.84 | 274800 |
| 2026-04-08 | 25.86 | $26.51 | 359692 |
| 2026-04-07 | 25.79 | $26.17 | 282008 |
| 2026-04-06 | 25.75 | $26.19 | 331118 |
| 2026-04-02 | 25.70 | $26.10 | 331565 |
| 2026-04-01 | 25.67 | $26.15 | 525542 |
| 2026-03-31 | 25.64 | $25.88 | 432494 |
| 2026-03-30 | 25.63 | $25.52 | 464800 |
| 2026-03-27 | 25.67 | $25.40 | 295022 |
| 2026-03-26 | 25.73 | $25.41 | 306514 |
| 2026-03-25 | 25.79 | $25.74 | 380263 |
| 2026-03-24 | 25.83 | $25.40 | 353300 |
| 2026-03-23 | 25.91 | $25.18 | 331800 |
| 2026-03-20 | 26.02 | $25.10 | 375100 |
| 2026-03-19 | 26.14 | $25.62 | 311012 |
| 2026-03-18 | 26.22 | $25.95 | 234774 |
| 2026-03-17 | 26.26 | $26.17 | 178572 |
| 2026-03-16 | 26.29 | $26.03 | 272600 |
| 2026-03-13 | 26.34 | $25.75 | 305200 |
| 2026-03-12 | 26.42 | $25.73 | 276200 |
| 2026-03-11 | 26.50 | $25.76 | 230389 |
| 2026-03-10 | 26.59 | $25.67 | 273637 |
| 2026-03-09 | 26.68 | $25.96 | 737185 |
| 2026-03-06 | 26.75 | $26.19 | 336200 |
| 2026-03-05 | 26.80 | $26.47 | 418985 |
| 2026-03-04 | 26.81 | $26.90 | 315600 |
| 2026-03-03 | 26.79 | $26.93 | 494600 |
| 2026-03-02 | 26.75 | $27.24 | 396761 |
| 2026-02-27 | 26.68 | $27.08 | 339832 |
| 2026-02-26 | 26.61 | $26.95 | 251617 |
| 2026-02-25 | 26.56 | $26.83 | 207938 |
| 2026-02-24 | 26.50 | $26.77 | 488422 |
| 2026-02-23 | 26.45 | $26.78 | 443139 |
| 2026-02-20 | 26.39 | $26.87 | 521882 |
| 2026-02-19 | 26.32 | $26.61 | 334900 |
| 2026-02-18 | 26.25 | $26.46 | 374272 |
| 2026-02-17 | 26.20 | $26.68 | 454300 |
| 2026-02-13 | 26.12 | $26.85 | 370636 |
| 2026-02-12 | 26.01 | $26.57 | 373126 |
| 2026-02-11 | 25.91 | $26.56 | 363200 |
| 2026-02-10 | 25.81 | $26.45 | 308720 |
| 2026-02-09 | 25.71 | $26.38 | 393691 |
| 2026-02-06 | 25.60 | $26.03 | 350861 |
| 2026-02-05 | 25.52 | $26.02 | 405548 |
| 2026-02-04 | 25.43 | $26.03 | 409600 |
| 2026-02-03 | 25.34 | $25.93 | 423327 |
| 2026-02-02 | 25.24 | $25.75 | 374905 |
| 2026-01-30 | 25.15 | $25.85 | 406636 |
| 2026-01-29 | 25.05 | $25.96 | 395900 |
| 2026-01-28 | 24.93 | $25.72 | 308300 |
| 2026-01-27 | 24.82 | $25.66 | 344532 |
| 2026-01-26 | 24.71 | $25.38 | 354800 |
| 2026-01-23 | 24.63 | $25.21 | 290000 |
| 2026-01-22 | 24.55 | $25.02 | 329700 |
| 2026-01-21 | 24.49 | $24.94 | 272901 |
| 2026-01-20 | 24.43 | $24.66 | 364541 |
| 2026-01-16 | 24.39 | $24.96 | 524532 |
| 2026-01-15 | 24.32 | $24.78 | 396000 |
| 2026-01-14 | 24.26 | $24.50 | 347661 |
| 2026-01-13 | 24.22 | $24.42 | 388300 |
| 2026-01-12 | 24.19 | $24.41 | 353400 |
| 2026-01-09 | 24.16 | $24.36 | 469463 |
| 2026-01-08 | 24.12 | $24.23 | 400305 |
| 2026-01-07 | 24.10 | $23.93 | 496574 |
| 2026-01-06 | 24.10 | $24.30 | 317600 |
| 2026-01-05 | 24.07 | $24.27 | 469573 |
| 2026-01-02 | 24.04 | $24.47 | 486446 |
| 2025-12-31 | 23.99 | $24.11 | 447303 |
| 2025-12-30 | 23.97 | $24.32 | 368205 |
| 2025-12-29 | 23.93 | $24.21 | 387876 |
| 2025-12-26 | 23.90 | $24.18 | 422000 |
| 2025-12-24 | 23.88 | $24.24 | 144442 |
| 2025-12-23 | 23.85 | $24.07 | 417843 |
| 2025-12-22 | 23.83 | $23.81 | 757800 |
| 2025-12-19 | 23.84 | $23.80 | 334301 |
| 2025-12-18 | 23.85 | $23.85 | 307337 |
| 2025-12-17 | 23.85 | $23.65 | 610819 |
| 2025-12-16 | 23.88 | $23.86 | 354152 |
| 2025-12-15 | 23.88 | $23.98 | 488049 |
| 2025-12-12 | 23.88 | $23.74 | 292600 |
| 2025-12-11 | 23.90 | $23.71 | 291400 |
| 2025-12-10 | 23.92 | $23.57 | 497300 |
| 2025-12-09 | 23.96 | $23.55 | 520610 |
| 2025-12-08 | 24.01 | $23.73 | 473000 |
| 2025-12-05 | 24.03 | $23.91 | 415017 |
| 2025-12-04 | 24.04 | $23.94 | 316999 |
| 2025-12-03 | 24.05 | $23.97 | 520100 |
| 2025-12-02 | 24.05 | $24.08 | 359513 |
| 2025-12-01 | 24.03 | $24.17 | 474227 |
| 2025-11-28 | 24.01 | $24.62 | 245500 |
| 2025-11-26 | 23.94 | $24.43 | 367919 |
| 2025-11-25 | 23.89 | $24.01 | 293300 |
| 2025-11-24 | 23.87 | $23.95 | 389854 |
| 2025-11-21 | 23.86 | $23.60 | 391600 |
| 2025-11-20 | 23.88 | $23.51 | 357403 |
| 2025-11-19 | 23.92 | $23.79 | 340814 |
| 2025-11-18 | 23.93 | $23.96 | 359204 |
| 2025-11-17 | 23.92 | $24.05 | 348125 |
| 2025-11-14 | 23.91 | $24.14 | 326496 |
| 2025-11-13 | 23.88 | $24.03 | 416957 |
| 2025-11-12 | 23.87 | $24.31 | 520400 |
| 2025-11-11 | 23.83 | $24.22 | 635849 |
| 2025-11-10 | 23.79 | $23.97 | 535234 |
| 2025-11-07 | 23.78 | $23.69 | 368225 |
| 2025-11-06 | 23.80 | $23.57 | 397854 |
| 2025-11-05 | 23.83 | $23.74 | 391400 |
| 2025-11-04 | 23.85 | $23.65 | 444200 |
| 2025-11-03 | 23.88 | $23.79 | 637953 |
| 2025-10-31 | 23.91 | $23.62 | 624100 |
| 2025-10-30 | 23.95 | $23.59 | 510444 |
| 2025-10-29 | 24.01 | $23.63 | 618900 |
| 2025-10-28 | 24.06 | $23.79 | 749731 |
| 2025-10-27 | 24.10 | $24.02 | 628972 |
| 2025-10-24 | 24.12 | $24.06 | 1.2M |
| 2025-10-23 | 24.14 | $24.02 | 1.1M |
| 2025-10-22 | 24.16 | $24.09 | 406400 |
| 2025-10-21 | 24.18 | $23.98 | 494520 |
| 2025-10-20 | 24.21 | $24.10 | 637615 |
| 2025-10-17 | 24.23 | $23.89 | 447428 |
| 2025-10-16 | 24.27 | $24.06 | 878000 |
| 2025-10-15 | 24.30 | $24.08 | 539300 |
| 2025-10-14 | 24.33 | $23.84 | 550408 |
| 2025-10-13 | 24.39 | $23.89 | 546305 |
| 2025-10-10 | 24.45 | $23.97 | 740154 |
| 2025-10-09 | 24.51 | $24.27 | 569000 |
| 2025-10-08 | 24.54 | $24.52 | 481100 |
| 2025-10-07 | 24.57 | $24.62 | 509700 |
| 2025-10-06 | 24.58 | $24.85 | 804200 |
| 2025-10-03 | 24.59 | $24.66 | 912487 |
| 2025-10-02 | 24.62 | $24.22 | 657865 |
| 2025-10-01 | 24.69 | $24.74 | 759003 |
| 2025-09-30 | 24.73 | $24.80 | 989665 |
| 2025-09-29 | 24.77 | $24.23 | 637317 |
| 2025-09-26 | 24.87 | $24.22 | 353700 |
| 2025-09-25 | 24.99 | $24.21 | 648800 |
| 2025-09-24 | 25.12 | $24.24 | 357409 |
| 2025-09-23 | 25.25 | $24.48 | 572816 |
| 2025-09-22 | 25.38 | $24.00 | 1.3M |
| 2025-09-19 | 25.57 | $24.68 | 828535 |
| 2025-09-18 | 25.70 | $24.99 | 925838 |
| 2025-09-17 | 25.81 | $24.73 | 669300 |
| 2025-09-16 | 25.96 | $24.52 | 848648 |
| 2025-09-15 | 26.13 | $25.22 | 740975 |
| 2025-09-12 | 26.25 | $25.64 | 674600 |
| 2025-09-11 | 26.34 | $25.77 | 1.0M |
| 2025-09-10 | 26.41 | $26.09 | 142500 |
| 2025-09-09 | 26.46 | $26.02 | 161147 |
| 2025-09-08 | 26.53 | $26.10 | 165001 |
| 2025-09-05 | 26.59 | $26.14 | 129749 |
| 2025-09-04 | 26.65 | $26.18 | 164400 |
| 2025-09-03 | 26.71 | $26.25 | 140001 |
| 2025-09-02 | 26.76 | $26.26 | 243100 |
| 2025-08-29 | 26.82 | $26.66 | 192821 |
| 2025-08-28 | 26.84 | $26.62 | 187890 |
| 2025-08-27 | 26.86 | $26.51 | 378700 |
| 2025-08-26 | 26.90 | $26.78 | 165300 |
| 2025-08-25 | 26.91 | $26.90 | 120006 |
| 2025-08-22 | 26.90 | $27.06 | 106924 |
| 2025-08-21 | 26.88 | $26.90 | 145530 |
| 2025-08-20 | 26.88 | $26.97 | 112600 |
| 2025-08-19 | 26.86 | $26.76 | 130168 |
| 2025-08-18 | 26.87 | $26.71 | 179430 |
| 2025-08-15 | 26.88 | $26.92 | 146900 |
| 2025-08-14 | 26.87 | $26.75 | 329455 |
| 2025-08-13 | 26.87 | $27.00 | 171800 |
| 2025-08-12 | 26.85 | $27.00 | 140938 |
| 2025-08-11 | 26.83 | $27.06 | 146900 |
| 2025-08-08 | 26.79 | $27.06 | 231800 |
| 2025-08-07 | 26.76 | $27.09 | 170160 |
| 2025-08-06 | 26.72 | $26.94 | 114822 |
| 2025-08-05 | 26.70 | $26.86 | 110200 |
| 2025-08-04 | 26.68 | $26.91 | 161224 |
| 2025-08-01 | 26.65 | $26.68 | 139008 |
| 2025-07-31 | 26.66 | $26.57 | 202700 |
| 2025-07-30 | 26.67 | $26.74 | 172040 |
| 2025-07-29 | 26.67 | $26.59 | 122200 |
| 2025-07-28 | 26.68 | $26.50 | 185800 |
| 2025-07-25 | 26.70 | $26.79 | 121517 |
| 2025-07-24 | 26.70 | $26.82 | 130322 |
| 2025-07-23 | 26.69 | $26.84 | 158948 |
| 2025-07-22 | 26.68 | $26.76 | 156615 |
| 2025-07-21 | 26.67 | $26.56 | 219341 |
| 2025-07-18 | 26.68 | $26.61 | 148756 |
| 2025-07-17 | 26.68 | $26.40 | 160000 |
| 2025-07-16 | 26.69 | $26.46 | 142200 |
| 2025-07-15 | 26.70 | $26.42 | 168330 |
| 2025-07-14 | 26.72 | $26.81 | 138236 |
| 2025-07-11 | 26.69 | $26.73 | 107341 |
| 2025-07-10 | 26.67 | $26.75 | 174400 |
| 2025-07-09 | 26.64 | $26.72 | 149033 |
| 2025-07-08 | 26.62 | $26.66 | 194100 |
| 2025-07-07 | 26.59 | $26.88 | 326100 |
| 2025-07-03 | 26.55 | $27.05 | 126500 |
| 2025-07-02 | 26.48 | $27.10 | 303800 |
| 2025-07-01 | 26.41 | $26.96 | 221626 |
| 2025-06-30 | 26.34 | $26.95 | 354950 |
| 2025-06-27 | 26.28 | $26.65 | 220547 |
| 2025-06-26 | 26.24 | $26.56 | 160500 |
| 2025-06-25 | 26.20 | $26.39 | 194900 |
| 2025-06-24 | 26.18 | $26.56 | 196071 |
| 2025-06-23 | 26.14 | $26.35 | 243657 |
| 2025-06-20 | 26.11 | $26.04 | 137700 |
| 2025-06-18 | 26.11 | $25.85 | 118802 |
| 2025-06-17 | 26.13 | $25.88 | 124225 |
| 2025-06-16 | 26.15 | $26.01 | 146500 |
| 2025-06-13 | 26.15 | $26.20 | 114043 |
| 2025-06-12 | 26.13 | $26.28 | 105734 |
| 2025-06-11 | 26.10 | $26.17 | 166100 |
| 2025-06-10 | 26.07 | $26.10 | 156000 |
| 2025-06-09 | 26.05 | $26.23 | 197411 |
| 2025-06-06 | 26.01 | $26.34 | 127616 |
| 2025-06-05 | 25.96 | $26.25 | 164200 |
| 2025-06-04 | 25.92 | $26.29 | 145500 |
| 2025-06-03 | 25.86 | $26.34 | 156600 |
| 2025-06-02 | 25.80 | $26.33 | 311155 |
| 2025-05-30 | 25.74 | $26.21 | 194900 |
| 2025-05-29 | 25.68 | $26.05 | 202626 |
| 2025-05-28 | 25.64 | $25.71 | 176528 |
| 2025-05-27 | 25.62 | $25.94 | 183433 |
| 2025-05-23 | 25.58 | $25.71 | 113933 |
| 2025-05-22 | 25.56 | $25.52 | 165600 |
| 2025-05-21 | 25.55 | $25.68 | 193602 |
| 2025-05-20 | 25.53 | $26.03 | 289300 |
| 2025-05-19 | 25.46 | $25.73 | 142600 |
| 2025-05-16 | 25.42 | $25.73 | 161747 |
| 2025-05-15 | 25.37 | $25.44 | 193857 |
| 2025-05-14 | 25.35 | $25.18 | 177897 |
| 2025-05-13 | 25.34 | $25.25 | 209642 |
| 2025-05-12 | 25.33 | $25.37 | 288200 |
| 2025-05-09 | 25.30 | $25.59 | 152300 |
| 2025-05-08 | 25.23 | $25.57 | 199805 |
| 2025-05-07 | 25.15 | $25.65 | 190520 |
| 2025-05-06 | 25.06 | $25.60 | 172420 |
| 2025-05-05 | 24.95 | $25.59 | 182394 |
| 2025-05-02 | 24.84 | $25.51 | 147300 |
| 2025-05-01 | 24.74 | $25.35 | 187127 |
| 2025-04-30 | 24.65 | $25.38 | 239400 |
| 2025-04-29 | 24.57 | $25.38 | 187246 |
| 2025-04-28 | 24.48 | $25.06 | 161704 |
| 2025-04-25 | 24.43 | $24.91 | 144611 |
| 2025-04-24 | 24.39 | $24.95 | 182403 |
| 2025-04-23 | 24.35 | $24.90 | 264010 |
| 2025-04-22 | 24.31 | $24.80 | 167907 |
| 2025-04-21 | 24.28 | $24.44 | 247800 |
| 2025-04-17 | 24.28 | $24.84 | 223800 |
| 2025-04-16 | 24.25 | $24.46 | 252411 |
| 2025-04-15 | 24.26 | $24.42 | 185725 |
| 2025-04-14 | 24.27 | $24.25 | 214672 |
| 2025-04-11 | 24.31 | $23.57 | 187639 |
| 2025-04-10 | 24.41 | $23.24 | 319634 |
| 2025-04-09 | 24.55 | $23.31 | 559906 |
| 2025-04-08 | 24.68 | $22.63 | 348300 |
| 2025-04-07 | 24.89 | $22.85 | 830400 |
| 2025-04-04 | 25.09 | $24.18 | 666919 |
| 2025-04-03 | 25.16 | $25.83 | 299900 |
| 2025-04-02 | 25.07 | $25.89 | 234386 |
| 2025-04-01 | 24.96 | $25.63 | 220168 |
| 2025-03-31 | 24.88 | $25.55 | 444702 |
| 2025-03-28 | 24.80 | $25.33 | 289614 |
| 2025-03-27 | 24.73 | $25.00 | 228134 |
| 2025-03-26 | 24.70 | $24.77 | 197943 |
| 2025-03-25 | 24.68 | $24.65 | 234133 |
| 2025-03-24 | 24.68 | $24.86 | 139646 |
| 2025-03-21 | 24.65 | $24.86 | 108842 |
| 2025-03-20 | 24.63 | $24.98 | 106600 |
| 2025-03-19 | 24.58 | $24.95 | 108348 |
| 2025-03-18 | 24.54 | $24.86 | 116290 |
| 2025-03-17 | 24.51 | $24.88 | 203300 |
| 2025-03-14 | 24.47 | $24.54 | 155027 |
| 2025-03-13 | 24.47 | $24.15 | 162440 |
| 2025-03-12 | 24.50 | $24.36 | 179733 |
| 2025-03-11 | 24.51 | $24.31 | 279655 |
| 2025-03-10 | 24.53 | $24.75 | 273600 |
| 2025-03-07 | 24.50 | $24.77 | 265200 |
| 2025-03-06 | 24.47 | $24.26 | 262700 |
| 2025-03-05 | 24.49 | $24.48 | 347351 |
| 2025-03-04 | 24.49 | $24.42 | 262300 |
| 2025-03-03 | 24.49 | $24.58 | 219731 |
| 2025-02-28 | 24.48 | $24.65 | 273200 |
| 2025-02-27 | 24.46 | $24.45 | 231048 |
| 2025-02-26 | 24.46 | $24.49 | 134100 |
| 2025-02-25 | 24.45 | $24.53 | 167243 |
| 2025-02-24 | 24.44 | $24.54 | 201408 |
| 2025-02-21 | 24.42 | $24.66 | 254834 |
| 2025-02-20 | 24.39 | $24.46 | 210503 |
| 2025-02-19 | 24.38 | $24.43 | 165036 |
| 2025-02-18 | 24.38 | $24.39 | 187700 |
| 2025-02-14 | 24.37 | $24.39 | 177117 |
| 2025-02-13 | 24.37 | $24.52 | 178600 |
| 2025-02-12 | 24.35 | $24.29 | 204717 |
| 2025-02-11 | 24.35 | $24.41 | 143543 |
| 2025-02-10 | 24.33 | $24.41 | 175811 |
| 2025-02-07 | 24.31 | $24.38 | 237205 |
| 2025-02-06 | 24.29 | $24.39 | 225416 |
| 2025-02-05 | 24.27 | $24.46 | 142207 |
| 2025-02-04 | 24.24 | $24.35 | 128839 |
| 2025-02-03 | 24.22 | $24.33 | 272300 |
| 2025-01-31 | 24.21 | $24.46 | 229900 |
| 2025-01-30 | 24.17 | $24.51 | 224300 |
| 2025-01-29 | 24.13 | $23.93 | 259600 |
| 2025-01-28 | 24.15 | $24.16 | 238149 |
| 2025-01-27 | 24.14 | $24.19 | 267715 |
| 2025-01-24 | 24.13 | $24.41 | 181800 |
| 2025-01-23 | 24.09 | $24.29 | 170725 |
| 2025-01-22 | 24.05 | $24.38 | 247100 |
| 2025-01-21 | 24.01 | $24.58 | 224543 |
| 2025-01-17 | 23.94 | $24.43 | 293542 |
| 2025-01-16 | 23.87 | $24.20 | 183500 |
| 2025-01-15 | 23.83 | $23.81 | 174425 |
| 2025-01-14 | 23.83 | $23.54 | 188126 |
| 2025-01-13 | 23.86 | $23.43 | 271138 |
| 2025-01-10 | 23.91 | $23.85 | 210400 |
| 2025-01-08 | 23.92 | $23.96 | 188590 |
| 2025-01-07 | 23.93 | $24.01 | 123500 |
| 2025-01-06 | 23.94 | $24.10 | 256332 |
| 2025-01-03 | 23.95 | $24.42 | 174700 |
| 2025-01-02 | 23.93 | $24.24 | 192039 |
| 2024-12-31 | 23.94 | $24.04 | 222515 |
| 2024-12-30 | 23.98 | $23.89 | 317153 |
| 2024-12-27 | 24.04 | $23.77 | 172237 |
| 2024-12-26 | 24.12 | $23.75 | 193415 |
| 2024-12-24 | 24.22 | $23.78 | 137400 |
| 2024-12-23 | 24.32 | $23.47 | 183500 |
| 2024-12-20 | 24.47 | $23.41 | 202003 |
| 2024-12-19 | 24.63 | $23.20 | 342300 |
| 2024-12-18 | 24.82 | $23.17 | 368000 |
| 2024-12-17 | 25.02 | $23.58 | 367548 |
| 2024-12-16 | 25.19 | $23.98 | 371237 |
| 2024-12-13 | 25.33 | $24.42 | 165800 |
| 2024-12-12 | 25.43 | $24.54 | 244768 |
| 2024-12-11 | 25.52 | $24.77 | 204007 |
| 2024-12-10 | 25.59 | $24.88 | 214900 |
| 2024-12-09 | 25.65 | $25.20 | 203400 |
| 2024-12-06 | 25.68 | $25.62 | 137349 |
| 2024-12-05 | 25.67 | $25.80 | 166428 |
| 2024-12-04 | 25.64 | $25.61 | 125548 |
| 2024-12-03 | 25.63 | $25.78 | 141966 |
| 2024-12-02 | 25.60 | $25.96 | 142700 |
| 2024-11-29 | 25.54 | $26.22 | 134046 |
| 2024-11-27 | 25.45 | $26.15 | 188822 |
| 2024-11-26 | 25.37 | $25.81 | 152000 |
| 2024-11-25 | 25.32 | $25.72 | 163700 |
| 2024-11-22 | 25.27 | $25.78 | 134300 |
| 2024-11-21 | 25.22 | $25.60 | 163300 |
| 2024-11-20 | 25.18 | $25.35 | 123900 |
| 2024-11-19 | 25.17 | $25.41 | 174600 |
| 2024-11-18 | 25.15 | $25.21 | 128558 |
| 2024-11-15 | 25.15 | $24.90 | 140831 |
| 2024-11-14 | 25.19 | $24.87 | 116338 |
| 2024-11-13 | 25.23 | $24.86 | 160925 |
| 2024-11-12 | 25.27 | $25.03 | 153700 |
| 2024-11-11 | 25.30 | $25.70 | 164458 |
| 2024-11-08 | 25.27 | $25.49 | 177400 |
| 2024-11-07 | 25.26 | $25.29 | 179013 |
| 2024-11-06 | 25.26 | $25.00 | 203218 |
| 2024-11-05 | 25.30 | $25.13 | 147400 |
| 2024-11-04 | 25.32 | $24.87 | 218912 |
| 2024-11-01 | 25.37 | $25.07 | 161843 |
| 2024-10-31 | 25.41 | $25.12 | 316610 |
| 2024-10-30 | 25.45 | $25.32 | 152435 |
| 2024-10-29 | 25.47 | $25.19 | 176704 |
| 2024-10-28 | 25.52 | $25.46 | 172612 |
| 2024-10-25 | 25.53 | $25.45 | 180800 |
| 2024-10-24 | 25.55 | $25.49 | 150506 |
| 2024-10-23 | 25.57 | $25.45 | 141449 |
| 2024-10-22 | 25.59 | $25.39 | 137807 |
| 2024-10-21 | 25.62 | $25.54 | 143800 |
| 2024-10-18 | 25.63 | $25.65 | 133200 |
| 2024-10-17 | 25.63 | $25.53 | 104500 |
| 2024-10-16 | 25.65 | $25.68 | 174125 |
| 2024-10-15 | 25.65 | $25.57 | 129700 |
| 2024-10-14 | 25.66 | $25.38 | 170000 |
| 2024-10-11 | 25.69 | $25.23 | 122013 |
| 2024-10-10 | 25.74 | $25.23 | 141731 |
| 2024-10-09 | 25.80 | $25.23 | 301601 |
| 2024-10-08 | 25.85 | $25.61 | 184606 |
| 2024-10-07 | 25.87 | $25.83 | 170200 |
| 2024-10-04 | 25.87 | $26.26 | 184200 |
| 2024-10-03 | 25.82 | $26.23 | 124139 |
| 2024-10-02 | 25.77 | $26.17 | 231301 |
| 2024-10-01 | 25.72 | $25.98 | 151437 |
| 2024-09-30 | 25.68 | $26.03 | 218707 |
| 2024-09-27 | 25.64 | $25.76 | 168645 |
| 2024-09-26 | 25.61 | $25.43 | 120719 |
| 2024-09-25 | 25.62 | $25.53 | 199900 |
| 2024-09-24 | 25.61 | $25.67 | 172312 |
| 2024-09-23 | 25.58 | $25.68 | 139132 |
| 2024-09-20 | 25.54 | $25.38 | 225900 |
| 2024-09-19 | 25.53 | $25.59 | 312807 |
| 2024-09-18 | 25.49 | $25.97 | 164224 |
| 2024-09-17 | 25.41 | $25.89 | 176225 |
| 2024-09-16 | 25.33 | $25.94 | 176315 |
| 2024-09-13 | 25.23 | $25.76 | 123132 |
| 2024-09-12 | 25.14 | $25.68 | 141435 |
| 2024-09-11 | 25.06 | $25.55 | 155856 |
| 2024-09-10 | 24.98 | $25.77 | 236813 |
| 2024-09-09 | 24.87 | $25.60 | 193300 |
| 2024-09-06 | 24.78 | $25.38 | 260000 |
| 2024-09-05 | 24.70 | $25.27 | 163000 |
| 2024-09-04 | 24.63 | $25.35 | 189945 |
| 2024-09-03 | 24.55 | $25.03 | 179801 |
| 2024-08-30 | 24.50 | $24.92 | 200300 |
| 2024-08-29 | 24.45 | $24.85 | 205600 |
| 2024-08-28 | 24.41 | $24.51 | 121100 |
| 2024-08-27 | 24.40 | $24.64 | 98721 |
| 2024-08-26 | 24.37 | $24.65 | 188309 |
| 2024-08-23 | 24.34 | $24.44 | 101235 |
| 2024-08-22 | 24.33 | $24.28 | 101600 |
| 2024-08-21 | 24.33 | $24.23 | 129400 |
| 2024-08-20 | 24.34 | $24.13 | 138140 |
| 2024-08-19 | 24.36 | $24.41 | 166222 |
| 2024-08-16 | 24.34 | $24.20 | 159843 |
| 2024-08-15 | 24.35 | $24.13 | 230000 |
| 2024-08-14 | 24.36 | $24.27 | 184026 |
| 2024-08-13 | 24.36 | $24.45 | 178000 |
| 2024-08-12 | 24.34 | $24.47 | 234444 |
| 2024-08-09 | 24.31 | $24.62 | 135922 |
| 2024-08-08 | 24.26 | $24.75 | 155047 |
| 2024-08-07 | 24.20 | $24.51 | 195340 |
| 2024-08-06 | 24.15 | $24.38 | 167535 |
| 2024-08-05 | 24.11 | $24.13 | 582805 |
| 2024-08-02 | 24.08 | $24.52 | 248708 |
| 2024-08-01 | 24.02 | $24.42 | 125000 |
| 2024-07-31 | 23.95 | $24.36 | 186200 |
| 2024-07-30 | 23.88 | $24.14 | 168911 |
| 2024-07-29 | 23.82 | $23.99 | 153900 |
| 2024-07-26 | 23.77 | $24.04 | 146800 |
| 2024-07-25 | 23.70 | $23.93 | 128800 |
| 2024-07-24 | 23.64 | $24.00 | 123400 |
| 2024-07-23 | 23.57 | $24.14 | 152348 |
| 2024-07-22 | 23.47 | $24.14 | 187200 |
| 2024-07-19 | 23.36 | $24.01 | 72945 |
| 2024-07-18 | 23.26 | $23.95 | 305100 |
| 2024-07-17 | 23.16 | $23.88 | 181745 |
| 2024-07-16 | 23.06 | $23.71 | 297909 |
| 2024-07-15 | 22.97 | $23.74 | 281544 |
| 2024-07-12 | 22.88 | $23.81 | 250232 |
| 2024-07-11 | 22.77 | $23.53 | 196648 |
| 2024-07-10 | 22.69 | $23.38 | 142316 |
| 2024-07-09 | 22.62 | $23.09 | 173929 |
| 2024-07-08 | 22.59 | $23.10 | 239825 |
| 2024-07-05 | 22.55 | $22.85 | 332900 |
| 2024-07-03 | 22.54 | $22.42 | 83700 |
| 2024-07-02 | 22.58 | $22.30 | 257800 |
| 2024-07-01 | 22.63 | $22.48 | 190900 |
| 2024-06-28 | 22.67 | $22.48 | 192200 |
| 2024-06-27 | 22.72 | $22.50 | 162900 |
| 2024-06-26 | 22.76 | $22.23 | 155040 |
| 2024-06-25 | 22.84 | $22.35 | 146088 |
| 2024-06-24 | 22.90 | $22.40 | 439900 |
| 2024-06-21 | 22.96 | $22.56 | 161400 |
| 2024-06-20 | 23.01 | $22.47 | 211005 |
| 2024-06-18 | 23.08 | $22.44 | 191200 |
| 2024-06-17 | 23.15 | $22.66 | 173015 |
| 2024-06-14 | 23.21 | $22.86 | 119889 |
| 2024-06-13 | 23.25 | $22.81 | 137230 |
| 2024-06-12 | 23.30 | $22.97 | 124042 |
| 2024-06-11 | 23.33 | $23.05 | 132019 |
| 2024-06-10 | 23.37 | $23.52 | 121800 |
| 2024-06-07 | 23.35 | $23.38 | 117800 |
| 2024-06-06 | 23.36 | $23.59 | 134200 |
| 2024-06-05 | 23.34 | $23.62 | 126246 |
| 2024-06-04 | 23.32 | $23.47 | 128500 |
| 2024-06-03 | 23.31 | $23.55 | 169001 |
| 2024-05-31 | 23.29 | $23.72 | 244237 |
| 2024-05-30 | 23.25 | $23.01 | 203331 |
| 2024-05-29 | 23.28 | $22.54 | 145321 |
| 2024-05-28 | 23.35 | $22.78 | 238639 |
| 2024-05-24 | 23.40 | $23.01 | 113709 |
| 2024-05-23 | 23.43 | $22.97 | 165400 |
| 2024-05-22 | 23.47 | $23.47 | 112400 |
| 2024-05-21 | 23.46 | $23.61 | 113100 |
| 2024-05-20 | 23.43 | $23.54 | 151007 |
| 2024-05-17 | 23.40 | $23.57 | 125200 |
| 2024-05-16 | 23.36 | $23.58 | 125600 |
| 2024-05-15 | 23.31 | $23.61 | 166549 |
| 2024-05-14 | 23.25 | $23.58 | 133435 |
| 2024-05-13 | 23.18 | $23.76 | 175800 |
| 2024-05-10 | 23.09 | $23.63 | 136000 |
| 2024-05-09 | 23.00 | $23.61 | 159200 |
| 2024-05-08 | 22.90 | $23.33 | 167218 |
| 2024-05-07 | 22.83 | $23.30 | 186401 |
| 2024-05-06 | 22.77 | $23.30 | 204815 |
| 2024-05-03 | 22.70 | $23.11 | 151100 |
| 2024-05-02 | 22.65 | $23.00 | 142900 |
| 2024-05-01 | 22.62 | $22.74 | 258600 |
| 2024-04-30 | 22.61 | $22.80 | 475736 |
| 2024-04-29 | 22.60 | $23.09 | 215914 |
| 2024-04-26 | 22.57 | $23.12 | 192100 |
| 2024-04-25 | 22.54 | $23.28 | 197309 |
| 2024-04-24 | 22.49 | $23.18 | 301500 |
| 2024-04-23 | 22.45 | $22.55 | 136000 |
| 2024-04-22 | 22.47 | $22.28 | 169500 |
| 2024-04-19 | 22.52 | $22.22 | 127400 |
| 2024-04-18 | 22.57 | $22.00 | 196621 |
| 2024-04-17 | 22.65 | $21.70 | 140375 |
| 2024-04-16 | 22.76 | $21.37 | 307400 |
| 2024-04-15 | 22.90 | $21.59 | 390100 |
| 2024-04-12 | 23.03 | $22.22 | 135441 |
| 2024-04-11 | 23.09 | $22.49 | 217837 |
| 2024-04-10 | 23.13 | $22.72 | 235742 |
| 2024-04-09 | 23.15 | $23.12 | 188200 |
| 2024-04-08 | 23.12 | $23.38 | 157821 |
| 2024-04-05 | 23.07 | $23.32 | 192929 |
| 2024-04-04 | 23.02 | $23.51 | 274500 |
| 2024-04-03 | 22.94 | $23.68 | 210418 |
| 2024-04-02 | 22.84 | $23.67 | 232005 |
| 2024-04-01 | 22.73 | $23.74 | 435100 |
| 2024-03-28 | 22.61 | $23.57 | 472824 |
| 2024-03-27 | 22.50 | $23.49 | 472350 |
| 2024-03-26 | 22.39 | $22.68 | 271900 |
| 2024-03-25 | 22.34 | $22.50 | 175100 |
| 2024-03-22 | 22.31 | $22.24 | 172428 |
| 2024-03-21 | 22.30 | $22.38 | 223700 |
| 2024-03-20 | 22.28 | $22.51 | 148150 |
| 2024-03-19 | 22.24 | $22.53 | 148521 |
| 2024-03-18 | 22.19 | $22.38 | 172800 |
| 2024-03-15 | 22.16 | $22.25 | 140700 |
| 2024-03-14 | 22.13 | $22.11 | 121300 |
| 2024-03-13 | 22.12 | $22.34 | 154227 |
| 2024-03-12 | 22.08 | $22.29 | 181779 |
| 2024-03-11 | 22.05 | $22.65 | 145769 |
| 2024-03-08 | 21.97 | $22.39 | 215541 |
| 2024-03-07 | 21.93 | $22.36 | 230406 |
| 2024-03-06 | 21.88 | $22.29 | 222500 |
| 2024-03-05 | 21.84 | $22.14 | 237044 |
| 2024-03-04 | 21.81 | $22.10 | 243765 |
| 2024-03-01 | 21.78 | $22.25 | 431551 |
| 2024-02-29 | 21.74 | $21.82 | 243053 |
| 2024-02-28 | 21.74 | $21.64 | 208203 |
| 2024-02-27 | 21.76 | $21.56 | 242500 |
| 2024-02-26 | 21.80 | $21.44 | 219480 |
| 2024-02-23 | 21.84 | $21.72 | 197800 |
| 2024-02-22 | 21.85 | $21.63 | 311114 |
| 2024-02-21 | 21.87 | $21.78 | 217900 |
| 2024-02-20 | 21.87 | $21.71 | 217439 |
| 2024-02-16 | 21.88 | $21.70 | 178920 |
| 2024-02-15 | 21.88 | $21.75 | 177300 |
| 2024-02-14 | 21.88 | $21.74 | 156914 |
| 2024-02-13 | 21.87 | $21.81 | 265213 |
| 2024-02-12 | 21.85 | $22.20 | 243537 |
| 2024-02-09 | 21.80 | $21.88 | 176520 |
| 2024-02-08 | 21.78 | $21.93 | 206300 |
| 2024-02-07 | 21.76 | $22.22 | 265941 |
| 2024-02-06 | 21.71 | $21.83 | 233447 |
| 2024-02-05 | 21.70 | $21.98 | 189436 |
| 2024-02-02 | 21.68 | $22.14 | 337218 |
| 2024-02-01 | 21.63 | $22.29 | 343620 |
| 2024-01-31 | 21.57 | $21.87 | 349533 |
| 2024-01-30 | 21.54 | $21.96 | 226876 |
| 2024-01-29 | 21.51 | $21.99 | 340890 |
| 2024-01-26 | 21.46 | $21.37 | 303019 |
| 2024-01-25 | 21.48 | $21.20 | 402201 |
| 2024-01-24 | 21.51 | $21.34 | 780229 |
| 2024-01-23 | 21.53 | $21.17 | 276717 |
| 2024-01-22 | 21.57 | $21.10 | 255906 |
| 2024-01-19 | 21.61 | $20.99 | 266635 |
| 2024-01-18 | 21.67 | $20.87 | 330826 |
| 2024-01-17 | 21.74 | $21.27 | 629045 |
| 2024-01-16 | 21.78 | $21.74 | 203960 |
| 2024-01-12 | 21.77 | $22.00 | 314100 |
| 2024-01-11 | 21.74 | $22.22 | 267956 |
| 2024-01-10 | 21.68 | $22.41 | 250301 |
| 2024-01-09 | 21.60 | $22.27 | 248500 |
| 2024-01-08 | 21.53 | $22.17 | 378717 |
| 2024-01-05 | 21.46 | $21.75 | 238300 |
| 2024-01-04 | 21.43 | $21.45 | 351414 |
| 2024-01-03 | 21.44 | $21.51 | 259400 |
| 2024-01-02 | 21.44 | $21.32 | 498226 |
| 2023-12-29 | 21.46 | $21.24 | 398900 |
| 2023-12-28 | 21.50 | $21.44 | 379700 |
| 2023-12-27 | 21.51 | $21.41 | 281692 |
| 2023-12-26 | 21.52 | $21.48 | 295100 |
| 2023-12-22 | 21.53 | $21.25 | 340346 |
| 2023-12-21 | 21.55 | $21.24 | 226620 |
| 2023-12-20 | 21.57 | $21.22 | 235600 |
| 2023-12-19 | 21.60 | $21.61 | 277225 |
| 2023-12-18 | 21.58 | $21.50 | 246007 |
| 2023-12-15 | 21.57 | $21.59 | 228346 |
| 2023-12-14 | 21.54 | $22.00 | 259453 |
| 2023-12-13 | 21.48 | $21.78 | 287902 |
| 2023-12-12 | 21.43 | $21.31 | 176249 |
| 2023-12-11 | 21.42 | $21.63 | 190700 |
| 2023-12-08 | 21.37 | $21.54 | 219900 |
| 2023-12-07 | 21.33 | $21.43 | 264100 |
| 2023-12-06 | 21.29 | $21.48 | 226700 |
| 2023-12-05 | 21.24 | $21.93 | 167800 |
| 2023-12-04 | 21.14 | $22.07 | 257113 |
| 2023-12-01 | 21.03 | $22.38 | 390611 |
| 2023-11-30 | 20.88 | $21.45 | 321100 |
| 2023-11-29 | 20.81 | $21.12 | 206400 |
| 2023-11-28 | 20.76 | $21.08 | 271206 |
| 2023-11-27 | 20.71 | $20.92 | 227500 |
| 2023-11-24 | 20.66 | $20.79 | 151200 |
| 2023-11-22 | 20.62 | $20.74 | 182805 |
| 2023-11-21 | 20.57 | $20.69 | 210000 |
| 2023-11-20 | 20.52 | $20.77 | 236247 |
| 2023-11-17 | 20.44 | $20.83 | 215026 |
| 2023-11-16 | 20.35 | $21.10 | 165900 |
| 2023-11-15 | 20.23 | $21.25 | 442600 |
| 2023-11-14 | 20.08 | $20.84 | 210000 |
| 2023-11-13 | 19.97 | $20.38 | 196600 |
| 2023-11-10 | 19.89 | $20.14 | 230726 |
| 2023-11-09 | 19.84 | $19.57 | 589400 |
| 2023-11-08 | 19.84 | $20.34 | 207233 |
| 2023-11-07 | 19.76 | $20.88 | 137100 |
| 2023-11-06 | 19.63 | $21.12 | 309540 |
| 2023-11-03 | 19.46 | $21.19 | 279714 |
| 2023-11-02 | 19.28 | $20.66 | 287900 |
| 2023-11-01 | 19.14 | $19.76 | 378941 |
| 2023-10-31 | 19.07 | $19.75 | 368500 |
| 2023-10-30 | 19.01 | $19.06 | 239300 |
| 2023-10-27 | 19.01 | $18.83 | 180900 |
| 2023-10-26 | 19.04 | $18.79 | 211500 |
| 2023-10-25 | 19.07 | $18.54 | 237515 |
| 2023-10-24 | 19.14 | $18.61 | 207700 |
| 2023-10-23 | 19.20 | $18.46 | 346700 |
| 2023-10-20 | 19.29 | $18.70 | 273800 |
| 2023-10-19 | 19.36 | $19.10 | 357800 |
| 2023-10-18 | 19.41 | $19.10 | 185053 |
| 2023-10-17 | 19.46 | $19.66 | 289216 |
| 2023-10-16 | 19.46 | $19.65 | 269909 |
| 2023-10-13 | 19.47 | $19.62 | 177200 |
| 2023-10-12 | 19.49 | $19.57 | 210300 |
| 2023-10-11 | 19.52 | $19.73 | 195719 |
| 2023-10-10 | 19.54 | $19.44 | 313600 |
| 2023-10-09 | 19.59 | $19.18 | 216457 |
| 2023-10-06 | 19.68 | $19.47 | 442337 |
| 2023-10-05 | 19.75 | $18.36 | 416413 |
| 2023-10-04 | 19.93 | $18.66 | 369638 |
| 2023-10-03 | 20.11 | $18.72 | 455313 |
| 2023-10-02 | 20.28 | $19.30 | 536120 |
| 2023-09-29 | 20.42 | $19.58 | 264976 |
| 2023-09-28 | 20.53 | $19.58 | 330500 |
| 2023-09-27 | 20.66 | $19.75 | 437000 |
| 2023-09-26 | 20.78 | $20.06 | 330625 |
| 2023-09-25 | 20.88 | $20.55 | 281343 |
| 2023-09-22 | 20.93 | $20.49 | 303501 |
| 2023-09-21 | 20.99 | $20.52 | 229946 |
| 2023-09-20 | 21.06 | $20.74 | 301969 |
| 2023-09-19 | 21.11 | $20.75 | 246450 |
| 2023-09-18 | 21.16 | $20.90 | 269499 |
| 2023-09-15 | 21.19 | $21.01 | 159200 |
| 2023-09-14 | 21.22 | $20.94 | 253500 |
| 2023-09-13 | 21.26 | $20.80 | 292000 |
| 2023-09-12 | 21.32 | $20.95 | 207201 |
| 2023-09-11 | 21.38 | $21.06 | 181188 |
| 2023-09-08 | 21.43 | $21.01 | 220600 |
| 2023-09-07 | 21.50 | $20.99 | 359507 |
| 2023-09-06 | 21.57 | $21.31 | 163115 |
| 2023-09-05 | 21.63 | $21.33 | 268242 |
| 2023-09-01 | 21.69 | $21.76 | 220700 |
| 2023-08-31 | 21.71 | $21.62 | 209298 |
| 2023-08-30 | 21.75 | $21.72 | 165533 |
| 2023-08-29 | 21.79 | $21.66 | 197100 |
| 2023-08-28 | 21.84 | $21.44 | 188763 |
| 2023-08-25 | 21.92 | $21.36 | 209143 |
| 2023-08-24 | 22.02 | $21.32 | 150400 |
| 2023-08-23 | 22.13 | $21.49 | 164200 |
| 2023-08-22 | 22.24 | $21.26 | 132505 |
| 2023-08-21 | 22.37 | $21.27 | 277806 |
| 2023-08-18 | 22.51 | $21.43 | 204100 |
| 2023-08-17 | 22.65 | $21.44 | 329548 |
| 2023-08-16 | 22.78 | $22.04 | 165500 |
| 2023-08-15 | 22.87 | $22.46 | 146000 |
| 2023-08-14 | 22.92 | $22.76 | 153140 |
| 2023-08-11 | 22.95 | $22.65 | 155435 |
| 2023-08-10 | 22.98 | $22.63 | 181648 |
| 2023-08-09 | 23.03 | $22.86 | 152700 |
| 2023-08-08 | 23.05 | $22.99 | 151322 |
| 2023-08-07 | 23.07 | $22.93 | 197811 |
| 2023-08-04 | 23.09 | $22.61 | 327800 |
| 2023-08-03 | 23.15 | $22.84 | 163410 |
| 2023-08-02 | 23.19 | $23.07 | 189109 |
| 2023-08-01 | 23.21 | $23.27 | 148644 |
| 2023-07-31 | 23.21 | $23.36 | 235100 |
| 2023-07-28 | 23.20 | $23.33 | 199503 |
| 2023-07-27 | 23.20 | $23.17 | 197900 |
| 2023-07-26 | 23.21 | $23.22 | 167801 |
| 2023-07-25 | 23.21 | $22.90 | 166045 |
| 2023-07-24 | 23.24 | $22.97 | 189343 |
| 2023-07-21 | 23.26 | $23.06 | 304415 |
| 2023-07-20 | 23.27 | $22.99 | 240029 |
| 2023-07-19 | 23.29 | $23.06 | 192648 |
| 2023-07-18 | 23.29 | $23.05 | 239607 |
| 2023-07-17 | 23.29 | $23.15 | 185007 |
| 2023-07-14 | 23.28 | $23.41 | 163900 |
| 2023-07-13 | 23.23 | $23.40 | 146100 |
| 2023-07-12 | 23.18 | $23.59 | 183500 |
| 2023-07-11 | 23.11 | $23.50 | 269600 |
| 2023-07-10 | 23.04 | $23.59 | 263500 |
| 2023-07-07 | 22.95 | $23.70 | 164206 |
| 2023-07-06 | 22.85 | $23.32 | 118842 |
| 2023-07-05 | 22.78 | $23.40 | 156900 |
| 2023-07-03 | 22.69 | $23.32 | 178911 |
| 2023-06-30 | 22.61 | $23.62 | 228500 |
| 2023-06-29 | 22.48 | $23.33 | 191044 |
| 2023-06-28 | 22.37 | $22.95 | 165307 |
| 2023-06-27 | 22.29 | $22.66 | 169000 |
| 2023-06-26 | 22.23 | $22.43 | 219400 |
| 2023-06-23 | 22.19 | $22.49 | 186332 |
| 2023-06-22 | 22.13 | $22.57 | 226027 |
| 2023-06-21 | 22.07 | $22.38 | 258420 |
| 2023-06-20 | 22.01 | $22.05 | 230408 |
| 2023-06-16 | 21.99 | $22.30 | 148800 |
| 2023-06-15 | 21.94 | $22.21 | 194500 |
| 2023-06-14 | 21.91 | $22.02 | 196118 |
| 2023-06-13 | 21.89 | $22.16 | 183300 |
| 2023-06-12 | 21.86 | $22.26 | 207014 |
| 2023-06-09 | 21.82 | $22.22 | 142221 |
| 2023-06-08 | 21.78 | $22.22 | 289900 |
| 2023-06-07 | 21.76 | $22.39 | 180432 |
| 2023-06-06 | 21.71 | $22.24 | 194922 |
| 2023-06-05 | 21.69 | $22.06 | 243530 |
| 2023-06-02 | 21.69 | $21.90 | 377319 |
| 2023-06-01 | 21.71 | $21.37 | 197821 |
| 2023-05-31 | 21.78 | $21.15 | 274700 |
| 2023-05-30 | 21.89 | $21.10 | 265900 |
| 2023-05-26 | 22.01 | $21.19 | 204300 |
| 2023-05-25 | 22.13 | $20.97 | 315117 |
| 2023-05-24 | 22.28 | $21.44 | 173019 |
| 2023-05-23 | 22.39 | $21.65 | 193828 |
| 2023-05-22 | 22.50 | $21.77 | 241779 |
| 2023-05-19 | 22.59 | $21.72 | 312008 |
| 2023-05-18 | 22.71 | $21.97 | 199700 |
| 2023-05-17 | 22.80 | $22.20 | 155916 |
| 2023-05-16 | 22.88 | $22.28 | 132300 |
| 2023-05-15 | 22.96 | $22.60 | 106423 |
| 2023-05-12 | 23.01 | $22.75 | 94948 |
| 2023-05-11 | 23.05 | $22.69 | 166800 |
| 2023-05-10 | 23.10 | $23.04 | 168204 |
| 2023-05-09 | 23.13 | $22.86 | 134500 |
| 2023-05-08 | 23.18 | $23.15 | 124206 |
| 2023-05-05 | 23.20 | $23.14 | 129001 |
| 2023-05-04 | 23.22 | $22.73 | 144500 |
| 2023-05-03 | 23.30 | $22.77 | 146740 |
| 2023-05-02 | 23.37 | $22.88 | 163300 |
| 2023-05-01 | 23.43 | $23.28 | 187079 |
| 2023-04-28 | 23.47 | $23.20 | 298300 |
| 2023-04-27 | 23.51 | $23.28 | 159811 |
| 2023-04-26 | 23.55 | $22.95 | 162543 |
| 2023-04-25 | 23.61 | $23.12 | 117130 |
| 2023-04-24 | 23.66 | $23.48 | 94918 |
| 2023-04-21 | 23.66 | $23.35 | 130000 |
| 2023-04-20 | 23.67 | $23.44 | 95625 |
| 2023-04-19 | 23.67 | $23.59 | 96800 |
| 2023-04-18 | 23.66 | $23.64 | 131307 |
| 2023-04-17 | 23.63 | $23.67 | 115300 |
| 2023-04-14 | 23.60 | $23.65 | 94000 |
| 2023-04-13 | 23.56 | $23.81 | 162490 |
| 2023-04-12 | 23.51 | $23.87 | 263500 |
| 2023-04-11 | 23.45 | $23.89 | 94800 |
| 2023-04-10 | 23.38 | $23.99 | 111044 |
| 2023-04-06 | 23.30 | $23.91 | 97222 |
| 2023-04-05 | 23.23 | $23.75 | 142934 |
| 2023-04-04 | 23.17 | $23.88 | 108000 |
| 2023-04-03 | 23.10 | $23.77 | 276530 |
| 2023-03-31 | 23.05 | $24.40 | 229604 |
| 2023-03-30 | 22.93 | $23.53 | 127400 |
| 2023-03-29 | 22.91 | $23.16 | 158700 |
| 2023-03-28 | 22.92 | $22.69 | 132334 |
| 2023-03-27 | 22.99 | $22.46 | 114200 |
| 2023-03-24 | 23.09 | $22.36 | 146800 |
| 2023-03-23 | 23.21 | $22.27 | 127700 |
| 2023-03-22 | 23.35 | $22.49 | 120100 |
| 2023-03-21 | 23.48 | $22.74 | 127300 |
| 2023-03-20 | 23.59 | $22.83 | 109637 |
| 2023-03-17 | 23.71 | $22.92 | 90300 |
| 2023-03-16 | 23.83 | $23.18 | 131537 |
| 2023-03-15 | 23.93 | $23.18 | 164011 |
| 2023-03-14 | 24.05 | $23.08 | 116100 |
| 2023-03-13 | 24.19 | $23.11 | 202061 |
| 2023-03-10 | 24.34 | $23.19 | 165800 |
| 2023-03-09 | 24.49 | $23.63 | 130800 |
| 2023-03-08 | 24.61 | $24.01 | 162200 |
| 2023-03-07 | 24.71 | $24.27 | 112200 |
| 2023-03-06 | 24.78 | $24.43 | 135621 |
| 2023-03-03 | 24.85 | $24.58 | 148814 |
| 2023-03-02 | 24.90 | $24.76 | 137000 |
| 2023-03-01 | 24.94 | $24.26 | 152926 |
| 2023-02-28 | 25.04 | $24.46 | 149500 |
| 2023-02-27 | 25.12 | $24.54 | 108747 |
| 2023-02-24 | 25.19 | $24.47 | 124600 |
| 2023-02-23 | 25.28 | $24.59 | 92047 |
| 2023-02-22 | 25.36 | $24.52 | 92926 |
| 2023-02-21 | 25.45 | $24.68 | 187704 |
| 2023-02-17 | 25.52 | $25.01 | 139240 |
| 2023-02-16 | 25.57 | $25.31 | 103200 |
| 2023-02-15 | 25.58 | $25.38 | 139238 |
| 2023-02-14 | 25.58 | $25.70 | 152900 |
| 2023-02-13 | 25.55 | $26.02 | 163136 |
| 2023-02-10 | 25.48 | $25.92 | 187930 |
| 2023-02-09 | 25.43 | $25.43 | 151400 |
| 2023-02-08 | 25.42 | $25.78 | 164900 |
| 2023-02-07 | 25.37 | $25.98 | 192802 |
| 2023-02-06 | 25.30 | $25.53 | 239205 |
| 2023-02-03 | 25.27 | $25.17 | 170700 |
| 2023-02-02 | 25.27 | $25.73 | 128707 |
| 2023-02-01 | 25.21 | $25.40 | 120400 |
| 2023-01-31 | 25.18 | $25.54 | 161400 |
| 2023-01-30 | 25.12 | $25.16 | 151639 |
| 2023-01-27 | 25.10 | $25.59 | 151400 |
| 2023-01-26 | 25.02 | $25.36 | 114000 |
| 2023-01-25 | 24.96 | $25.02 | 121900 |
| 2023-01-24 | 24.93 | $25.13 | 120000 |
| 2023-01-23 | 24.88 | $25.12 | 175700 |
| 2023-01-20 | 24.82 | $24.84 | 142100 |
| 2023-01-19 | 24.78 | $24.61 | 137600 |
| 2023-01-18 | 24.77 | $24.82 | 220747 |
| 2023-01-17 | 24.72 | $25.31 | 120726 |
| 2023-01-13 | 24.63 | $25.58 | 138921 |
| 2023-01-12 | 24.51 | $25.65 | 134119 |
| 2023-01-11 | 24.38 | $25.23 | 114713 |
| 2023-01-10 | 24.29 | $24.96 | 120732 |
| 2023-01-09 | 24.22 | $25.14 | 197901 |
| 2023-01-06 | 24.13 | $24.90 | 80006 |
| 2023-01-05 | 24.06 | $24.24 | 91100 |
| 2023-01-04 | 24.05 | $24.71 | 143042 |
| 2023-01-03 | 24.00 | $24.12 | 253725 |
| 2022-12-30 | 24.01 | $23.99 | 226700 |
| 2022-12-29 | 24.04 | $23.82 | 162044 |
| 2022-12-28 | 24.09 | $23.47 | 292600 |
| 2022-12-27 | 24.18 | $23.67 | 123424 |
| 2022-12-23 | 24.26 | $23.81 | 130915 |
| 2022-12-22 | 24.32 | $23.60 | 144151 |
| 2022-12-21 | 24.42 | $23.94 | 221600 |
| 2022-12-20 | 24.48 | $23.78 | 192802 |
| 2022-12-19 | 24.56 | $23.65 | 164206 |
| 2022-12-16 | 24.65 | $24.12 | 129300 |
| 2022-12-15 | 24.69 | $24.71 | 119543 |
| 2022-12-14 | 24.68 | $24.77 | 142500 |
| 2022-12-13 | 24.65 | $24.76 | 164139 |
| 2022-12-12 | 24.62 | $24.84 | 139334 |
| 2022-12-09 | 24.59 | $24.45 | 120437 |
| 2022-12-08 | 24.58 | $24.39 | 103800 |
| 2022-12-07 | 24.58 | $24.29 | 254314 |
| 2022-12-06 | 24.59 | $24.78 | 107719 |
| 2022-12-05 | 24.54 | $24.66 | 113700 |
| 2022-12-02 | 24.51 | $25.22 | 107900 |
| 2022-12-01 | 24.40 | $25.32 | 142406 |
| 2022-11-30 | 24.29 | $25.00 | 176539 |
| 2022-11-29 | 24.19 | $24.53 | 117244 |
| 2022-11-28 | 24.14 | $24.62 | 137100 |
| 2022-11-25 | 24.07 | $24.88 | 57119 |
| 2022-11-23 | 23.97 | $24.70 | 118606 |
| 2022-11-22 | 23.89 | $24.31 | 117002 |
| 2022-11-21 | 23.83 | $23.90 | 149916 |
| 2022-11-18 | 23.80 | $24.06 | 144100 |
| 2022-11-17 | 23.74 | $23.59 | 189900 |
| 2022-11-16 | 23.72 | $23.63 | 177410 |
| 2022-11-15 | 23.68 | $23.95 | 202337 |
| 2022-11-14 | 23.61 | $24.35 | 127800 |
| 2022-11-11 | 23.48 | $24.32 | 102500 |
| 2022-11-10 | 23.35 | $24.27 | 141400 |
| 2022-11-09 | 23.20 | $23.16 | 117000 |
| 2022-11-08 | 23.15 | $23.86 | 97100 |
| 2022-11-07 | 23.03 | $23.64 | 128000 |
| 2022-11-04 | 22.92 | $23.80 | 98325 |
| 2022-11-03 | 22.79 | $23.35 | 122741 |
| 2022-11-02 | 22.70 | $23.45 | 155900 |
| 2022-11-01 | 22.61 | $23.83 | 129922 |
| 2022-10-31 | 22.47 | $23.82 | 161900 |
| 2022-10-28 | 22.34 | $23.74 | 105829 |
| 2022-10-27 | 22.21 | $23.28 | 134132 |
| 2022-10-26 | 22.13 | $23.14 | 122745 |
| 2022-10-25 | 22.07 | $22.57 | 247733 |
| 2022-10-24 | 22.06 | $21.79 | 136408 |
| 2022-10-21 | 22.14 | $21.68 | 138316 |
| 2022-10-20 | 22.23 | $21.58 | 146300 |
| 2022-10-19 | 22.35 | $21.92 | 130039 |
| 2022-10-18 | 22.45 | $21.95 | 147038 |
| 2022-10-17 | 22.56 | $21.56 | 150900 |
| 2022-10-14 | 22.73 | $21.14 | 144544 |
| 2022-10-13 | 22.96 | $21.70 | 184600 |
| 2022-10-12 | 23.16 | $21.50 | 159900 |
| 2022-10-11 | 23.40 | $22.07 | 212614 |
| 2022-10-10 | 23.61 | $22.19 | 161617 |
| 2022-10-07 | 23.84 | $22.37 | 202527 |
| 2022-10-06 | 24.07 | $23.03 | 128744 |
| 2022-10-05 | 24.26 | $23.43 | 200029 |
| 2022-10-04 | 24.44 | $24.35 | 167801 |
| 2022-10-03 | 24.54 | $23.65 | 173000 |
| 2022-09-30 | 24.72 | $23.24 | 177219 |
| 2022-09-29 | 24.95 | $23.59 | 157615 |
| 2022-09-28 | 25.16 | $24.09 | 193900 |
| 2022-09-27 | 25.34 | $23.25 | 245701 |
| 2022-09-26 | 25.62 | $23.29 | 553940 |
| 2022-09-23 | 25.91 | $23.46 | 316900 |
| 2022-09-22 | 26.20 | $24.39 | 136400 |
| 2022-09-21 | 26.41 | $24.60 | 183844 |
| 2022-09-20 | 26.62 | $25.35 | 132800 |
| 2022-09-19 | 26.76 | $25.89 | 81433 |
| 2022-09-16 | 26.86 | $25.93 | 96700 |
| 2022-09-15 | 26.96 | $26.17 | 96800 |
| 2022-09-14 | 27.05 | $26.61 | 94922 |
| 2022-09-13 | 27.11 | $26.91 | 99103 |
| 2022-09-12 | 27.14 | $27.76 | 101509 |
| 2022-09-09 | 27.09 | $27.61 | 121909 |
| 2022-09-08 | 27.06 | $27.46 | 167200 |
| 2022-09-07 | 27.04 | $27.52 | 145000 |
| 2022-09-06 | 27.01 | $27.02 | 205500 |
| 2022-09-02 | 27.04 | $26.50 | 93034 |
| 2022-09-01 | 27.12 | $26.51 | 119028 |
| 2022-08-31 | 27.20 | $26.65 | 152006 |
| 2022-08-30 | 27.28 | $26.50 | 136531 |
| 2022-08-29 | 27.37 | $26.82 | 116526 |
| 2022-08-26 | 27.44 | $26.76 | 104905 |
| 2022-08-25 | 27.52 | $27.11 | 68208 |
| 2022-08-24 | 27.56 | $27.07 | 90924 |
| 2022-08-23 | 27.60 | $27.12 | 91400 |
| 2022-08-22 | 27.64 | $27.02 | 106402 |
| 2022-08-19 | 27.68 | $27.53 | 69484 |
| 2022-08-18 | 27.67 | $27.79 | 87600 |
| 2022-08-17 | 27.62 | $27.78 | 84845 |
| 2022-08-16 | 27.56 | $27.99 | 128205 |
| 2022-08-15 | 27.47 | $28.18 | 130643 |
| 2022-08-12 | 27.35 | $28.19 | 121500 |
| 2022-08-11 | 27.21 | $27.75 | 113800 |
| 2022-08-10 | 27.11 | $27.73 | 118500 |
| 2022-08-09 | 26.99 | $27.31 | 103215 |
| 2022-08-08 | 26.90 | $27.77 | 129000 |
| 2022-08-05 | 26.76 | $27.11 | 90400 |
| 2022-08-04 | 26.67 | $27.65 | 71622 |
| 2022-08-03 | 26.52 | $27.35 | 123800 |
| 2022-08-02 | 26.39 | $27.55 | 117300 |
| 2022-08-01 | 26.23 | $27.65 | 151300 |
| 2022-07-29 | 26.05 | $27.55 | 176429 |
| 2022-07-28 | 25.87 | $27.26 | 115011 |
| 2022-07-27 | 25.71 | $26.44 | 178518 |
| 2022-07-26 | 25.62 | $26.36 | 74247 |
| 2022-07-25 | 25.54 | $26.07 | 69000 |
| 2022-07-22 | 25.47 | $25.97 | 57935 |
| 2022-07-21 | 25.40 | $25.90 | 73900 |
| 2022-07-20 | 25.33 | $25.85 | 110000 |
| 2022-07-19 | 25.25 | $25.75 | 74215 |
| 2022-07-18 | 25.17 | $25.11 | 127117 |
| 2022-07-15 | 25.13 | $25.01 | 93424 |
| 2022-07-14 | 25.12 | $24.75 | 115713 |
| 2022-07-13 | 25.12 | $25.03 | 150107 |
| 2022-07-12 | 25.11 | $25.52 | 103100 |
| 2022-07-11 | 25.06 | $25.73 | 135600 |
| 2022-07-08 | 25.00 | $25.54 | 83500 |
| 2022-07-07 | 24.97 | $25.37 | 77800 |
| 2022-07-06 | 24.97 | $25.20 | 117700 |
| 2022-07-05 | 25.00 | $25.49 | 154300 |
| 2022-07-01 | 25.01 | $25.79 | 132219 |
| 2022-06-30 | 25.01 | $25.31 | 202005 |
| 2022-06-29 | 25.06 | $25.13 | 164400 |
| 2022-06-28 | 25.15 | $25.24 | 152400 |
| 2022-06-27 | 25.23 | $24.99 | 127514 |
| 2022-06-24 | 25.35 | $24.55 | 146908 |
| 2022-06-23 | 25.52 | $23.76 | 211812 |
| 2022-06-22 | 25.78 | $23.56 | 126517 |
| 2022-06-21 | 26.08 | $23.50 | 278026 |
| 2022-06-17 | 26.39 | $22.99 | 299109 |
| 2022-06-16 | 26.76 | $23.32 | 495100 |
| 2022-06-15 | 27.13 | $25.38 | 180034 |
| 2022-06-14 | 27.30 | $25.19 | 203646 |
| 2022-06-13 | 27.49 | $26.11 | 224800 |
| 2022-06-10 | 27.59 | $27.34 | 155700 |
| 2022-06-09 | 27.56 | $28.22 | 130100 |
| 2022-06-08 | 27.44 | $28.21 | 156100 |
| 2022-06-07 | 27.30 | $28.33 | 124200 |
| 2022-06-06 | 27.14 | $28.10 | 92500 |
| 2022-06-03 | 27.00 | $28.03 | 130902 |
| 2022-06-02 | 26.86 | $27.78 | 102035 |
| 2022-06-01 | 26.74 | $27.67 | 97400 |
| 2022-05-31 | 26.63 | $27.86 | 187900 |
| 2022-05-27 | 26.49 | $27.74 | 143148 |
| 2022-05-26 | 26.37 | $27.23 | 153600 |
| 2022-05-25 | 26.29 | $26.71 | 93100 |
| 2022-05-24 | 26.27 | $26.53 | 124949 |
| 2022-05-23 | 26.27 | $26.15 | 202800 |
| 2022-05-20 | 26.31 | $26.45 | 146449 |
| 2022-05-19 | 26.33 | $26.71 | 128422 |
| 2022-05-18 | 26.34 | $26.71 | 302040 |
| 2022-05-17 | 26.36 | $26.34 | 110801 |
| 2022-05-16 | 26.43 | $25.83 | 107307 |
| 2022-05-13 | 26.57 | $25.57 | 178018 |
| 2022-05-12 | 26.74 | $24.87 | 325830 |
| 2022-05-11 | 26.99 | $25.13 | 248700 |
| 2022-05-10 | 27.24 | $25.64 | 184600 |
| 2022-05-09 | 27.45 | $26.20 | 211400 |
| 2022-05-06 | 27.63 | $26.77 | 204600 |
| 2022-05-05 | 27.76 | $27.15 | 125233 |
| 2022-05-04 | 27.86 | $27.60 | 101405 |
| 2022-05-03 | 27.92 | $27.04 | 128944 |
| 2022-05-02 | 28.05 | $26.70 | 209106 |
| 2022-04-29 | 28.22 | $27.03 | 165906 |
| 2022-04-28 | 28.36 | $27.72 | 114200 |
| 2022-04-27 | 28.45 | $27.28 | 116200 |
| 2022-04-26 | 28.59 | $27.44 | 123024 |
| 2022-04-25 | 28.71 | $27.81 | 187811 |
| 2022-04-22 | 28.81 | $28.19 | 166600 |
| 2022-04-21 | 28.87 | $29.05 | 127000 |
| 2022-04-20 | 28.84 | $29.35 | 144300 |
| 2022-04-19 | 28.77 | $29.06 | 117749 |
| 2022-04-18 | 28.72 | $28.65 | 148724 |
| 2022-04-14 | 28.71 | $28.49 | 88775 |
| 2022-04-13 | 28.71 | $28.68 | 99330 |
| 2022-04-12 | 28.68 | $28.66 | 134027 |
| 2022-04-11 | 28.64 | $28.78 | 95732 |
| 2022-04-08 | 28.58 | $29.06 | 141373 |
| 2022-04-07 | 28.49 | $28.82 | 84300 |
| 2022-04-06 | 28.41 | $28.77 | 109900 |
| 2022-04-05 | 28.33 | $28.81 | 144919 |
| 2022-04-04 | 28.23 | $28.91 | 148109 |
| 2022-04-01 | 28.11 | $29.10 | 127600 |
| 2022-03-31 | 27.97 | $28.95 | 155900 |
| 2022-03-30 | 27.83 | $28.78 | 118632 |
| 2022-03-29 | 27.70 | $28.54 | 216727 |
| 2022-03-28 | 27.59 | $28.96 | 231005 |
| 2022-03-25 | 27.43 | $28.52 | 181405 |
| 2022-03-24 | 27.30 | $28.23 | 157100 |
| 2022-03-23 | 27.18 | $27.80 | 220600 |
| 2022-03-22 | 27.10 | $27.46 | 140842 |
| 2022-03-21 | 27.04 | $27.60 | 158116 |
| 2022-03-18 | 26.96 | $27.42 | 146900 |
| 2022-03-17 | 26.89 | $27.28 | 91822 |
| 2022-03-16 | 26.82 | $26.98 | 103903 |
| 2022-03-15 | 26.79 | $26.74 | 138150 |
| 2022-03-14 | 26.77 | $26.69 | 117602 |
| 2022-03-11 | 26.76 | $27.07 | 97700 |
| 2022-03-10 | 26.71 | $27.01 | 121509 |
| 2022-03-09 | 26.67 | $26.79 | 108426 |
| 2022-03-08 | 26.66 | $26.87 | 191900 |
| 2022-03-07 | 26.63 | $26.96 | 122300 |
| 2022-03-04 | 26.60 | $27.30 | 90600 |
| 2022-03-03 | 26.54 | $27.27 | 111100 |
| 2022-03-02 | 26.48 | $27.31 | 199900 |
| 2022-03-01 | 26.42 | $26.89 | 226700 |
| 2022-02-28 | 26.40 | $26.97 | 257034 |
| 2022-02-25 | 26.37 | $26.34 | 153141 |
| 2022-02-24 | 26.40 | $25.76 | 222705 |
| 2022-02-23 | 26.48 | $25.40 | 238400 |
| 2022-02-22 | 26.61 | $25.55 | 208900 |
| 2022-02-18 | 26.71 | $26.20 | 111000 |
| 2022-02-17 | 26.76 | $26.23 | 113900 |
| 2022-02-16 | 26.80 | $26.32 | 138000 |
| 2022-02-15 | 26.84 | $26.06 | 184811 |
| 2022-02-14 | 26.91 | $26.51 | 176800 |
| 2022-02-11 | 26.94 | $26.87 | 158600 |
| 2022-02-10 | 26.94 | $26.75 | 203930 |
| 2022-02-09 | 26.96 | $27.52 | 136400 |
| 2022-02-08 | 26.91 | $27.17 | 98800 |
| 2022-02-07 | 26.89 | $27.13 | 160509 |
| 2022-02-04 | 26.89 | $27.27 | 148500 |
| 2022-02-03 | 26.87 | $27.44 | 185231 |
| 2022-02-02 | 26.84 | $27.58 | 173900 |
| 2022-02-01 | 26.81 | $27.27 | 184000 |
| 2022-01-31 | 26.81 | $27.17 | 219920 |
| 2022-01-28 | 26.83 | $26.50 | 175700 |
| 2022-01-27 | 26.92 | $26.16 | 231000 |
| 2022-01-26 | 27.05 | $26.14 | 302023 |
| 2022-01-25 | 27.19 | $25.87 | 452044 |
| 2022-01-24 | 27.37 | $25.43 | 749900 |
| 2022-01-21 | 27.60 | $25.86 | 331295 |
| 2022-01-20 | 27.79 | $26.81 | 161900 |
| 2022-01-19 | 27.90 | $26.95 | 224900 |
| 2022-01-18 | 28.00 | $27.24 | 204900 |
| 2022-01-14 | 28.07 | $27.54 | 167016 |
| 2022-01-13 | 28.11 | $27.76 | 146200 |
| 2022-01-12 | 28.13 | $27.98 | 112512 |
| 2022-01-11 | 28.13 | $27.99 | 149300 |
| 2022-01-10 | 28.12 | $28.19 | 218609 |
| 2022-01-07 | 28.10 | $28.35 | 121831 |
| 2022-01-06 | 28.05 | $28.10 | 178040 |
| 2022-01-05 | 28.03 | $28.23 | 144900 |
| 2022-01-04 | 27.99 | $28.65 | 187033 |
| 2022-01-03 | 27.91 | $28.92 | 438737 |
| 2021-12-31 | 27.79 | $28.50 | 132945 |
| 2021-12-30 | 27.71 | $28.15 | 135184 |
| 2021-12-29 | 27.66 | $28.05 | 126114 |
| 2021-12-28 | 27.62 | $27.90 | 129100 |
| 2021-12-27 | 27.60 | $27.77 | 172330 |
| 2021-12-23 | 27.58 | $27.63 | 98700 |
| 2021-12-22 | 27.59 | $27.57 | 108134 |
| 2021-12-21 | 27.60 | $27.44 | 146492 |
| 2021-12-20 | 27.62 | $27.26 | 187044 |
| 2021-12-17 | 27.66 | $27.45 | 101600 |
| 2021-12-16 | 27.69 | $27.73 | 153303 |
| 2021-12-15 | 27.70 | $27.95 | 181500 |
| 2021-12-14 | 27.68 | $27.39 | 121410 |
| 2021-12-13 | 27.72 | $27.63 | 145215 |
| 2021-12-10 | 27.75 | $27.68 | 173900 |
| 2021-12-09 | 27.78 | $27.57 | 159400 |
| 2021-12-08 | 27.82 | $27.79 | 126300 |
| 2021-12-07 | 27.85 | $27.78 | 156600 |
| 2021-12-06 | 27.88 | $27.49 | 196200 |
| 2021-12-03 | 27.94 | $27.35 | 149700 |
| 2021-12-02 | 28.02 | $27.50 | 177000 |
| 2021-12-01 | 28.09 | $27.61 | 221300 |
| 2021-11-30 | 28.16 | $27.86 | 180900 |
| 2021-11-29 | 28.20 | $28.09 | 153783 |
| 2021-11-26 | 28.22 | $27.90 | 98800 |
| 2021-11-24 | 28.27 | $28.03 | 144517 |
| 2021-11-23 | 28.30 | $28.02 | 175700 |
| 2021-11-22 | 28.33 | $27.92 | 181700 |
| 2021-11-19 | 28.37 | $27.69 | 121923 |
| 2021-11-18 | 28.44 | $27.87 | 126900 |
| 2021-11-17 | 28.49 | $28.04 | 171440 |
| 2021-11-16 | 28.52 | $28.38 | 137600 |
| 2021-11-15 | 28.52 | $28.82 | 160600 |
| 2021-11-12 | 28.48 | $28.90 | 144831 |
| 2021-11-11 | 28.42 | $28.77 | 100616 |
| 2021-11-10 | 28.37 | $28.89 | 144900 |
| 2021-11-09 | 28.30 | $28.70 | 153853 |
| 2021-11-08 | 28.24 | $28.44 | 208700 |
| 2021-11-05 | 28.20 | $28.29 | 95700 |
| 2021-11-04 | 28.18 | $28.10 | 175047 |
| 2021-11-03 | 28.17 | $28.43 | 81907 |
| 2021-11-02 | 28.13 | $28.39 | 129922 |
| 2021-11-01 | 28.09 | $28.52 | 122200 |
| 2021-10-29 | 28.03 | $28.42 | 153421 |
| 2021-10-28 | 27.98 | $28.37 | 108100 |
| 2021-10-27 | 27.92 | $28.06 | 143700 |
| 2021-10-26 | 27.89 | $28.16 | 106028 |
| 2021-10-25 | 27.84 | $28.13 | 110936 |
| 2021-10-22 | 27.79 | $28.20 | 81935 |
| 2021-10-21 | 27.73 | $27.98 | 115441 |
| 2021-10-20 | 27.69 | $28.13 | 114724 |
| 2021-10-19 | 27.64 | $27.88 | 109200 |
| 2021-10-18 | 27.61 | $27.83 | 105107 |
| 2021-10-15 | 27.58 | $27.87 | 91409 |
| 2021-10-14 | 27.55 | $27.77 | 122300 |
| 2021-10-13 | 27.53 | $27.60 | 86600 |
| 2021-10-12 | 27.53 | $27.52 | 121100 |
| 2021-10-11 | 27.54 | $27.70 | 127307 |
| 2021-10-08 | 27.54 | $27.81 | 110500 |
| 2021-10-07 | 27.53 | $27.92 | 123135 |
| 2021-10-06 | 27.52 | $27.78 | 136566 |
| 2021-10-05 | 27.53 | $27.41 | 107400 |
| 2021-10-04 | 27.58 | $27.28 | 127100 |
| 2021-10-01 | 27.66 | $27.23 | 118300 |
| 2021-09-30 | 27.75 | $27.10 | 162600 |
| 2021-09-29 | 27.87 | $26.98 | 249310 |
| 2021-09-28 | 28.00 | $26.97 | 177100 |
| 2021-09-27 | 28.15 | $27.44 | 153588 |
| 2021-09-24 | 28.26 | $27.68 | 95335 |
| 2021-09-23 | 28.35 | $27.74 | 119200 |
| 2021-09-22 | 28.44 | $27.65 | 161211 |
| 2021-09-21 | 28.54 | $27.53 | 125015 |
| 2021-09-20 | 28.66 | $27.43 | 290974 |
| 2021-09-17 | 28.79 | $28.18 | 129500 |
| 2021-09-16 | 28.85 | $28.41 | 162900 |
| 2021-09-15 | 28.89 | $28.43 | 154911 |
| 2021-09-14 | 28.93 | $28.41 | 170201 |
| 2021-09-13 | 28.98 | $28.80 | 131400 |
| 2021-09-10 | 28.99 | $28.50 | 159544 |
| 2021-09-09 | 29.03 | $29.03 | 121006 |
| 2021-09-08 | 29.03 | $29.18 | 140613 |
| 2021-09-07 | 29.02 | $29.26 | 148328 |
| 2021-09-03 | 28.99 | $29.55 | 92215 |
| 2021-09-02 | 28.94 | $29.43 | 115543 |
| 2021-09-01 | 28.89 | $29.41 | 119800 |
| 2021-08-31 | 28.85 | $29.10 | 189447 |
| 2021-08-30 | 28.83 | $29.19 | 188540 |
| 2021-08-27 | 28.79 | $28.83 | 161800 |
| 2021-08-26 | 28.79 | $28.55 | 103237 |
| 2021-08-25 | 28.81 | $28.57 | 135254 |
| 2021-08-24 | 28.83 | $28.71 | 171509 |
| 2021-08-23 | 28.83 | $28.62 | 173800 |
| 2021-08-20 | 28.84 | $28.38 | 128600 |
| 2021-08-19 | 28.87 | $28.10 | 198300 |
| 2021-08-18 | 28.93 | $28.48 | 108900 |
| 2021-08-17 | 28.95 | $28.60 | 177400 |
| 2021-08-16 | 28.95 | $29.20 | 274536 |
| 2021-08-13 | 28.89 | $29.83 | 129800 |
| 2021-08-12 | 28.76 | $29.62 | 131862 |
| 2021-08-11 | 28.64 | $29.80 | 198980 |
| 2021-08-10 | 28.50 | $29.33 | 131400 |
| 2021-08-09 | 28.40 | $28.90 | 115300 |
| 2021-08-06 | 28.34 | $29.05 | 89100 |
| 2021-08-05 | 28.26 | $28.73 | 92800 |
| 2021-08-04 | 28.21 | $28.60 | 193176 |
| 2021-08-03 | 28.17 | $28.36 | 117448 |
| 2021-08-02 | 28.15 | $28.52 | 109500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.88
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.59
Average
24.87
Maximum
29.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 27.88 | $27.79 | 228067 |
| 2026-07-27 | 27.87 | $27.73 | 189027 |
| 2026-07-24 | 27.88 | $28.07 | 211932 |
| 2026-07-23 | 27.82 | $27.83 | 164903 |
| 2026-07-22 | 27.80 | $27.75 | 197815 |
| 2026-07-21 | 27.78 | $27.60 | 277547 |
| 2026-07-20 | 27.80 | $27.77 | 215030 |
| 2026-07-17 | 27.78 | $27.77 | 251232 |
| 2026-07-16 | 27.76 | $27.81 | 184807 |
| 2026-07-15 | 27.73 | $27.70 | 185045 |
| 2026-07-14 | 27.71 | $27.78 | 255220 |
| 2026-07-13 | 27.67 | $27.84 | 262200 |
| 2026-07-10 | 27.61 | $27.68 | 178912 |
| 2026-07-09 | 27.57 | $27.59 | 216737 |
| 2026-07-08 | 27.55 | $27.49 | 190203 |
| 2026-07-07 | 27.54 | $27.57 | 194400 |
| 2026-07-06 | 27.51 | $27.44 | 266545 |
| 2026-07-02 | 27.51 | $27.55 | 296400 |
| 2026-07-01 | 27.48 | $27.20 | 437600 |
| 2026-06-30 | 27.51 | $27.59 | 323399 |
| 2026-06-29 | 27.47 | $27.80 | 372260 |
| 2026-06-26 | 27.38 | $27.73 | 278922 |
| 2026-06-25 | 27.29 | $27.54 | 222472 |
| 2026-06-24 | 27.22 | $27.29 | 288600 |
| 2026-06-23 | 27.19 | $27.14 | 308719 |
| 2026-06-22 | 27.18 | $27.04 | 417000 |
| 2026-06-18 | 27.20 | $26.97 | 230100 |
| 2026-06-17 | 27.24 | $27.10 | 280900 |
| 2026-06-16 | 27.25 | $27.40 | 273805 |
| 2026-06-15 | 27.20 | $27.38 | 255656 |
| 2026-06-12 | 27.14 | $27.39 | 340135 |
| 2026-06-11 | 27.07 | $27.23 | 361947 |
| 2026-06-10 | 27.03 | $26.95 | 271400 |
| 2026-06-09 | 27.03 | $26.94 | 278100 |
| 2026-06-08 | 27.04 | $27.09 | 337243 |
| 2026-06-05 | 27.02 | $27.15 | 245790 |
| 2026-06-04 | 26.98 | $27.00 | 219136 |
| 2026-06-03 | 26.97 | $26.80 | 314100 |
| 2026-06-02 | 26.99 | $26.87 | 377117 |
| 2026-06-01 | 27.01 | $26.69 | 399300 |
| 2026-05-29 | 27.06 | $26.93 | 448129 |
| 2026-05-28 | 27.07 | $27.00 | 361100 |
| 2026-05-27 | 27.07 | $27.08 | 232963 |
| 2026-05-26 | 27.04 | $27.09 | 264495 |
| 2026-05-22 | 27.01 | $26.98 | 266000 |
| 2026-05-21 | 27.00 | $26.90 | 224300 |
| 2026-05-20 | 27.01 | $26.86 | 279604 |
| 2026-05-19 | 27.02 | $26.65 | 257006 |
| 2026-05-18 | 27.07 | $26.67 | 330547 |
| 2026-05-15 | 27.13 | $26.83 | 220700 |
| 2026-05-14 | 27.16 | $27.06 | 291634 |
| 2026-05-13 | 27.15 | $27.00 | 258521 |
| 2026-05-12 | 27.15 | $27.26 | 265416 |
| 2026-05-11 | 27.09 | $27.30 | 331993 |
| 2026-05-08 | 27.01 | $26.99 | 289925 |
| 2026-05-07 | 26.98 | $26.99 | 269500 |
| 2026-05-06 | 26.95 | $27.20 | 332300 |
| 2026-05-05 | 26.86 | $27.23 | 215604 |
| 2026-05-04 | 26.75 | $26.99 | 219600 |
| 2026-05-01 | 26.68 | $27.08 | 312845 |
| 2026-04-30 | 26.57 | $27.07 | 431117 |
| 2026-04-29 | 26.44 | $26.56 | 261500 |
| 2026-04-28 | 26.41 | $26.49 | 263114 |
| 2026-04-27 | 26.38 | $26.31 | 235100 |
| 2026-04-24 | 26.38 | $26.28 | 218630 |
| 2026-04-23 | 26.39 | $26.27 | 218383 |
| 2026-04-22 | 26.40 | $26.12 | 263547 |
| 2026-04-21 | 26.45 | $26.09 | 262900 |
| 2026-04-20 | 26.51 | $26.56 | 223017 |
| 2026-04-17 | 26.47 | $26.56 | 292319 |
| 2026-04-16 | 26.43 | $26.50 | 277500 |
| 2026-04-15 | 26.40 | $26.37 | 398615 |
| 2026-04-14 | 26.39 | $26.48 | 451300 |
| 2026-04-13 | 26.35 | $26.71 | 559300 |
| 2026-04-10 | 26.25 | $26.77 | 406707 |
| 2026-04-09 | 26.13 | $26.84 | 274800 |
| 2026-04-08 | 25.97 | $26.51 | 359692 |
| 2026-04-07 | 25.85 | $26.17 | 282008 |
| 2026-04-06 | 25.79 | $26.19 | 331118 |
| 2026-04-02 | 25.72 | $26.10 | 331565 |
| 2026-04-01 | 25.65 | $26.15 | 525542 |
| 2026-03-31 | 25.56 | $25.88 | 432494 |
| 2026-03-30 | 25.52 | $25.52 | 464800 |
| 2026-03-27 | 25.54 | $25.40 | 295022 |
| 2026-03-26 | 25.60 | $25.41 | 306514 |
| 2026-03-25 | 25.67 | $25.74 | 380263 |
| 2026-03-24 | 25.67 | $25.40 | 353300 |
| 2026-03-23 | 25.76 | $25.18 | 331800 |
| 2026-03-20 | 25.90 | $25.10 | 375100 |
| 2026-03-19 | 26.08 | $25.62 | 311012 |
| 2026-03-18 | 26.18 | $25.95 | 234774 |
| 2026-03-17 | 26.23 | $26.17 | 178572 |
| 2026-03-16 | 26.24 | $26.03 | 272600 |
| 2026-03-13 | 26.28 | $25.75 | 305200 |
| 2026-03-12 | 26.39 | $25.73 | 276200 |
| 2026-03-11 | 26.52 | $25.76 | 230389 |
| 2026-03-10 | 26.66 | $25.67 | 273637 |
| 2026-03-09 | 26.84 | $25.96 | 737185 |
| 2026-03-06 | 26.99 | $26.19 | 336200 |
| 2026-03-05 | 27.11 | $26.47 | 418985 |
| 2026-03-04 | 27.18 | $26.90 | 315600 |
| 2026-03-03 | 27.18 | $26.93 | 494600 |
| 2026-03-02 | 27.17 | $27.24 | 396761 |
| 2026-02-27 | 27.08 | $27.08 | 339832 |
| 2026-02-26 | 27.01 | $26.95 | 251617 |
| 2026-02-25 | 26.96 | $26.83 | 207938 |
| 2026-02-24 | 26.91 | $26.77 | 488422 |
| 2026-02-23 | 26.87 | $26.78 | 443139 |
| 2026-02-20 | 26.82 | $26.87 | 521882 |
| 2026-02-19 | 26.74 | $26.61 | 334900 |
| 2026-02-18 | 26.69 | $26.46 | 374272 |
| 2026-02-17 | 26.66 | $26.68 | 454300 |
| 2026-02-13 | 26.58 | $26.85 | 370636 |
| 2026-02-12 | 26.45 | $26.57 | 373126 |
| 2026-02-11 | 26.35 | $26.56 | 363200 |
| 2026-02-10 | 26.24 | $26.45 | 308720 |
| 2026-02-09 | 26.12 | $26.38 | 393691 |
| 2026-02-06 | 26.00 | $26.03 | 350861 |
| 2026-02-05 | 25.93 | $26.02 | 405548 |
| 2026-02-04 | 25.85 | $26.03 | 409600 |
| 2026-02-03 | 25.75 | $25.93 | 423327 |
| 2026-02-02 | 25.65 | $25.75 | 374905 |
| 2026-01-30 | 25.57 | $25.85 | 406636 |
| 2026-01-29 | 25.45 | $25.96 | 395900 |
| 2026-01-28 | 25.28 | $25.72 | 308300 |
| 2026-01-27 | 25.14 | $25.66 | 344532 |
| 2026-01-26 | 24.99 | $25.38 | 354800 |
| 2026-01-23 | 24.87 | $25.21 | 290000 |
| 2026-01-22 | 24.76 | $25.02 | 329700 |
| 2026-01-21 | 24.68 | $24.94 | 272901 |
| 2026-01-20 | 24.59 | $24.66 | 364541 |
| 2026-01-16 | 24.55 | $24.96 | 524532 |
| 2026-01-15 | 24.44 | $24.78 | 396000 |
| 2026-01-14 | 24.35 | $24.50 | 347661 |
| 2026-01-13 | 24.31 | $24.42 | 388300 |
| 2026-01-12 | 24.27 | $24.41 | 353400 |
| 2026-01-09 | 24.23 | $24.36 | 469463 |
| 2026-01-08 | 24.19 | $24.23 | 400305 |
| 2026-01-07 | 24.17 | $23.93 | 496574 |
| 2026-01-06 | 24.21 | $24.30 | 317600 |
| 2026-01-05 | 24.18 | $24.27 | 469573 |
| 2026-01-02 | 24.15 | $24.47 | 486446 |
| 2025-12-31 | 24.07 | $24.11 | 447303 |
| 2025-12-30 | 24.05 | $24.32 | 368205 |
| 2025-12-29 | 23.99 | $24.21 | 387876 |
| 2025-12-26 | 23.94 | $24.18 | 422000 |
| 2025-12-24 | 23.89 | $24.24 | 144442 |
| 2025-12-23 | 23.82 | $24.07 | 417843 |
| 2025-12-22 | 23.77 | $23.81 | 757800 |
| 2025-12-19 | 23.77 | $23.80 | 334301 |
| 2025-12-18 | 23.77 | $23.85 | 307337 |
| 2025-12-17 | 23.77 | $23.65 | 610819 |
| 2025-12-16 | 23.80 | $23.86 | 354152 |
| 2025-12-15 | 23.80 | $23.98 | 488049 |
| 2025-12-12 | 23.77 | $23.74 | 292600 |
| 2025-12-11 | 23.78 | $23.71 | 291400 |
| 2025-12-10 | 23.81 | $23.57 | 497300 |
| 2025-12-09 | 23.87 | $23.55 | 520610 |
| 2025-12-08 | 23.95 | $23.73 | 473000 |
| 2025-12-05 | 24.00 | $23.91 | 415017 |
| 2025-12-04 | 24.02 | $23.94 | 316999 |
| 2025-12-03 | 24.04 | $23.97 | 520100 |
| 2025-12-02 | 24.05 | $24.08 | 359513 |
| 2025-12-01 | 24.04 | $24.17 | 474227 |
| 2025-11-28 | 24.02 | $24.62 | 245500 |
| 2025-11-26 | 23.89 | $24.43 | 367919 |
| 2025-11-25 | 23.79 | $24.01 | 293300 |
| 2025-11-24 | 23.75 | $23.95 | 389854 |
| 2025-11-21 | 23.73 | $23.60 | 391600 |
| 2025-11-20 | 23.77 | $23.51 | 357403 |
| 2025-11-19 | 23.84 | $23.79 | 340814 |
| 2025-11-18 | 23.87 | $23.96 | 359204 |
| 2025-11-17 | 23.86 | $24.05 | 348125 |
| 2025-11-14 | 23.84 | $24.14 | 326496 |
| 2025-11-13 | 23.79 | $24.03 | 416957 |
| 2025-11-12 | 23.76 | $24.31 | 520400 |
| 2025-11-11 | 23.67 | $24.22 | 635849 |
| 2025-11-10 | 23.58 | $23.97 | 535234 |
| 2025-11-07 | 23.53 | $23.69 | 368225 |
| 2025-11-06 | 23.54 | $23.57 | 397854 |
| 2025-11-05 | 23.57 | $23.74 | 391400 |
| 2025-11-04 | 23.58 | $23.65 | 444200 |
| 2025-11-03 | 23.61 | $23.79 | 637953 |
| 2025-10-31 | 23.61 | $23.62 | 624100 |
| 2025-10-30 | 23.66 | $23.59 | 510444 |
| 2025-10-29 | 23.72 | $23.63 | 618900 |
| 2025-10-28 | 23.78 | $23.79 | 749731 |
| 2025-10-27 | 23.82 | $24.02 | 628972 |
| 2025-10-24 | 23.83 | $24.06 | 1.2M |
| 2025-10-23 | 23.82 | $24.02 | 1.1M |
| 2025-10-22 | 23.83 | $24.09 | 406400 |
| 2025-10-21 | 23.83 | $23.98 | 494520 |
| 2025-10-20 | 23.85 | $24.10 | 637615 |
| 2025-10-17 | 23.86 | $23.89 | 447428 |
| 2025-10-16 | 23.91 | $24.06 | 878000 |
| 2025-10-15 | 23.93 | $24.08 | 539300 |
| 2025-10-14 | 23.96 | $23.84 | 550408 |
| 2025-10-13 | 24.05 | $23.89 | 546305 |
| 2025-10-10 | 24.14 | $23.97 | 740154 |
| 2025-10-09 | 24.24 | $24.27 | 569000 |
| 2025-10-08 | 24.29 | $24.52 | 481100 |
| 2025-10-07 | 24.30 | $24.62 | 509700 |
| 2025-10-06 | 24.29 | $24.85 | 804200 |
| 2025-10-03 | 24.24 | $24.66 | 912487 |
| 2025-10-02 | 24.22 | $24.22 | 657865 |
| 2025-10-01 | 24.30 | $24.74 | 759003 |
| 2025-09-30 | 24.28 | $24.80 | 989665 |
| 2025-09-29 | 24.25 | $24.23 | 637317 |
| 2025-09-26 | 24.33 | $24.22 | 353700 |
| 2025-09-25 | 24.44 | $24.21 | 648800 |
| 2025-09-24 | 24.58 | $24.24 | 357409 |
| 2025-09-23 | 24.73 | $24.48 | 572816 |
| 2025-09-22 | 24.86 | $24.00 | 1.3M |
| 2025-09-19 | 25.11 | $24.68 | 828535 |
| 2025-09-18 | 25.27 | $24.99 | 925838 |
| 2025-09-17 | 25.39 | $24.73 | 669300 |
| 2025-09-16 | 25.58 | $24.52 | 848648 |
| 2025-09-15 | 25.85 | $25.22 | 740975 |
| 2025-09-12 | 26.03 | $25.64 | 674600 |
| 2025-09-11 | 26.14 | $25.77 | 1.0M |
| 2025-09-10 | 26.24 | $26.09 | 142500 |
| 2025-09-09 | 26.30 | $26.02 | 161147 |
| 2025-09-08 | 26.38 | $26.10 | 165001 |
| 2025-09-05 | 26.45 | $26.14 | 129749 |
| 2025-09-04 | 26.53 | $26.18 | 164400 |
| 2025-09-03 | 26.62 | $26.25 | 140001 |
| 2025-09-02 | 26.70 | $26.26 | 243100 |
| 2025-08-29 | 26.80 | $26.66 | 192821 |
| 2025-08-28 | 26.83 | $26.62 | 187890 |
| 2025-08-27 | 26.87 | $26.51 | 378700 |
| 2025-08-26 | 26.94 | $26.78 | 165300 |
| 2025-08-25 | 26.97 | $26.90 | 120006 |
| 2025-08-22 | 26.97 | $27.06 | 106924 |
| 2025-08-21 | 26.94 | $26.90 | 145530 |
| 2025-08-20 | 26.94 | $26.97 | 112600 |
| 2025-08-19 | 26.92 | $26.76 | 130168 |
| 2025-08-18 | 26.94 | $26.71 | 179430 |
| 2025-08-15 | 26.98 | $26.92 | 146900 |
| 2025-08-14 | 26.98 | $26.75 | 329455 |
| 2025-08-13 | 27.01 | $27.00 | 171800 |
| 2025-08-12 | 26.99 | $27.00 | 140938 |
| 2025-08-11 | 26.97 | $27.06 | 146900 |
| 2025-08-08 | 26.94 | $27.06 | 231800 |
| 2025-08-07 | 26.89 | $27.09 | 170160 |
| 2025-08-06 | 26.84 | $26.94 | 114822 |
| 2025-08-05 | 26.80 | $26.86 | 110200 |
| 2025-08-04 | 26.78 | $26.91 | 161224 |
| 2025-08-01 | 26.73 | $26.68 | 139008 |
| 2025-07-31 | 26.74 | $26.57 | 202700 |
| 2025-07-30 | 26.76 | $26.74 | 172040 |
| 2025-07-29 | 26.75 | $26.59 | 122200 |
| 2025-07-28 | 26.77 | $26.50 | 185800 |
| 2025-07-25 | 26.81 | $26.79 | 121517 |
| 2025-07-24 | 26.80 | $26.82 | 130322 |
| 2025-07-23 | 26.78 | $26.84 | 158948 |
| 2025-07-22 | 26.74 | $26.76 | 156615 |
| 2025-07-21 | 26.72 | $26.56 | 219341 |
| 2025-07-18 | 26.74 | $26.61 | 148756 |
| 2025-07-17 | 26.75 | $26.40 | 160000 |
| 2025-07-16 | 26.80 | $26.46 | 142200 |
| 2025-07-15 | 26.85 | $26.42 | 168330 |
| 2025-07-14 | 26.91 | $26.81 | 138236 |
| 2025-07-11 | 26.90 | $26.73 | 107341 |
| 2025-07-10 | 26.90 | $26.75 | 174400 |
| 2025-07-09 | 26.90 | $26.72 | 149033 |
| 2025-07-08 | 26.90 | $26.66 | 194100 |
| 2025-07-07 | 26.91 | $26.88 | 326100 |
| 2025-07-03 | 26.87 | $27.05 | 126500 |
| 2025-07-02 | 26.79 | $27.10 | 303800 |
| 2025-07-01 | 26.69 | $26.96 | 221626 |
| 2025-06-30 | 26.59 | $26.95 | 354950 |
| 2025-06-27 | 26.48 | $26.65 | 220547 |
| 2025-06-26 | 26.42 | $26.56 | 160500 |
| 2025-06-25 | 26.36 | $26.39 | 194900 |
| 2025-06-24 | 26.32 | $26.56 | 196071 |
| 2025-06-23 | 26.25 | $26.35 | 243657 |
| 2025-06-20 | 26.20 | $26.04 | 137700 |
| 2025-06-18 | 26.22 | $25.85 | 118802 |
| 2025-06-17 | 26.27 | $25.88 | 124225 |
| 2025-06-16 | 26.32 | $26.01 | 146500 |
| 2025-06-13 | 26.35 | $26.20 | 114043 |
| 2025-06-12 | 26.35 | $26.28 | 105734 |
| 2025-06-11 | 26.33 | $26.17 | 166100 |
| 2025-06-10 | 26.32 | $26.10 | 156000 |
| 2025-06-09 | 26.33 | $26.23 | 197411 |
| 2025-06-06 | 26.31 | $26.34 | 127616 |
| 2025-06-05 | 26.26 | $26.25 | 164200 |
| 2025-06-04 | 26.22 | $26.29 | 145500 |
| 2025-06-03 | 26.16 | $26.34 | 156600 |
| 2025-06-02 | 26.08 | $26.33 | 311155 |
| 2025-05-30 | 25.98 | $26.21 | 194900 |
| 2025-05-29 | 25.90 | $26.05 | 202626 |
| 2025-05-28 | 25.83 | $25.71 | 176528 |
| 2025-05-27 | 25.82 | $25.94 | 183433 |
| 2025-05-23 | 25.76 | $25.71 | 113933 |
| 2025-05-22 | 25.74 | $25.52 | 165600 |
| 2025-05-21 | 25.75 | $25.68 | 193602 |
| 2025-05-20 | 25.72 | $26.03 | 289300 |
| 2025-05-19 | 25.62 | $25.73 | 142600 |
| 2025-05-16 | 25.57 | $25.73 | 161747 |
| 2025-05-15 | 25.50 | $25.44 | 193857 |
| 2025-05-14 | 25.48 | $25.18 | 177897 |
| 2025-05-13 | 25.51 | $25.25 | 209642 |
| 2025-05-12 | 25.53 | $25.37 | 288200 |
| 2025-05-09 | 25.53 | $25.59 | 152300 |
| 2025-05-08 | 25.47 | $25.57 | 199805 |
| 2025-05-07 | 25.41 | $25.65 | 190520 |
| 2025-05-06 | 25.33 | $25.60 | 172420 |
| 2025-05-05 | 25.23 | $25.59 | 182394 |
| 2025-05-02 | 25.13 | $25.51 | 147300 |
| 2025-05-01 | 25.02 | $25.35 | 187127 |
| 2025-04-30 | 24.92 | $25.38 | 239400 |
| 2025-04-29 | 24.81 | $25.38 | 187246 |
| 2025-04-28 | 24.67 | $25.06 | 161704 |
| 2025-04-25 | 24.58 | $24.91 | 144611 |
| 2025-04-24 | 24.51 | $24.95 | 182403 |
| 2025-04-23 | 24.41 | $24.90 | 264010 |
| 2025-04-22 | 24.31 | $24.80 | 167907 |
| 2025-04-21 | 24.22 | $24.44 | 247800 |
| 2025-04-17 | 24.19 | $24.84 | 223800 |
| 2025-04-16 | 24.07 | $24.46 | 252411 |
| 2025-04-15 | 24.01 | $24.42 | 185725 |
| 2025-04-14 | 23.95 | $24.25 | 214672 |
| 2025-04-11 | 23.92 | $23.57 | 187639 |
| 2025-04-10 | 24.03 | $23.24 | 319634 |
| 2025-04-09 | 24.23 | $23.31 | 559906 |
| 2025-04-08 | 24.45 | $22.63 | 348300 |
| 2025-04-07 | 24.85 | $22.85 | 830400 |
| 2025-04-04 | 25.26 | $24.18 | 666919 |
| 2025-04-03 | 25.46 | $25.83 | 299900 |
| 2025-04-02 | 25.35 | $25.89 | 234386 |
| 2025-04-01 | 25.20 | $25.63 | 220168 |
| 2025-03-31 | 25.07 | $25.55 | 444702 |
| 2025-03-28 | 24.95 | $25.33 | 289614 |
| 2025-03-27 | 24.85 | $25.00 | 228134 |
| 2025-03-26 | 24.80 | $24.77 | 197943 |
| 2025-03-25 | 24.79 | $24.65 | 234133 |
| 2025-03-24 | 24.81 | $24.86 | 139646 |
| 2025-03-21 | 24.78 | $24.86 | 108842 |
| 2025-03-20 | 24.75 | $24.98 | 106600 |
| 2025-03-19 | 24.68 | $24.95 | 108348 |
| 2025-03-18 | 24.61 | $24.86 | 116290 |
| 2025-03-17 | 24.55 | $24.88 | 203300 |
| 2025-03-14 | 24.47 | $24.54 | 155027 |
| 2025-03-13 | 24.46 | $24.15 | 162440 |
| 2025-03-12 | 24.52 | $24.36 | 179733 |
| 2025-03-11 | 24.55 | $24.31 | 279655 |
| 2025-03-10 | 24.59 | $24.75 | 273600 |
| 2025-03-07 | 24.55 | $24.77 | 265200 |
| 2025-03-06 | 24.49 | $24.26 | 262700 |
| 2025-03-05 | 24.54 | $24.48 | 347351 |
| 2025-03-04 | 24.54 | $24.42 | 262300 |
| 2025-03-03 | 24.56 | $24.58 | 219731 |
| 2025-02-28 | 24.54 | $24.65 | 273200 |
| 2025-02-27 | 24.51 | $24.45 | 231048 |
| 2025-02-26 | 24.51 | $24.49 | 134100 |
| 2025-02-25 | 24.50 | $24.53 | 167243 |
| 2025-02-24 | 24.49 | $24.54 | 201408 |
| 2025-02-21 | 24.47 | $24.66 | 254834 |
| 2025-02-20 | 24.42 | $24.46 | 210503 |
| 2025-02-19 | 24.41 | $24.43 | 165036 |
| 2025-02-18 | 24.39 | $24.39 | 187700 |
| 2025-02-14 | 24.39 | $24.39 | 177117 |
| 2025-02-13 | 24.38 | $24.52 | 178600 |
| 2025-02-12 | 24.35 | $24.29 | 204717 |
| 2025-02-11 | 24.35 | $24.41 | 143543 |
| 2025-02-10 | 24.34 | $24.41 | 175811 |
| 2025-02-07 | 24.32 | $24.38 | 237205 |
| 2025-02-06 | 24.30 | $24.39 | 225416 |
| 2025-02-05 | 24.28 | $24.46 | 142207 |
| 2025-02-04 | 24.24 | $24.35 | 128839 |
| 2025-02-03 | 24.21 | $24.33 | 272300 |
| 2025-01-31 | 24.19 | $24.46 | 229900 |
| 2025-01-30 | 24.14 | $24.51 | 224300 |
| 2025-01-29 | 24.06 | $23.93 | 259600 |
| 2025-01-28 | 24.10 | $24.16 | 238149 |
| 2025-01-27 | 24.10 | $24.19 | 267715 |
| 2025-01-24 | 24.08 | $24.41 | 181800 |
| 2025-01-23 | 24.03 | $24.29 | 170725 |
| 2025-01-22 | 23.98 | $24.38 | 247100 |
| 2025-01-21 | 23.92 | $24.58 | 224543 |
| 2025-01-17 | 23.80 | $24.43 | 293542 |
| 2025-01-16 | 23.69 | $24.20 | 183500 |
| 2025-01-15 | 23.62 | $23.81 | 174425 |
| 2025-01-14 | 23.62 | $23.54 | 188126 |
| 2025-01-13 | 23.68 | $23.43 | 271138 |
| 2025-01-10 | 23.78 | $23.85 | 210400 |
| 2025-01-08 | 23.80 | $23.96 | 188590 |
| 2025-01-07 | 23.81 | $24.01 | 123500 |
| 2025-01-06 | 23.80 | $24.10 | 256332 |
| 2025-01-03 | 23.79 | $24.42 | 174700 |
| 2025-01-02 | 23.70 | $24.24 | 192039 |
| 2024-12-31 | 23.64 | $24.04 | 222515 |
| 2024-12-30 | 23.62 | $23.89 | 317153 |
| 2024-12-27 | 23.62 | $23.77 | 172237 |
| 2024-12-26 | 23.66 | $23.75 | 193415 |
| 2024-12-24 | 23.71 | $23.78 | 137400 |
| 2024-12-23 | 23.77 | $23.47 | 183500 |
| 2024-12-20 | 23.90 | $23.41 | 202003 |
| 2024-12-19 | 24.08 | $23.20 | 342300 |
| 2024-12-18 | 24.32 | $23.17 | 368000 |
| 2024-12-17 | 24.62 | $23.58 | 367548 |
| 2024-12-16 | 24.88 | $23.98 | 371237 |
| 2024-12-13 | 25.09 | $24.42 | 165800 |
| 2024-12-12 | 25.25 | $24.54 | 244768 |
| 2024-12-11 | 25.41 | $24.77 | 204007 |
| 2024-12-10 | 25.55 | $24.88 | 214900 |
| 2024-12-09 | 25.69 | $25.20 | 203400 |
| 2024-12-06 | 25.78 | $25.62 | 137349 |
| 2024-12-05 | 25.80 | $25.80 | 166428 |
| 2024-12-04 | 25.78 | $25.61 | 125548 |
| 2024-12-03 | 25.80 | $25.78 | 141966 |
| 2024-12-02 | 25.78 | $25.96 | 142700 |
| 2024-11-29 | 25.72 | $26.22 | 134046 |
| 2024-11-27 | 25.60 | $26.15 | 188822 |
| 2024-11-26 | 25.47 | $25.81 | 152000 |
| 2024-11-25 | 25.39 | $25.72 | 163700 |
| 2024-11-22 | 25.32 | $25.78 | 134300 |
| 2024-11-21 | 25.22 | $25.60 | 163300 |
| 2024-11-20 | 25.15 | $25.35 | 123900 |
| 2024-11-19 | 25.12 | $25.41 | 174600 |
| 2024-11-18 | 25.07 | $25.21 | 128558 |
| 2024-11-15 | 25.05 | $24.90 | 140831 |
| 2024-11-14 | 25.10 | $24.87 | 116338 |
| 2024-11-13 | 25.16 | $24.86 | 160925 |
| 2024-11-12 | 25.24 | $25.03 | 153700 |
| 2024-11-11 | 25.29 | $25.70 | 164458 |
| 2024-11-08 | 25.21 | $25.49 | 177400 |
| 2024-11-07 | 25.17 | $25.29 | 179013 |
| 2024-11-06 | 25.16 | $25.00 | 203218 |
| 2024-11-05 | 25.20 | $25.13 | 147400 |
| 2024-11-04 | 25.23 | $24.87 | 218912 |
| 2024-11-01 | 25.32 | $25.07 | 161843 |
| 2024-10-31 | 25.39 | $25.12 | 316610 |
| 2024-10-30 | 25.45 | $25.32 | 152435 |
| 2024-10-29 | 25.48 | $25.19 | 176704 |
| 2024-10-28 | 25.54 | $25.46 | 172612 |
| 2024-10-25 | 25.56 | $25.45 | 180800 |
| 2024-10-24 | 25.58 | $25.49 | 150506 |
| 2024-10-23 | 25.59 | $25.45 | 141449 |
| 2024-10-22 | 25.62 | $25.39 | 137807 |
| 2024-10-21 | 25.66 | $25.54 | 143800 |
| 2024-10-18 | 25.68 | $25.65 | 133200 |
| 2024-10-17 | 25.68 | $25.53 | 104500 |
| 2024-10-16 | 25.70 | $25.68 | 174125 |
| 2024-10-15 | 25.69 | $25.57 | 129700 |
| 2024-10-14 | 25.70 | $25.38 | 170000 |
| 2024-10-11 | 25.75 | $25.23 | 122013 |
| 2024-10-10 | 25.85 | $25.23 | 141731 |
| 2024-10-09 | 25.95 | $25.23 | 301601 |
| 2024-10-08 | 26.08 | $25.61 | 184606 |
| 2024-10-07 | 26.14 | $25.83 | 170200 |
| 2024-10-04 | 26.16 | $26.26 | 184200 |
| 2024-10-03 | 26.09 | $26.23 | 124139 |
| 2024-10-02 | 26.02 | $26.17 | 231301 |
| 2024-10-01 | 25.94 | $25.98 | 151437 |
| 2024-09-30 | 25.90 | $26.03 | 218707 |
| 2024-09-27 | 25.83 | $25.76 | 168645 |
| 2024-09-26 | 25.80 | $25.43 | 120719 |
| 2024-09-25 | 25.84 | $25.53 | 199900 |
| 2024-09-24 | 25.86 | $25.67 | 172312 |
| 2024-09-23 | 25.85 | $25.68 | 139132 |
| 2024-09-20 | 25.83 | $25.38 | 225900 |
| 2024-09-19 | 25.88 | $25.59 | 312807 |
| 2024-09-18 | 25.88 | $25.97 | 164224 |
| 2024-09-17 | 25.80 | $25.89 | 176225 |
| 2024-09-16 | 25.72 | $25.94 | 176315 |
| 2024-09-13 | 25.62 | $25.76 | 123132 |
| 2024-09-12 | 25.53 | $25.68 | 141435 |
| 2024-09-11 | 25.45 | $25.55 | 155856 |
| 2024-09-10 | 25.38 | $25.77 | 236813 |
| 2024-09-09 | 25.24 | $25.60 | 193300 |
| 2024-09-06 | 25.12 | $25.38 | 260000 |
| 2024-09-05 | 25.02 | $25.27 | 163000 |
| 2024-09-04 | 24.93 | $25.35 | 189945 |
| 2024-09-03 | 24.80 | $25.03 | 179801 |
| 2024-08-30 | 24.72 | $24.92 | 200300 |
| 2024-08-29 | 24.64 | $24.85 | 205600 |
| 2024-08-28 | 24.57 | $24.51 | 121100 |
| 2024-08-27 | 24.56 | $24.64 | 98721 |
| 2024-08-26 | 24.52 | $24.65 | 188309 |
| 2024-08-23 | 24.46 | $24.44 | 101235 |
| 2024-08-22 | 24.44 | $24.28 | 101600 |
| 2024-08-21 | 24.46 | $24.23 | 129400 |
| 2024-08-20 | 24.48 | $24.13 | 138140 |
| 2024-08-19 | 24.52 | $24.41 | 166222 |
| 2024-08-16 | 24.51 | $24.20 | 159843 |
| 2024-08-15 | 24.54 | $24.13 | 230000 |
| 2024-08-14 | 24.59 | $24.27 | 184026 |
| 2024-08-13 | 24.62 | $24.45 | 178000 |
| 2024-08-12 | 24.61 | $24.47 | 234444 |
| 2024-08-09 | 24.59 | $24.62 | 135922 |
| 2024-08-08 | 24.54 | $24.75 | 155047 |
| 2024-08-07 | 24.44 | $24.51 | 195340 |
| 2024-08-06 | 24.38 | $24.38 | 167535 |
| 2024-08-05 | 24.34 | $24.13 | 582805 |
| 2024-08-02 | 24.34 | $24.52 | 248708 |
| 2024-08-01 | 24.25 | $24.42 | 125000 |
| 2024-07-31 | 24.17 | $24.36 | 186200 |
| 2024-07-30 | 24.09 | $24.14 | 168911 |
| 2024-07-29 | 24.04 | $23.99 | 153900 |
| 2024-07-26 | 24.00 | $24.04 | 146800 |
| 2024-07-25 | 23.96 | $23.93 | 128800 |
| 2024-07-24 | 23.92 | $24.00 | 123400 |
| 2024-07-23 | 23.86 | $24.14 | 152348 |
| 2024-07-22 | 23.76 | $24.14 | 187200 |
| 2024-07-19 | 23.64 | $24.01 | 72945 |
| 2024-07-18 | 23.53 | $23.95 | 305100 |
| 2024-07-17 | 23.42 | $23.88 | 181745 |
| 2024-07-16 | 23.29 | $23.71 | 297909 |
| 2024-07-15 | 23.19 | $23.74 | 281544 |
| 2024-07-12 | 23.06 | $23.81 | 250232 |
| 2024-07-11 | 22.89 | $23.53 | 196648 |
| 2024-07-10 | 22.75 | $23.38 | 142316 |
| 2024-07-09 | 22.63 | $23.09 | 173929 |
| 2024-07-08 | 22.54 | $23.10 | 239825 |
| 2024-07-05 | 22.44 | $22.85 | 332900 |
| 2024-07-03 | 22.38 | $22.42 | 83700 |
| 2024-07-02 | 22.40 | $22.30 | 257800 |
| 2024-07-01 | 22.45 | $22.48 | 190900 |
| 2024-06-28 | 22.48 | $22.48 | 192200 |
| 2024-06-27 | 22.50 | $22.50 | 162900 |
| 2024-06-26 | 22.53 | $22.23 | 155040 |
| 2024-06-25 | 22.63 | $22.35 | 146088 |
| 2024-06-24 | 22.71 | $22.40 | 439900 |
| 2024-06-21 | 22.80 | $22.56 | 161400 |
| 2024-06-20 | 22.87 | $22.47 | 211005 |
| 2024-06-18 | 22.97 | $22.44 | 191200 |
| 2024-06-17 | 23.09 | $22.66 | 173015 |
| 2024-06-14 | 23.19 | $22.86 | 119889 |
| 2024-06-13 | 23.26 | $22.81 | 137230 |
| 2024-06-12 | 23.35 | $22.97 | 124042 |
| 2024-06-11 | 23.43 | $23.05 | 132019 |
| 2024-06-10 | 23.49 | $23.52 | 121800 |
| 2024-06-07 | 23.47 | $23.38 | 117800 |
| 2024-06-06 | 23.47 | $23.59 | 134200 |
| 2024-06-05 | 23.43 | $23.62 | 126246 |
| 2024-06-04 | 23.38 | $23.47 | 128500 |
| 2024-06-03 | 23.35 | $23.55 | 169001 |
| 2024-05-31 | 23.29 | $23.72 | 244237 |
| 2024-05-30 | 23.19 | $23.01 | 203331 |
| 2024-05-29 | 23.23 | $22.54 | 145321 |
| 2024-05-28 | 23.36 | $22.78 | 238639 |
| 2024-05-24 | 23.47 | $23.01 | 113709 |
| 2024-05-23 | 23.55 | $22.97 | 165400 |
| 2024-05-22 | 23.64 | $23.47 | 112400 |
| 2024-05-21 | 23.65 | $23.61 | 113100 |
| 2024-05-20 | 23.62 | $23.54 | 151007 |
| 2024-05-17 | 23.60 | $23.57 | 125200 |
| 2024-05-16 | 23.57 | $23.58 | 125600 |
| 2024-05-15 | 23.54 | $23.61 | 166549 |
| 2024-05-14 | 23.48 | $23.58 | 133435 |
| 2024-05-13 | 23.43 | $23.76 | 175800 |
| 2024-05-10 | 23.33 | $23.63 | 136000 |
| 2024-05-09 | 23.23 | $23.61 | 159200 |
| 2024-05-08 | 23.12 | $23.33 | 167218 |
| 2024-05-07 | 23.06 | $23.30 | 186401 |
| 2024-05-06 | 22.98 | $23.30 | 204815 |
| 2024-05-03 | 22.90 | $23.11 | 151100 |
| 2024-05-02 | 22.84 | $23.00 | 142900 |
| 2024-05-01 | 22.79 | $22.74 | 258600 |
| 2024-04-30 | 22.79 | $22.80 | 475736 |
| 2024-04-29 | 22.78 | $23.09 | 215914 |
| 2024-04-26 | 22.71 | $23.12 | 192100 |
| 2024-04-25 | 22.61 | $23.28 | 197309 |
| 2024-04-24 | 22.47 | $23.18 | 301500 |
| 2024-04-23 | 22.32 | $22.55 | 136000 |
| 2024-04-22 | 22.29 | $22.28 | 169500 |
| 2024-04-19 | 22.30 | $22.22 | 127400 |
| 2024-04-18 | 22.33 | $22.00 | 196621 |
| 2024-04-17 | 22.42 | $21.70 | 140375 |
| 2024-04-16 | 22.58 | $21.37 | 307400 |
| 2024-04-15 | 22.84 | $21.59 | 390100 |
| 2024-04-12 | 23.09 | $22.22 | 135441 |
| 2024-04-11 | 23.24 | $22.49 | 217837 |
| 2024-04-10 | 23.37 | $22.72 | 235742 |
| 2024-04-09 | 23.46 | $23.12 | 188200 |
| 2024-04-08 | 23.48 | $23.38 | 157821 |
| 2024-04-05 | 23.45 | $23.32 | 192929 |
| 2024-04-04 | 23.42 | $23.51 | 274500 |
| 2024-04-03 | 23.35 | $23.68 | 210418 |
| 2024-04-02 | 23.22 | $23.67 | 232005 |
| 2024-04-01 | 23.08 | $23.74 | 435100 |
| 2024-03-28 | 22.89 | $23.57 | 472824 |
| 2024-03-27 | 22.71 | $23.49 | 472350 |
| 2024-03-26 | 22.51 | $22.68 | 271900 |
| 2024-03-25 | 22.45 | $22.50 | 175100 |
| 2024-03-22 | 22.42 | $22.24 | 172428 |
| 2024-03-21 | 22.44 | $22.38 | 223700 |
| 2024-03-20 | 22.43 | $22.51 | 148150 |
| 2024-03-19 | 22.39 | $22.53 | 148521 |
| 2024-03-18 | 22.33 | $22.38 | 172800 |
| 2024-03-15 | 22.30 | $22.25 | 140700 |
| 2024-03-14 | 22.29 | $22.11 | 121300 |
| 2024-03-13 | 22.31 | $22.34 | 154227 |
| 2024-03-12 | 22.28 | $22.29 | 181779 |
| 2024-03-11 | 22.25 | $22.65 | 145769 |
| 2024-03-08 | 22.15 | $22.39 | 215541 |
| 2024-03-07 | 22.08 | $22.36 | 230406 |
| 2024-03-06 | 22.00 | $22.29 | 222500 |
| 2024-03-05 | 21.93 | $22.14 | 237044 |
| 2024-03-04 | 21.88 | $22.10 | 243765 |
| 2024-03-01 | 21.82 | $22.25 | 431551 |
| 2024-02-29 | 21.73 | $21.82 | 243053 |
| 2024-02-28 | 21.71 | $21.64 | 208203 |
| 2024-02-27 | 21.72 | $21.56 | 242500 |
| 2024-02-26 | 21.76 | $21.44 | 219480 |
| 2024-02-23 | 21.82 | $21.72 | 197800 |
| 2024-02-22 | 21.84 | $21.63 | 311114 |
| 2024-02-21 | 21.87 | $21.78 | 217900 |
| 2024-02-20 | 21.89 | $21.71 | 217439 |
| 2024-02-16 | 21.91 | $21.70 | 178920 |
| 2024-02-15 | 21.95 | $21.75 | 177300 |
| 2024-02-14 | 21.97 | $21.74 | 156914 |
| 2024-02-13 | 22.01 | $21.81 | 265213 |
| 2024-02-12 | 22.03 | $22.20 | 243537 |
| 2024-02-09 | 21.97 | $21.88 | 176520 |
| 2024-02-08 | 21.97 | $21.93 | 206300 |
| 2024-02-07 | 21.96 | $22.22 | 265941 |
| 2024-02-06 | 21.89 | $21.83 | 233447 |
| 2024-02-05 | 21.88 | $21.98 | 189436 |
| 2024-02-02 | 21.84 | $22.14 | 337218 |
| 2024-02-01 | 21.76 | $22.29 | 343620 |
| 2024-01-31 | 21.64 | $21.87 | 349533 |
| 2024-01-30 | 21.58 | $21.96 | 226876 |
| 2024-01-29 | 21.50 | $21.99 | 340890 |
| 2024-01-26 | 21.39 | $21.37 | 303019 |
| 2024-01-25 | 21.40 | $21.20 | 402201 |
| 2024-01-24 | 21.45 | $21.34 | 780229 |
| 2024-01-23 | 21.47 | $21.17 | 276717 |
| 2024-01-22 | 21.53 | $21.10 | 255906 |
| 2024-01-19 | 21.62 | $20.99 | 266635 |
| 2024-01-18 | 21.75 | $20.87 | 330826 |
| 2024-01-17 | 21.92 | $21.27 | 629045 |
| 2024-01-16 | 22.03 | $21.74 | 203960 |
| 2024-01-12 | 22.06 | $22.00 | 314100 |
| 2024-01-11 | 22.04 | $22.22 | 267956 |
| 2024-01-10 | 21.96 | $22.41 | 250301 |
| 2024-01-09 | 21.83 | $22.27 | 248500 |
| 2024-01-08 | 21.71 | $22.17 | 378717 |
| 2024-01-05 | 21.59 | $21.75 | 238300 |
| 2024-01-04 | 21.54 | $21.45 | 351414 |
| 2024-01-03 | 21.55 | $21.51 | 259400 |
| 2024-01-02 | 21.54 | $21.32 | 498226 |
| 2023-12-29 | 21.56 | $21.24 | 398900 |
| 2023-12-28 | 21.61 | $21.44 | 379700 |
| 2023-12-27 | 21.62 | $21.41 | 281692 |
| 2023-12-26 | 21.64 | $21.48 | 295100 |
| 2023-12-22 | 21.64 | $21.25 | 340346 |
| 2023-12-21 | 21.70 | $21.24 | 226620 |
| 2023-12-20 | 21.76 | $21.22 | 235600 |
| 2023-12-19 | 21.83 | $21.61 | 277225 |
| 2023-12-18 | 21.83 | $21.50 | 246007 |
| 2023-12-15 | 21.86 | $21.59 | 228346 |
| 2023-12-14 | 21.86 | $22.00 | 259453 |
| 2023-12-13 | 21.78 | $21.78 | 287902 |
| 2023-12-12 | 21.72 | $21.31 | 176249 |
| 2023-12-11 | 21.76 | $21.63 | 190700 |
| 2023-12-08 | 21.73 | $21.54 | 219900 |
| 2023-12-07 | 21.71 | $21.43 | 264100 |
| 2023-12-06 | 21.70 | $21.48 | 226700 |
| 2023-12-05 | 21.68 | $21.93 | 167800 |
| 2023-12-04 | 21.57 | $22.07 | 257113 |
| 2023-12-01 | 21.40 | $22.38 | 390611 |
| 2023-11-30 | 21.13 | $21.45 | 321100 |
| 2023-11-29 | 21.01 | $21.12 | 206400 |
| 2023-11-28 | 20.95 | $21.08 | 271206 |
| 2023-11-27 | 20.88 | $20.92 | 227500 |
| 2023-11-24 | 20.83 | $20.79 | 151200 |
| 2023-11-22 | 20.79 | $20.74 | 182805 |
| 2023-11-21 | 20.76 | $20.69 | 210000 |
| 2023-11-20 | 20.74 | $20.77 | 236247 |
| 2023-11-17 | 20.69 | $20.83 | 215026 |
| 2023-11-16 | 20.62 | $21.10 | 165900 |
| 2023-11-15 | 20.47 | $21.25 | 442600 |
| 2023-11-14 | 20.28 | $20.84 | 210000 |
| 2023-11-13 | 20.13 | $20.38 | 196600 |
| 2023-11-10 | 20.06 | $20.14 | 230726 |
| 2023-11-09 | 20.02 | $19.57 | 589400 |
| 2023-11-08 | 20.10 | $20.34 | 207233 |
| 2023-11-07 | 20.03 | $20.88 | 137100 |
| 2023-11-06 | 19.83 | $21.12 | 309540 |
| 2023-11-03 | 19.55 | $21.19 | 279714 |
| 2023-11-02 | 19.20 | $20.66 | 287900 |
| 2023-11-01 | 18.92 | $19.76 | 378941 |
| 2023-10-31 | 18.78 | $19.75 | 368500 |
| 2023-10-30 | 18.63 | $19.06 | 239300 |
| 2023-10-27 | 18.59 | $18.83 | 180900 |
| 2023-10-26 | 18.61 | $18.79 | 211500 |
| 2023-10-25 | 18.64 | $18.54 | 237515 |
| 2023-10-24 | 18.72 | $18.61 | 207700 |
| 2023-10-23 | 18.82 | $18.46 | 346700 |
| 2023-10-20 | 18.96 | $18.70 | 273800 |
| 2023-10-19 | 19.07 | $19.10 | 357800 |
| 2023-10-18 | 19.13 | $19.10 | 185053 |
| 2023-10-17 | 19.19 | $19.66 | 289216 |
| 2023-10-16 | 19.15 | $19.65 | 269909 |
| 2023-10-13 | 19.11 | $19.62 | 177200 |
| 2023-10-12 | 19.08 | $19.57 | 210300 |
| 2023-10-11 | 19.05 | $19.73 | 195719 |
| 2023-10-10 | 18.98 | $19.44 | 313600 |
| 2023-10-09 | 18.98 | $19.18 | 216457 |
| 2023-10-06 | 19.03 | $19.47 | 442337 |
| 2023-10-05 | 19.03 | $18.36 | 416413 |
| 2023-10-04 | 19.27 | $18.66 | 369638 |
| 2023-10-03 | 19.49 | $18.72 | 455313 |
| 2023-10-02 | 19.74 | $19.30 | 536120 |
| 2023-09-29 | 19.91 | $19.58 | 264976 |
| 2023-09-28 | 20.06 | $19.58 | 330500 |
| 2023-09-27 | 20.23 | $19.75 | 437000 |
| 2023-09-26 | 20.39 | $20.06 | 330625 |
| 2023-09-25 | 20.52 | $20.55 | 281343 |
| 2023-09-22 | 20.57 | $20.49 | 303501 |
| 2023-09-21 | 20.64 | $20.52 | 229946 |
| 2023-09-20 | 20.72 | $20.74 | 301969 |
| 2023-09-19 | 20.77 | $20.75 | 246450 |
| 2023-09-18 | 20.83 | $20.90 | 269499 |
| 2023-09-15 | 20.87 | $21.01 | 159200 |
| 2023-09-14 | 20.89 | $20.94 | 253500 |
| 2023-09-13 | 20.94 | $20.80 | 292000 |
| 2023-09-12 | 21.02 | $20.95 | 207201 |
| 2023-09-11 | 21.09 | $21.06 | 181188 |
| 2023-09-08 | 21.15 | $21.01 | 220600 |
| 2023-09-07 | 21.23 | $20.99 | 359507 |
| 2023-09-06 | 21.34 | $21.31 | 163115 |
| 2023-09-05 | 21.39 | $21.33 | 268242 |
| 2023-09-01 | 21.45 | $21.76 | 220700 |
| 2023-08-31 | 21.44 | $21.62 | 209298 |
| 2023-08-30 | 21.45 | $21.72 | 165533 |
| 2023-08-29 | 21.45 | $21.66 | 197100 |
| 2023-08-28 | 21.46 | $21.44 | 188763 |
| 2023-08-25 | 21.52 | $21.36 | 209143 |
| 2023-08-24 | 21.62 | $21.32 | 150400 |
| 2023-08-23 | 21.74 | $21.49 | 164200 |
| 2023-08-22 | 21.84 | $21.26 | 132505 |
| 2023-08-21 | 22.01 | $21.27 | 277806 |
| 2023-08-18 | 22.22 | $21.43 | 204100 |
| 2023-08-17 | 22.42 | $21.44 | 329548 |
| 2023-08-16 | 22.65 | $22.04 | 165500 |
| 2023-08-15 | 22.80 | $22.46 | 146000 |
| 2023-08-14 | 22.88 | $22.76 | 153140 |
| 2023-08-11 | 22.91 | $22.65 | 155435 |
| 2023-08-10 | 22.97 | $22.63 | 181648 |
| 2023-08-09 | 23.04 | $22.86 | 152700 |
| 2023-08-08 | 23.08 | $22.99 | 151322 |
| 2023-08-07 | 23.09 | $22.93 | 197811 |
| 2023-08-04 | 23.12 | $22.61 | 327800 |
| 2023-08-03 | 23.22 | $22.84 | 163410 |
| 2023-08-02 | 23.29 | $23.07 | 189109 |
| 2023-08-01 | 23.32 | $23.27 | 148644 |
| 2023-07-31 | 23.31 | $23.36 | 235100 |
| 2023-07-28 | 23.28 | $23.33 | 199503 |
| 2023-07-27 | 23.25 | $23.17 | 197900 |
| 2023-07-26 | 23.25 | $23.22 | 167801 |
| 2023-07-25 | 23.24 | $22.90 | 166045 |
| 2023-07-24 | 23.29 | $22.97 | 189343 |
| 2023-07-21 | 23.33 | $23.06 | 304415 |
| 2023-07-20 | 23.36 | $22.99 | 240029 |
| 2023-07-19 | 23.41 | $23.06 | 192648 |
| 2023-07-18 | 23.45 | $23.05 | 239607 |
| 2023-07-17 | 23.50 | $23.15 | 185007 |
| 2023-07-14 | 23.53 | $23.41 | 163900 |
| 2023-07-13 | 23.51 | $23.40 | 146100 |
| 2023-07-12 | 23.48 | $23.59 | 183500 |
| 2023-07-11 | 23.41 | $23.50 | 269600 |
| 2023-07-10 | 23.35 | $23.59 | 263500 |
| 2023-07-07 | 23.25 | $23.70 | 164206 |
| 2023-07-06 | 23.11 | $23.32 | 118842 |
| 2023-07-05 | 23.03 | $23.40 | 156900 |
| 2023-07-03 | 22.92 | $23.32 | 178911 |
| 2023-06-30 | 22.80 | $23.62 | 228500 |
| 2023-06-29 | 22.60 | $23.33 | 191044 |
| 2023-06-28 | 22.43 | $22.95 | 165307 |
| 2023-06-27 | 22.31 | $22.66 | 169000 |
| 2023-06-26 | 22.23 | $22.43 | 219400 |
| 2023-06-23 | 22.19 | $22.49 | 186332 |
| 2023-06-22 | 22.12 | $22.57 | 226027 |
| 2023-06-21 | 22.03 | $22.38 | 258420 |
| 2023-06-20 | 21.97 | $22.05 | 230408 |
| 2023-06-16 | 21.97 | $22.30 | 148800 |
| 2023-06-15 | 21.91 | $22.21 | 194500 |
| 2023-06-14 | 21.87 | $22.02 | 196118 |
| 2023-06-13 | 21.86 | $22.16 | 183300 |
| 2023-06-12 | 21.82 | $22.26 | 207014 |
| 2023-06-09 | 21.75 | $22.22 | 142221 |
| 2023-06-08 | 21.68 | $22.22 | 289900 |
| 2023-06-07 | 21.60 | $22.39 | 180432 |
| 2023-06-06 | 21.48 | $22.24 | 194922 |
| 2023-06-05 | 21.37 | $22.06 | 243530 |
| 2023-06-02 | 21.29 | $21.90 | 377319 |
| 2023-06-01 | 21.23 | $21.37 | 197821 |
| 2023-05-31 | 21.27 | $21.15 | 274700 |
| 2023-05-30 | 21.37 | $21.10 | 265900 |
| 2023-05-26 | 21.51 | $21.19 | 204300 |
| 2023-05-25 | 21.64 | $20.97 | 315117 |
| 2023-05-24 | 21.85 | $21.44 | 173019 |
| 2023-05-23 | 22.00 | $21.65 | 193828 |
| 2023-05-22 | 22.13 | $21.77 | 241779 |
| 2023-05-19 | 22.26 | $21.72 | 312008 |
| 2023-05-18 | 22.42 | $21.97 | 199700 |
| 2023-05-17 | 22.55 | $22.20 | 155916 |
| 2023-05-16 | 22.67 | $22.28 | 132300 |
| 2023-05-15 | 22.78 | $22.60 | 106423 |
| 2023-05-12 | 22.85 | $22.75 | 94948 |
| 2023-05-11 | 22.89 | $22.69 | 166800 |
| 2023-05-10 | 22.96 | $23.04 | 168204 |
| 2023-05-09 | 22.97 | $22.86 | 134500 |
| 2023-05-08 | 23.02 | $23.15 | 124206 |
| 2023-05-05 | 23.01 | $23.14 | 129001 |
| 2023-05-04 | 23.01 | $22.73 | 144500 |
| 2023-05-03 | 23.10 | $22.77 | 146740 |
| 2023-05-02 | 23.19 | $22.88 | 163300 |
| 2023-05-01 | 23.27 | $23.28 | 187079 |
| 2023-04-28 | 23.28 | $23.20 | 298300 |
| 2023-04-27 | 23.32 | $23.28 | 159811 |
| 2023-04-26 | 23.34 | $22.95 | 162543 |
| 2023-04-25 | 23.44 | $23.12 | 117130 |
| 2023-04-24 | 23.52 | $23.48 | 94918 |
| 2023-04-21 | 23.53 | $23.35 | 130000 |
| 2023-04-20 | 23.58 | $23.44 | 95625 |
| 2023-04-19 | 23.61 | $23.59 | 96800 |
| 2023-04-18 | 23.61 | $23.64 | 131307 |
| 2023-04-17 | 23.61 | $23.67 | 115300 |
| 2023-04-14 | 23.60 | $23.65 | 94000 |
| 2023-04-13 | 23.60 | $23.81 | 162490 |
| 2023-04-12 | 23.56 | $23.87 | 263500 |
| 2023-04-11 | 23.50 | $23.89 | 94800 |
| 2023-04-10 | 23.42 | $23.99 | 111044 |
| 2023-04-06 | 23.32 | $23.91 | 97222 |
| 2023-04-05 | 23.22 | $23.75 | 142934 |
| 2023-04-04 | 23.13 | $23.88 | 108000 |
| 2023-04-03 | 23.01 | $23.77 | 276530 |
| 2023-03-31 | 22.89 | $24.40 | 229604 |
| 2023-03-30 | 22.62 | $23.53 | 127400 |
| 2023-03-29 | 22.49 | $23.16 | 158700 |
| 2023-03-28 | 22.43 | $22.69 | 132334 |
| 2023-03-27 | 22.46 | $22.46 | 114200 |
| 2023-03-24 | 22.54 | $22.36 | 146800 |
| 2023-03-23 | 22.67 | $22.27 | 127700 |
| 2023-03-22 | 22.84 | $22.49 | 120100 |
| 2023-03-21 | 22.99 | $22.74 | 127300 |
| 2023-03-20 | 23.12 | $22.83 | 109637 |
| 2023-03-17 | 23.26 | $22.92 | 90300 |
| 2023-03-16 | 23.40 | $23.18 | 131537 |
| 2023-03-15 | 23.51 | $23.18 | 164011 |
| 2023-03-14 | 23.64 | $23.08 | 116100 |
| 2023-03-13 | 23.82 | $23.11 | 202061 |
| 2023-03-10 | 24.03 | $23.19 | 165800 |
| 2023-03-09 | 24.25 | $23.63 | 130800 |
| 2023-03-08 | 24.42 | $24.01 | 162200 |
| 2023-03-07 | 24.54 | $24.27 | 112200 |
| 2023-03-06 | 24.62 | $24.43 | 135621 |
| 2023-03-03 | 24.68 | $24.58 | 148814 |
| 2023-03-02 | 24.73 | $24.76 | 137000 |
| 2023-03-01 | 24.74 | $24.26 | 152926 |
| 2023-02-28 | 24.86 | $24.46 | 149500 |
| 2023-02-27 | 24.96 | $24.54 | 108747 |
| 2023-02-24 | 25.06 | $24.47 | 124600 |
| 2023-02-23 | 25.19 | $24.59 | 92047 |
| 2023-02-22 | 25.32 | $24.52 | 92926 |
| 2023-02-21 | 25.48 | $24.68 | 187704 |
| 2023-02-17 | 25.63 | $25.01 | 139240 |
| 2023-02-16 | 25.73 | $25.31 | 103200 |
| 2023-02-15 | 25.79 | $25.38 | 139238 |
| 2023-02-14 | 25.84 | $25.70 | 152900 |
| 2023-02-13 | 25.83 | $26.02 | 163136 |
| 2023-02-10 | 25.75 | $25.92 | 187930 |
| 2023-02-09 | 25.67 | $25.43 | 151400 |
| 2023-02-08 | 25.68 | $25.78 | 164900 |
| 2023-02-07 | 25.62 | $25.98 | 192802 |
| 2023-02-06 | 25.51 | $25.53 | 239205 |
| 2023-02-03 | 25.47 | $25.17 | 170700 |
| 2023-02-02 | 25.49 | $25.73 | 128707 |
| 2023-02-01 | 25.40 | $25.40 | 120400 |
| 2023-01-31 | 25.37 | $25.54 | 161400 |
| 2023-01-30 | 25.29 | $25.16 | 151639 |
| 2023-01-27 | 25.28 | $25.59 | 151400 |
| 2023-01-26 | 25.18 | $25.36 | 114000 |
| 2023-01-25 | 25.11 | $25.02 | 121900 |
| 2023-01-24 | 25.10 | $25.13 | 120000 |
| 2023-01-23 | 25.06 | $25.12 | 175700 |
| 2023-01-20 | 25.02 | $24.84 | 142100 |
| 2023-01-19 | 25.03 | $24.61 | 137600 |
| 2023-01-18 | 25.08 | $24.82 | 220747 |
| 2023-01-17 | 25.10 | $25.31 | 120726 |
| 2023-01-13 | 25.02 | $25.58 | 138921 |
| 2023-01-12 | 24.86 | $25.65 | 134119 |
| 2023-01-11 | 24.66 | $25.23 | 114713 |
| 2023-01-10 | 24.52 | $24.96 | 120732 |
| 2023-01-09 | 24.41 | $25.14 | 197901 |
| 2023-01-06 | 24.24 | $24.90 | 80006 |
| 2023-01-05 | 24.10 | $24.24 | 91100 |
| 2023-01-04 | 24.07 | $24.71 | 143042 |
| 2023-01-03 | 23.94 | $24.12 | 253725 |
| 2022-12-30 | 23.92 | $23.99 | 226700 |
| 2022-12-29 | 23.92 | $23.82 | 162044 |
| 2022-12-28 | 23.95 | $23.47 | 292600 |
| 2022-12-27 | 24.07 | $23.67 | 123424 |
| 2022-12-23 | 24.16 | $23.81 | 130915 |
| 2022-12-22 | 24.23 | $23.60 | 144151 |
| 2022-12-21 | 24.37 | $23.94 | 221600 |
| 2022-12-20 | 24.45 | $23.78 | 192802 |
| 2022-12-19 | 24.58 | $23.65 | 164206 |
| 2022-12-16 | 24.76 | $24.12 | 129300 |
| 2022-12-15 | 24.86 | $24.71 | 119543 |
| 2022-12-14 | 24.86 | $24.77 | 142500 |
| 2022-12-13 | 24.84 | $24.76 | 164139 |
| 2022-12-12 | 24.82 | $24.84 | 139334 |
| 2022-12-09 | 24.77 | $24.45 | 120437 |
| 2022-12-08 | 24.80 | $24.39 | 103800 |
| 2022-12-07 | 24.84 | $24.29 | 254314 |
| 2022-12-06 | 24.91 | $24.78 | 107719 |
| 2022-12-05 | 24.88 | $24.66 | 113700 |
| 2022-12-02 | 24.87 | $25.22 | 107900 |
| 2022-12-01 | 24.74 | $25.32 | 142406 |
| 2022-11-30 | 24.57 | $25.00 | 176539 |
| 2022-11-29 | 24.43 | $24.53 | 117244 |
| 2022-11-28 | 24.37 | $24.62 | 137100 |
| 2022-11-25 | 24.27 | $24.88 | 57119 |
| 2022-11-23 | 24.11 | $24.70 | 118606 |
| 2022-11-22 | 23.95 | $24.31 | 117002 |
| 2022-11-21 | 23.85 | $23.90 | 149916 |
| 2022-11-18 | 23.81 | $24.06 | 144100 |
| 2022-11-17 | 23.74 | $23.59 | 189900 |
| 2022-11-16 | 23.75 | $23.63 | 177410 |
| 2022-11-15 | 23.76 | $23.95 | 202337 |
| 2022-11-14 | 23.70 | $24.35 | 127800 |
| 2022-11-11 | 23.54 | $24.32 | 102500 |
| 2022-11-10 | 23.37 | $24.27 | 141400 |
| 2022-11-09 | 23.17 | $23.16 | 117000 |
| 2022-11-08 | 23.18 | $23.86 | 97100 |
| 2022-11-07 | 23.05 | $23.64 | 128000 |
| 2022-11-04 | 22.94 | $23.80 | 98325 |
| 2022-11-03 | 22.78 | $23.35 | 122741 |
| 2022-11-02 | 22.68 | $23.45 | 155900 |
| 2022-11-01 | 22.56 | $23.83 | 129922 |
| 2022-10-31 | 22.34 | $23.82 | 161900 |
| 2022-10-28 | 22.09 | $23.74 | 105829 |
| 2022-10-27 | 21.81 | $23.28 | 134132 |
| 2022-10-26 | 21.60 | $23.14 | 122745 |
| 2022-10-25 | 21.38 | $22.57 | 247733 |
| 2022-10-24 | 21.26 | $21.79 | 136408 |
| 2022-10-21 | 21.29 | $21.68 | 138316 |
| 2022-10-20 | 21.35 | $21.58 | 146300 |
| 2022-10-19 | 21.45 | $21.92 | 130039 |
| 2022-10-18 | 21.51 | $21.95 | 147038 |
| 2022-10-17 | 21.57 | $21.56 | 150900 |
| 2022-10-14 | 21.74 | $21.14 | 144544 |
| 2022-10-13 | 22.03 | $21.70 | 184600 |
| 2022-10-12 | 22.25 | $21.50 | 159900 |
| 2022-10-11 | 22.56 | $22.07 | 212614 |
| 2022-10-10 | 22.81 | $22.19 | 161617 |
| 2022-10-07 | 23.08 | $22.37 | 202527 |
| 2022-10-06 | 23.36 | $23.03 | 128744 |
| 2022-10-05 | 23.56 | $23.43 | 200029 |
| 2022-10-04 | 23.71 | $24.35 | 167801 |
| 2022-10-03 | 23.69 | $23.65 | 173000 |
| 2022-09-30 | 23.83 | $23.24 | 177219 |
| 2022-09-29 | 24.07 | $23.59 | 157615 |
| 2022-09-28 | 24.30 | $24.09 | 193900 |
| 2022-09-27 | 24.45 | $23.25 | 245701 |
| 2022-09-26 | 24.82 | $23.29 | 553940 |
| 2022-09-23 | 25.24 | $23.46 | 316900 |
| 2022-09-22 | 25.69 | $24.39 | 136400 |
| 2022-09-21 | 26.03 | $24.60 | 183844 |
| 2022-09-20 | 26.37 | $25.35 | 132800 |
| 2022-09-19 | 26.62 | $25.89 | 81433 |
| 2022-09-16 | 26.80 | $25.93 | 96700 |
| 2022-09-15 | 26.99 | $26.17 | 96800 |
| 2022-09-14 | 27.17 | $26.61 | 94922 |
| 2022-09-13 | 27.28 | $26.91 | 99103 |
| 2022-09-12 | 27.34 | $27.76 | 101509 |
| 2022-09-09 | 27.23 | $27.61 | 121909 |
| 2022-09-08 | 27.14 | $27.46 | 167200 |
| 2022-09-07 | 27.07 | $27.52 | 145000 |
| 2022-09-06 | 26.97 | $27.02 | 205500 |
| 2022-09-02 | 26.96 | $26.50 | 93034 |
| 2022-09-01 | 27.06 | $26.51 | 119028 |
| 2022-08-31 | 27.17 | $26.65 | 152006 |
| 2022-08-30 | 27.27 | $26.50 | 136531 |
| 2022-08-29 | 27.41 | $26.82 | 116526 |
| 2022-08-26 | 27.51 | $26.76 | 104905 |
| 2022-08-25 | 27.64 | $27.11 | 68208 |
| 2022-08-24 | 27.71 | $27.07 | 90924 |
| 2022-08-23 | 27.80 | $27.12 | 91400 |
| 2022-08-22 | 27.89 | $27.02 | 106402 |
| 2022-08-19 | 28.01 | $27.53 | 69484 |
| 2022-08-18 | 28.04 | $27.79 | 87600 |
| 2022-08-17 | 28.02 | $27.78 | 84845 |
| 2022-08-16 | 28.00 | $27.99 | 128205 |
| 2022-08-15 | 27.92 | $28.18 | 130643 |
| 2022-08-12 | 27.78 | $28.19 | 121500 |
| 2022-08-11 | 27.62 | $27.75 | 113800 |
| 2022-08-10 | 27.52 | $27.73 | 118500 |
| 2022-08-09 | 27.40 | $27.31 | 103215 |
| 2022-08-08 | 27.35 | $27.77 | 129000 |
| 2022-08-05 | 27.20 | $27.11 | 90400 |
| 2022-08-04 | 27.15 | $27.65 | 71622 |
| 2022-08-03 | 26.98 | $27.35 | 123800 |
| 2022-08-02 | 26.84 | $27.55 | 117300 |
| 2022-08-01 | 26.63 | $27.65 | 151300 |
| 2022-07-29 | 26.37 | $27.55 | 176429 |
| 2022-07-28 | 26.08 | $27.26 | 115011 |
| 2022-07-27 | 25.81 | $26.44 | 178518 |
| 2022-07-26 | 25.66 | $26.36 | 74247 |
| 2022-07-25 | 25.51 | $26.07 | 69000 |
| 2022-07-22 | 25.40 | $25.97 | 57935 |
| 2022-07-21 | 25.29 | $25.90 | 73900 |
| 2022-07-20 | 25.18 | $25.85 | 110000 |
| 2022-07-19 | 25.06 | $25.75 | 74215 |
| 2022-07-18 | 24.94 | $25.11 | 127117 |
| 2022-07-15 | 24.94 | $25.01 | 93424 |
| 2022-07-14 | 24.97 | $24.75 | 115713 |
| 2022-07-13 | 25.05 | $25.03 | 150107 |
| 2022-07-12 | 25.10 | $25.52 | 103100 |
| 2022-07-11 | 25.04 | $25.73 | 135600 |
| 2022-07-08 | 24.94 | $25.54 | 83500 |
| 2022-07-07 | 24.87 | $25.37 | 77800 |
| 2022-07-06 | 24.82 | $25.20 | 117700 |
| 2022-07-05 | 24.80 | $25.49 | 154300 |
| 2022-07-01 | 24.72 | $25.79 | 132219 |
| 2022-06-30 | 24.57 | $25.31 | 202005 |
| 2022-06-29 | 24.50 | $25.13 | 164400 |
| 2022-06-28 | 24.46 | $25.24 | 152400 |
| 2022-06-27 | 24.40 | $24.99 | 127514 |
| 2022-06-24 | 24.38 | $24.55 | 146908 |
| 2022-06-23 | 24.46 | $23.76 | 211812 |
| 2022-06-22 | 24.73 | $23.56 | 126517 |
| 2022-06-21 | 25.09 | $23.50 | 278026 |
| 2022-06-17 | 25.52 | $22.99 | 299109 |
| 2022-06-16 | 26.13 | $23.32 | 495100 |
| 2022-06-15 | 26.77 | $25.38 | 180034 |
| 2022-06-14 | 27.09 | $25.19 | 203646 |
| 2022-06-13 | 27.49 | $26.11 | 224800 |
| 2022-06-10 | 27.77 | $27.34 | 155700 |
| 2022-06-09 | 27.83 | $28.22 | 130100 |
| 2022-06-08 | 27.71 | $28.21 | 156100 |
| 2022-06-07 | 27.57 | $28.33 | 124200 |
| 2022-06-06 | 27.39 | $28.10 | 92500 |
| 2022-06-03 | 27.22 | $28.03 | 130902 |
| 2022-06-02 | 27.04 | $27.78 | 102035 |
| 2022-06-01 | 26.89 | $27.67 | 97400 |
| 2022-05-31 | 26.73 | $27.86 | 187900 |
| 2022-05-27 | 26.51 | $27.74 | 143148 |
| 2022-05-26 | 26.27 | $27.23 | 153600 |
| 2022-05-25 | 26.12 | $26.71 | 93100 |
| 2022-05-24 | 26.04 | $26.53 | 124949 |
| 2022-05-23 | 26.00 | $26.15 | 202800 |
| 2022-05-20 | 26.03 | $26.45 | 146449 |
| 2022-05-19 | 26.01 | $26.71 | 128422 |
| 2022-05-18 | 25.94 | $26.71 | 302040 |
| 2022-05-17 | 25.85 | $26.34 | 110801 |
| 2022-05-16 | 25.84 | $25.83 | 107307 |
| 2022-05-13 | 25.93 | $25.57 | 178018 |
| 2022-05-12 | 26.10 | $24.87 | 325830 |
| 2022-05-11 | 26.45 | $25.13 | 248700 |
| 2022-05-10 | 26.81 | $25.64 | 184600 |
| 2022-05-09 | 27.11 | $26.20 | 211400 |
| 2022-05-06 | 27.35 | $26.77 | 204600 |
| 2022-05-05 | 27.51 | $27.15 | 125233 |
| 2022-05-04 | 27.62 | $27.60 | 101405 |
| 2022-05-03 | 27.65 | $27.04 | 128944 |
| 2022-05-02 | 27.80 | $26.70 | 209106 |
| 2022-04-29 | 28.06 | $27.03 | 165906 |
| 2022-04-28 | 28.28 | $27.72 | 114200 |
| 2022-04-27 | 28.39 | $27.28 | 116200 |
| 2022-04-26 | 28.62 | $27.44 | 123024 |
| 2022-04-25 | 28.84 | $27.81 | 187811 |
| 2022-04-22 | 29.03 | $28.19 | 166600 |
| 2022-04-21 | 29.16 | $29.05 | 127000 |
| 2022-04-20 | 29.12 | $29.35 | 144300 |
| 2022-04-19 | 29.02 | $29.06 | 117749 |
| 2022-04-18 | 28.95 | $28.65 | 148724 |
| 2022-04-14 | 28.96 | $28.49 | 88775 |
| 2022-04-13 | 29.01 | $28.68 | 99330 |
| 2022-04-12 | 29.01 | $28.66 | 134027 |
| 2022-04-11 | 29.02 | $28.78 | 95732 |
| 2022-04-08 | 29.00 | $29.06 | 141373 |
| 2022-04-07 | 28.92 | $28.82 | 84300 |
| 2022-04-06 | 28.87 | $28.77 | 109900 |
| 2022-04-05 | 28.81 | $28.81 | 144919 |
| 2022-04-04 | 28.74 | $28.91 | 148109 |
| 2022-04-01 | 28.63 | $29.10 | 127600 |
| 2022-03-31 | 28.46 | $28.95 | 155900 |
| 2022-03-30 | 28.29 | $28.78 | 118632 |
| 2022-03-29 | 28.12 | $28.54 | 216727 |
| 2022-03-28 | 27.98 | $28.96 | 231005 |
| 2022-03-25 | 27.72 | $28.52 | 181405 |
| 2022-03-24 | 27.51 | $28.23 | 157100 |
| 2022-03-23 | 27.32 | $27.80 | 220600 |
| 2022-03-22 | 27.20 | $27.46 | 140842 |
| 2022-03-21 | 27.13 | $27.60 | 158116 |
| 2022-03-18 | 27.01 | $27.42 | 146900 |
| 2022-03-17 | 26.92 | $27.28 | 91822 |
| 2022-03-16 | 26.83 | $26.98 | 103903 |
| 2022-03-15 | 26.80 | $26.74 | 138150 |
| 2022-03-14 | 26.81 | $26.69 | 117602 |
| 2022-03-11 | 26.84 | $27.07 | 97700 |
| 2022-03-10 | 26.79 | $27.01 | 121509 |
| 2022-03-09 | 26.74 | $26.79 | 108426 |
| 2022-03-08 | 26.73 | $26.87 | 191900 |
| 2022-03-07 | 26.71 | $26.96 | 122300 |
| 2022-03-04 | 26.66 | $27.30 | 90600 |
| 2022-03-03 | 26.53 | $27.27 | 111100 |
| 2022-03-02 | 26.39 | $27.31 | 199900 |
| 2022-03-01 | 26.22 | $26.89 | 226700 |
| 2022-02-28 | 26.11 | $26.97 | 257034 |
| 2022-02-25 | 25.97 | $26.34 | 153141 |
| 2022-02-24 | 25.95 | $25.76 | 222705 |
| 2022-02-23 | 26.04 | $25.40 | 238400 |
| 2022-02-22 | 26.23 | $25.55 | 208900 |
| 2022-02-18 | 26.41 | $26.20 | 111000 |
| 2022-02-17 | 26.49 | $26.23 | 113900 |
| 2022-02-16 | 26.58 | $26.32 | 138000 |
| 2022-02-15 | 26.67 | $26.06 | 184811 |
| 2022-02-14 | 26.83 | $26.51 | 176800 |
| 2022-02-11 | 26.92 | $26.87 | 158600 |
| 2022-02-10 | 26.95 | $26.75 | 203930 |
| 2022-02-09 | 27.01 | $27.52 | 136400 |
| 2022-02-08 | 26.92 | $27.17 | 98800 |
| 2022-02-07 | 26.89 | $27.13 | 160509 |
| 2022-02-04 | 26.86 | $27.27 | 148500 |
| 2022-02-03 | 26.80 | $27.44 | 185231 |
| 2022-02-02 | 26.70 | $27.58 | 173900 |
| 2022-02-01 | 26.55 | $27.27 | 184000 |
| 2022-01-31 | 26.45 | $27.17 | 219920 |
| 2022-01-28 | 26.35 | $26.50 | 175700 |
| 2022-01-27 | 26.39 | $26.16 | 231000 |
| 2022-01-26 | 26.50 | $26.14 | 302023 |
| 2022-01-25 | 26.64 | $25.87 | 452044 |
| 2022-01-24 | 26.86 | $25.43 | 749900 |
| 2022-01-21 | 27.21 | $25.86 | 331295 |
| 2022-01-20 | 27.54 | $26.81 | 161900 |
| 2022-01-19 | 27.71 | $26.95 | 224900 |
| 2022-01-18 | 27.88 | $27.24 | 204900 |
| 2022-01-14 | 28.02 | $27.54 | 167016 |
| 2022-01-13 | 28.12 | $27.76 | 146200 |
| 2022-01-12 | 28.18 | $27.98 | 112512 |
| 2022-01-11 | 28.21 | $27.99 | 149300 |
| 2022-01-10 | 28.24 | $28.19 | 218609 |
| 2022-01-07 | 28.24 | $28.35 | 121831 |
| 2022-01-06 | 28.20 | $28.10 | 178040 |
| 2022-01-05 | 28.20 | $28.23 | 144900 |
| 2022-01-04 | 28.18 | $28.65 | 187033 |
| 2022-01-03 | 28.06 | $28.92 | 438737 |
| 2021-12-31 | 27.87 | $28.50 | 132945 |
| 2021-12-30 | 27.73 | $28.15 | 135184 |
| 2021-12-29 | 27.65 | $28.05 | 126114 |
| 2021-12-28 | 27.57 | $27.90 | 129100 |
| 2021-12-27 | 27.52 | $27.77 | 172330 |
| 2021-12-23 | 27.48 | $27.63 | 98700 |
| 2021-12-22 | 27.47 | $27.57 | 108134 |
| 2021-12-21 | 27.47 | $27.44 | 146492 |
| 2021-12-20 | 27.50 | $27.26 | 187044 |
| 2021-12-17 | 27.58 | $27.45 | 101600 |
| 2021-12-16 | 27.62 | $27.73 | 153303 |
| 2021-12-15 | 27.62 | $27.95 | 181500 |
| 2021-12-14 | 27.57 | $27.39 | 121410 |
| 2021-12-13 | 27.63 | $27.63 | 145215 |
| 2021-12-10 | 27.65 | $27.68 | 173900 |
| 2021-12-09 | 27.66 | $27.57 | 159400 |
| 2021-12-08 | 27.70 | $27.79 | 126300 |
| 2021-12-07 | 27.70 | $27.78 | 156600 |
| 2021-12-06 | 27.71 | $27.49 | 196200 |
| 2021-12-03 | 27.78 | $27.35 | 149700 |
| 2021-12-02 | 27.89 | $27.50 | 177000 |
| 2021-12-01 | 27.98 | $27.61 | 221300 |
| 2021-11-30 | 28.07 | $27.86 | 180900 |
| 2021-11-29 | 28.12 | $28.09 | 153783 |
| 2021-11-26 | 28.14 | $27.90 | 98800 |
| 2021-11-24 | 28.19 | $28.03 | 144517 |
| 2021-11-23 | 28.22 | $28.02 | 175700 |
| 2021-11-22 | 28.27 | $27.92 | 181700 |
| 2021-11-19 | 28.34 | $27.69 | 121923 |
| 2021-11-18 | 28.47 | $27.87 | 126900 |
| 2021-11-17 | 28.58 | $28.04 | 171440 |
| 2021-11-16 | 28.67 | $28.38 | 137600 |
| 2021-11-15 | 28.71 | $28.82 | 160600 |
| 2021-11-12 | 28.65 | $28.90 | 144831 |
| 2021-11-11 | 28.57 | $28.77 | 100616 |
| 2021-11-10 | 28.50 | $28.89 | 144900 |
| 2021-11-09 | 28.40 | $28.70 | 153853 |
| 2021-11-08 | 28.31 | $28.44 | 208700 |
| 2021-11-05 | 28.27 | $28.29 | 95700 |
| 2021-11-04 | 28.25 | $28.10 | 175047 |
| 2021-11-03 | 28.27 | $28.43 | 81907 |
| 2021-11-02 | 28.22 | $28.39 | 129922 |
| 2021-11-01 | 28.17 | $28.52 | 122200 |
| 2021-10-29 | 28.09 | $28.42 | 153421 |
| 2021-10-28 | 28.01 | $28.37 | 108100 |
| 2021-10-27 | 27.93 | $28.06 | 143700 |
| 2021-10-26 | 27.90 | $28.16 | 106028 |
| 2021-10-25 | 27.85 | $28.13 | 110936 |
| 2021-10-22 | 27.79 | $28.20 | 81935 |
| 2021-10-21 | 27.71 | $27.98 | 115441 |
| 2021-10-20 | 27.67 | $28.13 | 114724 |
| 2021-10-19 | 27.59 | $27.88 | 109200 |
| 2021-10-18 | 27.54 | $27.83 | 105107 |
| 2021-10-15 | 27.51 | $27.87 | 91409 |
| 2021-10-14 | 27.45 | $27.77 | 122300 |
| 2021-10-13 | 27.42 | $27.60 | 86600 |
| 2021-10-12 | 27.41 | $27.52 | 121100 |
| 2021-10-11 | 27.42 | $27.70 | 127307 |
| 2021-10-08 | 27.40 | $27.81 | 110500 |
| 2021-10-07 | 27.36 | $27.92 | 123135 |
| 2021-10-06 | 27.28 | $27.78 | 136566 |
| 2021-10-05 | 27.23 | $27.41 | 107400 |
| 2021-10-04 | 27.24 | $27.28 | 127100 |
| 2021-10-01 | 27.29 | $27.23 | 118300 |
| 2021-09-30 | 27.36 | $27.10 | 162600 |
| 2021-09-29 | 27.48 | $26.98 | 249310 |
| 2021-09-28 | 27.64 | $26.97 | 177100 |
| 2021-09-27 | 27.83 | $27.44 | 153588 |
| 2021-09-24 | 27.95 | $27.68 | 95335 |
| 2021-09-23 | 28.04 | $27.74 | 119200 |
| 2021-09-22 | 28.14 | $27.65 | 161211 |
| 2021-09-21 | 28.27 | $27.53 | 125015 |
| 2021-09-20 | 28.45 | $27.43 | 290974 |
| 2021-09-17 | 28.69 | $28.18 | 129500 |
| 2021-09-16 | 28.80 | $28.41 | 162900 |
| 2021-09-15 | 28.88 | $28.43 | 154911 |
| 2021-09-14 | 28.97 | $28.41 | 170201 |
| 2021-09-13 | 29.08 | $28.80 | 131400 |
| 2021-09-10 | 29.13 | $28.50 | 159544 |
| 2021-09-09 | 29.24 | $29.03 | 121006 |
| 2021-09-08 | 29.26 | $29.18 | 140613 |
| 2021-09-07 | 29.25 | $29.26 | 148328 |
| 2021-09-03 | 29.22 | $29.55 | 92215 |
| 2021-09-02 | 29.12 | $29.43 | 115543 |
| 2021-09-01 | 29.03 | $29.41 | 119800 |
| 2021-08-31 | 28.93 | $29.10 | 189447 |
| 2021-08-30 | 28.87 | $29.19 | 188540 |
| 2021-08-27 | 28.79 | $28.83 | 161800 |
| 2021-08-26 | 28.77 | $28.55 | 103237 |
| 2021-08-25 | 28.81 | $28.57 | 135254 |
| 2021-08-24 | 28.84 | $28.71 | 171509 |
| 2021-08-23 | 28.86 | $28.62 | 173800 |
| 2021-08-20 | 28.89 | $28.38 | 128600 |
| 2021-08-19 | 28.97 | $28.10 | 198300 |
| 2021-08-18 | 29.13 | $28.48 | 108900 |
| 2021-08-17 | 29.23 | $28.60 | 177400 |
| 2021-08-16 | 29.32 | $29.20 | 274536 |
| 2021-08-13 | 29.30 | $29.83 | 129800 |
| 2021-08-12 | 29.14 | $29.62 | 131862 |
| 2021-08-11 | 28.99 | $29.80 | 198980 |
| 2021-08-10 | 28.78 | $29.33 | 131400 |
| 2021-08-09 | 28.63 | $28.90 | 115300 |
| 2021-08-06 | 28.55 | $29.05 | 89100 |
| 2021-08-05 | 28.42 | $28.73 | 92800 |
| 2021-08-04 | 28.33 | $28.60 | 193176 |
| 2021-08-03 | 28.27 | $28.36 | 117448 |
| 2021-08-02 | 28.23 | $28.52 | 109500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.87
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.63
Average
24.87
Maximum
29.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 27.87 | $27.79 | 228067 |
| 2026-07-27 | 27.88 | $27.73 | 189027 |
| 2026-07-24 | 27.90 | $28.07 | 211932 |
| 2026-07-23 | 27.82 | $27.83 | 164903 |
| 2026-07-22 | 27.80 | $27.75 | 197815 |
| 2026-07-21 | 27.79 | $27.60 | 277547 |
| 2026-07-20 | 27.83 | $27.77 | 215030 |
| 2026-07-17 | 27.81 | $27.77 | 251232 |
| 2026-07-16 | 27.80 | $27.81 | 184807 |
| 2026-07-15 | 27.76 | $27.70 | 185045 |
| 2026-07-14 | 27.75 | $27.78 | 255220 |
| 2026-07-13 | 27.71 | $27.84 | 262200 |
| 2026-07-10 | 27.63 | $27.68 | 178912 |
| 2026-07-09 | 27.59 | $27.59 | 216737 |
| 2026-07-08 | 27.57 | $27.49 | 190203 |
| 2026-07-07 | 27.57 | $27.57 | 194400 |
| 2026-07-06 | 27.54 | $27.44 | 266545 |
| 2026-07-02 | 27.54 | $27.55 | 296400 |
| 2026-07-01 | 27.51 | $27.20 | 437600 |
| 2026-06-30 | 27.58 | $27.59 | 323399 |
| 2026-06-29 | 27.54 | $27.80 | 372260 |
| 2026-06-26 | 27.42 | $27.73 | 278922 |
| 2026-06-25 | 27.29 | $27.54 | 222472 |
| 2026-06-24 | 27.20 | $27.29 | 288600 |
| 2026-06-23 | 27.16 | $27.14 | 308719 |
| 2026-06-22 | 27.16 | $27.04 | 417000 |
| 2026-06-18 | 27.19 | $26.97 | 230100 |
| 2026-06-17 | 27.25 | $27.10 | 280900 |
| 2026-06-16 | 27.27 | $27.40 | 273805 |
| 2026-06-15 | 27.21 | $27.38 | 255656 |
| 2026-06-12 | 27.13 | $27.39 | 340135 |
| 2026-06-11 | 27.04 | $27.23 | 361947 |
| 2026-06-10 | 26.98 | $26.95 | 271400 |
| 2026-06-09 | 26.98 | $26.94 | 278100 |
| 2026-06-08 | 27.00 | $27.09 | 337243 |
| 2026-06-05 | 26.97 | $27.15 | 245790 |
| 2026-06-04 | 26.91 | $27.00 | 219136 |
| 2026-06-03 | 26.88 | $26.80 | 314100 |
| 2026-06-02 | 26.92 | $26.87 | 377117 |
| 2026-06-01 | 26.93 | $26.69 | 399300 |
| 2026-05-29 | 27.01 | $26.93 | 448129 |
| 2026-05-28 | 27.03 | $27.00 | 361100 |
| 2026-05-27 | 27.03 | $27.08 | 232963 |
| 2026-05-26 | 27.00 | $27.09 | 264495 |
| 2026-05-22 | 26.97 | $26.98 | 266000 |
| 2026-05-21 | 26.95 | $26.90 | 224300 |
| 2026-05-20 | 26.96 | $26.86 | 279604 |
| 2026-05-19 | 26.98 | $26.65 | 257006 |
| 2026-05-18 | 27.07 | $26.67 | 330547 |
| 2026-05-15 | 27.18 | $26.83 | 220700 |
| 2026-05-14 | 27.24 | $27.06 | 291634 |
| 2026-05-13 | 27.25 | $27.00 | 258521 |
| 2026-05-12 | 27.28 | $27.26 | 265416 |
| 2026-05-11 | 27.22 | $27.30 | 331993 |
| 2026-05-08 | 27.13 | $26.99 | 289925 |
| 2026-05-07 | 27.12 | $26.99 | 269500 |
| 2026-05-06 | 27.10 | $27.20 | 332300 |
| 2026-05-05 | 27.00 | $27.23 | 215604 |
| 2026-05-04 | 26.87 | $26.99 | 219600 |
| 2026-05-01 | 26.78 | $27.08 | 312845 |
| 2026-04-30 | 26.64 | $27.07 | 431117 |
| 2026-04-29 | 26.47 | $26.56 | 261500 |
| 2026-04-28 | 26.42 | $26.49 | 263114 |
| 2026-04-27 | 26.38 | $26.31 | 235100 |
| 2026-04-24 | 26.39 | $26.28 | 218630 |
| 2026-04-23 | 26.41 | $26.27 | 218383 |
| 2026-04-22 | 26.44 | $26.12 | 263547 |
| 2026-04-21 | 26.52 | $26.09 | 262900 |
| 2026-04-20 | 26.62 | $26.56 | 223017 |
| 2026-04-17 | 26.60 | $26.56 | 292319 |
| 2026-04-16 | 26.56 | $26.50 | 277500 |
| 2026-04-15 | 26.53 | $26.37 | 398615 |
| 2026-04-14 | 26.54 | $26.48 | 451300 |
| 2026-04-13 | 26.51 | $26.71 | 559300 |
| 2026-04-10 | 26.39 | $26.77 | 406707 |
| 2026-04-09 | 26.22 | $26.84 | 274800 |
| 2026-04-08 | 26.00 | $26.51 | 359692 |
| 2026-04-07 | 25.83 | $26.17 | 282008 |
| 2026-04-06 | 25.74 | $26.19 | 331118 |
| 2026-04-02 | 25.61 | $26.10 | 331565 |
| 2026-04-01 | 25.49 | $26.15 | 525542 |
| 2026-03-31 | 25.34 | $25.88 | 432494 |
| 2026-03-30 | 25.24 | $25.52 | 464800 |
| 2026-03-27 | 25.23 | $25.40 | 295022 |
| 2026-03-26 | 25.27 | $25.41 | 306514 |
| 2026-03-25 | 25.32 | $25.74 | 380263 |
| 2026-03-24 | 25.29 | $25.40 | 353300 |
| 2026-03-23 | 25.36 | $25.18 | 331800 |
| 2026-03-20 | 25.52 | $25.10 | 375100 |
| 2026-03-19 | 25.74 | $25.62 | 311012 |
| 2026-03-18 | 25.86 | $25.95 | 234774 |
| 2026-03-17 | 25.90 | $26.17 | 178572 |
| 2026-03-16 | 25.88 | $26.03 | 272600 |
| 2026-03-13 | 25.90 | $25.75 | 305200 |
| 2026-03-12 | 26.03 | $25.73 | 276200 |
| 2026-03-11 | 26.19 | $25.76 | 230389 |
| 2026-03-10 | 26.37 | $25.67 | 273637 |
| 2026-03-09 | 26.63 | $25.96 | 737185 |
| 2026-03-06 | 26.85 | $26.19 | 336200 |
| 2026-03-05 | 27.03 | $26.47 | 418985 |
| 2026-03-04 | 27.17 | $26.90 | 315600 |
| 2026-03-03 | 27.20 | $26.93 | 494600 |
| 2026-03-02 | 27.21 | $27.24 | 396761 |
| 2026-02-27 | 27.12 | $27.08 | 339832 |
| 2026-02-26 | 27.06 | $26.95 | 251617 |
| 2026-02-25 | 27.01 | $26.83 | 207938 |
| 2026-02-24 | 26.99 | $26.77 | 488422 |
| 2026-02-23 | 26.97 | $26.78 | 443139 |
| 2026-02-20 | 26.94 | $26.87 | 521882 |
| 2026-02-19 | 26.86 | $26.61 | 334900 |
| 2026-02-18 | 26.84 | $26.46 | 374272 |
| 2026-02-17 | 26.86 | $26.68 | 454300 |
| 2026-02-13 | 26.80 | $26.85 | 370636 |
| 2026-02-12 | 26.66 | $26.57 | 373126 |
| 2026-02-11 | 26.57 | $26.56 | 363200 |
| 2026-02-10 | 26.45 | $26.45 | 308720 |
| 2026-02-09 | 26.34 | $26.38 | 393691 |
| 2026-02-06 | 26.21 | $26.03 | 350861 |
| 2026-02-05 | 26.16 | $26.02 | 405548 |
| 2026-02-04 | 26.09 | $26.03 | 409600 |
| 2026-02-03 | 26.00 | $25.93 | 423327 |
| 2026-02-02 | 25.91 | $25.75 | 374905 |
| 2026-01-30 | 25.84 | $25.85 | 406636 |
| 2026-01-29 | 25.72 | $25.96 | 395900 |
| 2026-01-28 | 25.53 | $25.72 | 308300 |
| 2026-01-27 | 25.37 | $25.66 | 344532 |
| 2026-01-26 | 25.19 | $25.38 | 354800 |
| 2026-01-23 | 25.05 | $25.21 | 290000 |
| 2026-01-22 | 24.93 | $25.02 | 329700 |
| 2026-01-21 | 24.83 | $24.94 | 272901 |
| 2026-01-20 | 24.74 | $24.66 | 364541 |
| 2026-01-16 | 24.70 | $24.96 | 524532 |
| 2026-01-15 | 24.57 | $24.78 | 396000 |
| 2026-01-14 | 24.45 | $24.50 | 347661 |
| 2026-01-13 | 24.40 | $24.42 | 388300 |
| 2026-01-12 | 24.36 | $24.41 | 353400 |
| 2026-01-09 | 24.32 | $24.36 | 469463 |
| 2026-01-08 | 24.27 | $24.23 | 400305 |
| 2026-01-07 | 24.26 | $23.93 | 496574 |
| 2026-01-06 | 24.33 | $24.30 | 317600 |
| 2026-01-05 | 24.30 | $24.27 | 469573 |
| 2026-01-02 | 24.28 | $24.47 | 486446 |
| 2025-12-31 | 24.18 | $24.11 | 447303 |
| 2025-12-30 | 24.17 | $24.32 | 368205 |
| 2025-12-29 | 24.09 | $24.21 | 387876 |
| 2025-12-26 | 24.03 | $24.18 | 422000 |
| 2025-12-24 | 23.96 | $24.24 | 144442 |
| 2025-12-23 | 23.86 | $24.07 | 417843 |
| 2025-12-22 | 23.79 | $23.81 | 757800 |
| 2025-12-19 | 23.79 | $23.80 | 334301 |
| 2025-12-18 | 23.79 | $23.85 | 307337 |
| 2025-12-17 | 23.78 | $23.65 | 610819 |
| 2025-12-16 | 23.83 | $23.86 | 354152 |
| 2025-12-15 | 23.82 | $23.98 | 488049 |
| 2025-12-12 | 23.77 | $23.74 | 292600 |
| 2025-12-11 | 23.79 | $23.71 | 291400 |
| 2025-12-10 | 23.83 | $23.57 | 497300 |
| 2025-12-09 | 23.92 | $23.55 | 520610 |
| 2025-12-08 | 24.03 | $23.73 | 473000 |
| 2025-12-05 | 24.11 | $23.91 | 415017 |
| 2025-12-04 | 24.15 | $23.94 | 316999 |
| 2025-12-03 | 24.19 | $23.97 | 520100 |
| 2025-12-02 | 24.23 | $24.08 | 359513 |
| 2025-12-01 | 24.24 | $24.17 | 474227 |
| 2025-11-28 | 24.22 | $24.62 | 245500 |
| 2025-11-26 | 24.05 | $24.43 | 367919 |
| 2025-11-25 | 23.91 | $24.01 | 293300 |
| 2025-11-24 | 23.86 | $23.95 | 389854 |
| 2025-11-21 | 23.83 | $23.60 | 391600 |
| 2025-11-20 | 23.90 | $23.51 | 357403 |
| 2025-11-19 | 24.01 | $23.79 | 340814 |
| 2025-11-18 | 24.06 | $23.96 | 359204 |
| 2025-11-17 | 24.07 | $24.05 | 348125 |
| 2025-11-14 | 24.04 | $24.14 | 326496 |
| 2025-11-13 | 23.99 | $24.03 | 416957 |
| 2025-11-12 | 23.95 | $24.31 | 520400 |
| 2025-11-11 | 23.82 | $24.22 | 635849 |
| 2025-11-10 | 23.69 | $23.97 | 535234 |
| 2025-11-07 | 23.61 | $23.69 | 368225 |
| 2025-11-06 | 23.61 | $23.57 | 397854 |
| 2025-11-05 | 23.65 | $23.74 | 391400 |
| 2025-11-04 | 23.65 | $23.65 | 444200 |
| 2025-11-03 | 23.68 | $23.79 | 637953 |
| 2025-10-31 | 23.67 | $23.62 | 624100 |
| 2025-10-30 | 23.72 | $23.59 | 510444 |
| 2025-10-29 | 23.79 | $23.63 | 618900 |
| 2025-10-28 | 23.87 | $23.79 | 749731 |
| 2025-10-27 | 23.92 | $24.02 | 628972 |
| 2025-10-24 | 23.92 | $24.06 | 1.2M |
| 2025-10-23 | 23.90 | $24.02 | 1.1M |
| 2025-10-22 | 23.90 | $24.09 | 406400 |
| 2025-10-21 | 23.87 | $23.98 | 494520 |
| 2025-10-20 | 23.88 | $24.10 | 637615 |
| 2025-10-17 | 23.86 | $23.89 | 447428 |
| 2025-10-16 | 23.91 | $24.06 | 878000 |
| 2025-10-15 | 23.92 | $24.08 | 539300 |
| 2025-10-14 | 23.94 | $23.84 | 550408 |
| 2025-10-13 | 24.03 | $23.89 | 546305 |
| 2025-10-10 | 24.14 | $23.97 | 740154 |
| 2025-10-09 | 24.26 | $24.27 | 569000 |
| 2025-10-08 | 24.31 | $24.52 | 481100 |
| 2025-10-07 | 24.29 | $24.62 | 509700 |
| 2025-10-06 | 24.25 | $24.85 | 804200 |
| 2025-10-03 | 24.14 | $24.66 | 912487 |
| 2025-10-02 | 24.06 | $24.22 | 657865 |
| 2025-10-01 | 24.12 | $24.74 | 759003 |
| 2025-09-30 | 24.04 | $24.80 | 989665 |
| 2025-09-29 | 23.92 | $24.23 | 637317 |
| 2025-09-26 | 23.98 | $24.22 | 353700 |
| 2025-09-25 | 24.06 | $24.21 | 648800 |
| 2025-09-24 | 24.18 | $24.24 | 357409 |
| 2025-09-23 | 24.33 | $24.48 | 572816 |
| 2025-09-22 | 24.44 | $24.00 | 1.3M |
| 2025-09-19 | 24.74 | $24.68 | 828535 |
| 2025-09-18 | 24.90 | $24.99 | 925838 |
| 2025-09-17 | 25.01 | $24.73 | 669300 |
| 2025-09-16 | 25.24 | $24.52 | 848648 |
| 2025-09-15 | 25.59 | $25.22 | 740975 |
| 2025-09-12 | 25.80 | $25.64 | 674600 |
| 2025-09-11 | 25.92 | $25.77 | 1.0M |
| 2025-09-10 | 26.05 | $26.09 | 142500 |
| 2025-09-09 | 26.10 | $26.02 | 161147 |
| 2025-09-08 | 26.18 | $26.10 | 165001 |
| 2025-09-05 | 26.27 | $26.14 | 129749 |
| 2025-09-04 | 26.36 | $26.18 | 164400 |
| 2025-09-03 | 26.47 | $26.25 | 140001 |
| 2025-09-02 | 26.58 | $26.26 | 243100 |
| 2025-08-29 | 26.71 | $26.66 | 192821 |
| 2025-08-28 | 26.74 | $26.62 | 187890 |
| 2025-08-27 | 26.79 | $26.51 | 378700 |
| 2025-08-26 | 26.89 | $26.78 | 165300 |
| 2025-08-25 | 26.93 | $26.90 | 120006 |
| 2025-08-22 | 26.94 | $27.06 | 106924 |
| 2025-08-21 | 26.89 | $26.90 | 145530 |
| 2025-08-20 | 26.89 | $26.97 | 112600 |
| 2025-08-19 | 26.87 | $26.76 | 130168 |
| 2025-08-18 | 26.90 | $26.71 | 179430 |
| 2025-08-15 | 26.96 | $26.92 | 146900 |
| 2025-08-14 | 26.96 | $26.75 | 329455 |
| 2025-08-13 | 27.01 | $27.00 | 171800 |
| 2025-08-12 | 27.00 | $27.00 | 140938 |
| 2025-08-11 | 26.98 | $27.06 | 146900 |
| 2025-08-08 | 26.93 | $27.06 | 231800 |
| 2025-08-07 | 26.87 | $27.09 | 170160 |
| 2025-08-06 | 26.79 | $26.94 | 114822 |
| 2025-08-05 | 26.74 | $26.86 | 110200 |
| 2025-08-04 | 26.70 | $26.91 | 161224 |
| 2025-08-01 | 26.64 | $26.68 | 139008 |
| 2025-07-31 | 26.64 | $26.57 | 202700 |
| 2025-07-30 | 26.67 | $26.74 | 172040 |
| 2025-07-29 | 26.65 | $26.59 | 122200 |
| 2025-07-28 | 26.68 | $26.50 | 185800 |
| 2025-07-25 | 26.74 | $26.79 | 121517 |
| 2025-07-24 | 26.72 | $26.82 | 130322 |
| 2025-07-23 | 26.69 | $26.84 | 158948 |
| 2025-07-22 | 26.64 | $26.76 | 156615 |
| 2025-07-21 | 26.61 | $26.56 | 219341 |
| 2025-07-18 | 26.63 | $26.61 | 148756 |
| 2025-07-17 | 26.64 | $26.40 | 160000 |
| 2025-07-16 | 26.72 | $26.46 | 142200 |
| 2025-07-15 | 26.79 | $26.42 | 168330 |
| 2025-07-14 | 26.89 | $26.81 | 138236 |
| 2025-07-11 | 26.89 | $26.73 | 107341 |
| 2025-07-10 | 26.91 | $26.75 | 174400 |
| 2025-07-09 | 26.92 | $26.72 | 149033 |
| 2025-07-08 | 26.94 | $26.66 | 194100 |
| 2025-07-07 | 26.98 | $26.88 | 326100 |
| 2025-07-03 | 26.96 | $27.05 | 126500 |
| 2025-07-02 | 26.87 | $27.10 | 303800 |
| 2025-07-01 | 26.74 | $26.96 | 221626 |
| 2025-06-30 | 26.62 | $26.95 | 354950 |
| 2025-06-27 | 26.47 | $26.65 | 220547 |
| 2025-06-26 | 26.39 | $26.56 | 160500 |
| 2025-06-25 | 26.31 | $26.39 | 194900 |
| 2025-06-24 | 26.27 | $26.56 | 196071 |
| 2025-06-23 | 26.16 | $26.35 | 243657 |
| 2025-06-20 | 26.10 | $26.04 | 137700 |
| 2025-06-18 | 26.12 | $25.85 | 118802 |
| 2025-06-17 | 26.20 | $25.88 | 124225 |
| 2025-06-16 | 26.29 | $26.01 | 146500 |
| 2025-06-13 | 26.35 | $26.20 | 114043 |
| 2025-06-12 | 26.36 | $26.28 | 105734 |
| 2025-06-11 | 26.35 | $26.17 | 166100 |
| 2025-06-10 | 26.36 | $26.10 | 156000 |
| 2025-06-09 | 26.39 | $26.23 | 197411 |
| 2025-06-06 | 26.39 | $26.34 | 127616 |
| 2025-06-05 | 26.34 | $26.25 | 164200 |
| 2025-06-04 | 26.31 | $26.29 | 145500 |
| 2025-06-03 | 26.25 | $26.34 | 156600 |
| 2025-06-02 | 26.16 | $26.33 | 311155 |
| 2025-05-30 | 26.05 | $26.21 | 194900 |
| 2025-05-29 | 25.95 | $26.05 | 202626 |
| 2025-05-28 | 25.87 | $25.71 | 176528 |
| 2025-05-27 | 25.88 | $25.94 | 183433 |
| 2025-05-23 | 25.81 | $25.71 | 113933 |
| 2025-05-22 | 25.80 | $25.52 | 165600 |
| 2025-05-21 | 25.84 | $25.68 | 193602 |
| 2025-05-20 | 25.83 | $26.03 | 289300 |
| 2025-05-19 | 25.71 | $25.73 | 142600 |
| 2025-05-16 | 25.65 | $25.73 | 161747 |
| 2025-05-15 | 25.58 | $25.44 | 193857 |
| 2025-05-14 | 25.57 | $25.18 | 177897 |
| 2025-05-13 | 25.64 | $25.25 | 209642 |
| 2025-05-12 | 25.70 | $25.37 | 288200 |
| 2025-05-09 | 25.74 | $25.59 | 152300 |
| 2025-05-08 | 25.70 | $25.57 | 199805 |
| 2025-05-07 | 25.65 | $25.65 | 190520 |
| 2025-05-06 | 25.56 | $25.60 | 172420 |
| 2025-05-05 | 25.47 | $25.59 | 182394 |
| 2025-05-02 | 25.35 | $25.51 | 147300 |
| 2025-05-01 | 25.22 | $25.35 | 187127 |
| 2025-04-30 | 25.11 | $25.38 | 239400 |
| 2025-04-29 | 24.97 | $25.38 | 187246 |
| 2025-04-28 | 24.79 | $25.06 | 161704 |
| 2025-04-25 | 24.67 | $24.91 | 144611 |
| 2025-04-24 | 24.57 | $24.95 | 182403 |
| 2025-04-23 | 24.44 | $24.90 | 264010 |
| 2025-04-22 | 24.29 | $24.80 | 167907 |
| 2025-04-21 | 24.14 | $24.44 | 247800 |
| 2025-04-17 | 24.08 | $24.84 | 223800 |
| 2025-04-16 | 23.88 | $24.46 | 252411 |
| 2025-04-15 | 23.76 | $24.42 | 185725 |
| 2025-04-14 | 23.64 | $24.25 | 214672 |
| 2025-04-11 | 23.54 | $23.57 | 187639 |
| 2025-04-10 | 23.65 | $23.24 | 319634 |
| 2025-04-09 | 23.90 | $23.31 | 559906 |
| 2025-04-08 | 24.18 | $22.63 | 348300 |
| 2025-04-07 | 24.74 | $22.85 | 830400 |
| 2025-04-04 | 25.35 | $24.18 | 666919 |
| 2025-04-03 | 25.67 | $25.83 | 299900 |
| 2025-04-02 | 25.54 | $25.89 | 234386 |
| 2025-04-01 | 25.35 | $25.63 | 220168 |
| 2025-03-31 | 25.20 | $25.55 | 444702 |
| 2025-03-28 | 25.03 | $25.33 | 289614 |
| 2025-03-27 | 24.90 | $25.00 | 228134 |
| 2025-03-26 | 24.84 | $24.77 | 197943 |
| 2025-03-25 | 24.84 | $24.65 | 234133 |
| 2025-03-24 | 24.88 | $24.86 | 139646 |
| 2025-03-21 | 24.85 | $24.86 | 108842 |
| 2025-03-20 | 24.82 | $24.98 | 106600 |
| 2025-03-19 | 24.74 | $24.95 | 108348 |
| 2025-03-18 | 24.65 | $24.86 | 116290 |
| 2025-03-17 | 24.56 | $24.88 | 203300 |
| 2025-03-14 | 24.45 | $24.54 | 155027 |
| 2025-03-13 | 24.43 | $24.15 | 162440 |
| 2025-03-12 | 24.52 | $24.36 | 179733 |
| 2025-03-11 | 24.57 | $24.31 | 279655 |
| 2025-03-10 | 24.63 | $24.75 | 273600 |
| 2025-03-07 | 24.58 | $24.77 | 265200 |
| 2025-03-06 | 24.50 | $24.26 | 262700 |
| 2025-03-05 | 24.57 | $24.48 | 347351 |
| 2025-03-04 | 24.59 | $24.42 | 262300 |
| 2025-03-03 | 24.62 | $24.58 | 219731 |
| 2025-02-28 | 24.61 | $24.65 | 273200 |
| 2025-02-27 | 24.57 | $24.45 | 231048 |
| 2025-02-26 | 24.59 | $24.49 | 134100 |
| 2025-02-25 | 24.59 | $24.53 | 167243 |
| 2025-02-24 | 24.58 | $24.54 | 201408 |
| 2025-02-21 | 24.57 | $24.66 | 254834 |
| 2025-02-20 | 24.51 | $24.46 | 210503 |
| 2025-02-19 | 24.50 | $24.43 | 165036 |
| 2025-02-18 | 24.49 | $24.39 | 187700 |
| 2025-02-14 | 24.50 | $24.39 | 177117 |
| 2025-02-13 | 24.50 | $24.52 | 178600 |
| 2025-02-12 | 24.47 | $24.29 | 204717 |
| 2025-02-11 | 24.49 | $24.41 | 143543 |
| 2025-02-10 | 24.48 | $24.41 | 175811 |
| 2025-02-07 | 24.47 | $24.38 | 237205 |
| 2025-02-06 | 24.46 | $24.39 | 225416 |
| 2025-02-05 | 24.45 | $24.46 | 142207 |
| 2025-02-04 | 24.41 | $24.35 | 128839 |
| 2025-02-03 | 24.39 | $24.33 | 272300 |
| 2025-01-31 | 24.37 | $24.46 | 229900 |
| 2025-01-30 | 24.31 | $24.51 | 224300 |
| 2025-01-29 | 24.22 | $23.93 | 259600 |
| 2025-01-28 | 24.28 | $24.16 | 238149 |
| 2025-01-27 | 24.29 | $24.19 | 267715 |
| 2025-01-24 | 24.29 | $24.41 | 181800 |
| 2025-01-23 | 24.22 | $24.29 | 170725 |
| 2025-01-22 | 24.17 | $24.38 | 247100 |
| 2025-01-21 | 24.08 | $24.58 | 224543 |
| 2025-01-17 | 23.91 | $24.43 | 293542 |
| 2025-01-16 | 23.75 | $24.20 | 183500 |
| 2025-01-15 | 23.63 | $23.81 | 174425 |
| 2025-01-14 | 23.61 | $23.54 | 188126 |
| 2025-01-13 | 23.68 | $23.43 | 271138 |
| 2025-01-10 | 23.80 | $23.85 | 210400 |
| 2025-01-08 | 23.82 | $23.96 | 188590 |
| 2025-01-07 | 23.81 | $24.01 | 123500 |
| 2025-01-06 | 23.79 | $24.10 | 256332 |
| 2025-01-03 | 23.74 | $24.42 | 174700 |
| 2025-01-02 | 23.58 | $24.24 | 192039 |
| 2024-12-31 | 23.45 | $24.04 | 222515 |
| 2024-12-30 | 23.37 | $23.89 | 317153 |
| 2024-12-27 | 23.32 | $23.77 | 172237 |
| 2024-12-26 | 23.31 | $23.75 | 193415 |
| 2024-12-24 | 23.31 | $23.78 | 137400 |
| 2024-12-23 | 23.32 | $23.47 | 183500 |
| 2024-12-20 | 23.44 | $23.41 | 202003 |
| 2024-12-19 | 23.61 | $23.20 | 342300 |
| 2024-12-18 | 23.91 | $23.17 | 368000 |
| 2024-12-17 | 24.28 | $23.58 | 367548 |
| 2024-12-16 | 24.61 | $23.98 | 371237 |
| 2024-12-13 | 24.89 | $24.42 | 165800 |
| 2024-12-12 | 25.10 | $24.54 | 244768 |
| 2024-12-11 | 25.32 | $24.77 | 204007 |
| 2024-12-10 | 25.52 | $24.88 | 214900 |
| 2024-12-09 | 25.73 | $25.20 | 203400 |
| 2024-12-06 | 25.87 | $25.62 | 137349 |
| 2024-12-05 | 25.92 | $25.80 | 166428 |
| 2024-12-04 | 25.91 | $25.61 | 125548 |
| 2024-12-03 | 25.96 | $25.78 | 141966 |
| 2024-12-02 | 25.96 | $25.96 | 142700 |
| 2024-11-29 | 25.90 | $26.22 | 134046 |
| 2024-11-27 | 25.75 | $26.15 | 188822 |
| 2024-11-26 | 25.57 | $25.81 | 152000 |
| 2024-11-25 | 25.47 | $25.72 | 163700 |
| 2024-11-22 | 25.37 | $25.78 | 134300 |
| 2024-11-21 | 25.23 | $25.60 | 163300 |
| 2024-11-20 | 25.12 | $25.35 | 123900 |
| 2024-11-19 | 25.06 | $25.41 | 174600 |
| 2024-11-18 | 24.98 | $25.21 | 128558 |
| 2024-11-15 | 24.94 | $24.90 | 140831 |
| 2024-11-14 | 24.99 | $24.87 | 116338 |
| 2024-11-13 | 25.07 | $24.86 | 160925 |
| 2024-11-12 | 25.16 | $25.03 | 153700 |
| 2024-11-11 | 25.23 | $25.70 | 164458 |
| 2024-11-08 | 25.10 | $25.49 | 177400 |
| 2024-11-07 | 25.02 | $25.29 | 179013 |
| 2024-11-06 | 24.97 | $25.00 | 203218 |
| 2024-11-05 | 25.02 | $25.13 | 147400 |
| 2024-11-04 | 25.04 | $24.87 | 218912 |
| 2024-11-01 | 25.15 | $25.07 | 161843 |
| 2024-10-31 | 25.22 | $25.12 | 316610 |
| 2024-10-30 | 25.29 | $25.32 | 152435 |
| 2024-10-29 | 25.32 | $25.19 | 176704 |
| 2024-10-28 | 25.39 | $25.46 | 172612 |
| 2024-10-25 | 25.40 | $25.45 | 180800 |
| 2024-10-24 | 25.42 | $25.49 | 150506 |
| 2024-10-23 | 25.42 | $25.45 | 141449 |
| 2024-10-22 | 25.45 | $25.39 | 137807 |
| 2024-10-21 | 25.50 | $25.54 | 143800 |
| 2024-10-18 | 25.51 | $25.65 | 133200 |
| 2024-10-17 | 25.49 | $25.53 | 104500 |
| 2024-10-16 | 25.51 | $25.68 | 174125 |
| 2024-10-15 | 25.48 | $25.57 | 129700 |
| 2024-10-14 | 25.48 | $25.38 | 170000 |
| 2024-10-11 | 25.55 | $25.23 | 122013 |
| 2024-10-10 | 25.67 | $25.23 | 141731 |
| 2024-10-09 | 25.83 | $25.23 | 301601 |
| 2024-10-08 | 26.01 | $25.61 | 184606 |
| 2024-10-07 | 26.12 | $25.83 | 170200 |
| 2024-10-04 | 26.17 | $26.26 | 184200 |
| 2024-10-03 | 26.09 | $26.23 | 124139 |
| 2024-10-02 | 26.00 | $26.17 | 231301 |
| 2024-10-01 | 25.91 | $25.98 | 151437 |
| 2024-09-30 | 25.85 | $26.03 | 218707 |
| 2024-09-27 | 25.77 | $25.76 | 168645 |
| 2024-09-26 | 25.74 | $25.43 | 120719 |
| 2024-09-25 | 25.81 | $25.53 | 199900 |
| 2024-09-24 | 25.86 | $25.67 | 172312 |
| 2024-09-23 | 25.87 | $25.68 | 139132 |
| 2024-09-20 | 25.88 | $25.38 | 225900 |
| 2024-09-19 | 25.97 | $25.59 | 312807 |
| 2024-09-18 | 26.02 | $25.97 | 164224 |
| 2024-09-17 | 25.94 | $25.89 | 176225 |
| 2024-09-16 | 25.87 | $25.94 | 176315 |
| 2024-09-13 | 25.76 | $25.76 | 123132 |
| 2024-09-12 | 25.67 | $25.68 | 141435 |
| 2024-09-11 | 25.59 | $25.55 | 155856 |
| 2024-09-10 | 25.52 | $25.77 | 236813 |
| 2024-09-09 | 25.36 | $25.60 | 193300 |
| 2024-09-06 | 25.21 | $25.38 | 260000 |
| 2024-09-05 | 25.09 | $25.27 | 163000 |
| 2024-09-04 | 24.98 | $25.35 | 189945 |
| 2024-09-03 | 24.81 | $25.03 | 179801 |
| 2024-08-30 | 24.71 | $24.92 | 200300 |
| 2024-08-29 | 24.62 | $24.85 | 205600 |
| 2024-08-28 | 24.52 | $24.51 | 121100 |
| 2024-08-27 | 24.51 | $24.64 | 98721 |
| 2024-08-26 | 24.45 | $24.65 | 188309 |
| 2024-08-23 | 24.38 | $24.44 | 101235 |
| 2024-08-22 | 24.35 | $24.28 | 101600 |
| 2024-08-21 | 24.37 | $24.23 | 129400 |
| 2024-08-20 | 24.40 | $24.13 | 138140 |
| 2024-08-19 | 24.48 | $24.41 | 166222 |
| 2024-08-16 | 24.47 | $24.20 | 159843 |
| 2024-08-15 | 24.54 | $24.13 | 230000 |
| 2024-08-14 | 24.63 | $24.27 | 184026 |
| 2024-08-13 | 24.69 | $24.45 | 178000 |
| 2024-08-12 | 24.71 | $24.47 | 234444 |
| 2024-08-09 | 24.72 | $24.62 | 135922 |
| 2024-08-08 | 24.67 | $24.75 | 155047 |
| 2024-08-07 | 24.57 | $24.51 | 195340 |
| 2024-08-06 | 24.52 | $24.38 | 167535 |
| 2024-08-05 | 24.49 | $24.13 | 582805 |
| 2024-08-02 | 24.52 | $24.52 | 248708 |
| 2024-08-01 | 24.44 | $24.42 | 125000 |
| 2024-07-31 | 24.36 | $24.36 | 186200 |
| 2024-07-30 | 24.27 | $24.14 | 168911 |
| 2024-07-29 | 24.23 | $23.99 | 153900 |
| 2024-07-26 | 24.23 | $24.04 | 146800 |
| 2024-07-25 | 24.20 | $23.93 | 128800 |
| 2024-07-24 | 24.19 | $24.00 | 123400 |
| 2024-07-23 | 24.15 | $24.14 | 152348 |
| 2024-07-22 | 24.05 | $24.14 | 187200 |
| 2024-07-19 | 23.93 | $24.01 | 72945 |
| 2024-07-18 | 23.81 | $23.95 | 305100 |
| 2024-07-17 | 23.68 | $23.88 | 181745 |
| 2024-07-16 | 23.53 | $23.71 | 297909 |
| 2024-07-15 | 23.41 | $23.74 | 281544 |
| 2024-07-12 | 23.24 | $23.81 | 250232 |
| 2024-07-11 | 23.01 | $23.53 | 196648 |
| 2024-07-10 | 22.82 | $23.38 | 142316 |
| 2024-07-09 | 22.64 | $23.09 | 173929 |
| 2024-07-08 | 22.51 | $23.10 | 239825 |
| 2024-07-05 | 22.35 | $22.85 | 332900 |
| 2024-07-03 | 22.23 | $22.42 | 83700 |
| 2024-07-02 | 22.23 | $22.30 | 257800 |
| 2024-07-01 | 22.28 | $22.48 | 190900 |
| 2024-06-28 | 22.28 | $22.48 | 192200 |
| 2024-06-27 | 22.28 | $22.50 | 162900 |
| 2024-06-26 | 22.29 | $22.23 | 155040 |
| 2024-06-25 | 22.39 | $22.35 | 146088 |
| 2024-06-24 | 22.48 | $22.40 | 439900 |
| 2024-06-21 | 22.58 | $22.56 | 161400 |
| 2024-06-20 | 22.65 | $22.47 | 211005 |
| 2024-06-18 | 22.77 | $22.44 | 191200 |
| 2024-06-17 | 22.92 | $22.66 | 173015 |
| 2024-06-14 | 23.05 | $22.86 | 119889 |
| 2024-06-13 | 23.14 | $22.81 | 137230 |
| 2024-06-12 | 23.27 | $22.97 | 124042 |
| 2024-06-11 | 23.37 | $23.05 | 132019 |
| 2024-06-10 | 23.47 | $23.52 | 121800 |
| 2024-06-07 | 23.44 | $23.38 | 117800 |
| 2024-06-06 | 23.46 | $23.59 | 134200 |
| 2024-06-05 | 23.40 | $23.62 | 126246 |
| 2024-06-04 | 23.32 | $23.47 | 128500 |
| 2024-06-03 | 23.28 | $23.55 | 169001 |
| 2024-05-31 | 23.19 | $23.72 | 244237 |
| 2024-05-30 | 23.04 | $23.01 | 203331 |
| 2024-05-29 | 23.07 | $22.54 | 145321 |
| 2024-05-28 | 23.27 | $22.78 | 238639 |
| 2024-05-24 | 23.43 | $23.01 | 113709 |
| 2024-05-23 | 23.55 | $22.97 | 165400 |
| 2024-05-22 | 23.70 | $23.47 | 112400 |
| 2024-05-21 | 23.73 | $23.61 | 113100 |
| 2024-05-20 | 23.72 | $23.54 | 151007 |
| 2024-05-17 | 23.72 | $23.57 | 125200 |
| 2024-05-16 | 23.70 | $23.58 | 125600 |
| 2024-05-15 | 23.68 | $23.61 | 166549 |
| 2024-05-14 | 23.63 | $23.58 | 133435 |
| 2024-05-13 | 23.58 | $23.76 | 175800 |
| 2024-05-10 | 23.46 | $23.63 | 136000 |
| 2024-05-09 | 23.35 | $23.61 | 159200 |
| 2024-05-08 | 23.21 | $23.33 | 167218 |
| 2024-05-07 | 23.13 | $23.30 | 186401 |
| 2024-05-06 | 23.04 | $23.30 | 204815 |
| 2024-05-03 | 22.93 | $23.11 | 151100 |
| 2024-05-02 | 22.85 | $23.00 | 142900 |
| 2024-05-01 | 22.79 | $22.74 | 258600 |
| 2024-04-30 | 22.80 | $22.80 | 475736 |
| 2024-04-29 | 22.79 | $23.09 | 215914 |
| 2024-04-26 | 22.68 | $23.12 | 192100 |
| 2024-04-25 | 22.54 | $23.28 | 197309 |
| 2024-04-24 | 22.31 | $23.18 | 301500 |
| 2024-04-23 | 22.08 | $22.55 | 136000 |
| 2024-04-22 | 21.99 | $22.28 | 169500 |
| 2024-04-19 | 21.98 | $22.22 | 127400 |
| 2024-04-18 | 21.98 | $22.00 | 196621 |
| 2024-04-17 | 22.07 | $21.70 | 140375 |
| 2024-04-16 | 22.27 | $21.37 | 307400 |
| 2024-04-15 | 22.62 | $21.59 | 390100 |
| 2024-04-12 | 22.98 | $22.22 | 135441 |
| 2024-04-11 | 23.21 | $22.49 | 217837 |
| 2024-04-10 | 23.41 | $22.72 | 235742 |
| 2024-04-09 | 23.58 | $23.12 | 188200 |
| 2024-04-08 | 23.65 | $23.38 | 157821 |
| 2024-04-05 | 23.65 | $23.32 | 192929 |
| 2024-04-04 | 23.66 | $23.51 | 274500 |
| 2024-04-03 | 23.60 | $23.68 | 210418 |
| 2024-04-02 | 23.46 | $23.67 | 232005 |
| 2024-04-01 | 23.29 | $23.74 | 435100 |
| 2024-03-28 | 23.06 | $23.57 | 472824 |
| 2024-03-27 | 22.82 | $23.49 | 472350 |
| 2024-03-26 | 22.56 | $22.68 | 271900 |
| 2024-03-25 | 22.49 | $22.50 | 175100 |
| 2024-03-22 | 22.45 | $22.24 | 172428 |
| 2024-03-21 | 22.49 | $22.38 | 223700 |
| 2024-03-20 | 22.49 | $22.51 | 148150 |
| 2024-03-19 | 22.45 | $22.53 | 148521 |
| 2024-03-18 | 22.39 | $22.38 | 172800 |
| 2024-03-15 | 22.36 | $22.25 | 140700 |
| 2024-03-14 | 22.36 | $22.11 | 121300 |
| 2024-03-13 | 22.40 | $22.34 | 154227 |
| 2024-03-12 | 22.38 | $22.29 | 181779 |
| 2024-03-11 | 22.36 | $22.65 | 145769 |
| 2024-03-08 | 22.23 | $22.39 | 215541 |
| 2024-03-07 | 22.14 | $22.36 | 230406 |
| 2024-03-06 | 22.04 | $22.29 | 222500 |
| 2024-03-05 | 21.94 | $22.14 | 237044 |
| 2024-03-04 | 21.87 | $22.10 | 243765 |
| 2024-03-01 | 21.79 | $22.25 | 431551 |
| 2024-02-29 | 21.65 | $21.82 | 243053 |
| 2024-02-28 | 21.61 | $21.64 | 208203 |
| 2024-02-27 | 21.62 | $21.56 | 242500 |
| 2024-02-26 | 21.66 | $21.44 | 219480 |
| 2024-02-23 | 21.75 | $21.72 | 197800 |
| 2024-02-22 | 21.77 | $21.63 | 311114 |
| 2024-02-21 | 21.82 | $21.78 | 217900 |
| 2024-02-20 | 21.83 | $21.71 | 217439 |
| 2024-02-16 | 21.87 | $21.70 | 178920 |
| 2024-02-15 | 21.93 | $21.75 | 177300 |
| 2024-02-14 | 21.97 | $21.74 | 156914 |
| 2024-02-13 | 22.03 | $21.81 | 265213 |
| 2024-02-12 | 22.07 | $22.20 | 243537 |
| 2024-02-09 | 22.00 | $21.88 | 176520 |
| 2024-02-08 | 22.02 | $21.93 | 206300 |
| 2024-02-07 | 22.02 | $22.22 | 265941 |
| 2024-02-06 | 21.92 | $21.83 | 233447 |
| 2024-02-05 | 21.92 | $21.98 | 189436 |
| 2024-02-02 | 21.88 | $22.14 | 337218 |
| 2024-02-01 | 21.77 | $22.29 | 343620 |
| 2024-01-31 | 21.59 | $21.87 | 349533 |
| 2024-01-30 | 21.51 | $21.96 | 226876 |
| 2024-01-29 | 21.37 | $21.99 | 340890 |
| 2024-01-26 | 21.20 | $21.37 | 303019 |
| 2024-01-25 | 21.20 | $21.20 | 402201 |
| 2024-01-24 | 21.24 | $21.34 | 780229 |
| 2024-01-23 | 21.25 | $21.17 | 276717 |
| 2024-01-22 | 21.33 | $21.10 | 255906 |
| 2024-01-19 | 21.44 | $20.99 | 266635 |
| 2024-01-18 | 21.61 | $20.87 | 330826 |
| 2024-01-17 | 21.86 | $21.27 | 629045 |
| 2024-01-16 | 22.03 | $21.74 | 203960 |
| 2024-01-12 | 22.09 | $22.00 | 314100 |
| 2024-01-11 | 22.08 | $22.22 | 267956 |
| 2024-01-10 | 21.99 | $22.41 | 250301 |
| 2024-01-09 | 21.82 | $22.27 | 248500 |
| 2024-01-08 | 21.65 | $22.17 | 378717 |
| 2024-01-05 | 21.48 | $21.75 | 238300 |
| 2024-01-04 | 21.40 | $21.45 | 351414 |
| 2024-01-03 | 21.40 | $21.51 | 259400 |
| 2024-01-02 | 21.38 | $21.32 | 498226 |
| 2023-12-29 | 21.41 | $21.24 | 398900 |
| 2023-12-28 | 21.47 | $21.44 | 379700 |
| 2023-12-27 | 21.49 | $21.41 | 281692 |
| 2023-12-26 | 21.51 | $21.48 | 295100 |
| 2023-12-22 | 21.52 | $21.25 | 340346 |
| 2023-12-21 | 21.60 | $21.24 | 226620 |
| 2023-12-20 | 21.70 | $21.22 | 235600 |
| 2023-12-19 | 21.83 | $21.61 | 277225 |
| 2023-12-18 | 21.85 | $21.50 | 246007 |
| 2023-12-15 | 21.91 | $21.59 | 228346 |
| 2023-12-14 | 21.95 | $22.00 | 259453 |
| 2023-12-13 | 21.86 | $21.78 | 287902 |
| 2023-12-12 | 21.82 | $21.31 | 176249 |
| 2023-12-11 | 21.90 | $21.63 | 190700 |
| 2023-12-08 | 21.90 | $21.54 | 219900 |
| 2023-12-07 | 21.92 | $21.43 | 264100 |
| 2023-12-06 | 21.97 | $21.48 | 226700 |
| 2023-12-05 | 22.00 | $21.93 | 167800 |
| 2023-12-04 | 21.89 | $22.07 | 257113 |
| 2023-12-01 | 21.70 | $22.38 | 390611 |
| 2023-11-30 | 21.36 | $21.45 | 321100 |
| 2023-11-29 | 21.24 | $21.12 | 206400 |
| 2023-11-28 | 21.19 | $21.08 | 271206 |
| 2023-11-27 | 21.13 | $20.92 | 227500 |
| 2023-11-24 | 21.10 | $20.79 | 151200 |
| 2023-11-22 | 21.10 | $20.74 | 182805 |
| 2023-11-21 | 21.11 | $20.69 | 210000 |
| 2023-11-20 | 21.12 | $20.77 | 236247 |
| 2023-11-17 | 21.11 | $20.83 | 215026 |
| 2023-11-16 | 21.07 | $21.10 | 165900 |
| 2023-11-15 | 20.92 | $21.25 | 442600 |
| 2023-11-14 | 20.69 | $20.84 | 210000 |
| 2023-11-13 | 20.53 | $20.38 | 196600 |
| 2023-11-10 | 20.47 | $20.14 | 230726 |
| 2023-11-09 | 20.47 | $19.57 | 589400 |
| 2023-11-08 | 20.64 | $20.34 | 207233 |
| 2023-11-07 | 20.60 | $20.88 | 137100 |
| 2023-11-06 | 20.37 | $21.12 | 309540 |
| 2023-11-03 | 20.01 | $21.19 | 279714 |
| 2023-11-02 | 19.55 | $20.66 | 287900 |
| 2023-11-01 | 19.15 | $19.76 | 378941 |
| 2023-10-31 | 18.94 | $19.75 | 368500 |
| 2023-10-30 | 18.70 | $19.06 | 239300 |
| 2023-10-27 | 18.63 | $18.83 | 180900 |
| 2023-10-26 | 18.63 | $18.79 | 211500 |
| 2023-10-25 | 18.64 | $18.54 | 237515 |
| 2023-10-24 | 18.74 | $18.61 | 207700 |
| 2023-10-23 | 18.84 | $18.46 | 346700 |
| 2023-10-20 | 19.02 | $18.70 | 273800 |
| 2023-10-19 | 19.17 | $19.10 | 357800 |
| 2023-10-18 | 19.23 | $19.10 | 185053 |
| 2023-10-17 | 19.31 | $19.66 | 289216 |
| 2023-10-16 | 19.24 | $19.65 | 269909 |
| 2023-10-13 | 19.15 | $19.62 | 177200 |
| 2023-10-12 | 19.06 | $19.57 | 210300 |
| 2023-10-11 | 18.98 | $19.73 | 195719 |
| 2023-10-10 | 18.84 | $19.44 | 313600 |
| 2023-10-09 | 18.77 | $19.18 | 216457 |
| 2023-10-06 | 18.78 | $19.47 | 442337 |
| 2023-10-05 | 18.71 | $18.36 | 416413 |
| 2023-10-04 | 18.99 | $18.66 | 369638 |
| 2023-10-03 | 19.24 | $18.72 | 455313 |
| 2023-10-02 | 19.55 | $19.30 | 536120 |
| 2023-09-29 | 19.75 | $19.58 | 264976 |
| 2023-09-28 | 19.91 | $19.58 | 330500 |
| 2023-09-27 | 20.11 | $19.75 | 437000 |
| 2023-09-26 | 20.31 | $20.06 | 330625 |
| 2023-09-25 | 20.47 | $20.55 | 281343 |
| 2023-09-22 | 20.51 | $20.49 | 303501 |
| 2023-09-21 | 20.58 | $20.52 | 229946 |
| 2023-09-20 | 20.67 | $20.74 | 301969 |
| 2023-09-19 | 20.71 | $20.75 | 246450 |
| 2023-09-18 | 20.76 | $20.90 | 269499 |
| 2023-09-15 | 20.79 | $21.01 | 159200 |
| 2023-09-14 | 20.79 | $20.94 | 253500 |
| 2023-09-13 | 20.82 | $20.80 | 292000 |
| 2023-09-12 | 20.90 | $20.95 | 207201 |
| 2023-09-11 | 20.97 | $21.06 | 181188 |
| 2023-09-08 | 21.02 | $21.01 | 220600 |
| 2023-09-07 | 21.10 | $20.99 | 359507 |
| 2023-09-06 | 21.22 | $21.31 | 163115 |
| 2023-09-05 | 21.27 | $21.33 | 268242 |
| 2023-09-01 | 21.32 | $21.76 | 220700 |
| 2023-08-31 | 21.26 | $21.62 | 209298 |
| 2023-08-30 | 21.23 | $21.72 | 165533 |
| 2023-08-29 | 21.18 | $21.66 | 197100 |
| 2023-08-28 | 21.14 | $21.44 | 188763 |
| 2023-08-25 | 21.17 | $21.36 | 209143 |
| 2023-08-24 | 21.24 | $21.32 | 150400 |
| 2023-08-23 | 21.36 | $21.49 | 164200 |
| 2023-08-22 | 21.45 | $21.26 | 132505 |
| 2023-08-21 | 21.64 | $21.27 | 277806 |
| 2023-08-18 | 21.88 | $21.43 | 204100 |
| 2023-08-17 | 22.13 | $21.44 | 329548 |
| 2023-08-16 | 22.44 | $22.04 | 165500 |
| 2023-08-15 | 22.62 | $22.46 | 146000 |
| 2023-08-14 | 22.72 | $22.76 | 153140 |
| 2023-08-11 | 22.75 | $22.65 | 155435 |
| 2023-08-10 | 22.82 | $22.63 | 181648 |
| 2023-08-09 | 22.91 | $22.86 | 152700 |
| 2023-08-08 | 22.95 | $22.99 | 151322 |
| 2023-08-07 | 22.96 | $22.93 | 197811 |
| 2023-08-04 | 22.99 | $22.61 | 327800 |
| 2023-08-03 | 23.13 | $22.84 | 163410 |
| 2023-08-02 | 23.23 | $23.07 | 189109 |
| 2023-08-01 | 23.28 | $23.27 | 148644 |
| 2023-07-31 | 23.27 | $23.36 | 235100 |
| 2023-07-28 | 23.23 | $23.33 | 199503 |
| 2023-07-27 | 23.19 | $23.17 | 197900 |
| 2023-07-26 | 23.20 | $23.22 | 167801 |
| 2023-07-25 | 23.18 | $22.90 | 166045 |
| 2023-07-24 | 23.26 | $22.97 | 189343 |
| 2023-07-21 | 23.34 | $23.06 | 304415 |
| 2023-07-20 | 23.39 | $22.99 | 240029 |
| 2023-07-19 | 23.49 | $23.06 | 192648 |
| 2023-07-18 | 23.57 | $23.05 | 239607 |
| 2023-07-17 | 23.67 | $23.15 | 185007 |
| 2023-07-14 | 23.76 | $23.41 | 163900 |
| 2023-07-13 | 23.78 | $23.40 | 146100 |
| 2023-07-12 | 23.79 | $23.59 | 183500 |
| 2023-07-11 | 23.74 | $23.50 | 269600 |
| 2023-07-10 | 23.70 | $23.59 | 263500 |
| 2023-07-07 | 23.62 | $23.70 | 164206 |
| 2023-07-06 | 23.47 | $23.32 | 118842 |
| 2023-07-05 | 23.40 | $23.40 | 156900 |
| 2023-07-03 | 23.29 | $23.32 | 178911 |
| 2023-06-30 | 23.17 | $23.62 | 228500 |
| 2023-06-29 | 22.92 | $23.33 | 191044 |
| 2023-06-28 | 22.71 | $22.95 | 165307 |
| 2023-06-27 | 22.56 | $22.66 | 169000 |
| 2023-06-26 | 22.47 | $22.43 | 219400 |
| 2023-06-23 | 22.43 | $22.49 | 186332 |
| 2023-06-22 | 22.36 | $22.57 | 226027 |
| 2023-06-21 | 22.25 | $22.38 | 258420 |
| 2023-06-20 | 22.17 | $22.05 | 230408 |
| 2023-06-16 | 22.18 | $22.30 | 148800 |
| 2023-06-15 | 22.12 | $22.21 | 194500 |
| 2023-06-14 | 22.06 | $22.02 | 196118 |
| 2023-06-13 | 22.06 | $22.16 | 183300 |
| 2023-06-12 | 22.00 | $22.26 | 207014 |
| 2023-06-09 | 21.91 | $22.22 | 142221 |
| 2023-06-08 | 21.81 | $22.22 | 289900 |
| 2023-06-07 | 21.69 | $22.39 | 180432 |
| 2023-06-06 | 21.49 | $22.24 | 194922 |
| 2023-06-05 | 21.31 | $22.06 | 243530 |
| 2023-06-02 | 21.14 | $21.90 | 377319 |
| 2023-06-01 | 21.00 | $21.37 | 197821 |
| 2023-05-31 | 21.01 | $21.15 | 274700 |
| 2023-05-30 | 21.09 | $21.10 | 265900 |
| 2023-05-26 | 21.23 | $21.19 | 204300 |
| 2023-05-25 | 21.37 | $20.97 | 315117 |
| 2023-05-24 | 21.62 | $21.44 | 173019 |
| 2023-05-23 | 21.78 | $21.65 | 193828 |
| 2023-05-22 | 21.93 | $21.77 | 241779 |
| 2023-05-19 | 22.07 | $21.72 | 312008 |
| 2023-05-18 | 22.27 | $21.97 | 199700 |
| 2023-05-17 | 22.44 | $22.20 | 155916 |
| 2023-05-16 | 22.57 | $22.28 | 132300 |
| 2023-05-15 | 22.72 | $22.60 | 106423 |
| 2023-05-12 | 22.80 | $22.75 | 94948 |
| 2023-05-11 | 22.85 | $22.69 | 166800 |
| 2023-05-10 | 22.94 | $23.04 | 168204 |
| 2023-05-09 | 22.93 | $22.86 | 134500 |
| 2023-05-08 | 22.99 | $23.15 | 124206 |
| 2023-05-05 | 22.97 | $23.14 | 129001 |
| 2023-05-04 | 22.95 | $22.73 | 144500 |
| 2023-05-03 | 23.05 | $22.77 | 146740 |
| 2023-05-02 | 23.17 | $22.88 | 163300 |
| 2023-05-01 | 23.29 | $23.28 | 187079 |
| 2023-04-28 | 23.30 | $23.20 | 298300 |
| 2023-04-27 | 23.35 | $23.28 | 159811 |
| 2023-04-26 | 23.38 | $22.95 | 162543 |
| 2023-04-25 | 23.52 | $23.12 | 117130 |
| 2023-04-24 | 23.64 | $23.48 | 94918 |
| 2023-04-21 | 23.67 | $23.35 | 130000 |
| 2023-04-20 | 23.75 | $23.44 | 95625 |
| 2023-04-19 | 23.82 | $23.59 | 96800 |
| 2023-04-18 | 23.85 | $23.64 | 131307 |
| 2023-04-17 | 23.87 | $23.67 | 115300 |
| 2023-04-14 | 23.88 | $23.65 | 94000 |
| 2023-04-13 | 23.90 | $23.81 | 162490 |
| 2023-04-12 | 23.87 | $23.87 | 263500 |
| 2023-04-11 | 23.80 | $23.89 | 94800 |
| 2023-04-10 | 23.72 | $23.99 | 111044 |
| 2023-04-06 | 23.59 | $23.91 | 97222 |
| 2023-04-05 | 23.45 | $23.75 | 142934 |
| 2023-04-04 | 23.34 | $23.88 | 108000 |
| 2023-04-03 | 23.15 | $23.77 | 276530 |
| 2023-03-31 | 22.97 | $24.40 | 229604 |
| 2023-03-30 | 22.55 | $23.53 | 127400 |
| 2023-03-29 | 22.32 | $23.16 | 158700 |
| 2023-03-28 | 22.17 | $22.69 | 132334 |
| 2023-03-27 | 22.14 | $22.46 | 114200 |
| 2023-03-24 | 22.20 | $22.36 | 146800 |
| 2023-03-23 | 22.30 | $22.27 | 127700 |
| 2023-03-22 | 22.48 | $22.49 | 120100 |
| 2023-03-21 | 22.63 | $22.74 | 127300 |
| 2023-03-20 | 22.75 | $22.83 | 109637 |
| 2023-03-17 | 22.87 | $22.92 | 90300 |
| 2023-03-16 | 23.01 | $23.18 | 131537 |
| 2023-03-15 | 23.11 | $23.18 | 164011 |
| 2023-03-14 | 23.23 | $23.08 | 116100 |
| 2023-03-13 | 23.43 | $23.11 | 202061 |
| 2023-03-10 | 23.67 | $23.19 | 165800 |
| 2023-03-09 | 23.94 | $23.63 | 130800 |
| 2023-03-08 | 24.14 | $24.01 | 162200 |
| 2023-03-07 | 24.27 | $24.27 | 112200 |
| 2023-03-06 | 24.36 | $24.43 | 135621 |
| 2023-03-03 | 24.41 | $24.58 | 148814 |
| 2023-03-02 | 24.44 | $24.76 | 137000 |
| 2023-03-01 | 24.42 | $24.26 | 152926 |
| 2023-02-28 | 24.55 | $24.46 | 149500 |
| 2023-02-27 | 24.66 | $24.54 | 108747 |
| 2023-02-24 | 24.78 | $24.47 | 124600 |
| 2023-02-23 | 24.94 | $24.59 | 92047 |
| 2023-02-22 | 25.10 | $24.52 | 92926 |
| 2023-02-21 | 25.32 | $24.68 | 187704 |
| 2023-02-17 | 25.54 | $25.01 | 139240 |
| 2023-02-16 | 25.70 | $25.31 | 103200 |
| 2023-02-15 | 25.80 | $25.38 | 139238 |
| 2023-02-14 | 25.90 | $25.70 | 152900 |
| 2023-02-13 | 25.91 | $26.02 | 163136 |
| 2023-02-10 | 25.81 | $25.92 | 187930 |
| 2023-02-09 | 25.73 | $25.43 | 151400 |
| 2023-02-08 | 25.77 | $25.78 | 164900 |
| 2023-02-07 | 25.71 | $25.98 | 192802 |
| 2023-02-06 | 25.56 | $25.53 | 239205 |
| 2023-02-03 | 25.52 | $25.17 | 170700 |
| 2023-02-02 | 25.59 | $25.73 | 128707 |
| 2023-02-01 | 25.48 | $25.40 | 120400 |
| 2023-01-31 | 25.45 | $25.54 | 161400 |
| 2023-01-30 | 25.37 | $25.16 | 151639 |
| 2023-01-27 | 25.39 | $25.59 | 151400 |
| 2023-01-26 | 25.26 | $25.36 | 114000 |
| 2023-01-25 | 25.18 | $25.02 | 121900 |
| 2023-01-24 | 25.19 | $25.13 | 120000 |
| 2023-01-23 | 25.16 | $25.12 | 175700 |
| 2023-01-20 | 25.12 | $24.84 | 142100 |
| 2023-01-19 | 25.16 | $24.61 | 137600 |
| 2023-01-18 | 25.27 | $24.82 | 220747 |
| 2023-01-17 | 25.33 | $25.31 | 120726 |
| 2023-01-13 | 25.25 | $25.58 | 138921 |
| 2023-01-12 | 25.06 | $25.65 | 134119 |
| 2023-01-11 | 24.80 | $25.23 | 114713 |
| 2023-01-10 | 24.61 | $24.96 | 120732 |
| 2023-01-09 | 24.46 | $25.14 | 197901 |
| 2023-01-06 | 24.23 | $24.90 | 80006 |
| 2023-01-05 | 24.01 | $24.24 | 91100 |
| 2023-01-04 | 23.96 | $24.71 | 143042 |
| 2023-01-03 | 23.75 | $24.12 | 253725 |
| 2022-12-30 | 23.69 | $23.99 | 226700 |
| 2022-12-29 | 23.66 | $23.82 | 162044 |
| 2022-12-28 | 23.68 | $23.47 | 292600 |
| 2022-12-27 | 23.81 | $23.67 | 123424 |
| 2022-12-23 | 23.92 | $23.81 | 130915 |
| 2022-12-22 | 24.01 | $23.60 | 144151 |
| 2022-12-21 | 24.18 | $23.94 | 221600 |
| 2022-12-20 | 24.29 | $23.78 | 192802 |
| 2022-12-19 | 24.48 | $23.65 | 164206 |
| 2022-12-16 | 24.74 | $24.12 | 129300 |
| 2022-12-15 | 24.91 | $24.71 | 119543 |
| 2022-12-14 | 24.93 | $24.77 | 142500 |
| 2022-12-13 | 24.92 | $24.76 | 164139 |
| 2022-12-12 | 24.92 | $24.84 | 139334 |
| 2022-12-09 | 24.88 | $24.45 | 120437 |
| 2022-12-08 | 24.95 | $24.39 | 103800 |
| 2022-12-07 | 25.06 | $24.29 | 254314 |
| 2022-12-06 | 25.20 | $24.78 | 107719 |
| 2022-12-05 | 25.22 | $24.66 | 113700 |
| 2022-12-02 | 25.27 | $25.22 | 107900 |
| 2022-12-01 | 25.15 | $25.32 | 142406 |
| 2022-11-30 | 24.96 | $25.00 | 176539 |
| 2022-11-29 | 24.81 | $24.53 | 117244 |
| 2022-11-28 | 24.78 | $24.62 | 137100 |
| 2022-11-25 | 24.70 | $24.88 | 57119 |
| 2022-11-23 | 24.51 | $24.70 | 118606 |
| 2022-11-22 | 24.34 | $24.31 | 117002 |
| 2022-11-21 | 24.24 | $23.90 | 149916 |
| 2022-11-18 | 24.24 | $24.06 | 144100 |
| 2022-11-17 | 24.19 | $23.59 | 189900 |
| 2022-11-16 | 24.26 | $23.63 | 177410 |
| 2022-11-15 | 24.34 | $23.95 | 202337 |
| 2022-11-14 | 24.32 | $24.35 | 127800 |
| 2022-11-11 | 24.16 | $24.32 | 102500 |
| 2022-11-10 | 23.96 | $24.27 | 141400 |
| 2022-11-09 | 23.74 | $23.16 | 117000 |
| 2022-11-08 | 23.81 | $23.86 | 97100 |
| 2022-11-07 | 23.67 | $23.64 | 128000 |
| 2022-11-04 | 23.56 | $23.80 | 98325 |
| 2022-11-03 | 23.37 | $23.35 | 122741 |
| 2022-11-02 | 23.28 | $23.45 | 155900 |
| 2022-11-01 | 23.14 | $23.83 | 129922 |
| 2022-10-31 | 22.85 | $23.82 | 161900 |
| 2022-10-28 | 22.49 | $23.74 | 105829 |
| 2022-10-27 | 22.09 | $23.28 | 134132 |
| 2022-10-26 | 21.75 | $23.14 | 122745 |
| 2022-10-25 | 21.39 | $22.57 | 247733 |
| 2022-10-24 | 21.14 | $21.79 | 136408 |
| 2022-10-21 | 21.10 | $21.68 | 138316 |
| 2022-10-20 | 21.10 | $21.58 | 146300 |
| 2022-10-19 | 21.15 | $21.92 | 130039 |
| 2022-10-18 | 21.13 | $21.95 | 147038 |
| 2022-10-17 | 21.10 | $21.56 | 150900 |
| 2022-10-14 | 21.22 | $21.14 | 144544 |
| 2022-10-13 | 21.52 | $21.70 | 184600 |
| 2022-10-12 | 21.73 | $21.50 | 159900 |
| 2022-10-11 | 22.06 | $22.07 | 212614 |
| 2022-10-10 | 22.31 | $22.19 | 161617 |
| 2022-10-07 | 22.59 | $22.37 | 202527 |
| 2022-10-06 | 22.90 | $23.03 | 128744 |
| 2022-10-05 | 23.08 | $23.43 | 200029 |
| 2022-10-04 | 23.19 | $24.35 | 167801 |
| 2022-10-03 | 23.05 | $23.65 | 173000 |
| 2022-09-30 | 23.12 | $23.24 | 177219 |
| 2022-09-29 | 23.36 | $23.59 | 157615 |
| 2022-09-28 | 23.55 | $24.09 | 193900 |
| 2022-09-27 | 23.66 | $23.25 | 245701 |
| 2022-09-26 | 24.06 | $23.29 | 553940 |
| 2022-09-23 | 24.56 | $23.46 | 316900 |
| 2022-09-22 | 25.13 | $24.39 | 136400 |
| 2022-09-21 | 25.55 | $24.60 | 183844 |
| 2022-09-20 | 26.00 | $25.35 | 132800 |
| 2022-09-19 | 26.31 | $25.89 | 81433 |
| 2022-09-16 | 26.53 | $25.93 | 96700 |
| 2022-09-15 | 26.79 | $26.17 | 96800 |
| 2022-09-14 | 27.03 | $26.61 | 94922 |
| 2022-09-13 | 27.18 | $26.91 | 99103 |
| 2022-09-12 | 27.28 | $27.76 | 101509 |
| 2022-09-09 | 27.12 | $27.61 | 121909 |
| 2022-09-08 | 26.98 | $27.46 | 167200 |
| 2022-09-07 | 26.85 | $27.52 | 145000 |
| 2022-09-06 | 26.68 | $27.02 | 205500 |
| 2022-09-02 | 26.63 | $26.50 | 93034 |
| 2022-09-01 | 26.74 | $26.51 | 119028 |
| 2022-08-31 | 26.88 | $26.65 | 152006 |
| 2022-08-30 | 27.00 | $26.50 | 136531 |
| 2022-08-29 | 27.20 | $26.82 | 116526 |
| 2022-08-26 | 27.34 | $26.76 | 104905 |
| 2022-08-25 | 27.53 | $27.11 | 68208 |
| 2022-08-24 | 27.64 | $27.07 | 90924 |
| 2022-08-23 | 27.79 | $27.12 | 91400 |
| 2022-08-22 | 27.96 | $27.02 | 106402 |
| 2022-08-19 | 28.18 | $27.53 | 69484 |
| 2022-08-18 | 28.28 | $27.79 | 87600 |
| 2022-08-17 | 28.31 | $27.78 | 84845 |
| 2022-08-16 | 28.34 | $27.99 | 128205 |
| 2022-08-15 | 28.30 | $28.18 | 130643 |
| 2022-08-12 | 28.17 | $28.19 | 121500 |
| 2022-08-11 | 28.01 | $27.75 | 113800 |
| 2022-08-10 | 27.93 | $27.73 | 118500 |
| 2022-08-09 | 27.84 | $27.31 | 103215 |
| 2022-08-08 | 27.85 | $27.77 | 129000 |
| 2022-08-05 | 27.70 | $27.11 | 90400 |
| 2022-08-04 | 27.71 | $27.65 | 71622 |
| 2022-08-03 | 27.55 | $27.35 | 123800 |
| 2022-08-02 | 27.43 | $27.55 | 117300 |
| 2022-08-01 | 27.21 | $27.65 | 151300 |
| 2022-07-29 | 26.90 | $27.55 | 176429 |
| 2022-07-28 | 26.54 | $27.26 | 115011 |
| 2022-07-27 | 26.19 | $26.44 | 178518 |
| 2022-07-26 | 26.02 | $26.36 | 74247 |
| 2022-07-25 | 25.84 | $26.07 | 69000 |
| 2022-07-22 | 25.70 | $25.97 | 57935 |
| 2022-07-21 | 25.56 | $25.90 | 73900 |
| 2022-07-20 | 25.41 | $25.85 | 110000 |
| 2022-07-19 | 25.25 | $25.75 | 74215 |
| 2022-07-18 | 25.08 | $25.11 | 127117 |
| 2022-07-15 | 25.08 | $25.01 | 93424 |
| 2022-07-14 | 25.11 | $24.75 | 115713 |
| 2022-07-13 | 25.23 | $25.03 | 150107 |
| 2022-07-12 | 25.30 | $25.52 | 103100 |
| 2022-07-11 | 25.22 | $25.73 | 135600 |
| 2022-07-08 | 25.07 | $25.54 | 83500 |
| 2022-07-07 | 24.94 | $25.37 | 77800 |
| 2022-07-06 | 24.85 | $25.20 | 117700 |
| 2022-07-05 | 24.79 | $25.49 | 154300 |
| 2022-07-01 | 24.64 | $25.79 | 132219 |
| 2022-06-30 | 24.37 | $25.31 | 202005 |
| 2022-06-29 | 24.20 | $25.13 | 164400 |
| 2022-06-28 | 24.06 | $25.24 | 152400 |
| 2022-06-27 | 23.87 | $24.99 | 127514 |
| 2022-06-24 | 23.74 | $24.55 | 146908 |
| 2022-06-23 | 23.73 | $23.76 | 211812 |
| 2022-06-22 | 24.00 | $23.56 | 126517 |
| 2022-06-21 | 24.40 | $23.50 | 278026 |
| 2022-06-17 | 24.93 | $22.99 | 299109 |
| 2022-06-16 | 25.74 | $23.32 | 495100 |
| 2022-06-15 | 26.64 | $25.38 | 180034 |
| 2022-06-14 | 27.09 | $25.19 | 203646 |
| 2022-06-13 | 27.70 | $26.11 | 224800 |
| 2022-06-10 | 28.14 | $27.34 | 155700 |
| 2022-06-09 | 28.28 | $28.22 | 130100 |
| 2022-06-08 | 28.17 | $28.21 | 156100 |
| 2022-06-07 | 28.03 | $28.33 | 124200 |
| 2022-06-06 | 27.81 | $28.10 | 92500 |
| 2022-06-03 | 27.61 | $28.03 | 130902 |
| 2022-06-02 | 27.39 | $27.78 | 102035 |
| 2022-06-01 | 27.19 | $27.67 | 97400 |
| 2022-05-31 | 26.99 | $27.86 | 187900 |
| 2022-05-27 | 26.67 | $27.74 | 143148 |
| 2022-05-26 | 26.33 | $27.23 | 153600 |
| 2022-05-25 | 26.07 | $26.71 | 93100 |
| 2022-05-24 | 25.93 | $26.53 | 124949 |
| 2022-05-23 | 25.83 | $26.15 | 202800 |
| 2022-05-20 | 25.83 | $26.45 | 146449 |
| 2022-05-19 | 25.74 | $26.71 | 128422 |
| 2022-05-18 | 25.56 | $26.71 | 302040 |
| 2022-05-17 | 25.36 | $26.34 | 110801 |
| 2022-05-16 | 25.24 | $25.83 | 107307 |
| 2022-05-13 | 25.28 | $25.57 | 178018 |
| 2022-05-12 | 25.41 | $24.87 | 325830 |
| 2022-05-11 | 25.82 | $25.13 | 248700 |
| 2022-05-10 | 26.25 | $25.64 | 184600 |
| 2022-05-09 | 26.62 | $26.20 | 211400 |
| 2022-05-06 | 26.90 | $26.77 | 204600 |
| 2022-05-05 | 27.07 | $27.15 | 125233 |
| 2022-05-04 | 27.17 | $27.60 | 101405 |
| 2022-05-03 | 27.16 | $27.04 | 128944 |
| 2022-05-02 | 27.32 | $26.70 | 209106 |
| 2022-04-29 | 27.64 | $27.03 | 165906 |
| 2022-04-28 | 27.93 | $27.72 | 114200 |
| 2022-04-27 | 28.06 | $27.28 | 116200 |
| 2022-04-26 | 28.37 | $27.44 | 123024 |
| 2022-04-25 | 28.70 | $27.81 | 187811 |
| 2022-04-22 | 28.97 | $28.19 | 166600 |
| 2022-04-21 | 29.18 | $29.05 | 127000 |
| 2022-04-20 | 29.16 | $29.35 | 144300 |
| 2022-04-19 | 29.04 | $29.06 | 117749 |
| 2022-04-18 | 28.97 | $28.65 | 148724 |
| 2022-04-14 | 29.02 | $28.49 | 88775 |
| 2022-04-13 | 29.12 | $28.68 | 99330 |
| 2022-04-12 | 29.17 | $28.66 | 134027 |
| 2022-04-11 | 29.23 | $28.78 | 95732 |
| 2022-04-08 | 29.26 | $29.06 | 141373 |
| 2022-04-07 | 29.20 | $28.82 | 84300 |
| 2022-04-06 | 29.18 | $28.77 | 109900 |
| 2022-04-05 | 29.17 | $28.81 | 144919 |
| 2022-04-04 | 29.14 | $28.91 | 148109 |
| 2022-04-01 | 29.05 | $29.10 | 127600 |
| 2022-03-31 | 28.88 | $28.95 | 155900 |
| 2022-03-30 | 28.70 | $28.78 | 118632 |
| 2022-03-29 | 28.52 | $28.54 | 216727 |
| 2022-03-28 | 28.38 | $28.96 | 231005 |
| 2022-03-25 | 28.06 | $28.52 | 181405 |
| 2022-03-24 | 27.80 | $28.23 | 157100 |
| 2022-03-23 | 27.57 | $27.80 | 220600 |
| 2022-03-22 | 27.42 | $27.46 | 140842 |
| 2022-03-21 | 27.35 | $27.60 | 158116 |
| 2022-03-18 | 27.20 | $27.42 | 146900 |
| 2022-03-17 | 27.09 | $27.28 | 91822 |
| 2022-03-16 | 26.98 | $26.98 | 103903 |
| 2022-03-15 | 26.95 | $26.74 | 138150 |
| 2022-03-14 | 26.99 | $26.69 | 117602 |
| 2022-03-11 | 27.04 | $27.07 | 97700 |
| 2022-03-10 | 26.99 | $27.01 | 121509 |
| 2022-03-09 | 26.94 | $26.79 | 108426 |
| 2022-03-08 | 26.95 | $26.87 | 191900 |
| 2022-03-07 | 26.93 | $26.96 | 122300 |
| 2022-03-04 | 26.88 | $27.30 | 90600 |
| 2022-03-03 | 26.71 | $27.27 | 111100 |
| 2022-03-02 | 26.51 | $27.31 | 199900 |
| 2022-03-01 | 26.25 | $26.89 | 226700 |
| 2022-02-28 | 26.07 | $26.97 | 257034 |
| 2022-02-25 | 25.84 | $26.34 | 153141 |
| 2022-02-24 | 25.76 | $25.76 | 222705 |
| 2022-02-23 | 25.85 | $25.40 | 238400 |
| 2022-02-22 | 26.09 | $25.55 | 208900 |
| 2022-02-18 | 26.33 | $26.20 | 111000 |
| 2022-02-17 | 26.43 | $26.23 | 113900 |
| 2022-02-16 | 26.54 | $26.32 | 138000 |
| 2022-02-15 | 26.65 | $26.06 | 184811 |
| 2022-02-14 | 26.87 | $26.51 | 176800 |
| 2022-02-11 | 27.00 | $26.87 | 158600 |
| 2022-02-10 | 27.04 | $26.75 | 203930 |
| 2022-02-09 | 27.13 | $27.52 | 136400 |
| 2022-02-08 | 27.00 | $27.17 | 98800 |
| 2022-02-07 | 26.95 | $27.13 | 160509 |
| 2022-02-04 | 26.90 | $27.27 | 148500 |
| 2022-02-03 | 26.80 | $27.44 | 185231 |
| 2022-02-02 | 26.63 | $27.58 | 173900 |
| 2022-02-01 | 26.39 | $27.27 | 184000 |
| 2022-01-31 | 26.19 | $27.17 | 219920 |
| 2022-01-28 | 25.99 | $26.50 | 175700 |
| 2022-01-27 | 25.97 | $26.16 | 231000 |
| 2022-01-26 | 26.07 | $26.14 | 302023 |
| 2022-01-25 | 26.20 | $25.87 | 452044 |
| 2022-01-24 | 26.46 | $25.43 | 749900 |
| 2022-01-21 | 26.92 | $25.86 | 331295 |
| 2022-01-20 | 27.35 | $26.81 | 161900 |
| 2022-01-19 | 27.58 | $26.95 | 224900 |
| 2022-01-18 | 27.82 | $27.24 | 204900 |
| 2022-01-14 | 28.02 | $27.54 | 167016 |
| 2022-01-13 | 28.16 | $27.76 | 146200 |
| 2022-01-12 | 28.27 | $27.98 | 112512 |
| 2022-01-11 | 28.33 | $27.99 | 149300 |
| 2022-01-10 | 28.40 | $28.19 | 218609 |
| 2022-01-07 | 28.42 | $28.35 | 121831 |
| 2022-01-06 | 28.38 | $28.10 | 178040 |
| 2022-01-05 | 28.42 | $28.23 | 144900 |
| 2022-01-04 | 28.41 | $28.65 | 187033 |
| 2022-01-03 | 28.27 | $28.92 | 438737 |
| 2021-12-31 | 28.01 | $28.50 | 132945 |
| 2021-12-30 | 27.82 | $28.15 | 135184 |
| 2021-12-29 | 27.71 | $28.05 | 126114 |
| 2021-12-28 | 27.60 | $27.90 | 129100 |
| 2021-12-27 | 27.51 | $27.77 | 172330 |
| 2021-12-23 | 27.45 | $27.63 | 98700 |
| 2021-12-22 | 27.41 | $27.57 | 108134 |
| 2021-12-21 | 27.40 | $27.44 | 146492 |
| 2021-12-20 | 27.42 | $27.26 | 187044 |
| 2021-12-17 | 27.51 | $27.45 | 101600 |
| 2021-12-16 | 27.57 | $27.73 | 153303 |
| 2021-12-15 | 27.55 | $27.95 | 181500 |
| 2021-12-14 | 27.45 | $27.39 | 121410 |
| 2021-12-13 | 27.52 | $27.63 | 145215 |
| 2021-12-10 | 27.53 | $27.68 | 173900 |
| 2021-12-09 | 27.53 | $27.57 | 159400 |
| 2021-12-08 | 27.56 | $27.79 | 126300 |
| 2021-12-07 | 27.54 | $27.78 | 156600 |
| 2021-12-06 | 27.52 | $27.49 | 196200 |
| 2021-12-03 | 27.59 | $27.35 | 149700 |
| 2021-12-02 | 27.73 | $27.50 | 177000 |
| 2021-12-01 | 27.85 | $27.61 | 221300 |
| 2021-11-30 | 27.96 | $27.86 | 180900 |
| 2021-11-29 | 28.02 | $28.09 | 153783 |
| 2021-11-26 | 28.03 | $27.90 | 98800 |
| 2021-11-24 | 28.10 | $28.03 | 144517 |
| 2021-11-23 | 28.14 | $28.02 | 175700 |
| 2021-11-22 | 28.19 | $27.92 | 181700 |
| 2021-11-19 | 28.29 | $27.69 | 121923 |
| 2021-11-18 | 28.48 | $27.87 | 126900 |
| 2021-11-17 | 28.66 | $28.04 | 171440 |
| 2021-11-16 | 28.82 | $28.38 | 137600 |
| 2021-11-15 | 28.90 | $28.82 | 160600 |
| 2021-11-12 | 28.85 | $28.90 | 144831 |
| 2021-11-11 | 28.77 | $28.77 | 100616 |
| 2021-11-10 | 28.70 | $28.89 | 144900 |
| 2021-11-09 | 28.57 | $28.70 | 153853 |
| 2021-11-08 | 28.48 | $28.44 | 208700 |
| 2021-11-05 | 28.44 | $28.29 | 95700 |
| 2021-11-04 | 28.43 | $28.10 | 175047 |
| 2021-11-03 | 28.49 | $28.43 | 81907 |
| 2021-11-02 | 28.44 | $28.39 | 129922 |
| 2021-11-01 | 28.40 | $28.52 | 122200 |
| 2021-10-29 | 28.30 | $28.42 | 153421 |
| 2021-10-28 | 28.21 | $28.37 | 108100 |
| 2021-10-27 | 28.12 | $28.06 | 143700 |
| 2021-10-26 | 28.09 | $28.16 | 106028 |
| 2021-10-25 | 28.03 | $28.13 | 110936 |
| 2021-10-22 | 27.97 | $28.20 | 81935 |
| 2021-10-21 | 27.86 | $27.98 | 115441 |
| 2021-10-20 | 27.81 | $28.13 | 114724 |
| 2021-10-19 | 27.69 | $27.88 | 109200 |
| 2021-10-18 | 27.63 | $27.83 | 105107 |
| 2021-10-15 | 27.57 | $27.87 | 91409 |
| 2021-10-14 | 27.49 | $27.77 | 122300 |
| 2021-10-13 | 27.42 | $27.60 | 86600 |
| 2021-10-12 | 27.39 | $27.52 | 121100 |
| 2021-10-11 | 27.39 | $27.70 | 127307 |
| 2021-10-08 | 27.34 | $27.81 | 110500 |
| 2021-10-07 | 27.24 | $27.92 | 123135 |
| 2021-10-06 | 27.10 | $27.78 | 136566 |
| 2021-10-05 | 26.97 | $27.41 | 107400 |
| 2021-10-04 | 26.94 | $27.28 | 127100 |
| 2021-10-01 | 26.95 | $27.23 | 118300 |
| 2021-09-30 | 27.00 | $27.10 | 162600 |
| 2021-09-29 | 27.10 | $26.98 | 249310 |
| 2021-09-28 | 27.27 | $26.97 | 177100 |
| 2021-09-27 | 27.49 | $27.44 | 153588 |
| 2021-09-24 | 27.62 | $27.68 | 95335 |
| 2021-09-23 | 27.71 | $27.74 | 119200 |
| 2021-09-22 | 27.80 | $27.65 | 161211 |
| 2021-09-21 | 27.95 | $27.53 | 125015 |
| 2021-09-20 | 28.18 | $27.43 | 290974 |
| 2021-09-17 | 28.49 | $28.18 | 129500 |
| 2021-09-16 | 28.63 | $28.41 | 162900 |
| 2021-09-15 | 28.74 | $28.43 | 154911 |
| 2021-09-14 | 28.86 | $28.41 | 170201 |
| 2021-09-13 | 29.02 | $28.80 | 131400 |
| 2021-09-10 | 29.09 | $28.50 | 159544 |
| 2021-09-09 | 29.26 | $29.03 | 121006 |
| 2021-09-08 | 29.30 | $29.18 | 140613 |
| 2021-09-07 | 29.31 | $29.26 | 148328 |
| 2021-09-03 | 29.28 | $29.55 | 92215 |
| 2021-09-02 | 29.15 | $29.43 | 115543 |
| 2021-09-01 | 29.03 | $29.41 | 119800 |
| 2021-08-31 | 28.89 | $29.10 | 189447 |
| 2021-08-30 | 28.82 | $29.19 | 188540 |
| 2021-08-27 | 28.70 | $28.83 | 161800 |
| 2021-08-26 | 28.66 | $28.55 | 103237 |
| 2021-08-25 | 28.71 | $28.57 | 135254 |
| 2021-08-24 | 28.76 | $28.71 | 171509 |
| 2021-08-23 | 28.78 | $28.62 | 173800 |
| 2021-08-20 | 28.83 | $28.38 | 128600 |
| 2021-08-19 | 28.96 | $28.10 | 198300 |
| 2021-08-18 | 29.21 | $28.48 | 108900 |
| 2021-08-17 | 29.38 | $28.60 | 177400 |
| 2021-08-16 | 29.56 | $29.20 | 274536 |
| 2021-08-13 | 29.57 | $29.83 | 129800 |
| 2021-08-12 | 29.38 | $29.62 | 131862 |
| 2021-08-11 | 29.21 | $29.80 | 198980 |
| 2021-08-10 | 28.93 | $29.33 | 131400 |
| 2021-08-09 | 28.74 | $28.90 | 115300 |
| 2021-08-06 | 28.64 | $29.05 | 89100 |
| 2021-08-05 | 28.47 | $28.73 | 92800 |
| 2021-08-04 | 28.36 | $28.60 | 193176 |
| 2021-08-03 | 28.27 | $28.36 | 117448 |
| 2021-08-02 | 28.23 | $28.52 | 109500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.88
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.90
Average
50.60
Maximum
76.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 55.88 | $27.79 | 228067 |
| 2026-07-27 | 54.91 | $27.73 | 189027 |
| 2026-07-24 | 62.24 | $28.07 | 211932 |
| 2026-07-23 | 58.53 | $27.83 | 164903 |
| 2026-07-22 | 57.20 | $27.75 | 197815 |
| 2026-07-21 | 54.59 | $27.60 | 277547 |
| 2026-07-20 | 58.42 | $27.77 | 215030 |
| 2026-07-17 | 58.42 | $27.77 | 251232 |
| 2026-07-16 | 59.30 | $27.81 | 184807 |
| 2026-07-15 | 57.63 | $27.70 | 185045 |
| 2026-07-14 | 59.31 | $27.78 | 255220 |
| 2026-07-13 | 60.57 | $27.84 | 262200 |
| 2026-07-10 | 58.33 | $27.68 | 178912 |
| 2026-07-09 | 57.02 | $27.59 | 216737 |
| 2026-07-08 | 55.55 | $27.49 | 190203 |
| 2026-07-07 | 57.03 | $27.57 | 194400 |
| 2026-07-06 | 55.19 | $27.44 | 266545 |
| 2026-07-02 | 57.16 | $27.55 | 296400 |
| 2026-07-01 | 51.97 | $27.20 | 437600 |
| 2026-06-30 | 59.62 | $27.59 | 323399 |
| 2026-06-29 | 64.48 | $27.80 | 372260 |
| 2026-06-26 | 63.54 | $27.73 | 278922 |
| 2026-06-25 | 60.86 | $27.54 | 222472 |
| 2026-06-24 | 56.92 | $27.29 | 288600 |
| 2026-06-23 | 54.29 | $27.14 | 308719 |
| 2026-06-22 | 52.45 | $27.04 | 417000 |
| 2026-06-18 | 51.15 | $26.97 | 230100 |
| 2026-06-17 | 53.75 | $27.10 | 280900 |
| 2026-06-16 | 60.50 | $27.40 | 273805 |
| 2026-06-15 | 60.19 | $27.38 | 255656 |
| 2026-06-12 | 60.42 | $27.39 | 340135 |
| 2026-06-11 | 57.97 | $27.23 | 361947 |
| 2026-06-10 | 53.17 | $26.95 | 271400 |
| 2026-06-09 | 52.99 | $26.94 | 278100 |
| 2026-06-08 | 56.10 | $27.09 | 337243 |
| 2026-06-05 | 57.38 | $27.15 | 245790 |
| 2026-06-04 | 54.94 | $27.00 | 219136 |
| 2026-06-03 | 51.41 | $26.80 | 314100 |
| 2026-06-02 | 52.78 | $26.87 | 377117 |
| 2026-06-01 | 49.48 | $26.69 | 399300 |
| 2026-05-29 | 54.29 | $26.93 | 448129 |
| 2026-05-28 | 55.79 | $27.00 | 361100 |
| 2026-05-27 | 57.52 | $27.08 | 232963 |
| 2026-05-26 | 57.73 | $27.09 | 264495 |
| 2026-05-22 | 56.03 | $26.98 | 266000 |
| 2026-05-21 | 54.78 | $26.90 | 224300 |
| 2026-05-20 | 54.16 | $26.86 | 279604 |
| 2026-05-19 | 50.79 | $26.65 | 257006 |
| 2026-05-18 | 51.13 | $26.67 | 330547 |
| 2026-05-15 | 53.87 | $26.83 | 220700 |
| 2026-05-14 | 58.12 | $27.06 | 291634 |
| 2026-05-13 | 57.29 | $27.00 | 258521 |
| 2026-05-12 | 62.41 | $27.26 | 265416 |
| 2026-05-11 | 63.24 | $27.30 | 331993 |
| 2026-05-08 | 59.27 | $26.99 | 289925 |
| 2026-05-07 | 59.27 | $26.99 | 269500 |
| 2026-05-06 | 63.46 | $27.20 | 332300 |
| 2026-05-05 | 64.08 | $27.23 | 215604 |
| 2026-05-04 | 61.22 | $26.99 | 219600 |
| 2026-05-01 | 63.00 | $27.08 | 312845 |
| 2026-04-30 | 62.89 | $27.07 | 431117 |
| 2026-04-29 | 56.36 | $26.56 | 261500 |
| 2026-04-28 | 55.33 | $26.49 | 263114 |
| 2026-04-27 | 52.61 | $26.31 | 235100 |
| 2026-04-24 | 52.15 | $26.28 | 218630 |
| 2026-04-23 | 52.01 | $26.27 | 218383 |
| 2026-04-22 | 49.79 | $26.12 | 263547 |
| 2026-04-21 | 49.35 | $26.09 | 262900 |
| 2026-04-20 | 56.82 | $26.56 | 223017 |
| 2026-04-17 | 56.82 | $26.56 | 292319 |
| 2026-04-16 | 56.05 | $26.50 | 277500 |
| 2026-04-15 | 54.39 | $26.37 | 398615 |
| 2026-04-14 | 56.10 | $26.48 | 451300 |
| 2026-04-13 | 59.83 | $26.71 | 559300 |
| 2026-04-10 | 60.84 | $26.77 | 406707 |
| 2026-04-09 | 61.99 | $26.84 | 274800 |
| 2026-04-08 | 58.46 | $26.51 | 359692 |
| 2026-04-07 | 54.32 | $26.17 | 282008 |
| 2026-04-06 | 54.62 | $26.19 | 331118 |
| 2026-04-02 | 53.51 | $26.10 | 331565 |
| 2026-04-01 | 54.21 | $26.15 | 525542 |
| 2026-03-31 | 50.90 | $25.88 | 432494 |
| 2026-03-30 | 45.95 | $25.52 | 464800 |
| 2026-03-27 | 44.17 | $25.40 | 295022 |
| 2026-03-26 | 44.28 | $25.41 | 306514 |
| 2026-03-25 | 48.24 | $25.74 | 380263 |
| 2026-03-24 | 43.28 | $25.40 | 353300 |
| 2026-03-23 | 39.73 | $25.18 | 331800 |
| 2026-03-20 | 38.39 | $25.10 | 375100 |
| 2026-03-19 | 44.47 | $25.62 | 311012 |
| 2026-03-18 | 49.15 | $25.95 | 234774 |
| 2026-03-17 | 52.67 | $26.17 | 178572 |
| 2026-03-16 | 50.53 | $26.03 | 272600 |
| 2026-03-13 | 45.88 | $25.75 | 305200 |
| 2026-03-12 | 45.53 | $25.73 | 276200 |
| 2026-03-11 | 45.95 | $25.76 | 230389 |
| 2026-03-10 | 44.49 | $25.67 | 273637 |
| 2026-03-09 | 48.50 | $25.96 | 737185 |
| 2026-03-06 | 52.04 | $26.19 | 336200 |
| 2026-03-05 | 56.82 | $26.47 | 418985 |
| 2026-03-04 | 65.63 | $26.90 | 315600 |
| 2026-03-03 | 66.31 | $26.93 | 494600 |
| 2026-03-02 | 73.83 | $27.24 | 396761 |
| 2026-02-27 | 72.29 | $27.08 | 339832 |
| 2026-02-26 | 70.97 | $26.95 | 251617 |
| 2026-02-25 | 69.71 | $26.83 | 207938 |
| 2026-02-24 | 69.06 | $26.77 | 488422 |
| 2026-02-23 | 69.30 | $26.78 | 443139 |
| 2026-02-20 | 71.35 | $26.87 | 521882 |
| 2026-02-19 | 68.82 | $26.61 | 334900 |
| 2026-02-18 | 67.23 | $26.46 | 374272 |
| 2026-02-17 | 72.36 | $26.68 | 454300 |
| 2026-02-13 | 76.65 | $26.85 | 370636 |
| 2026-02-12 | 74.26 | $26.57 | 373126 |
| 2026-02-11 | 74.17 | $26.56 | 363200 |
| 2026-02-10 | 73.19 | $26.45 | 308720 |
| 2026-02-09 | 72.57 | $26.38 | 393691 |
| 2026-02-06 | 69.14 | $26.03 | 350861 |
| 2026-02-05 | 69.04 | $26.02 | 405548 |
| 2026-02-04 | 69.26 | $26.03 | 409600 |
| 2026-02-03 | 68.29 | $25.93 | 423327 |
| 2026-02-02 | 66.46 | $25.75 | 374905 |
| 2026-01-30 | 68.54 | $25.85 | 406636 |
| 2026-01-29 | 70.86 | $25.96 | 395900 |
| 2026-01-28 | 68.66 | $25.72 | 308300 |
| 2026-01-27 | 68.09 | $25.66 | 344532 |
| 2026-01-26 | 65.29 | $25.38 | 354800 |
| 2026-01-23 | 63.44 | $25.21 | 290000 |
| 2026-01-22 | 61.25 | $25.02 | 329700 |
| 2026-01-21 | 60.29 | $24.94 | 272901 |
| 2026-01-20 | 56.76 | $24.66 | 364541 |
| 2026-01-16 | 62.41 | $24.96 | 524532 |
| 2026-01-15 | 60.15 | $24.78 | 396000 |
| 2026-01-14 | 56.25 | $24.50 | 347661 |
| 2026-01-13 | 55.06 | $24.42 | 388300 |
| 2026-01-12 | 54.92 | $24.41 | 353400 |
| 2026-01-09 | 54.21 | $24.36 | 469463 |
| 2026-01-08 | 52.37 | $24.23 | 400305 |
| 2026-01-07 | 47.76 | $23.93 | 496574 |
| 2026-01-06 | 53.86 | $24.30 | 317600 |
| 2026-01-05 | 53.40 | $24.27 | 469573 |
| 2026-01-02 | 57.00 | $24.47 | 486446 |
| 2025-12-31 | 51.41 | $24.11 | 447303 |
| 2025-12-30 | 55.40 | $24.32 | 368205 |
| 2025-12-29 | 53.61 | $24.21 | 387876 |
| 2025-12-26 | 53.12 | $24.18 | 422000 |
| 2025-12-24 | 54.20 | $24.24 | 144442 |
| 2025-12-23 | 51.54 | $24.07 | 417843 |
| 2025-12-22 | 47.08 | $23.81 | 757800 |
| 2025-12-19 | 46.90 | $23.80 | 334301 |
| 2025-12-18 | 47.66 | $23.85 | 307337 |
| 2025-12-17 | 44.20 | $23.65 | 610819 |
| 2025-12-16 | 47.32 | $23.86 | 354152 |
| 2025-12-15 | 49.21 | $23.98 | 488049 |
| 2025-12-12 | 45.05 | $23.74 | 292600 |
| 2025-12-11 | 44.51 | $23.71 | 291400 |
| 2025-12-10 | 41.98 | $23.57 | 497300 |
| 2025-12-09 | 41.62 | $23.55 | 520610 |
| 2025-12-08 | 43.96 | $23.73 | 473000 |
| 2025-12-05 | 46.43 | $23.91 | 415017 |
| 2025-12-04 | 46.85 | $23.94 | 316999 |
| 2025-12-03 | 47.26 | $23.97 | 520100 |
| 2025-12-02 | 48.72 | $24.08 | 359513 |
| 2025-12-01 | 49.92 | $24.17 | 474227 |
| 2025-11-28 | 56.54 | $24.62 | 245500 |
| 2025-11-26 | 54.10 | $24.43 | 367919 |
| 2025-11-25 | 47.96 | $24.01 | 293300 |
| 2025-11-24 | 47.00 | $23.95 | 389854 |
| 2025-11-21 | 40.94 | $23.60 | 391600 |
| 2025-11-20 | 39.25 | $23.51 | 357403 |
| 2025-11-19 | 42.89 | $23.79 | 340814 |
| 2025-11-18 | 45.31 | $23.96 | 359204 |
| 2025-11-17 | 46.63 | $24.05 | 348125 |
| 2025-11-14 | 47.96 | $24.14 | 326496 |
| 2025-11-13 | 46.18 | $24.03 | 416957 |
| 2025-11-12 | 50.35 | $24.31 | 520400 |
| 2025-11-11 | 48.95 | $24.22 | 635849 |
| 2025-11-10 | 44.81 | $23.97 | 535234 |
| 2025-11-07 | 39.60 | $23.69 | 368225 |
| 2025-11-06 | 37.19 | $23.57 | 397854 |
| 2025-11-05 | 39.30 | $23.74 | 391400 |
| 2025-11-04 | 37.52 | $23.65 | 444200 |
| 2025-11-03 | 39.22 | $23.79 | 637953 |
| 2025-10-31 | 35.86 | $23.62 | 624100 |
| 2025-10-30 | 35.26 | $23.59 | 510444 |
| 2025-10-29 | 35.68 | $23.63 | 618900 |
| 2025-10-28 | 37.39 | $23.79 | 749731 |
| 2025-10-27 | 40.00 | $24.02 | 628972 |
| 2025-10-24 | 40.46 | $24.06 | 1.2M |
| 2025-10-23 | 39.80 | $24.02 | 1.1M |
| 2025-10-22 | 40.55 | $24.09 | 406400 |
| 2025-10-21 | 38.82 | $23.98 | 494520 |
| 2025-10-20 | 40.03 | $24.10 | 637615 |
| 2025-10-17 | 36.75 | $23.89 | 447428 |
| 2025-10-16 | 38.36 | $24.06 | 878000 |
| 2025-10-15 | 38.55 | $24.08 | 539300 |
| 2025-10-14 | 34.90 | $23.84 | 550408 |
| 2025-10-13 | 35.31 | $23.89 | 546305 |
| 2025-10-10 | 35.96 | $23.97 | 740154 |
| 2025-10-09 | 38.49 | $24.27 | 569000 |
| 2025-10-08 | 40.76 | $24.52 | 481100 |
| 2025-10-07 | 41.70 | $24.62 | 509700 |
| 2025-10-06 | 43.90 | $24.85 | 804200 |
| 2025-10-03 | 41.48 | $24.66 | 912487 |
| 2025-10-02 | 35.33 | $24.22 | 657865 |
| 2025-10-01 | 40.05 | $24.74 | 759003 |
| 2025-09-30 | 40.65 | $24.80 | 989665 |
| 2025-09-29 | 31.46 | $24.23 | 637317 |
| 2025-09-26 | 31.28 | $24.22 | 353700 |
| 2025-09-25 | 31.11 | $24.21 | 648800 |
| 2025-09-24 | 31.33 | $24.24 | 357409 |
| 2025-09-23 | 33.11 | $24.48 | 572816 |
| 2025-09-22 | 25.01 | $24.00 | 1.3M |
| 2025-09-19 | 29.88 | $24.68 | 828535 |
| 2025-09-18 | 32.63 | $24.99 | 925838 |
| 2025-09-17 | 27.30 | $24.73 | 669300 |
| 2025-09-16 | 22.60 | $24.52 | 848648 |
| 2025-09-15 | 28.42 | $25.22 | 740975 |
| 2025-09-12 | 33.30 | $25.64 | 674600 |
| 2025-09-11 | 35.07 | $25.77 | 1.0M |
| 2025-09-10 | 40.06 | $26.09 | 142500 |
| 2025-09-09 | 38.24 | $26.02 | 161147 |
| 2025-09-08 | 39.54 | $26.10 | 165001 |
| 2025-09-05 | 40.20 | $26.14 | 129749 |
| 2025-09-04 | 40.84 | $26.18 | 164400 |
| 2025-09-03 | 41.95 | $26.25 | 140001 |
| 2025-09-02 | 42.10 | $26.26 | 243100 |
| 2025-08-29 | 49.01 | $26.66 | 192821 |
| 2025-08-28 | 48.20 | $26.62 | 187890 |
| 2025-08-27 | 45.97 | $26.51 | 378700 |
| 2025-08-26 | 51.11 | $26.78 | 165300 |
| 2025-08-25 | 53.64 | $26.90 | 120006 |
| 2025-08-22 | 57.23 | $27.06 | 106924 |
| 2025-08-21 | 54.32 | $26.90 | 145530 |
| 2025-08-20 | 55.90 | $26.97 | 112600 |
| 2025-08-19 | 51.92 | $26.76 | 130168 |
| 2025-08-18 | 50.92 | $26.71 | 179430 |
| 2025-08-15 | 55.54 | $26.92 | 146900 |
| 2025-08-14 | 52.20 | $26.75 | 329455 |
| 2025-08-13 | 58.31 | $27.00 | 171800 |
| 2025-08-12 | 58.31 | $27.00 | 140938 |
| 2025-08-11 | 59.83 | $27.06 | 146900 |
| 2025-08-08 | 59.83 | $27.06 | 231800 |
| 2025-08-07 | 60.54 | $27.09 | 170160 |
| 2025-08-06 | 58.18 | $26.94 | 114822 |
| 2025-08-05 | 56.87 | $26.86 | 110200 |
| 2025-08-04 | 57.95 | $26.91 | 161224 |
| 2025-08-01 | 54.16 | $26.68 | 139008 |
| 2025-07-31 | 52.21 | $26.57 | 202700 |
| 2025-07-30 | 55.69 | $26.74 | 172040 |
| 2025-07-29 | 53.07 | $26.59 | 122200 |
| 2025-07-28 | 51.43 | $26.50 | 185800 |
| 2025-07-25 | 57.59 | $26.79 | 121517 |
| 2025-07-24 | 58.28 | $26.82 | 130322 |
| 2025-07-23 | 58.72 | $26.84 | 158948 |
| 2025-07-22 | 57.49 | $26.76 | 156615 |
| 2025-07-21 | 54.26 | $26.56 | 219341 |
| 2025-07-18 | 55.26 | $26.61 | 148756 |
| 2025-07-17 | 51.71 | $26.40 | 160000 |
| 2025-07-16 | 52.85 | $26.46 | 142200 |
| 2025-07-15 | 52.18 | $26.42 | 168330 |
| 2025-07-14 | 60.04 | $26.81 | 138236 |
| 2025-07-11 | 58.83 | $26.73 | 107341 |
| 2025-07-10 | 59.25 | $26.75 | 174400 |
| 2025-07-09 | 58.83 | $26.72 | 149033 |
| 2025-07-08 | 58.00 | $26.66 | 194100 |
| 2025-07-07 | 62.38 | $26.88 | 326100 |
| 2025-07-03 | 66.05 | $27.05 | 126500 |
| 2025-07-02 | 67.15 | $27.10 | 303800 |
| 2025-07-01 | 65.62 | $26.96 | 221626 |
| 2025-06-30 | 65.51 | $26.95 | 354950 |
| 2025-06-27 | 62.10 | $26.65 | 220547 |
| 2025-06-26 | 61.00 | $26.56 | 160500 |
| 2025-06-25 | 58.85 | $26.39 | 194900 |
| 2025-06-24 | 62.10 | $26.56 | 196071 |
| 2025-06-23 | 59.48 | $26.35 | 243657 |
| 2025-06-20 | 55.12 | $26.04 | 137700 |
| 2025-06-18 | 52.13 | $25.85 | 118802 |
| 2025-06-17 | 52.66 | $25.88 | 124225 |
| 2025-06-16 | 54.94 | $26.01 | 146500 |
| 2025-06-13 | 58.47 | $26.20 | 114043 |
| 2025-06-12 | 60.01 | $26.28 | 105734 |
| 2025-06-11 | 58.58 | $26.17 | 166100 |
| 2025-06-10 | 57.67 | $26.10 | 156000 |
| 2025-06-09 | 60.00 | $26.23 | 197411 |
| 2025-06-06 | 62.01 | $26.34 | 127616 |
| 2025-06-05 | 61.00 | $26.25 | 164200 |
| 2025-06-04 | 61.69 | $26.29 | 145500 |
| 2025-06-03 | 62.54 | $26.34 | 156600 |
| 2025-06-02 | 62.45 | $26.33 | 311155 |
| 2025-05-30 | 61.29 | $26.21 | 194900 |
| 2025-05-29 | 59.71 | $26.05 | 202626 |
| 2025-05-28 | 56.12 | $25.71 | 176528 |
| 2025-05-27 | 59.53 | $25.94 | 183433 |
| 2025-05-23 | 57.05 | $25.71 | 113933 |
| 2025-05-22 | 54.87 | $25.52 | 165600 |
| 2025-05-21 | 57.19 | $25.68 | 193602 |
| 2025-05-20 | 62.69 | $26.03 | 289300 |
| 2025-05-19 | 59.52 | $25.73 | 142600 |
| 2025-05-16 | 59.52 | $25.73 | 161747 |
| 2025-05-15 | 56.28 | $25.44 | 193857 |
| 2025-05-14 | 53.08 | $25.18 | 177897 |
| 2025-05-13 | 54.09 | $25.25 | 209642 |
| 2025-05-12 | 55.83 | $25.37 | 288200 |
| 2025-05-09 | 59.13 | $25.59 | 152300 |
| 2025-05-08 | 58.92 | $25.57 | 199805 |
| 2025-05-07 | 60.09 | $25.65 | 190520 |
| 2025-05-06 | 59.61 | $25.60 | 172420 |
| 2025-05-05 | 59.52 | $25.59 | 182394 |
| 2025-05-02 | 58.81 | $25.51 | 147300 |
| 2025-05-01 | 57.38 | $25.35 | 187127 |
| 2025-04-30 | 57.74 | $25.38 | 239400 |
| 2025-04-29 | 57.74 | $25.38 | 187246 |
| 2025-04-28 | 55.05 | $25.06 | 161704 |
| 2025-04-25 | 53.75 | $24.91 | 144611 |
| 2025-04-24 | 54.15 | $24.95 | 182403 |
| 2025-04-23 | 53.74 | $24.90 | 264010 |
| 2025-04-22 | 52.94 | $24.80 | 167907 |
| 2025-04-21 | 50.00 | $24.44 | 247800 |
| 2025-04-17 | 53.53 | $24.84 | 223800 |
| 2025-04-16 | 50.37 | $24.46 | 252411 |
| 2025-04-15 | 50.03 | $24.42 | 185725 |
| 2025-04-14 | 48.60 | $24.25 | 214672 |
| 2025-04-11 | 42.36 | $23.57 | 187639 |
| 2025-04-10 | 38.95 | $23.24 | 319634 |
| 2025-04-09 | 39.42 | $23.31 | 559906 |
| 2025-04-08 | 31.81 | $22.63 | 348300 |
| 2025-04-07 | 33.09 | $22.85 | 830400 |
| 2025-04-04 | 43.00 | $24.18 | 666919 |
| 2025-04-03 | 66.47 | $25.83 | 299900 |
| 2025-04-02 | 67.75 | $25.89 | 234386 |
| 2025-04-01 | 64.98 | $25.63 | 220168 |
| 2025-03-31 | 64.08 | $25.55 | 444702 |
| 2025-03-28 | 61.49 | $25.33 | 289614 |
| 2025-03-27 | 57.08 | $25.00 | 228134 |
| 2025-03-26 | 53.55 | $24.77 | 197943 |
| 2025-03-25 | 51.58 | $24.65 | 234133 |
| 2025-03-24 | 55.49 | $24.86 | 139646 |
| 2025-03-21 | 55.49 | $24.86 | 108842 |
| 2025-03-20 | 57.75 | $24.98 | 106600 |
| 2025-03-19 | 57.34 | $24.95 | 108348 |
| 2025-03-18 | 56.12 | $24.86 | 116290 |
| 2025-03-17 | 56.46 | $24.88 | 203300 |
| 2025-03-14 | 51.72 | $24.54 | 155027 |
| 2025-03-13 | 45.22 | $24.15 | 162440 |
| 2025-03-12 | 48.57 | $24.36 | 179733 |
| 2025-03-11 | 47.69 | $24.31 | 279655 |
| 2025-03-10 | 55.60 | $24.75 | 273600 |
| 2025-03-07 | 56.00 | $24.77 | 265200 |
| 2025-03-06 | 46.68 | $24.26 | 262700 |
| 2025-03-05 | 51.12 | $24.48 | 347351 |
| 2025-03-04 | 49.89 | $24.42 | 262300 |
| 2025-03-03 | 53.29 | $24.58 | 219731 |
| 2025-02-28 | 54.85 | $24.65 | 273200 |
| 2025-02-27 | 50.96 | $24.45 | 231048 |
| 2025-02-26 | 51.81 | $24.49 | 134100 |
| 2025-02-25 | 52.64 | $24.53 | 167243 |
| 2025-02-24 | 52.84 | $24.54 | 201408 |
| 2025-02-21 | 55.25 | $24.66 | 254834 |
| 2025-02-20 | 51.77 | $24.46 | 210503 |
| 2025-02-19 | 51.23 | $24.43 | 165036 |
| 2025-02-18 | 50.52 | $24.39 | 187700 |
| 2025-02-14 | 50.52 | $24.39 | 177117 |
| 2025-02-13 | 52.76 | $24.52 | 178600 |
| 2025-02-12 | 48.97 | $24.29 | 204717 |
| 2025-02-11 | 50.99 | $24.41 | 143543 |
| 2025-02-10 | 50.99 | $24.41 | 175811 |
| 2025-02-07 | 50.53 | $24.38 | 237205 |
| 2025-02-06 | 50.68 | $24.39 | 225416 |
| 2025-02-05 | 51.71 | $24.46 | 142207 |
| 2025-02-04 | 50.20 | $24.35 | 128839 |
| 2025-02-03 | 49.93 | $24.33 | 272300 |
| 2025-01-31 | 51.66 | $24.46 | 229900 |
| 2025-01-30 | 52.33 | $24.51 | 224300 |
| 2025-01-29 | 44.47 | $23.93 | 259600 |
| 2025-01-28 | 47.41 | $24.16 | 238149 |
| 2025-01-27 | 47.81 | $24.19 | 267715 |
| 2025-01-24 | 50.73 | $24.41 | 181800 |
| 2025-01-23 | 49.12 | $24.29 | 170725 |
| 2025-01-22 | 50.29 | $24.38 | 247100 |
| 2025-01-21 | 52.96 | $24.58 | 224543 |
| 2025-01-17 | 51.11 | $24.43 | 293542 |
| 2025-01-16 | 48.14 | $24.20 | 183500 |
| 2025-01-15 | 42.52 | $23.81 | 174425 |
| 2025-01-14 | 38.10 | $23.54 | 188126 |
| 2025-01-13 | 36.20 | $23.43 | 271138 |
| 2025-01-10 | 40.73 | $23.85 | 210400 |
| 2025-01-08 | 42.04 | $23.96 | 188590 |
| 2025-01-07 | 42.63 | $24.01 | 123500 |
| 2025-01-06 | 43.68 | $24.10 | 256332 |
| 2025-01-03 | 47.65 | $24.42 | 174700 |
| 2025-01-02 | 44.98 | $24.24 | 192039 |
| 2024-12-31 | 41.85 | $24.04 | 222515 |
| 2024-12-30 | 39.39 | $23.89 | 317153 |
| 2024-12-27 | 37.38 | $23.77 | 172237 |
| 2024-12-26 | 37.05 | $23.75 | 193415 |
| 2024-12-24 | 37.33 | $23.78 | 137400 |
| 2024-12-23 | 32.30 | $23.47 | 183500 |
| 2024-12-20 | 31.28 | $23.41 | 202003 |
| 2024-12-19 | 27.67 | $23.20 | 342300 |
| 2024-12-18 | 27.16 | $23.17 | 368000 |
| 2024-12-17 | 29.95 | $23.58 | 367548 |
| 2024-12-16 | 33.10 | $23.98 | 371237 |
| 2024-12-13 | 37.18 | $24.42 | 165800 |
| 2024-12-12 | 38.41 | $24.54 | 244768 |
| 2024-12-11 | 40.87 | $24.77 | 204007 |
| 2024-12-10 | 42.10 | $24.88 | 214900 |
| 2024-12-09 | 45.90 | $25.20 | 203400 |
| 2024-12-06 | 51.73 | $25.62 | 137349 |
| 2024-12-05 | 54.55 | $25.80 | 166428 |
| 2024-12-04 | 51.92 | $25.61 | 125548 |
| 2024-12-03 | 54.60 | $25.78 | 141966 |
| 2024-12-02 | 57.59 | $25.96 | 142700 |
| 2024-11-29 | 62.28 | $26.22 | 134046 |
| 2024-11-27 | 61.48 | $26.15 | 188822 |
| 2024-11-26 | 57.29 | $25.81 | 152000 |
| 2024-11-25 | 56.09 | $25.72 | 163700 |
| 2024-11-22 | 57.11 | $25.78 | 134300 |
| 2024-11-21 | 54.77 | $25.60 | 163300 |
| 2024-11-20 | 51.27 | $25.35 | 123900 |
| 2024-11-19 | 52.19 | $25.41 | 174600 |
| 2024-11-18 | 49.31 | $25.21 | 128558 |
| 2024-11-15 | 44.36 | $24.90 | 140831 |
| 2024-11-14 | 43.86 | $24.87 | 116338 |
| 2024-11-13 | 43.70 | $24.86 | 160925 |
| 2024-11-12 | 45.82 | $25.03 | 153700 |
| 2024-11-11 | 56.03 | $25.70 | 164458 |
| 2024-11-08 | 52.91 | $25.49 | 177400 |
| 2024-11-07 | 49.67 | $25.29 | 179013 |
| 2024-11-06 | 44.41 | $25.00 | 203218 |
| 2024-11-05 | 46.48 | $25.13 | 147400 |
| 2024-11-04 | 41.29 | $24.87 | 218912 |
| 2024-11-01 | 44.44 | $25.07 | 161843 |
| 2024-10-31 | 45.26 | $25.12 | 316610 |
| 2024-10-30 | 48.68 | $25.32 | 152435 |
| 2024-10-29 | 46.17 | $25.19 | 176704 |
| 2024-10-28 | 51.10 | $25.46 | 172612 |
| 2024-10-25 | 50.91 | $25.45 | 180800 |
| 2024-10-24 | 51.65 | $25.49 | 150506 |
| 2024-10-23 | 50.98 | $25.45 | 141449 |
| 2024-10-22 | 49.98 | $25.39 | 137807 |
| 2024-10-21 | 52.52 | $25.54 | 143800 |
| 2024-10-18 | 54.44 | $25.65 | 133200 |
| 2024-10-17 | 52.64 | $25.53 | 104500 |
| 2024-10-16 | 55.24 | $25.68 | 174125 |
| 2024-10-15 | 53.65 | $25.57 | 129700 |
| 2024-10-14 | 50.78 | $25.38 | 170000 |
| 2024-10-11 | 48.38 | $25.23 | 122013 |
| 2024-10-10 | 48.38 | $25.23 | 141731 |
| 2024-10-09 | 48.38 | $25.23 | 301601 |
| 2024-10-08 | 54.10 | $25.61 | 184606 |
| 2024-10-07 | 57.86 | $25.83 | 170200 |
| 2024-10-04 | 66.45 | $26.26 | 184200 |
| 2024-10-03 | 66.12 | $26.23 | 124139 |
| 2024-10-02 | 65.46 | $26.17 | 231301 |
| 2024-10-01 | 63.34 | $25.98 | 151437 |
| 2024-09-30 | 64.33 | $26.03 | 218707 |
| 2024-09-27 | 61.23 | $25.76 | 168645 |
| 2024-09-26 | 56.88 | $25.43 | 120719 |
| 2024-09-25 | 58.78 | $25.53 | 199900 |
| 2024-09-24 | 61.51 | $25.67 | 172312 |
| 2024-09-23 | 61.70 | $25.68 | 139132 |
| 2024-09-20 | 57.91 | $25.38 | 225900 |
| 2024-09-19 | 62.00 | $25.59 | 312807 |
| 2024-09-18 | 70.56 | $25.97 | 164224 |
| 2024-09-17 | 69.72 | $25.89 | 176225 |
| 2024-09-16 | 70.92 | $25.94 | 176315 |
| 2024-09-13 | 69.10 | $25.76 | 123132 |
| 2024-09-12 | 68.27 | $25.68 | 141435 |
| 2024-09-11 | 66.89 | $25.55 | 155856 |
| 2024-09-10 | 71.92 | $25.77 | 236813 |
| 2024-09-09 | 70.28 | $25.60 | 193300 |
| 2024-09-06 | 67.98 | $25.38 | 260000 |
| 2024-09-05 | 66.75 | $25.27 | 163000 |
| 2024-09-04 | 68.56 | $25.35 | 189945 |
| 2024-09-03 | 64.95 | $25.03 | 179801 |
| 2024-08-30 | 63.59 | $24.92 | 200300 |
| 2024-08-29 | 62.71 | $24.85 | 205600 |
| 2024-08-28 | 58.04 | $24.51 | 121100 |
| 2024-08-27 | 60.80 | $24.64 | 98721 |
| 2024-08-26 | 61.02 | $24.65 | 188309 |
| 2024-08-23 | 58.09 | $24.44 | 101235 |
| 2024-08-22 | 55.69 | $24.28 | 101600 |
| 2024-08-21 | 54.92 | $24.23 | 129400 |
| 2024-08-20 | 53.39 | $24.13 | 138140 |
| 2024-08-19 | 58.70 | $24.41 | 166222 |
| 2024-08-16 | 55.55 | $24.20 | 159843 |
| 2024-08-15 | 54.45 | $24.13 | 230000 |
| 2024-08-14 | 57.14 | $24.27 | 184026 |
| 2024-08-13 | 60.81 | $24.45 | 178000 |
| 2024-08-12 | 61.22 | $24.47 | 234444 |
| 2024-08-09 | 64.35 | $24.62 | 135922 |
| 2024-08-08 | 67.18 | $24.75 | 155047 |
| 2024-08-07 | 64.44 | $24.51 | 195340 |
| 2024-08-06 | 62.85 | $24.38 | 167535 |
| 2024-08-05 | 59.53 | $24.13 | 582805 |
| 2024-08-02 | 68.61 | $24.52 | 248708 |
| 2024-08-01 | 67.40 | $24.42 | 125000 |
| 2024-07-31 | 66.66 | $24.36 | 186200 |
| 2024-07-30 | 63.83 | $24.14 | 168911 |
| 2024-07-29 | 61.72 | $23.99 | 153900 |
| 2024-07-26 | 62.88 | $24.04 | 146800 |
| 2024-07-25 | 61.36 | $23.93 | 128800 |
| 2024-07-24 | 62.92 | $24.00 | 123400 |
| 2024-07-23 | 66.10 | $24.14 | 152348 |
| 2024-07-22 | 66.10 | $24.14 | 187200 |
| 2024-07-19 | 64.60 | $24.01 | 72945 |
| 2024-07-18 | 63.90 | $23.95 | 305100 |
| 2024-07-17 | 63.09 | $23.88 | 181745 |
| 2024-07-16 | 61.07 | $23.71 | 297909 |
| 2024-07-15 | 61.64 | $23.74 | 281544 |
| 2024-07-12 | 62.93 | $23.81 | 250232 |
| 2024-07-11 | 59.73 | $23.53 | 196648 |
| 2024-07-10 | 57.88 | $23.38 | 142316 |
| 2024-07-09 | 53.99 | $23.09 | 173929 |
| 2024-07-08 | 54.15 | $23.10 | 239825 |
| 2024-07-05 | 50.60 | $22.85 | 332900 |
| 2024-07-03 | 43.43 | $22.42 | 83700 |
| 2024-07-02 | 41.17 | $22.30 | 257800 |
| 2024-07-01 | 43.66 | $22.48 | 190900 |
| 2024-06-28 | 43.66 | $22.48 | 192200 |
| 2024-06-27 | 43.92 | $22.50 | 162900 |
| 2024-06-26 | 39.17 | $22.23 | 155040 |
| 2024-06-25 | 40.62 | $22.35 | 146088 |
| 2024-06-24 | 41.23 | $22.40 | 439900 |
| 2024-06-21 | 43.19 | $22.56 | 161400 |
| 2024-06-20 | 41.71 | $22.47 | 211005 |
| 2024-06-18 | 41.22 | $22.44 | 191200 |
| 2024-06-17 | 43.76 | $22.66 | 173015 |
| 2024-06-14 | 46.22 | $22.86 | 119889 |
| 2024-06-13 | 45.49 | $22.81 | 137230 |
| 2024-06-12 | 47.44 | $22.97 | 124042 |
| 2024-06-11 | 48.42 | $23.05 | 132019 |
| 2024-06-10 | 54.77 | $23.52 | 121800 |
| 2024-06-07 | 53.03 | $23.38 | 117800 |
| 2024-06-06 | 56.11 | $23.59 | 134200 |
| 2024-06-05 | 56.56 | $23.62 | 126246 |
| 2024-06-04 | 54.85 | $23.47 | 128500 |
| 2024-06-03 | 55.97 | $23.55 | 169001 |
| 2024-05-31 | 58.36 | $23.72 | 244237 |
| 2024-05-30 | 49.86 | $23.01 | 203331 |
| 2024-05-29 | 42.48 | $22.54 | 145321 |
| 2024-05-28 | 45.75 | $22.78 | 238639 |
| 2024-05-24 | 49.19 | $23.01 | 113709 |
| 2024-05-23 | 48.55 | $22.97 | 165400 |
| 2024-05-22 | 57.09 | $23.47 | 112400 |
| 2024-05-21 | 59.89 | $23.61 | 113100 |
| 2024-05-20 | 58.93 | $23.54 | 151007 |
| 2024-05-17 | 59.51 | $23.57 | 125200 |
| 2024-05-16 | 59.69 | $23.58 | 125600 |
| 2024-05-15 | 60.23 | $23.61 | 166549 |
| 2024-05-14 | 59.89 | $23.58 | 133435 |
| 2024-05-13 | 62.97 | $23.76 | 175800 |
| 2024-05-10 | 61.61 | $23.63 | 136000 |
| 2024-05-09 | 61.41 | $23.61 | 159200 |
| 2024-05-08 | 58.43 | $23.33 | 167218 |
| 2024-05-07 | 58.11 | $23.30 | 186401 |
| 2024-05-06 | 58.11 | $23.30 | 204815 |
| 2024-05-03 | 56.12 | $23.11 | 151100 |
| 2024-05-02 | 54.95 | $23.00 | 142900 |
| 2024-05-01 | 52.08 | $22.74 | 258600 |
| 2024-04-30 | 52.82 | $22.80 | 475736 |
| 2024-04-29 | 56.50 | $23.09 | 215914 |
| 2024-04-26 | 56.89 | $23.12 | 192100 |
| 2024-04-25 | 58.94 | $23.28 | 197309 |
| 2024-04-24 | 58.04 | $23.18 | 301500 |
| 2024-04-23 | 51.69 | $22.55 | 136000 |
| 2024-04-22 | 48.52 | $22.28 | 169500 |
| 2024-04-19 | 47.80 | $22.22 | 127400 |
| 2024-04-18 | 45.11 | $22.00 | 196621 |
| 2024-04-17 | 41.19 | $21.70 | 140375 |
| 2024-04-16 | 36.45 | $21.37 | 307400 |
| 2024-04-15 | 38.41 | $21.59 | 390100 |
| 2024-04-12 | 45.00 | $22.22 | 135441 |
| 2024-04-11 | 48.38 | $22.49 | 217837 |
| 2024-04-10 | 51.52 | $22.72 | 235742 |
| 2024-04-09 | 57.69 | $23.12 | 188200 |
| 2024-04-08 | 62.29 | $23.38 | 157821 |
| 2024-04-05 | 61.62 | $23.32 | 192929 |
| 2024-04-04 | 65.11 | $23.51 | 274500 |
| 2024-04-03 | 68.41 | $23.68 | 210418 |
| 2024-04-02 | 68.32 | $23.67 | 232005 |
| 2024-04-01 | 69.63 | $23.74 | 435100 |
| 2024-03-28 | 68.22 | $23.57 | 472824 |
| 2024-03-27 | 67.55 | $23.49 | 472350 |
| 2024-03-26 | 59.25 | $22.68 | 271900 |
| 2024-03-25 | 56.92 | $22.50 | 175100 |
| 2024-03-22 | 53.26 | $22.24 | 172428 |
| 2024-03-21 | 55.68 | $22.38 | 223700 |
| 2024-03-20 | 58.01 | $22.51 | 148150 |
| 2024-03-19 | 58.36 | $22.53 | 148521 |
| 2024-03-18 | 56.46 | $22.38 | 172800 |
| 2024-03-15 | 54.75 | $22.25 | 140700 |
| 2024-03-14 | 52.86 | $22.11 | 121300 |
| 2024-03-13 | 56.55 | $22.34 | 154227 |
| 2024-03-12 | 55.91 | $22.29 | 181779 |
| 2024-03-11 | 62.12 | $22.65 | 145769 |
| 2024-03-08 | 58.99 | $22.39 | 215541 |
| 2024-03-07 | 58.62 | $22.36 | 230406 |
| 2024-03-06 | 57.77 | $22.29 | 222500 |
| 2024-03-05 | 55.92 | $22.14 | 237044 |
| 2024-03-04 | 55.42 | $22.10 | 243765 |
| 2024-03-01 | 57.73 | $22.25 | 431551 |
| 2024-02-29 | 52.32 | $21.82 | 243053 |
| 2024-02-28 | 49.76 | $21.64 | 208203 |
| 2024-02-27 | 48.60 | $21.56 | 242500 |
| 2024-02-26 | 46.84 | $21.44 | 219480 |
| 2024-02-23 | 50.68 | $21.72 | 197800 |
| 2024-02-22 | 49.41 | $21.63 | 311114 |
| 2024-02-21 | 51.51 | $21.78 | 217900 |
| 2024-02-20 | 50.58 | $21.71 | 217439 |
| 2024-02-16 | 50.45 | $21.70 | 178920 |
| 2024-02-15 | 51.08 | $21.75 | 177300 |
| 2024-02-14 | 50.96 | $21.74 | 156914 |
| 2024-02-13 | 51.78 | $21.81 | 265213 |
| 2024-02-12 | 56.61 | $22.20 | 243537 |
| 2024-02-09 | 53.21 | $21.88 | 176520 |
| 2024-02-08 | 53.84 | $21.93 | 206300 |
| 2024-02-07 | 57.57 | $22.22 | 265941 |
| 2024-02-06 | 53.45 | $21.83 | 233447 |
| 2024-02-05 | 55.41 | $21.98 | 189436 |
| 2024-02-02 | 57.56 | $22.14 | 337218 |
| 2024-02-01 | 59.61 | $22.29 | 343620 |
| 2024-01-31 | 55.37 | $21.87 | 349533 |
| 2024-01-30 | 56.58 | $21.96 | 226876 |
| 2024-01-29 | 56.98 | $21.99 | 340890 |
| 2024-01-26 | 50.16 | $21.37 | 303019 |
| 2024-01-25 | 48.02 | $21.20 | 402201 |
| 2024-01-24 | 49.69 | $21.34 | 780229 |
| 2024-01-23 | 47.59 | $21.17 | 276717 |
| 2024-01-22 | 46.71 | $21.10 | 255906 |
| 2024-01-19 | 45.36 | $20.99 | 266635 |
| 2024-01-18 | 43.87 | $20.87 | 330826 |
| 2024-01-17 | 48.00 | $21.27 | 629045 |
| 2024-01-16 | 53.62 | $21.74 | 203960 |
| 2024-01-12 | 57.14 | $22.00 | 314100 |
| 2024-01-11 | 60.33 | $22.22 | 267956 |
| 2024-01-10 | 63.21 | $22.41 | 250301 |
| 2024-01-09 | 61.94 | $22.27 | 248500 |
| 2024-01-08 | 61.02 | $22.17 | 378717 |
| 2024-01-05 | 56.87 | $21.75 | 238300 |
| 2024-01-04 | 53.52 | $21.45 | 351414 |
| 2024-01-03 | 54.32 | $21.51 | 259400 |
| 2024-01-02 | 52.16 | $21.32 | 498226 |
| 2023-12-29 | 51.24 | $21.24 | 398900 |
| 2023-12-28 | 53.70 | $21.44 | 379700 |
| 2023-12-27 | 53.38 | $21.41 | 281692 |
| 2023-12-26 | 54.21 | $21.48 | 295100 |
| 2023-12-22 | 51.88 | $21.25 | 340346 |
| 2023-12-21 | 51.78 | $21.24 | 226620 |
| 2023-12-20 | 51.58 | $21.22 | 235600 |
| 2023-12-19 | 55.73 | $21.61 | 277225 |
| 2023-12-18 | 54.75 | $21.50 | 246007 |
| 2023-12-15 | 55.70 | $21.59 | 228346 |
| 2023-12-14 | 60.24 | $22.00 | 259453 |
| 2023-12-13 | 58.52 | $21.78 | 287902 |
| 2023-12-12 | 54.52 | $21.31 | 176249 |
| 2023-12-11 | 58.14 | $21.63 | 190700 |
| 2023-12-08 | 57.39 | $21.54 | 219900 |
| 2023-12-07 | 56.47 | $21.43 | 264100 |
| 2023-12-06 | 57.00 | $21.48 | 226700 |
| 2023-12-05 | 61.95 | $21.93 | 167800 |
| 2023-12-04 | 63.58 | $22.07 | 257113 |
| 2023-12-01 | 67.31 | $22.38 | 390611 |
| 2023-11-30 | 60.75 | $21.45 | 321100 |
| 2023-11-29 | 57.90 | $21.12 | 206400 |
| 2023-11-28 | 57.55 | $21.08 | 271206 |
| 2023-11-27 | 56.14 | $20.92 | 227500 |
| 2023-11-24 | 54.99 | $20.79 | 151200 |
| 2023-11-22 | 54.56 | $20.74 | 182805 |
| 2023-11-21 | 54.14 | $20.69 | 210000 |
| 2023-11-20 | 54.91 | $20.77 | 236247 |
| 2023-11-17 | 55.48 | $20.83 | 215026 |
| 2023-11-16 | 58.03 | $21.10 | 165900 |
| 2023-11-15 | 59.47 | $21.25 | 442600 |
| 2023-11-14 | 56.67 | $20.84 | 210000 |
| 2023-11-13 | 53.23 | $20.38 | 196600 |
| 2023-11-10 | 51.31 | $20.14 | 230726 |
| 2023-11-09 | 46.35 | $19.57 | 589400 |
| 2023-11-08 | 53.33 | $20.34 | 207233 |
| 2023-11-07 | 59.27 | $20.88 | 137100 |
| 2023-11-06 | 62.20 | $21.12 | 309540 |
| 2023-11-03 | 63.06 | $21.19 | 279714 |
| 2023-11-02 | 58.96 | $20.66 | 287900 |
| 2023-11-01 | 50.03 | $19.76 | 378941 |
| 2023-10-31 | 49.91 | $19.75 | 368500 |
| 2023-10-30 | 41.00 | $19.06 | 239300 |
| 2023-10-27 | 37.48 | $18.83 | 180900 |
| 2023-10-26 | 36.86 | $18.79 | 211500 |
| 2023-10-25 | 32.89 | $18.54 | 237515 |
| 2023-10-24 | 33.45 | $18.61 | 207700 |
| 2023-10-23 | 31.06 | $18.46 | 346700 |
| 2023-10-20 | 32.85 | $18.70 | 273800 |
| 2023-10-19 | 36.15 | $19.10 | 357800 |
| 2023-10-18 | 36.15 | $19.10 | 185053 |
| 2023-10-17 | 41.41 | $19.66 | 289216 |
| 2023-10-16 | 41.26 | $19.65 | 269909 |
| 2023-10-13 | 40.85 | $19.62 | 177200 |
| 2023-10-12 | 40.17 | $19.57 | 210300 |
| 2023-10-11 | 41.61 | $19.73 | 195719 |
| 2023-10-10 | 37.78 | $19.44 | 313600 |
| 2023-10-09 | 34.09 | $19.18 | 216457 |
| 2023-10-06 | 36.37 | $19.47 | 442337 |
| 2023-10-05 | 15.90 | $18.36 | 416413 |
| 2023-10-04 | 17.33 | $18.66 | 369638 |
| 2023-10-03 | 17.63 | $18.72 | 455313 |
| 2023-10-02 | 20.99 | $19.30 | 536120 |
| 2023-09-29 | 23.00 | $19.58 | 264976 |
| 2023-09-28 | 23.00 | $19.58 | 330500 |
| 2023-09-27 | 24.27 | $19.75 | 437000 |
| 2023-09-26 | 26.84 | $20.06 | 330625 |
| 2023-09-25 | 31.92 | $20.55 | 281343 |
| 2023-09-22 | 30.38 | $20.49 | 303501 |
| 2023-09-21 | 30.71 | $20.52 | 229946 |
| 2023-09-20 | 33.21 | $20.74 | 301969 |
| 2023-09-19 | 33.33 | $20.75 | 246450 |
| 2023-09-18 | 35.10 | $20.90 | 269499 |
| 2023-09-15 | 36.44 | $21.01 | 159200 |
| 2023-09-14 | 34.93 | $20.94 | 253500 |
| 2023-09-13 | 31.87 | $20.80 | 292000 |
| 2023-09-12 | 33.47 | $20.95 | 207201 |
| 2023-09-11 | 34.69 | $21.06 | 181188 |
| 2023-09-08 | 33.65 | $21.01 | 220600 |
| 2023-09-07 | 33.24 | $20.99 | 359507 |
| 2023-09-06 | 36.64 | $21.31 | 163115 |
| 2023-09-05 | 36.87 | $21.33 | 268242 |
| 2023-09-01 | 42.12 | $21.76 | 220700 |
| 2023-08-31 | 39.45 | $21.62 | 209298 |
| 2023-08-30 | 40.73 | $21.72 | 165533 |
| 2023-08-29 | 39.61 | $21.66 | 197100 |
| 2023-08-28 | 35.39 | $21.44 | 188763 |
| 2023-08-25 | 33.79 | $21.36 | 209143 |
| 2023-08-24 | 33.00 | $21.32 | 150400 |
| 2023-08-23 | 34.67 | $21.49 | 164200 |
| 2023-08-22 | 30.14 | $21.26 | 132505 |
| 2023-08-21 | 30.22 | $21.27 | 277806 |
| 2023-08-18 | 31.60 | $21.43 | 204100 |
| 2023-08-17 | 31.69 | $21.44 | 329548 |
| 2023-08-16 | 37.50 | $22.04 | 165500 |
| 2023-08-15 | 42.71 | $22.46 | 146000 |
| 2023-08-14 | 47.16 | $22.76 | 153140 |
| 2023-08-11 | 45.17 | $22.65 | 155435 |
| 2023-08-10 | 44.81 | $22.63 | 181648 |
| 2023-08-09 | 48.26 | $22.86 | 152700 |
| 2023-08-08 | 50.34 | $22.99 | 151322 |
| 2023-08-07 | 49.39 | $22.93 | 197811 |
| 2023-08-04 | 43.91 | $22.61 | 327800 |
| 2023-08-03 | 47.41 | $22.84 | 163410 |
| 2023-08-02 | 51.30 | $23.07 | 189109 |
| 2023-08-01 | 55.03 | $23.27 | 148644 |
| 2023-07-31 | 56.79 | $23.36 | 235100 |
| 2023-07-28 | 56.35 | $23.33 | 199503 |
| 2023-07-27 | 53.95 | $23.17 | 197900 |
| 2023-07-26 | 54.85 | $23.22 | 167801 |
| 2023-07-25 | 49.80 | $22.90 | 166045 |
| 2023-07-24 | 50.98 | $22.97 | 189343 |
| 2023-07-21 | 52.51 | $23.06 | 304415 |
| 2023-07-20 | 51.44 | $22.99 | 240029 |
| 2023-07-19 | 52.56 | $23.06 | 192648 |
| 2023-07-18 | 52.42 | $23.05 | 239607 |
| 2023-07-17 | 53.95 | $23.15 | 185007 |
| 2023-07-14 | 58.15 | $23.41 | 163900 |
| 2023-07-13 | 58.03 | $23.40 | 146100 |
| 2023-07-12 | 61.18 | $23.59 | 183500 |
| 2023-07-11 | 60.20 | $23.50 | 269600 |
| 2023-07-10 | 61.67 | $23.59 | 263500 |
| 2023-07-07 | 63.46 | $23.70 | 164206 |
| 2023-07-06 | 59.61 | $23.32 | 118842 |
| 2023-07-05 | 60.89 | $23.40 | 156900 |
| 2023-07-03 | 60.08 | $23.32 | 178911 |
| 2023-06-30 | 64.91 | $23.62 | 228500 |
| 2023-06-29 | 62.11 | $23.33 | 191044 |
| 2023-06-28 | 57.93 | $22.95 | 165307 |
| 2023-06-27 | 54.28 | $22.66 | 169000 |
| 2023-06-26 | 51.07 | $22.43 | 219400 |
| 2023-06-23 | 51.98 | $22.49 | 186332 |
| 2023-06-22 | 53.17 | $22.57 | 226027 |
| 2023-06-21 | 50.62 | $22.38 | 258420 |
| 2023-06-20 | 45.74 | $22.05 | 230408 |
| 2023-06-16 | 49.24 | $22.30 | 148800 |
| 2023-06-15 | 47.87 | $22.21 | 194500 |
| 2023-06-14 | 44.91 | $22.02 | 196118 |
| 2023-06-13 | 46.77 | $22.16 | 183300 |
| 2023-06-12 | 48.13 | $22.26 | 207014 |
| 2023-06-09 | 47.55 | $22.22 | 142221 |
| 2023-06-08 | 47.55 | $22.22 | 289900 |
| 2023-06-07 | 49.67 | $22.39 | 180432 |
| 2023-06-06 | 47.71 | $22.24 | 194922 |
| 2023-06-05 | 45.29 | $22.06 | 243530 |
| 2023-06-02 | 43.06 | $21.90 | 377319 |
| 2023-06-01 | 34.69 | $21.37 | 197821 |
| 2023-05-31 | 30.67 | $21.15 | 274700 |
| 2023-05-30 | 29.73 | $21.10 | 265900 |
| 2023-05-26 | 30.43 | $21.19 | 204300 |
| 2023-05-25 | 26.40 | $20.97 | 315117 |
| 2023-05-24 | 29.92 | $21.44 | 173019 |
| 2023-05-23 | 31.72 | $21.65 | 193828 |
| 2023-05-22 | 32.78 | $21.77 | 241779 |
| 2023-05-19 | 31.88 | $21.72 | 312008 |
| 2023-05-18 | 34.06 | $21.97 | 199700 |
| 2023-05-17 | 36.23 | $22.20 | 155916 |
| 2023-05-16 | 37.01 | $22.28 | 132300 |
| 2023-05-15 | 40.30 | $22.60 | 106423 |
| 2023-05-12 | 41.96 | $22.75 | 94948 |
| 2023-05-11 | 41.03 | $22.69 | 166800 |
| 2023-05-10 | 45.00 | $23.04 | 168204 |
| 2023-05-09 | 42.27 | $22.86 | 134500 |
| 2023-05-08 | 45.75 | $23.15 | 124206 |
| 2023-05-05 | 45.60 | $23.14 | 129001 |
| 2023-05-04 | 39.21 | $22.73 | 144500 |
| 2023-05-03 | 39.64 | $22.77 | 146740 |
| 2023-05-02 | 40.82 | $22.88 | 163300 |
| 2023-05-01 | 45.47 | $23.28 | 187079 |
| 2023-04-28 | 44.26 | $23.20 | 298300 |
| 2023-04-27 | 45.21 | $23.28 | 159811 |
| 2023-04-26 | 40.18 | $22.95 | 162543 |
| 2023-04-25 | 42.07 | $23.12 | 117130 |
| 2023-04-24 | 46.47 | $23.48 | 94918 |
| 2023-04-21 | 44.48 | $23.35 | 130000 |
| 2023-04-20 | 45.59 | $23.44 | 95625 |
| 2023-04-19 | 47.48 | $23.59 | 96800 |
| 2023-04-18 | 48.11 | $23.64 | 131307 |
| 2023-04-17 | 48.48 | $23.67 | 115300 |
| 2023-04-14 | 48.23 | $23.65 | 94000 |
| 2023-04-13 | 50.07 | $23.81 | 162490 |
| 2023-04-12 | 50.77 | $23.87 | 263500 |
| 2023-04-11 | 50.99 | $23.89 | 94800 |
| 2023-04-10 | 52.08 | $23.99 | 111044 |
| 2023-04-06 | 51.29 | $23.91 | 97222 |
| 2023-04-05 | 49.71 | $23.75 | 142934 |
| 2023-04-04 | 50.98 | $23.88 | 108000 |
| 2023-04-03 | 49.95 | $23.77 | 276530 |
| 2023-03-31 | 56.40 | $24.40 | 229604 |
| 2023-03-30 | 47.52 | $23.53 | 127400 |
| 2023-03-29 | 42.80 | $23.16 | 158700 |
| 2023-03-28 | 35.86 | $22.69 | 132334 |
| 2023-03-27 | 32.02 | $22.46 | 114200 |
| 2023-03-24 | 30.29 | $22.36 | 146800 |
| 2023-03-23 | 28.75 | $22.27 | 127700 |
| 2023-03-22 | 30.31 | $22.49 | 120100 |
| 2023-03-21 | 32.19 | $22.74 | 127300 |
| 2023-03-20 | 32.89 | $22.83 | 109637 |
| 2023-03-17 | 33.59 | $22.92 | 90300 |
| 2023-03-16 | 35.65 | $23.18 | 131537 |
| 2023-03-15 | 35.65 | $23.18 | 164011 |
| 2023-03-14 | 34.25 | $23.08 | 116100 |
| 2023-03-13 | 34.46 | $23.11 | 202061 |
| 2023-03-10 | 35.02 | $23.19 | 165800 |
| 2023-03-09 | 38.23 | $23.63 | 130800 |
| 2023-03-08 | 41.34 | $24.01 | 162200 |
| 2023-03-07 | 43.65 | $24.27 | 112200 |
| 2023-03-06 | 45.12 | $24.43 | 135621 |
| 2023-03-03 | 46.52 | $24.58 | 148814 |
| 2023-03-02 | 48.22 | $24.76 | 137000 |
| 2023-03-01 | 42.68 | $24.26 | 152926 |
| 2023-02-28 | 44.49 | $24.46 | 149500 |
| 2023-02-27 | 45.22 | $24.54 | 108747 |
| 2023-02-24 | 44.46 | $24.47 | 124600 |
| 2023-02-23 | 45.48 | $24.59 | 92047 |
| 2023-02-22 | 44.78 | $24.52 | 92926 |
| 2023-02-21 | 46.07 | $24.68 | 187704 |
| 2023-02-17 | 48.82 | $25.01 | 139240 |
| 2023-02-16 | 51.48 | $25.31 | 103200 |
| 2023-02-15 | 52.11 | $25.38 | 139238 |
| 2023-02-14 | 55.03 | $25.70 | 152900 |
| 2023-02-13 | 58.13 | $26.02 | 163136 |
| 2023-02-10 | 57.42 | $25.92 | 187930 |
| 2023-02-09 | 53.76 | $25.43 | 151400 |
| 2023-02-08 | 57.09 | $25.78 | 164900 |
| 2023-02-07 | 59.07 | $25.98 | 192802 |
| 2023-02-06 | 55.79 | $25.53 | 239205 |
| 2023-02-03 | 52.92 | $25.17 | 170700 |
| 2023-02-02 | 58.54 | $25.73 | 128707 |
| 2023-02-01 | 55.92 | $25.40 | 120400 |
| 2023-01-31 | 57.38 | $25.54 | 161400 |
| 2023-01-30 | 54.30 | $25.16 | 151639 |
| 2023-01-27 | 58.87 | $25.59 | 151400 |
| 2023-01-26 | 57.03 | $25.36 | 114000 |
| 2023-01-25 | 54.15 | $25.02 | 121900 |
| 2023-01-24 | 55.29 | $25.13 | 120000 |
| 2023-01-23 | 55.21 | $25.12 | 175700 |
| 2023-01-20 | 52.94 | $24.84 | 142100 |
| 2023-01-19 | 50.99 | $24.61 | 137600 |
| 2023-01-18 | 52.89 | $24.82 | 220747 |
| 2023-01-17 | 57.63 | $25.31 | 120726 |
| 2023-01-13 | 60.47 | $25.58 | 138921 |
| 2023-01-12 | 61.21 | $25.65 | 134119 |
| 2023-01-11 | 58.29 | $25.23 | 114713 |
| 2023-01-10 | 56.28 | $24.96 | 120732 |
| 2023-01-09 | 58.05 | $25.14 | 197901 |
| 2023-01-06 | 56.31 | $24.90 | 80006 |
| 2023-01-05 | 50.99 | $24.24 | 91100 |
| 2023-01-04 | 55.57 | $24.71 | 143042 |
| 2023-01-03 | 50.24 | $24.12 | 253725 |
| 2022-12-30 | 48.96 | $23.99 | 226700 |
| 2022-12-29 | 47.28 | $23.82 | 162044 |
| 2022-12-28 | 43.64 | $23.47 | 292600 |
| 2022-12-27 | 45.34 | $23.67 | 123424 |
| 2022-12-23 | 46.54 | $23.81 | 130915 |
| 2022-12-22 | 44.44 | $23.60 | 144151 |
| 2022-12-21 | 47.30 | $23.94 | 221600 |
| 2022-12-20 | 45.74 | $23.78 | 192802 |
| 2022-12-19 | 44.47 | $23.65 | 164206 |
| 2022-12-16 | 48.36 | $24.12 | 129300 |
| 2022-12-15 | 54.00 | $24.71 | 119543 |
| 2022-12-14 | 54.62 | $24.77 | 142500 |
| 2022-12-13 | 54.54 | $24.76 | 164139 |
| 2022-12-12 | 55.30 | $24.84 | 139334 |
| 2022-12-09 | 52.21 | $24.45 | 120437 |
| 2022-12-08 | 51.73 | $24.39 | 103800 |
| 2022-12-07 | 50.93 | $24.29 | 254314 |
| 2022-12-06 | 55.14 | $24.78 | 107719 |
| 2022-12-05 | 54.26 | $24.66 | 113700 |
| 2022-12-02 | 59.42 | $25.22 | 107900 |
| 2022-12-01 | 60.40 | $25.32 | 142406 |
| 2022-11-30 | 58.32 | $25.00 | 176539 |
| 2022-11-29 | 55.03 | $24.53 | 117244 |
| 2022-11-28 | 55.83 | $24.62 | 137100 |
| 2022-11-25 | 58.15 | $24.88 | 57119 |
| 2022-11-23 | 56.98 | $24.70 | 118606 |
| 2022-11-22 | 54.33 | $24.31 | 117002 |
| 2022-11-21 | 51.33 | $23.90 | 149916 |
| 2022-11-18 | 52.61 | $24.06 | 144100 |
| 2022-11-17 | 49.07 | $23.59 | 189900 |
| 2022-11-16 | 49.37 | $23.63 | 177410 |
| 2022-11-15 | 51.76 | $23.95 | 202337 |
| 2022-11-14 | 54.92 | $24.35 | 127800 |
| 2022-11-11 | 54.72 | $24.32 | 102500 |
| 2022-11-10 | 54.40 | $24.27 | 141400 |
| 2022-11-09 | 46.57 | $23.16 | 117000 |
| 2022-11-08 | 51.91 | $23.86 | 97100 |
| 2022-11-07 | 50.21 | $23.64 | 128000 |
| 2022-11-04 | 51.47 | $23.80 | 98325 |
| 2022-11-03 | 47.97 | $23.35 | 122741 |
| 2022-11-02 | 48.71 | $23.45 | 155900 |
| 2022-11-01 | 51.59 | $23.83 | 129922 |
| 2022-10-31 | 51.52 | $23.82 | 161900 |
| 2022-10-28 | 50.97 | $23.74 | 105829 |
| 2022-10-27 | 47.72 | $23.28 | 134132 |
| 2022-10-26 | 46.70 | $23.14 | 122745 |
| 2022-10-25 | 42.36 | $22.57 | 247733 |
| 2022-10-24 | 35.52 | $21.79 | 136408 |
| 2022-10-21 | 34.48 | $21.68 | 138316 |
| 2022-10-20 | 33.55 | $21.58 | 146300 |
| 2022-10-19 | 35.16 | $21.92 | 130039 |
| 2022-10-18 | 35.30 | $21.95 | 147038 |
| 2022-10-17 | 31.91 | $21.56 | 150900 |
| 2022-10-14 | 28.06 | $21.14 | 144544 |
| 2022-10-13 | 30.22 | $21.70 | 184600 |
| 2022-10-12 | 28.34 | $21.50 | 159900 |
| 2022-10-11 | 30.57 | $22.07 | 212614 |
| 2022-10-10 | 31.06 | $22.19 | 161617 |
| 2022-10-07 | 31.78 | $22.37 | 202527 |
| 2022-10-06 | 34.59 | $23.03 | 128744 |
| 2022-10-05 | 36.44 | $23.43 | 200029 |
| 2022-10-04 | 41.27 | $24.35 | 167801 |
| 2022-10-03 | 35.05 | $23.65 | 173000 |
| 2022-09-30 | 30.98 | $23.24 | 177219 |
| 2022-09-29 | 32.64 | $23.59 | 157615 |
| 2022-09-28 | 35.19 | $24.09 | 193900 |
| 2022-09-27 | 25.94 | $23.25 | 245701 |
| 2022-09-26 | 26.11 | $23.29 | 553940 |
| 2022-09-23 | 26.81 | $23.46 | 316900 |
| 2022-09-22 | 31.18 | $24.39 | 136400 |
| 2022-09-21 | 32.31 | $24.60 | 183844 |
| 2022-09-20 | 36.84 | $25.35 | 132800 |
| 2022-09-19 | 40.74 | $25.89 | 81433 |
| 2022-09-16 | 41.05 | $25.93 | 96700 |
| 2022-09-15 | 42.88 | $26.17 | 96800 |
| 2022-09-14 | 46.51 | $26.61 | 94922 |
| 2022-09-13 | 49.20 | $26.91 | 99103 |
| 2022-09-12 | 58.29 | $27.76 | 101509 |
| 2022-09-09 | 56.96 | $27.61 | 121909 |
| 2022-09-08 | 55.61 | $27.46 | 167200 |
| 2022-09-07 | 56.28 | $27.52 | 145000 |
| 2022-09-06 | 51.68 | $27.02 | 205500 |
| 2022-09-02 | 46.06 | $26.50 | 93034 |
| 2022-09-01 | 46.16 | $26.51 | 119028 |
| 2022-08-31 | 47.50 | $26.65 | 152006 |
| 2022-08-30 | 45.90 | $26.50 | 136531 |
| 2022-08-29 | 48.93 | $26.82 | 116526 |
| 2022-08-26 | 48.32 | $26.76 | 104905 |
| 2022-08-25 | 51.73 | $27.11 | 68208 |
| 2022-08-24 | 51.36 | $27.07 | 90924 |
| 2022-08-23 | 51.83 | $27.12 | 91400 |
| 2022-08-22 | 50.97 | $27.02 | 106402 |
| 2022-08-19 | 55.81 | $27.53 | 69484 |
| 2022-08-18 | 58.50 | $27.79 | 87600 |
| 2022-08-17 | 58.43 | $27.78 | 84845 |
| 2022-08-16 | 60.56 | $27.99 | 128205 |
| 2022-08-15 | 62.52 | $28.18 | 130643 |
| 2022-08-12 | 62.62 | $28.19 | 121500 |
| 2022-08-11 | 59.90 | $27.75 | 113800 |
| 2022-08-10 | 59.77 | $27.73 | 118500 |
| 2022-08-09 | 57.08 | $27.31 | 103215 |
| 2022-08-08 | 61.36 | $27.77 | 129000 |
| 2022-08-05 | 56.96 | $27.11 | 90400 |
| 2022-08-04 | 62.49 | $27.65 | 71622 |
| 2022-08-03 | 60.46 | $27.35 | 123800 |
| 2022-08-02 | 62.60 | $27.55 | 117300 |
| 2022-08-01 | 63.67 | $27.65 | 151300 |
| 2022-07-29 | 63.07 | $27.55 | 176429 |
| 2022-07-28 | 61.31 | $27.26 | 115011 |
| 2022-07-27 | 55.63 | $26.44 | 178518 |
| 2022-07-26 | 55.02 | $26.36 | 74247 |
| 2022-07-25 | 52.78 | $26.07 | 69000 |
| 2022-07-22 | 51.99 | $25.97 | 57935 |
| 2022-07-21 | 51.46 | $25.90 | 73900 |
| 2022-07-20 | 51.09 | $25.85 | 110000 |
| 2022-07-19 | 50.37 | $25.75 | 74215 |
| 2022-07-18 | 45.49 | $25.11 | 127117 |
| 2022-07-15 | 44.68 | $25.01 | 93424 |
| 2022-07-14 | 42.58 | $24.75 | 115713 |
| 2022-07-13 | 44.30 | $25.03 | 150107 |
| 2022-07-12 | 47.49 | $25.52 | 103100 |
| 2022-07-11 | 48.92 | $25.73 | 135600 |
| 2022-07-08 | 47.56 | $25.54 | 83500 |
| 2022-07-07 | 46.35 | $25.37 | 77800 |
| 2022-07-06 | 45.14 | $25.20 | 117700 |
| 2022-07-05 | 46.85 | $25.49 | 154300 |
| 2022-07-01 | 48.66 | $25.79 | 132219 |
| 2022-06-30 | 45.45 | $25.31 | 202005 |
| 2022-06-29 | 44.21 | $25.13 | 164400 |
| 2022-06-28 | 44.80 | $25.24 | 152400 |
| 2022-06-27 | 43.16 | $24.99 | 127514 |
| 2022-06-24 | 40.18 | $24.55 | 146908 |
| 2022-06-23 | 34.31 | $23.76 | 211812 |
| 2022-06-22 | 32.73 | $23.56 | 126517 |
| 2022-06-21 | 32.26 | $23.50 | 278026 |
| 2022-06-17 | 28.24 | $22.99 | 299109 |
| 2022-06-16 | 29.31 | $23.32 | 495100 |
| 2022-06-15 | 37.79 | $25.38 | 180034 |
| 2022-06-14 | 36.17 | $25.19 | 203646 |
| 2022-06-13 | 41.09 | $26.11 | 224800 |
| 2022-06-10 | 49.67 | $27.34 | 155700 |
| 2022-06-09 | 57.88 | $28.22 | 130100 |
| 2022-06-08 | 57.81 | $28.21 | 156100 |
| 2022-06-07 | 59.01 | $28.33 | 124200 |
| 2022-06-06 | 57.39 | $28.10 | 92500 |
| 2022-06-03 | 56.90 | $28.03 | 130902 |
| 2022-06-02 | 55.15 | $27.78 | 102035 |
| 2022-06-01 | 54.38 | $27.67 | 97400 |
| 2022-05-31 | 55.96 | $27.86 | 187900 |
| 2022-05-27 | 55.18 | $27.74 | 143148 |
| 2022-05-26 | 51.70 | $27.23 | 153600 |
| 2022-05-25 | 47.78 | $26.71 | 93100 |
| 2022-05-24 | 46.34 | $26.53 | 124949 |
| 2022-05-23 | 43.21 | $26.15 | 202800 |
| 2022-05-20 | 45.19 | $26.45 | 146449 |
| 2022-05-19 | 46.96 | $26.71 | 128422 |
| 2022-05-18 | 46.96 | $26.71 | 302040 |
| 2022-05-17 | 44.15 | $26.34 | 110801 |
| 2022-05-16 | 40.00 | $25.83 | 107307 |
| 2022-05-13 | 37.75 | $25.57 | 178018 |
| 2022-05-12 | 31.17 | $24.87 | 325830 |
| 2022-05-11 | 32.38 | $25.13 | 248700 |
| 2022-05-10 | 34.90 | $25.64 | 184600 |
| 2022-05-09 | 37.99 | $26.20 | 211400 |
| 2022-05-06 | 41.53 | $26.77 | 204600 |
| 2022-05-05 | 44.14 | $27.15 | 125233 |
| 2022-05-04 | 47.50 | $27.60 | 101405 |
| 2022-05-03 | 42.31 | $27.04 | 128944 |
| 2022-05-02 | 38.82 | $26.70 | 209106 |
| 2022-04-29 | 41.12 | $27.03 | 165906 |
| 2022-04-28 | 46.58 | $27.72 | 114200 |
| 2022-04-27 | 41.90 | $27.28 | 116200 |
| 2022-04-26 | 43.21 | $27.44 | 123024 |
| 2022-04-25 | 46.39 | $27.81 | 187811 |
| 2022-04-22 | 49.98 | $28.19 | 166600 |
| 2022-04-21 | 59.95 | $29.05 | 127000 |
| 2022-04-20 | 64.19 | $29.35 | 144300 |
| 2022-04-19 | 61.70 | $29.06 | 117749 |
| 2022-04-18 | 57.76 | $28.65 | 148724 |
| 2022-04-14 | 56.08 | $28.49 | 88775 |
| 2022-04-13 | 58.71 | $28.68 | 99330 |
| 2022-04-12 | 58.51 | $28.66 | 134027 |
| 2022-04-11 | 60.13 | $28.78 | 95732 |
| 2022-04-08 | 64.04 | $29.06 | 141373 |
| 2022-04-07 | 62.03 | $28.82 | 84300 |
| 2022-04-06 | 61.60 | $28.77 | 109900 |
| 2022-04-05 | 62.13 | $28.81 | 144919 |
| 2022-04-04 | 63.43 | $28.91 | 148109 |
| 2022-04-01 | 65.90 | $29.10 | 127600 |
| 2022-03-31 | 64.88 | $28.95 | 155900 |
| 2022-03-30 | 63.70 | $28.78 | 118632 |
| 2022-03-29 | 61.98 | $28.54 | 216727 |
| 2022-03-28 | 67.26 | $28.96 | 231005 |
| 2022-03-25 | 64.23 | $28.52 | 181405 |
| 2022-03-24 | 62.03 | $28.23 | 157100 |
| 2022-03-23 | 58.43 | $27.80 | 220600 |
| 2022-03-22 | 55.24 | $27.46 | 140842 |
| 2022-03-21 | 56.95 | $27.60 | 158116 |
| 2022-03-18 | 55.26 | $27.42 | 146900 |
| 2022-03-17 | 53.92 | $27.28 | 91822 |
| 2022-03-16 | 50.94 | $26.98 | 103903 |
| 2022-03-15 | 48.40 | $26.74 | 138150 |
| 2022-03-14 | 47.86 | $26.69 | 117602 |
| 2022-03-11 | 51.73 | $27.07 | 97700 |
| 2022-03-10 | 51.14 | $27.01 | 121509 |
| 2022-03-09 | 48.95 | $26.79 | 108426 |
| 2022-03-08 | 49.72 | $26.87 | 191900 |
| 2022-03-07 | 50.57 | $26.96 | 122300 |
| 2022-03-04 | 53.86 | $27.30 | 90600 |
| 2022-03-03 | 53.60 | $27.27 | 111100 |
| 2022-03-02 | 53.98 | $27.31 | 199900 |
| 2022-03-01 | 50.53 | $26.89 | 226700 |
| 2022-02-28 | 51.22 | $26.97 | 257034 |
| 2022-02-25 | 45.63 | $26.34 | 153141 |
| 2022-02-24 | 39.56 | $25.76 | 222705 |
| 2022-02-23 | 35.30 | $25.40 | 238400 |
| 2022-02-22 | 36.32 | $25.55 | 208900 |
| 2022-02-18 | 41.18 | $26.20 | 111000 |
| 2022-02-17 | 41.42 | $26.23 | 113900 |
| 2022-02-16 | 42.13 | $26.32 | 138000 |
| 2022-02-15 | 39.28 | $26.06 | 184811 |
| 2022-02-14 | 42.74 | $26.51 | 176800 |
| 2022-02-11 | 45.81 | $26.87 | 158600 |
| 2022-02-10 | 44.55 | $26.75 | 203930 |
| 2022-02-09 | 51.91 | $27.52 | 136400 |
| 2022-02-08 | 48.21 | $27.17 | 98800 |
| 2022-02-07 | 47.78 | $27.13 | 160509 |
| 2022-02-04 | 49.15 | $27.27 | 148500 |
| 2022-02-03 | 50.84 | $27.44 | 185231 |
| 2022-02-02 | 52.24 | $27.58 | 173900 |
| 2022-02-01 | 49.30 | $27.27 | 184000 |
| 2022-01-31 | 48.32 | $27.17 | 219920 |
| 2022-01-28 | 41.10 | $26.50 | 175700 |
| 2022-01-27 | 36.85 | $26.16 | 231000 |
| 2022-01-26 | 36.59 | $26.14 | 302023 |
| 2022-01-25 | 33.12 | $25.87 | 452044 |
| 2022-01-24 | 26.92 | $25.43 | 749900 |
| 2022-01-21 | 29.45 | $25.86 | 331295 |
| 2022-01-20 | 36.71 | $26.81 | 161900 |
| 2022-01-19 | 38.02 | $26.95 | 224900 |
| 2022-01-18 | 40.90 | $27.24 | 204900 |
| 2022-01-14 | 44.18 | $27.54 | 167016 |
| 2022-01-13 | 46.80 | $27.76 | 146200 |
| 2022-01-12 | 49.59 | $27.98 | 112512 |
| 2022-01-11 | 49.72 | $27.99 | 149300 |
| 2022-01-10 | 52.29 | $28.19 | 218609 |
| 2022-01-07 | 54.42 | $28.35 | 121831 |
| 2022-01-06 | 51.48 | $28.10 | 178040 |
| 2022-01-05 | 53.17 | $28.23 | 144900 |
| 2022-01-04 | 59.15 | $28.65 | 187033 |
| 2022-01-03 | 63.51 | $28.92 | 438737 |
| 2021-12-31 | 59.05 | $28.50 | 132945 |
| 2021-12-30 | 54.66 | $28.15 | 135184 |
| 2021-12-29 | 53.31 | $28.05 | 126114 |
| 2021-12-28 | 51.23 | $27.90 | 129100 |
| 2021-12-27 | 49.37 | $27.77 | 172330 |
| 2021-12-23 | 47.31 | $27.63 | 98700 |
| 2021-12-22 | 46.43 | $27.57 | 108134 |
| 2021-12-21 | 44.51 | $27.44 | 146492 |
| 2021-12-20 | 41.77 | $27.26 | 187044 |
| 2021-12-17 | 43.95 | $27.45 | 101600 |
| 2021-12-16 | 47.41 | $27.73 | 153303 |
| 2021-12-15 | 50.37 | $27.95 | 181500 |
| 2021-12-14 | 41.54 | $27.39 | 121410 |
| 2021-12-13 | 44.79 | $27.63 | 145215 |
| 2021-12-10 | 45.49 | $27.68 | 173900 |
| 2021-12-09 | 43.64 | $27.57 | 159400 |
| 2021-12-08 | 46.64 | $27.79 | 126300 |
| 2021-12-07 | 46.48 | $27.78 | 156600 |
| 2021-12-06 | 41.70 | $27.49 | 196200 |
| 2021-12-03 | 39.20 | $27.35 | 149700 |
| 2021-12-02 | 40.99 | $27.50 | 177000 |
| 2021-12-01 | 42.33 | $27.61 | 221300 |
| 2021-11-30 | 45.55 | $27.86 | 180900 |
| 2021-11-29 | 48.80 | $28.09 | 153783 |
| 2021-11-26 | 45.76 | $27.90 | 98800 |
| 2021-11-24 | 47.60 | $28.03 | 144517 |
| 2021-11-23 | 47.44 | $28.02 | 175700 |
| 2021-11-22 | 45.94 | $27.92 | 181700 |
| 2021-11-19 | 42.32 | $27.69 | 121923 |
| 2021-11-18 | 44.53 | $27.87 | 126900 |
| 2021-11-17 | 46.73 | $28.04 | 171440 |
| 2021-11-16 | 51.55 | $28.38 | 137600 |
| 2021-11-15 | 59.05 | $28.82 | 160600 |
| 2021-11-12 | 60.57 | $28.90 | 144831 |
| 2021-11-11 | 58.94 | $28.77 | 100616 |
| 2021-11-10 | 61.16 | $28.89 | 144900 |
| 2021-11-09 | 58.83 | $28.70 | 153853 |
| 2021-11-08 | 55.34 | $28.44 | 208700 |
| 2021-11-05 | 53.16 | $28.29 | 95700 |
| 2021-11-04 | 50.24 | $28.10 | 175047 |
| 2021-11-03 | 56.00 | $28.43 | 81907 |
| 2021-11-02 | 55.41 | $28.39 | 129922 |
| 2021-11-01 | 57.79 | $28.52 | 122200 |
| 2021-10-29 | 56.42 | $28.42 | 153421 |
| 2021-10-28 | 55.74 | $28.37 | 108100 |
| 2021-10-27 | 51.24 | $28.06 | 143700 |
| 2021-10-26 | 52.89 | $28.16 | 106028 |
| 2021-10-25 | 52.45 | $28.13 | 110936 |
| 2021-10-22 | 53.55 | $28.20 | 81935 |
| 2021-10-21 | 50.46 | $27.98 | 115441 |
| 2021-10-20 | 52.73 | $28.13 | 114724 |
| 2021-10-19 | 49.10 | $27.88 | 109200 |
| 2021-10-18 | 48.34 | $27.83 | 105107 |
| 2021-10-15 | 48.89 | $27.87 | 91409 |
| 2021-10-14 | 47.47 | $27.77 | 122300 |
| 2021-10-13 | 45.00 | $27.60 | 86600 |
| 2021-10-12 | 43.82 | $27.52 | 121100 |
| 2021-10-11 | 45.93 | $27.70 | 127307 |
| 2021-10-08 | 47.25 | $27.81 | 110500 |
| 2021-10-07 | 48.57 | $27.92 | 123135 |
| 2021-10-06 | 46.77 | $27.78 | 136566 |
| 2021-10-05 | 41.61 | $27.41 | 107400 |
| 2021-10-04 | 39.66 | $27.28 | 127100 |
| 2021-10-01 | 38.92 | $27.23 | 118300 |
| 2021-09-30 | 37.00 | $27.10 | 162600 |
| 2021-09-29 | 35.21 | $26.98 | 249310 |
| 2021-09-28 | 35.06 | $26.97 | 177100 |
| 2021-09-27 | 38.98 | $27.44 | 153588 |
| 2021-09-24 | 41.22 | $27.68 | 95335 |
| 2021-09-23 | 41.79 | $27.74 | 119200 |
| 2021-09-22 | 40.62 | $27.65 | 161211 |
| 2021-09-21 | 39.07 | $27.53 | 125015 |
| 2021-09-20 | 37.78 | $27.43 | 290974 |
| 2021-09-17 | 44.46 | $28.18 | 129500 |
| 2021-09-16 | 46.88 | $28.41 | 162900 |
| 2021-09-15 | 47.09 | $28.43 | 154911 |
| 2021-09-14 | 46.86 | $28.41 | 170201 |
| 2021-09-13 | 50.91 | $28.80 | 131400 |
| 2021-09-10 | 47.60 | $28.50 | 159544 |
| 2021-09-09 | 53.68 | $29.03 | 121006 |
| 2021-09-08 | 55.59 | $29.18 | 140613 |
| 2021-09-07 | 56.61 | $29.26 | 148328 |
| 2021-09-03 | 60.43 | $29.55 | 92215 |
| 2021-09-02 | 59.35 | $29.43 | 115543 |
| 2021-09-01 | 59.18 | $29.41 | 119800 |
| 2021-08-31 | 56.39 | $29.10 | 189447 |
| 2021-08-30 | 57.47 | $29.19 | 188540 |
| 2021-08-27 | 54.14 | $28.83 | 161800 |
| 2021-08-26 | 51.31 | $28.55 | 103237 |
| 2021-08-25 | 51.53 | $28.57 | 135254 |
| 2021-08-24 | 53.01 | $28.71 | 171509 |
| 2021-08-23 | 52.17 | $28.62 | 173800 |
| 2021-08-20 | 49.91 | $28.38 | 128600 |
| 2021-08-19 | 47.13 | $28.10 | 198300 |
| 2021-08-18 | 50.75 | $28.48 | 108900 |
| 2021-08-17 | 51.95 | $28.60 | 177400 |
| 2021-08-16 | 58.51 | $29.20 | 274536 |
| 2021-08-13 | 66.94 | $29.83 | 129800 |
| 2021-08-12 | 65.36 | $29.62 | 131862 |
| 2021-08-11 | 68.01 | $29.80 | 198980 |
| 2021-08-10 | 64.44 | $29.33 | 131400 |
| 2021-08-09 | 60.61 | $28.90 | 115300 |
| 2021-08-06 | 62.85 | $29.05 | 89100 |
| 2021-08-05 | 59.84 | $28.73 | 92800 |
| 2021-08-04 | 58.55 | $28.60 | 193176 |
| 2021-08-03 | 56.06 | $28.36 | 117448 |
| 2021-08-02 | 58.28 | $28.52 | 109500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-28
Close Price
$27.79
Vol: 228067
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-28 | -33.33 | $27.79 | 228067 |
| 2026-07-27 | -39.58 | $27.73 | 189027 |
| 2026-07-24 | -4.17 | $28.07 | 211932 |
| 2026-07-23 | -29.17 | $27.83 | 164903 |
| 2026-07-22 | -33.96 | $27.75 | 197815 |
| 2026-07-21 | -46.36 | $27.60 | 277547 |
| 2026-07-20 | -28.10 | $27.77 | 215030 |
| 2026-07-17 | -28.10 | $27.77 | 251232 |
| 2026-07-16 | -16.51 | $27.81 | 184807 |
| 2026-07-15 | -26.61 | $27.70 | 185045 |
| 2026-07-14 | -12.00 | $27.78 | 255220 |
| 2026-07-13 | -6.00 | $27.84 | 262200 |
| 2026-07-10 | -22.00 | $27.68 | 178912 |
| 2026-07-09 | -28.44 | $27.59 | 216737 |
| 2026-07-08 | -37.61 | $27.49 | 190203 |
| 2026-07-07 | -30.28 | $27.57 | 194400 |
| 2026-07-06 | -42.20 | $27.44 | 266545 |
| 2026-07-02 | -32.11 | $27.55 | 296400 |
| 2026-07-01 | -63.64 | $27.20 | 437600 |
| 2026-06-30 | -23.48 | $27.59 | 323399 |
| 2026-06-29 | -6.87 | $27.80 | 372260 |
| 2026-06-26 | -4.96 | $27.73 | 278922 |
| 2026-06-25 | -10.28 | $27.54 | 222472 |
| 2026-06-24 | -33.64 | $27.29 | 288600 |
| 2026-06-23 | -47.66 | $27.14 | 308719 |
| 2026-06-22 | -57.01 | $27.04 | 417000 |
| 2026-06-18 | -63.55 | $26.97 | 230100 |
| 2026-06-17 | -51.40 | $27.10 | 280900 |
| 2026-06-16 | -21.74 | $27.40 | 273805 |
| 2026-06-15 | -22.12 | $27.38 | 255656 |
| 2026-06-12 | -9.18 | $27.39 | 340135 |
| 2026-06-11 | -13.10 | $27.23 | 361947 |
| 2026-06-10 | -46.43 | $26.95 | 271400 |
| 2026-06-09 | -47.62 | $26.94 | 278100 |
| 2026-06-08 | -29.76 | $27.09 | 337243 |
| 2026-06-05 | -19.75 | $27.15 | 245790 |
| 2026-06-04 | -40.48 | $27.00 | 219136 |
| 2026-06-03 | -64.71 | $26.80 | 314100 |
| 2026-06-02 | -56.47 | $26.87 | 377117 |
| 2026-06-01 | -77.65 | $26.69 | 399300 |
| 2026-05-29 | -49.41 | $26.93 | 448129 |
| 2026-05-28 | -41.18 | $27.00 | 361100 |
| 2026-05-27 | -27.27 | $27.08 | 232963 |
| 2026-05-26 | -25.49 | $27.09 | 264495 |
| 2026-05-22 | -33.64 | $26.98 | 266000 |
| 2026-05-21 | -39.47 | $26.90 | 224300 |
| 2026-05-20 | -42.61 | $26.86 | 279604 |
| 2026-05-19 | -51.85 | $26.65 | 257006 |
| 2026-05-18 | -50.37 | $26.67 | 330547 |
| 2026-05-15 | -38.52 | $26.83 | 220700 |
| 2026-05-14 | -21.48 | $27.06 | 291634 |
| 2026-05-13 | -25.93 | $27.00 | 258521 |
| 2026-05-12 | -6.67 | $27.26 | 265416 |
| 2026-05-11 | -3.70 | $27.30 | 331993 |
| 2026-05-08 | -26.67 | $26.99 | 289925 |
| 2026-05-07 | -26.67 | $26.99 | 269500 |
| 2026-05-06 | -11.11 | $27.20 | 332300 |
| 2026-05-05 | -7.52 | $27.23 | 215604 |
| 2026-05-04 | -25.56 | $26.99 | 219600 |
| 2026-05-01 | -18.80 | $27.08 | 312845 |
| 2026-04-30 | -10.83 | $27.07 | 431117 |
| 2026-04-29 | -43.14 | $26.56 | 261500 |
| 2026-04-28 | -36.69 | $26.49 | 263114 |
| 2026-04-27 | -44.52 | $26.31 | 235100 |
| 2026-04-24 | -43.37 | $26.28 | 218630 |
| 2026-04-23 | -43.98 | $26.27 | 218383 |
| 2026-04-22 | -53.01 | $26.12 | 263547 |
| 2026-04-21 | -49.19 | $26.09 | 262900 |
| 2026-04-20 | -23.40 | $26.56 | 223017 |
| 2026-04-17 | -22.68 | $26.56 | 292319 |
| 2026-04-16 | -25.77 | $26.50 | 277500 |
| 2026-04-15 | -32.47 | $26.37 | 398615 |
| 2026-04-14 | -26.80 | $26.48 | 451300 |
| 2026-04-13 | -14.95 | $26.71 | 559300 |
| 2026-04-10 | -11.86 | $26.77 | 406707 |
| 2026-04-09 | -5.32 | $26.84 | 274800 |
| 2026-04-08 | -1.36 | $26.51 | 359692 |
| 2026-04-07 | -17.78 | $26.17 | 282008 |
| 2026-04-06 | -16.30 | $26.19 | 331118 |
| 2026-04-02 | -22.96 | $26.10 | 331565 |
| 2026-04-01 | -39.44 | $26.15 | 525542 |
| 2026-03-31 | -58.79 | $25.88 | 432494 |
| 2026-03-30 | -78.50 | $25.52 | 464800 |
| 2026-03-27 | -85.02 | $25.40 | 295022 |
| 2026-03-26 | -84.58 | $25.41 | 306514 |
| 2026-03-25 | -70.04 | $25.74 | 380263 |
| 2026-03-24 | -85.02 | $25.40 | 353300 |
| 2026-03-23 | -94.71 | $25.18 | 331800 |
| 2026-03-20 | -98.24 | $25.10 | 375100 |
| 2026-03-19 | -88.14 | $25.62 | 311012 |
| 2026-03-18 | -71.13 | $25.95 | 234774 |
| 2026-03-17 | -59.79 | $26.17 | 178572 |
| 2026-03-16 | -67.01 | $26.03 | 272600 |
| 2026-03-13 | -81.44 | $25.75 | 305200 |
| 2026-03-12 | -82.47 | $25.73 | 276200 |
| 2026-03-11 | -80.93 | $25.76 | 230389 |
| 2026-03-10 | -85.57 | $25.67 | 273637 |
| 2026-03-09 | -70.62 | $25.96 | 737185 |
| 2026-03-06 | -82.61 | $26.19 | 336200 |
| 2026-03-05 | -57.72 | $26.47 | 418985 |
| 2026-03-04 | -28.86 | $26.90 | 315600 |
| 2026-03-03 | -25.97 | $26.93 | 494600 |
| 2026-03-02 | -5.56 | $27.24 | 396761 |
| 2026-02-27 | -2.70 | $27.08 | 339832 |
| 2026-02-26 | -10.27 | $26.95 | 251617 |
| 2026-02-25 | -18.12 | $26.83 | 207938 |
| 2026-02-24 | -19.19 | $26.77 | 488422 |
| 2026-02-23 | -16.41 | $26.78 | 443139 |
| 2026-02-20 | -6.70 | $26.87 | 521882 |
| 2026-02-19 | -19.02 | $26.61 | 334900 |
| 2026-02-18 | -23.48 | $26.46 | 374272 |
| 2026-02-17 | -13.62 | $26.68 | 454300 |
| 2026-02-13 | -4.76 | $26.85 | 370636 |
| 2026-02-12 | -8.60 | $26.57 | 373126 |
| 2026-02-11 | -5.70 | $26.56 | 363200 |
| 2026-02-10 | -3.54 | $26.45 | 308720 |
| 2026-02-09 | -1.86 | $26.38 | 393691 |
| 2026-02-06 | -11.82 | $26.03 | 350861 |
| 2026-02-05 | -11.21 | $26.02 | 405548 |
| 2026-02-04 | -9.96 | $26.03 | 409600 |
| 2026-02-03 | -6.33 | $25.93 | 423327 |
| 2026-02-02 | -11.27 | $25.75 | 374905 |
| 2026-01-30 | -6.57 | $25.85 | 406636 |
| 2026-01-29 | 0.00 | $25.96 | 395900 |
| 2026-01-28 | -3.13 | $25.72 | 308300 |
| 2026-01-27 | -3.74 | $25.66 | 344532 |
| 2026-01-26 | -11.11 | $25.38 | 354800 |
| 2026-01-23 | -0.74 | $25.21 | 290000 |
| 2026-01-22 | -9.15 | $25.02 | 329700 |
| 2026-01-21 | -7.53 | $24.94 | 272901 |
| 2026-01-20 | -26.71 | $24.66 | 364541 |
| 2026-01-16 | -6.16 | $24.96 | 524532 |
| 2026-01-15 | -5.84 | $24.78 | 396000 |
| 2026-01-14 | -4.72 | $24.50 | 347661 |
| 2026-01-13 | -7.92 | $24.42 | 388300 |
| 2026-01-12 | -8.91 | $24.41 | 353400 |
| 2026-01-09 | -12.00 | $24.36 | 469463 |
| 2026-01-08 | -24.75 | $24.23 | 400305 |
| 2026-01-07 | -54.46 | $23.93 | 496574 |
| 2026-01-06 | -17.82 | $24.30 | 317600 |
| 2026-01-05 | -20.79 | $24.27 | 469573 |
| 2026-01-02 | -0.99 | $24.47 | 486446 |
| 2025-12-31 | -34.02 | $24.11 | 447303 |
| 2025-12-30 | -4.49 | $24.32 | 368205 |
| 2025-12-29 | -31.48 | $24.21 | 387876 |
| 2025-12-26 | -39.32 | $24.18 | 422000 |
| 2025-12-24 | -34.19 | $24.24 | 144442 |
| 2025-12-23 | -48.72 | $24.07 | 417843 |
| 2025-12-22 | -70.94 | $23.81 | 757800 |
| 2025-12-19 | -69.42 | $23.80 | 334301 |
| 2025-12-18 | -65.29 | $23.85 | 307337 |
| 2025-12-17 | -81.82 | $23.65 | 610819 |
| 2025-12-16 | -64.46 | $23.86 | 354152 |
| 2025-12-15 | -54.55 | $23.98 | 488049 |
| 2025-12-12 | -74.38 | $23.74 | 292600 |
| 2025-12-11 | -76.86 | $23.71 | 291400 |
| 2025-12-10 | -88.43 | $23.57 | 497300 |
| 2025-12-09 | -90.08 | $23.55 | 520610 |
| 2025-12-08 | -75.21 | $23.73 | 473000 |
| 2025-12-05 | -59.84 | $23.91 | 415017 |
| 2025-12-04 | -57.38 | $23.94 | 316999 |
| 2025-12-03 | -54.92 | $23.97 | 520100 |
| 2025-12-02 | -45.90 | $24.08 | 359513 |
| 2025-12-01 | -38.52 | $24.17 | 474227 |
| 2025-11-28 | -1.64 | $24.62 | 245500 |
| 2025-11-26 | -0.98 | $24.43 | 367919 |
| 2025-11-25 | -37.23 | $24.01 | 293300 |
| 2025-11-24 | -43.62 | $23.95 | 389854 |
| 2025-11-21 | -80.85 | $23.60 | 391600 |
| 2025-11-20 | -90.43 | $23.51 | 357403 |
| 2025-11-19 | -60.64 | $23.79 | 340814 |
| 2025-11-18 | -42.55 | $23.96 | 359204 |
| 2025-11-17 | -32.98 | $24.05 | 348125 |
| 2025-11-14 | -23.40 | $24.14 | 326496 |
| 2025-11-13 | -35.11 | $24.03 | 416957 |
| 2025-11-12 | -1.11 | $24.31 | 520400 |
| 2025-11-11 | -1.23 | $24.22 | 635849 |
| 2025-11-10 | -32.10 | $23.97 | 535234 |
| 2025-11-07 | -66.67 | $23.69 | 368225 |
| 2025-11-06 | -84.38 | $23.57 | 397854 |
| 2025-11-05 | -75.00 | $23.74 | 391400 |
| 2025-11-04 | -82.58 | $23.65 | 444200 |
| 2025-11-03 | -76.43 | $23.79 | 637953 |
| 2025-10-31 | -91.95 | $23.62 | 624100 |
| 2025-10-30 | -95.89 | $23.59 | 510444 |
| 2025-10-29 | -95.10 | $23.63 | 618900 |
| 2025-10-28 | -94.49 | $23.79 | 749731 |
| 2025-10-27 | -82.20 | $24.02 | 628972 |
| 2025-10-24 | -78.81 | $24.06 | 1.2M |
| 2025-10-23 | -82.20 | $24.02 | 1.1M |
| 2025-10-22 | -76.27 | $24.09 | 406400 |
| 2025-10-21 | -85.59 | $23.98 | 494520 |
| 2025-10-20 | -75.42 | $24.10 | 637615 |
| 2025-10-17 | -93.22 | $23.89 | 447428 |
| 2025-10-16 | -81.34 | $24.06 | 878000 |
| 2025-10-15 | -79.85 | $24.08 | 539300 |
| 2025-10-14 | -97.76 | $23.84 | 550408 |
| 2025-10-13 | -94.03 | $23.89 | 546305 |
| 2025-10-10 | -91.62 | $23.97 | 740154 |
| 2025-10-09 | -77.67 | $24.27 | 569000 |
| 2025-10-08 | -69.26 | $24.52 | 481100 |
| 2025-10-07 | -65.68 | $24.62 | 509700 |
| 2025-10-06 | -55.93 | $24.85 | 804200 |
| 2025-10-03 | -64.44 | $24.66 | 912487 |
| 2025-10-02 | -83.98 | $24.22 | 657865 |
| 2025-10-01 | -65.04 | $24.74 | 759003 |
| 2025-09-30 | -62.78 | $24.80 | 989665 |
| 2025-09-29 | -84.84 | $24.23 | 637317 |
| 2025-09-26 | -86.05 | $24.22 | 353700 |
| 2025-09-25 | -86.39 | $24.21 | 648800 |
| 2025-09-24 | -85.67 | $24.24 | 357409 |
| 2025-09-23 | -78.25 | $24.48 | 572816 |
| 2025-09-22 | -94.14 | $24.00 | 1.3M |
| 2025-09-19 | -93.82 | $24.68 | 828535 |
| 2025-09-18 | -81.85 | $24.99 | 925838 |
| 2025-09-17 | -91.89 | $24.73 | 669300 |
| 2025-09-16 | -100.00 | $24.52 | 848648 |
| 2025-09-15 | -100.00 | $25.22 | 740975 |
| 2025-09-12 | -91.88 | $25.64 | 674600 |
| 2025-09-11 | -100.00 | $25.77 | 1.0M |
| 2025-09-10 | -80.32 | $26.09 | 142500 |
| 2025-09-09 | -85.83 | $26.02 | 161147 |
| 2025-09-08 | -97.17 | $26.10 | 165001 |
| 2025-09-05 | -99.11 | $26.14 | 129749 |
| 2025-09-04 | -97.27 | $26.18 | 164400 |
| 2025-09-03 | -95.24 | $26.25 | 140001 |
| 2025-09-02 | -94.29 | $26.26 | 243100 |
| 2025-08-29 | -69.41 | $26.66 | 192821 |
| 2025-08-28 | -74.12 | $26.62 | 187890 |
| 2025-08-27 | -87.06 | $26.51 | 378700 |
| 2025-08-26 | -63.51 | $26.78 | 165300 |
| 2025-08-25 | -46.05 | $26.90 | 120006 |
| 2025-08-22 | -22.09 | $27.06 | 106924 |
| 2025-08-21 | -40.70 | $26.90 | 145530 |
| 2025-08-20 | -32.56 | $26.97 | 112600 |
| 2025-08-19 | -56.98 | $26.76 | 130168 |
| 2025-08-18 | -62.79 | $26.71 | 179430 |
| 2025-08-15 | -38.37 | $26.92 | 146900 |
| 2025-08-14 | -58.14 | $26.75 | 329455 |
| 2025-08-13 | -29.07 | $27.00 | 171800 |
| 2025-08-12 | -27.17 | $27.00 | 140938 |
| 2025-08-11 | -20.65 | $27.06 | 146900 |
| 2025-08-08 | -20.65 | $27.06 | 231800 |
| 2025-08-07 | -3.80 | $27.09 | 170160 |
| 2025-08-06 | -8.96 | $26.94 | 114822 |
| 2025-08-05 | -20.90 | $26.86 | 110200 |
| 2025-08-04 | -10.77 | $26.91 | 161224 |
| 2025-08-01 | -56.79 | $26.68 | 139008 |
| 2025-07-31 | -71.43 | $26.57 | 202700 |
| 2025-07-30 | -51.19 | $26.74 | 172040 |
| 2025-07-29 | -69.05 | $26.59 | 122200 |
| 2025-07-28 | -79.76 | $26.50 | 185800 |
| 2025-07-25 | -45.24 | $26.79 | 121517 |
| 2025-07-24 | -41.67 | $26.82 | 130322 |
| 2025-07-23 | -36.26 | $26.84 | 158948 |
| 2025-07-22 | -45.05 | $26.76 | 156615 |
| 2025-07-21 | -61.00 | $26.56 | 219341 |
| 2025-07-18 | -43.41 | $26.61 | 148756 |
| 2025-07-17 | -58.33 | $26.40 | 160000 |
| 2025-07-16 | -52.21 | $26.46 | 142200 |
| 2025-07-15 | -55.15 | $26.42 | 168330 |
| 2025-07-14 | -26.47 | $26.81 | 138236 |
| 2025-07-11 | -32.35 | $26.73 | 107341 |
| 2025-07-10 | -30.88 | $26.75 | 174400 |
| 2025-07-09 | -33.09 | $26.72 | 149033 |
| 2025-07-08 | -37.50 | $26.66 | 194100 |
| 2025-07-07 | -21.32 | $26.88 | 326100 |
| 2025-07-03 | -8.82 | $27.05 | 126500 |
| 2025-07-02 | 0.00 | $27.10 | 303800 |
| 2025-07-01 | -8.00 | $26.96 | 221626 |
| 2025-06-30 | 0.00 | $26.95 | 354950 |
| 2025-06-27 | -13.40 | $26.65 | 220547 |
| 2025-06-26 | -4.35 | $26.56 | 160500 |
| 2025-06-25 | -22.34 | $26.39 | 194900 |
| 2025-06-24 | -1.10 | $26.56 | 196071 |
| 2025-06-23 | -15.52 | $26.35 | 243657 |
| 2025-06-20 | -42.24 | $26.04 | 137700 |
| 2025-06-18 | -58.62 | $25.85 | 118802 |
| 2025-06-17 | -56.03 | $25.88 | 124225 |
| 2025-06-16 | -44.83 | $26.01 | 146500 |
| 2025-06-13 | -28.45 | $26.20 | 114043 |
| 2025-06-12 | -18.12 | $26.28 | 105734 |
| 2025-06-11 | -22.78 | $26.17 | 166100 |
| 2025-06-10 | -27.22 | $26.10 | 156000 |
| 2025-06-09 | -18.99 | $26.23 | 197411 |
| 2025-06-06 | -12.03 | $26.34 | 127616 |
| 2025-06-05 | -17.72 | $26.25 | 164200 |
| 2025-06-04 | -15.19 | $26.29 | 145500 |
| 2025-06-03 | -7.33 | $26.34 | 156600 |
| 2025-06-02 | -3.50 | $26.33 | 311155 |
| 2025-05-30 | -5.26 | $26.21 | 194900 |
| 2025-05-29 | -5.98 | $26.05 | 202626 |
| 2025-05-28 | -32.80 | $25.71 | 176528 |
| 2025-05-27 | -14.40 | $25.94 | 183433 |
| 2025-05-23 | -32.54 | $25.71 | 113933 |
| 2025-05-22 | -43.80 | $25.52 | 165600 |
| 2025-05-21 | -29.93 | $25.68 | 193602 |
| 2025-05-20 | -6.12 | $26.03 | 289300 |
| 2025-05-19 | -6.40 | $25.73 | 142600 |
| 2025-05-16 | -5.00 | $25.73 | 161747 |
| 2025-05-15 | -23.13 | $25.44 | 193857 |
| 2025-05-14 | -39.38 | $25.18 | 177897 |
| 2025-05-13 | -35.00 | $25.25 | 209642 |
| 2025-05-12 | -20.66 | $25.37 | 288200 |
| 2025-05-09 | -8.18 | $25.59 | 152300 |
| 2025-05-08 | -8.16 | $25.57 | 199805 |
| 2025-05-07 | -4.26 | $25.65 | 190520 |
| 2025-05-06 | -3.79 | $25.60 | 172420 |
| 2025-05-05 | -2.75 | $25.59 | 182394 |
| 2025-05-02 | -7.73 | $25.51 | 147300 |
| 2025-05-01 | -14.95 | $25.35 | 187127 |
| 2025-04-30 | -14.18 | $25.38 | 239400 |
| 2025-04-29 | -14.18 | $25.38 | 187246 |
| 2025-04-28 | -22.42 | $25.06 | 161704 |
| 2025-04-25 | -26.29 | $24.91 | 144611 |
| 2025-04-24 | -25.26 | $24.95 | 182403 |
| 2025-04-23 | -26.55 | $24.90 | 264010 |
| 2025-04-22 | -29.12 | $24.80 | 167907 |
| 2025-04-21 | -38.40 | $24.44 | 247800 |
| 2025-04-17 | -28.09 | $24.84 | 223800 |
| 2025-04-16 | -37.89 | $24.46 | 252411 |
| 2025-04-15 | -38.92 | $24.42 | 185725 |
| 2025-04-14 | -43.30 | $24.25 | 214672 |
| 2025-04-11 | -60.82 | $23.57 | 187639 |
| 2025-04-10 | -69.33 | $23.24 | 319634 |
| 2025-04-09 | -67.53 | $23.31 | 559906 |
| 2025-04-08 | -92.96 | $22.63 | 348300 |
| 2025-04-07 | -88.51 | $22.85 | 830400 |
| 2025-04-04 | -86.21 | $24.18 | 666919 |
| 2025-04-03 | -5.56 | $25.83 | 299900 |
| 2025-04-02 | -1.68 | $25.89 | 234386 |
| 2025-04-01 | -6.25 | $25.63 | 220168 |
| 2025-03-31 | -11.25 | $25.55 | 444702 |
| 2025-03-28 | 0.00 | $25.33 | 289614 |
| 2025-03-27 | -9.38 | $25.00 | 228134 |
| 2025-03-26 | -29.67 | $24.77 | 197943 |
| 2025-03-25 | -42.86 | $24.65 | 234133 |
| 2025-03-24 | -19.78 | $24.86 | 139646 |
| 2025-03-21 | -18.89 | $24.86 | 108842 |
| 2025-03-20 | -5.56 | $24.98 | 106600 |
| 2025-03-19 | -8.89 | $24.95 | 108348 |
| 2025-03-18 | -15.12 | $24.86 | 116290 |
| 2025-03-17 | -12.79 | $24.88 | 203300 |
| 2025-03-14 | -52.33 | $24.54 | 155027 |
| 2025-03-13 | -97.67 | $24.15 | 162440 |
| 2025-03-12 | -76.83 | $24.36 | 179733 |
| 2025-03-11 | -80.95 | $24.31 | 279655 |
| 2025-03-10 | -28.57 | $24.75 | 273600 |
| 2025-03-07 | -17.33 | $24.77 | 265200 |
| 2025-03-06 | -85.33 | $24.26 | 262700 |
| 2025-03-05 | -56.00 | $24.48 | 347351 |
| 2025-03-04 | -64.00 | $24.42 | 262300 |
| 2025-03-03 | -35.56 | $24.58 | 219731 |
| 2025-02-28 | -23.53 | $24.65 | 273200 |
| 2025-02-27 | -38.67 | $24.45 | 231048 |
| 2025-02-26 | -28.09 | $24.49 | 134100 |
| 2025-02-25 | -23.60 | $24.53 | 167243 |
| 2025-02-24 | -22.47 | $24.54 | 201408 |
| 2025-02-21 | -8.99 | $24.66 | 254834 |
| 2025-02-20 | -31.46 | $24.46 | 210503 |
| 2025-02-19 | -34.83 | $24.43 | 165036 |
| 2025-02-18 | -39.33 | $24.39 | 187700 |
| 2025-02-14 | -39.33 | $24.39 | 177117 |
| 2025-02-13 | -24.72 | $24.52 | 178600 |
| 2025-02-12 | -41.28 | $24.29 | 204717 |
| 2025-02-11 | -23.24 | $24.41 | 143543 |
| 2025-02-10 | -23.24 | $24.41 | 175811 |
| 2025-02-07 | -25.35 | $24.38 | 237205 |
| 2025-02-06 | -24.65 | $24.39 | 225416 |
| 2025-02-05 | -19.72 | $24.46 | 142207 |
| 2025-02-04 | -27.46 | $24.35 | 128839 |
| 2025-02-03 | -28.87 | $24.33 | 272300 |
| 2025-01-31 | -19.72 | $24.46 | 229900 |
| 2025-01-30 | -13.77 | $24.51 | 224300 |
| 2025-01-29 | -55.80 | $23.93 | 259600 |
| 2025-01-28 | -39.13 | $24.16 | 238149 |
| 2025-01-27 | -36.96 | $24.19 | 267715 |
| 2025-01-24 | -21.01 | $24.41 | 181800 |
| 2025-01-23 | -28.28 | $24.29 | 170725 |
| 2025-01-22 | -20.65 | $24.38 | 247100 |
| 2025-01-21 | -6.54 | $24.58 | 224543 |
| 2025-01-17 | -8.45 | $24.43 | 293542 |
| 2025-01-16 | -21.90 | $24.20 | 183500 |
| 2025-01-15 | -50.37 | $23.81 | 174425 |
| 2025-01-14 | -72.11 | $23.54 | 188126 |
| 2025-01-13 | -83.70 | $23.43 | 271138 |
| 2025-01-10 | -60.87 | $23.85 | 210400 |
| 2025-01-08 | -57.87 | $23.96 | 188590 |
| 2025-01-07 | -64.80 | $24.01 | 123500 |
| 2025-01-06 | -66.08 | $24.10 | 256332 |
| 2025-01-03 | -54.90 | $24.42 | 174700 |
| 2025-01-02 | -61.19 | $24.24 | 192039 |
| 2024-12-31 | -68.18 | $24.04 | 222515 |
| 2024-12-30 | -75.32 | $23.89 | 317153 |
| 2024-12-27 | -79.81 | $23.77 | 172237 |
| 2024-12-26 | -80.44 | $23.75 | 193415 |
| 2024-12-24 | -79.50 | $23.78 | 137400 |
| 2024-12-23 | -89.27 | $23.47 | 183500 |
| 2024-12-20 | -91.17 | $23.41 | 202003 |
| 2024-12-19 | -97.79 | $23.20 | 342300 |
| 2024-12-18 | -98.74 | $23.17 | 368000 |
| 2024-12-17 | -98.55 | $23.58 | 367548 |
| 2024-12-16 | -97.07 | $23.98 | 371237 |
| 2024-12-13 | -98.43 | $24.42 | 165800 |
| 2024-12-12 | -98.88 | $24.54 | 244768 |
| 2024-12-11 | -97.45 | $24.77 | 204007 |
| 2024-12-10 | -95.95 | $24.88 | 214900 |
| 2024-12-09 | -74.32 | $25.20 | 203400 |
| 2024-12-06 | -45.95 | $25.62 | 137349 |
| 2024-12-05 | -33.78 | $25.80 | 166428 |
| 2024-12-04 | -46.62 | $25.61 | 125548 |
| 2024-12-03 | -35.14 | $25.78 | 141966 |
| 2024-12-02 | -21.94 | $25.96 | 142700 |
| 2024-11-29 | -5.16 | $26.22 | 134046 |
| 2024-11-27 | 0.00 | $26.15 | 188822 |
| 2024-11-26 | -13.11 | $25.81 | 152000 |
| 2024-11-25 | -20.49 | $25.72 | 163700 |
| 2024-11-22 | -6.36 | $25.78 | 134300 |
| 2024-11-21 | -21.30 | $25.60 | 163300 |
| 2024-11-20 | -44.44 | $25.35 | 123900 |
| 2024-11-19 | -38.89 | $25.41 | 174600 |
| 2024-11-18 | -57.41 | $25.21 | 128558 |
| 2024-11-15 | -86.11 | $24.90 | 140831 |
| 2024-11-14 | -88.89 | $24.87 | 116338 |
| 2024-11-13 | -89.81 | $24.86 | 160925 |
| 2024-11-12 | -74.07 | $25.03 | 153700 |
| 2024-11-11 | -12.04 | $25.70 | 164458 |
| 2024-11-08 | -31.48 | $25.49 | 177400 |
| 2024-11-07 | -50.00 | $25.29 | 179013 |
| 2024-11-06 | -76.85 | $25.00 | 203218 |
| 2024-11-05 | -64.81 | $25.13 | 147400 |
| 2024-11-04 | -90.08 | $24.87 | 218912 |
| 2024-11-01 | -97.54 | $25.07 | 161843 |
| 2024-10-31 | -96.75 | $25.12 | 316610 |
| 2024-10-30 | -80.49 | $25.32 | 152435 |
| 2024-10-29 | -91.06 | $25.19 | 176704 |
| 2024-10-28 | -69.11 | $25.46 | 172612 |
| 2024-10-25 | -69.92 | $25.45 | 180800 |
| 2024-10-24 | -66.67 | $25.49 | 150506 |
| 2024-10-23 | -69.92 | $25.45 | 141449 |
| 2024-10-22 | -74.80 | $25.39 | 137807 |
| 2024-10-21 | -62.60 | $25.54 | 143800 |
| 2024-10-18 | -53.66 | $25.65 | 133200 |
| 2024-10-17 | -63.41 | $25.53 | 104500 |
| 2024-10-16 | -51.22 | $25.68 | 174125 |
| 2024-10-15 | -60.16 | $25.57 | 129700 |
| 2024-10-14 | -75.61 | $25.38 | 170000 |
| 2024-10-11 | -87.80 | $25.23 | 122013 |
| 2024-10-10 | -87.80 | $25.23 | 141731 |
| 2024-10-09 | -87.80 | $25.23 | 301601 |
| 2024-10-08 | -69.31 | $25.61 | 184606 |
| 2024-10-07 | -47.52 | $25.83 | 170200 |
| 2024-10-04 | -4.95 | $26.26 | 184200 |
| 2024-10-03 | -4.00 | $26.23 | 124139 |
| 2024-10-02 | -9.71 | $26.17 | 231301 |
| 2024-10-01 | -14.88 | $25.98 | 151437 |
| 2024-09-30 | -3.31 | $26.03 | 218707 |
| 2024-09-27 | -25.20 | $25.76 | 168645 |
| 2024-09-26 | -41.29 | $25.43 | 120719 |
| 2024-09-25 | -34.62 | $25.53 | 199900 |
| 2024-09-24 | -25.64 | $25.67 | 172312 |
| 2024-09-23 | -24.68 | $25.68 | 139132 |
| 2024-09-20 | -38.12 | $25.38 | 225900 |
| 2024-09-19 | -25.81 | $25.59 | 312807 |
| 2024-09-18 | -5.10 | $25.97 | 164224 |
| 2024-09-17 | -9.18 | $25.89 | 176225 |
| 2024-09-16 | -3.17 | $25.94 | 176315 |
| 2024-09-13 | -4.57 | $25.76 | 123132 |
| 2024-09-12 | -8.05 | $25.68 | 141435 |
| 2024-09-11 | -15.52 | $25.55 | 155856 |
| 2024-09-10 | -2.87 | $25.77 | 236813 |
| 2024-09-09 | -1.94 | $25.60 | 193300 |
| 2024-09-06 | -8.45 | $25.38 | 260000 |
| 2024-09-05 | -15.60 | $25.27 | 163000 |
| 2024-09-04 | -5.22 | $25.35 | 189945 |
| 2024-09-03 | -13.64 | $25.03 | 179801 |
| 2024-08-30 | -6.45 | $24.92 | 200300 |
| 2024-08-29 | -0.91 | $24.85 | 205600 |
| 2024-08-28 | -31.82 | $24.51 | 121100 |
| 2024-08-27 | -20.00 | $24.64 | 98721 |
| 2024-08-26 | -19.09 | $24.65 | 188309 |
| 2024-08-23 | -38.18 | $24.44 | 101235 |
| 2024-08-22 | -52.73 | $24.28 | 101600 |
| 2024-08-21 | -57.27 | $24.23 | 129400 |
| 2024-08-20 | -66.36 | $24.13 | 138140 |
| 2024-08-19 | -40.91 | $24.41 | 166222 |
| 2024-08-16 | -60.00 | $24.20 | 159843 |
| 2024-08-15 | -66.36 | $24.13 | 230000 |
| 2024-08-14 | -53.64 | $24.27 | 184026 |
| 2024-08-13 | -32.03 | $24.45 | 178000 |
| 2024-08-12 | -28.89 | $24.47 | 234444 |
| 2024-08-09 | -17.78 | $24.62 | 135922 |
| 2024-08-08 | -8.15 | $24.75 | 155047 |
| 2024-08-07 | -21.64 | $24.51 | 195340 |
| 2024-08-06 | -18.06 | $24.38 | 167535 |
| 2024-08-05 | -32.92 | $24.13 | 582805 |
| 2024-08-02 | -7.73 | $24.52 | 248708 |
| 2024-08-01 | -4.04 | $24.42 | 125000 |
| 2024-07-31 | -6.36 | $24.36 | 186200 |
| 2024-07-30 | -8.06 | $24.14 | 168911 |
| 2024-07-29 | -15.17 | $23.99 | 153900 |
| 2024-07-26 | -12.80 | $24.04 | 146800 |
| 2024-07-25 | -18.01 | $23.93 | 128800 |
| 2024-07-24 | -14.03 | $24.00 | 123400 |
| 2024-07-23 | -7.69 | $24.14 | 152348 |
| 2024-07-22 | -7.69 | $24.14 | 187200 |
| 2024-07-19 | -13.57 | $24.01 | 72945 |
| 2024-07-18 | -16.29 | $23.95 | 305100 |
| 2024-07-17 | -5.82 | $23.88 | 181745 |
| 2024-07-16 | -14.81 | $23.71 | 297909 |
| 2024-07-15 | -11.83 | $23.74 | 281544 |
| 2024-07-12 | -7.57 | $23.81 | 250232 |
| 2024-07-11 | -4.67 | $23.53 | 196648 |
| 2024-07-10 | -3.03 | $23.38 | 142316 |
| 2024-07-09 | -34.44 | $23.09 | 173929 |
| 2024-07-08 | -35.48 | $23.10 | 239825 |
| 2024-07-05 | -53.99 | $22.85 | 332900 |
| 2024-07-03 | -80.61 | $22.42 | 83700 |
| 2024-07-02 | -87.88 | $22.30 | 257800 |
| 2024-07-01 | -77.25 | $22.48 | 190900 |
| 2024-06-28 | -77.25 | $22.48 | 192200 |
| 2024-06-27 | -76.05 | $22.50 | 162900 |
| 2024-06-26 | -92.22 | $22.23 | 155040 |
| 2024-06-25 | -93.42 | $22.35 | 146088 |
| 2024-06-24 | -90.13 | $22.40 | 439900 |
| 2024-06-21 | -79.61 | $22.56 | 161400 |
| 2024-06-20 | -85.53 | $22.47 | 211005 |
| 2024-06-18 | -98.52 | $22.44 | 191200 |
| 2024-06-17 | -88.80 | $22.66 | 173015 |
| 2024-06-14 | -72.80 | $22.86 | 119889 |
| 2024-06-13 | -76.80 | $22.81 | 137230 |
| 2024-06-12 | -64.00 | $22.97 | 124042 |
| 2024-06-11 | -57.60 | $23.05 | 132019 |
| 2024-06-10 | -20.00 | $23.52 | 121800 |
| 2024-06-07 | -31.20 | $23.38 | 117800 |
| 2024-06-06 | -14.40 | $23.59 | 134200 |
| 2024-06-05 | -12.00 | $23.62 | 126246 |
| 2024-06-04 | -24.00 | $23.47 | 128500 |
| 2024-06-03 | -17.60 | $23.55 | 169001 |
| 2024-05-31 | -3.23 | $23.72 | 244237 |
| 2024-05-30 | -60.48 | $23.01 | 203331 |
| 2024-05-29 | -98.39 | $22.54 | 145321 |
| 2024-05-28 | -84.48 | $22.78 | 238639 |
| 2024-05-24 | -64.66 | $23.01 | 113709 |
| 2024-05-23 | -68.10 | $22.97 | 165400 |
| 2024-05-22 | -25.00 | $23.47 | 112400 |
| 2024-05-21 | -11.81 | $23.61 | 113100 |
| 2024-05-20 | -15.71 | $23.54 | 151007 |
| 2024-05-17 | -12.18 | $23.57 | 125200 |
| 2024-05-16 | -10.59 | $23.58 | 125600 |
| 2024-05-15 | -7.28 | $23.61 | 166549 |
| 2024-05-14 | -7.56 | $23.58 | 133435 |
| 2024-05-13 | 0.00 | $23.76 | 175800 |
| 2024-05-10 | -2.87 | $23.63 | 136000 |
| 2024-05-09 | -0.84 | $23.61 | 159200 |
| 2024-05-08 | -4.61 | $23.33 | 167218 |
| 2024-05-07 | -5.99 | $23.30 | 186401 |
| 2024-05-06 | -5.99 | $23.30 | 204815 |
| 2024-05-03 | -20.60 | $23.11 | 151100 |
| 2024-05-02 | -25.32 | $23.00 | 142900 |
| 2024-05-01 | -43.30 | $22.74 | 258600 |
| 2024-04-30 | -41.00 | $22.80 | 475736 |
| 2024-04-29 | -29.89 | $23.09 | 215914 |
| 2024-04-26 | -28.74 | $23.12 | 192100 |
| 2024-04-25 | -22.61 | $23.28 | 197309 |
| 2024-04-24 | -26.44 | $23.18 | 301500 |
| 2024-04-23 | -50.57 | $22.55 | 136000 |
| 2024-04-22 | -60.92 | $22.28 | 169500 |
| 2024-04-19 | -63.22 | $22.22 | 127400 |
| 2024-04-18 | -71.65 | $22.00 | 196621 |
| 2024-04-17 | -83.14 | $21.70 | 140375 |
| 2024-04-16 | -95.79 | $21.37 | 307400 |
| 2024-04-15 | -97.02 | $21.59 | 390100 |
| 2024-04-12 | -88.24 | $22.22 | 135441 |
| 2024-04-11 | -73.80 | $22.49 | 217837 |
| 2024-04-10 | -61.50 | $22.72 | 235742 |
| 2024-04-09 | -40.11 | $23.12 | 188200 |
| 2024-04-08 | -26.20 | $23.38 | 157821 |
| 2024-04-05 | -29.41 | $23.32 | 192929 |
| 2024-04-04 | -19.25 | $23.51 | 274500 |
| 2024-04-03 | -9.19 | $23.68 | 210418 |
| 2024-04-02 | -9.73 | $23.67 | 232005 |
| 2024-04-01 | -5.95 | $23.74 | 435100 |
| 2024-03-28 | -13.50 | $23.57 | 472824 |
| 2024-03-27 | 0.00 | $23.49 | 472350 |
| 2024-03-26 | -8.96 | $22.68 | 271900 |
| 2024-03-25 | -12.20 | $22.50 | 175100 |
| 2024-03-22 | -33.33 | $22.24 | 172428 |
| 2024-03-21 | -21.95 | $22.38 | 223700 |
| 2024-03-20 | -11.38 | $22.51 | 148150 |
| 2024-03-19 | -9.76 | $22.53 | 148521 |
| 2024-03-18 | -21.95 | $22.38 | 172800 |
| 2024-03-15 | -32.52 | $22.25 | 140700 |
| 2024-03-14 | -43.90 | $22.11 | 121300 |
| 2024-03-13 | -25.20 | $22.34 | 154227 |
| 2024-03-12 | -29.27 | $22.29 | 181779 |
| 2024-03-11 | 0.00 | $22.65 | 145769 |
| 2024-03-08 | -11.82 | $22.39 | 215541 |
| 2024-03-07 | -12.15 | $22.36 | 230406 |
| 2024-03-06 | -9.38 | $22.29 | 222500 |
| 2024-03-05 | -25.00 | $22.14 | 237044 |
| 2024-03-04 | -26.09 | $22.10 | 243765 |
| 2024-03-01 | -4.60 | $22.25 | 431551 |
| 2024-02-29 | -64.29 | $21.82 | 243053 |
| 2024-02-28 | -80.36 | $21.64 | 208203 |
| 2024-02-27 | -87.50 | $21.56 | 242500 |
| 2024-02-26 | -98.21 | $21.44 | 219480 |
| 2024-02-23 | -59.42 | $21.72 | 197800 |
| 2024-02-22 | -65.47 | $21.63 | 311114 |
| 2024-02-21 | -54.68 | $21.78 | 217900 |
| 2024-02-20 | -55.70 | $21.71 | 217439 |
| 2024-02-16 | -54.90 | $21.70 | 178920 |
| 2024-02-15 | -39.90 | $21.75 | 177300 |
| 2024-02-14 | -40.40 | $21.74 | 156914 |
| 2024-02-13 | -36.87 | $21.81 | 265213 |
| 2024-02-12 | -17.17 | $22.20 | 243537 |
| 2024-02-09 | -33.33 | $21.88 | 176520 |
| 2024-02-08 | -30.81 | $21.93 | 206300 |
| 2024-02-07 | -16.16 | $22.22 | 265941 |
| 2024-02-06 | -35.86 | $21.83 | 233447 |
| 2024-02-05 | -28.28 | $21.98 | 189436 |
| 2024-02-02 | -20.20 | $22.14 | 337218 |
| 2024-02-01 | -12.63 | $22.29 | 343620 |
| 2024-01-31 | -29.19 | $21.87 | 349533 |
| 2024-01-30 | -24.32 | $21.96 | 226876 |
| 2024-01-29 | -22.70 | $21.99 | 340890 |
| 2024-01-26 | -56.22 | $21.37 | 303019 |
| 2024-01-25 | -65.41 | $21.20 | 402201 |
| 2024-01-24 | -57.84 | $21.34 | 780229 |
| 2024-01-23 | -67.03 | $21.17 | 276717 |
| 2024-01-22 | -70.81 | $21.10 | 255906 |
| 2024-01-19 | -76.76 | $20.99 | 266635 |
| 2024-01-18 | -96.86 | $20.87 | 330826 |
| 2024-01-17 | -73.55 | $21.27 | 629045 |
| 2024-01-16 | -52.34 | $21.74 | 203960 |
| 2024-01-12 | -32.03 | $22.00 | 314100 |
| 2024-01-11 | -14.84 | $22.22 | 267956 |
| 2024-01-10 | 0.00 | $22.41 | 250301 |
| 2024-01-09 | -1.72 | $22.27 | 248500 |
| 2024-01-08 | -8.77 | $22.17 | 378717 |
| 2024-01-05 | -45.61 | $21.75 | 238300 |
| 2024-01-04 | -71.93 | $21.45 | 351414 |
| 2024-01-03 | -66.67 | $21.51 | 259400 |
| 2024-01-02 | -83.76 | $21.32 | 498226 |
| 2023-12-29 | -91.79 | $21.24 | 398900 |
| 2023-12-28 | -74.64 | $21.44 | 379700 |
| 2023-12-27 | -72.60 | $21.41 | 281692 |
| 2023-12-26 | -67.35 | $21.48 | 295100 |
| 2023-12-22 | -68.16 | $21.25 | 340346 |
| 2023-12-21 | -65.08 | $21.24 | 226620 |
| 2023-12-20 | -66.14 | $21.22 | 235600 |
| 2023-12-19 | -45.50 | $21.61 | 277225 |
| 2023-12-18 | -51.32 | $21.50 | 246007 |
| 2023-12-15 | -46.56 | $21.59 | 228346 |
| 2023-12-14 | -24.87 | $22.00 | 259453 |
| 2023-12-13 | -36.51 | $21.78 | 287902 |
| 2023-12-12 | -59.49 | $21.31 | 176249 |
| 2023-12-11 | -36.05 | $21.63 | 190700 |
| 2023-12-08 | -33.33 | $21.54 | 219900 |
| 2023-12-07 | -33.55 | $21.43 | 264100 |
| 2023-12-06 | -31.94 | $21.48 | 226700 |
| 2023-12-05 | -17.42 | $21.93 | 167800 |
| 2023-12-04 | -12.90 | $22.07 | 257113 |
| 2023-12-01 | -2.90 | $22.38 | 390611 |
| 2023-11-30 | -11.11 | $21.45 | 321100 |
| 2023-11-29 | -25.21 | $21.12 | 206400 |
| 2023-11-28 | -24.61 | $21.08 | 271206 |
| 2023-11-27 | -28.21 | $20.92 | 227500 |
| 2023-11-24 | -31.19 | $20.79 | 151200 |
| 2023-11-22 | -31.60 | $20.74 | 182805 |
| 2023-11-21 | -31.78 | $20.69 | 210000 |
| 2023-11-20 | -29.28 | $20.77 | 236247 |
| 2023-11-17 | -26.35 | $20.83 | 215026 |
| 2023-11-16 | -18.26 | $21.10 | 165900 |
| 2023-11-15 | -13.77 | $21.25 | 442600 |
| 2023-11-14 | -26.05 | $20.84 | 210000 |
| 2023-11-13 | -39.82 | $20.38 | 196600 |
| 2023-11-10 | -47.01 | $20.14 | 230726 |
| 2023-11-09 | -64.07 | $19.57 | 589400 |
| 2023-11-08 | -41.02 | $20.34 | 207233 |
| 2023-11-07 | -24.85 | $20.88 | 137100 |
| 2023-11-06 | -17.66 | $21.12 | 309540 |
| 2023-11-03 | -0.35 | $21.19 | 279714 |
| 2023-11-02 | -0.40 | $20.66 | 287900 |
| 2023-11-01 | -17.86 | $19.76 | 378941 |
| 2023-10-31 | -8.57 | $19.75 | 368500 |
| 2023-10-30 | -48.00 | $19.06 | 239300 |
| 2023-10-27 | -61.14 | $18.83 | 180900 |
| 2023-10-26 | -63.43 | $18.79 | 211500 |
| 2023-10-25 | -77.71 | $18.54 | 237515 |
| 2023-10-24 | -77.78 | $18.61 | 207700 |
| 2023-10-23 | -86.46 | $18.46 | 346700 |
| 2023-10-20 | -77.18 | $18.70 | 273800 |
| 2023-10-19 | -61.38 | $19.10 | 357800 |
| 2023-10-18 | -63.32 | $19.10 | 185053 |
| 2023-10-17 | -48.64 | $19.66 | 289216 |
| 2023-10-16 | -48.98 | $19.65 | 269909 |
| 2023-10-13 | -50.00 | $19.62 | 177200 |
| 2023-10-12 | -52.51 | $19.57 | 210300 |
| 2023-10-11 | -47.16 | $19.73 | 195719 |
| 2023-10-10 | -56.86 | $19.44 | 313600 |
| 2023-10-09 | -65.55 | $19.18 | 216457 |
| 2023-10-06 | -56.72 | $19.47 | 442337 |
| 2023-10-05 | -95.32 | $18.36 | 416413 |
| 2023-10-04 | -95.56 | $18.66 | 369638 |
| 2023-10-03 | -97.51 | $18.72 | 455313 |
| 2023-10-02 | -94.90 | $19.30 | 536120 |
| 2023-09-29 | -96.91 | $19.58 | 264976 |
| 2023-09-28 | -96.91 | $19.58 | 330500 |
| 2023-09-27 | -96.30 | $19.75 | 437000 |
| 2023-09-26 | -97.13 | $20.06 | 330625 |
| 2023-09-25 | -90.59 | $20.55 | 281343 |
| 2023-09-22 | -95.81 | $20.49 | 303501 |
| 2023-09-21 | -99.37 | $20.52 | 229946 |
| 2023-09-20 | -97.83 | $20.74 | 301969 |
| 2023-09-19 | -97.10 | $20.75 | 246450 |
| 2023-09-18 | -89.47 | $20.90 | 269499 |
| 2023-09-15 | -81.20 | $21.01 | 159200 |
| 2023-09-14 | -86.47 | $20.94 | 253500 |
| 2023-09-13 | -97.65 | $20.80 | 292000 |
| 2023-09-12 | -89.67 | $20.95 | 207201 |
| 2023-09-11 | -94.74 | $21.06 | 181188 |
| 2023-09-08 | -97.62 | $21.01 | 220600 |
| 2023-09-07 | -98.63 | $20.99 | 359507 |
| 2023-09-06 | -91.09 | $21.31 | 163115 |
| 2023-09-05 | -93.33 | $21.33 | 268242 |
| 2023-09-01 | -71.28 | $21.76 | 220700 |
| 2023-08-31 | -78.68 | $21.62 | 209298 |
| 2023-08-30 | -73.60 | $21.72 | 165533 |
| 2023-08-29 | -77.34 | $21.66 | 197100 |
| 2023-08-28 | -88.99 | $21.44 | 188763 |
| 2023-08-25 | -92.76 | $21.36 | 209143 |
| 2023-08-24 | -94.57 | $21.32 | 150400 |
| 2023-08-23 | -87.34 | $21.49 | 164200 |
| 2023-08-22 | -97.38 | $21.26 | 132505 |
| 2023-08-21 | -96.94 | $21.27 | 277806 |
| 2023-08-18 | -96.71 | $21.43 | 204100 |
| 2023-08-17 | -100.00 | $21.44 | 329548 |
| 2023-08-16 | -97.97 | $22.04 | 165500 |
| 2023-08-15 | -94.50 | $22.46 | 146000 |
| 2023-08-14 | -81.11 | $22.76 | 153140 |
| 2023-08-11 | -93.33 | $22.65 | 155435 |
| 2023-08-10 | -96.00 | $22.63 | 181648 |
| 2023-08-09 | -75.89 | $22.86 | 152700 |
| 2023-08-08 | -65.81 | $22.99 | 151322 |
| 2023-08-07 | -70.94 | $22.93 | 197811 |
| 2023-08-04 | -98.29 | $22.61 | 327800 |
| 2023-08-03 | -93.88 | $22.84 | 163410 |
| 2023-08-02 | -70.41 | $23.07 | 189109 |
| 2023-08-01 | -50.00 | $23.27 | 148644 |
| 2023-07-31 | -40.82 | $23.36 | 235100 |
| 2023-07-28 | -43.88 | $23.33 | 199503 |
| 2023-07-27 | -60.20 | $23.17 | 197900 |
| 2023-07-26 | -45.00 | $23.22 | 167801 |
| 2023-07-25 | -64.66 | $22.90 | 166045 |
| 2023-07-24 | -57.25 | $22.97 | 189343 |
| 2023-07-21 | -50.00 | $23.06 | 304415 |
| 2023-07-20 | -49.68 | $22.99 | 240029 |
| 2023-07-19 | -37.84 | $23.06 | 192648 |
| 2023-07-18 | -38.38 | $23.05 | 239607 |
| 2023-07-17 | -32.97 | $23.15 | 185007 |
| 2023-07-14 | -18.92 | $23.41 | 163900 |
| 2023-07-13 | -19.46 | $23.40 | 146100 |
| 2023-07-12 | -9.19 | $23.59 | 183500 |
| 2023-07-11 | -13.59 | $23.50 | 269600 |
| 2023-07-10 | -8.70 | $23.59 | 263500 |
| 2023-07-07 | -2.72 | $23.70 | 164206 |
| 2023-07-06 | -18.97 | $23.32 | 118842 |
| 2023-07-05 | -14.37 | $23.40 | 156900 |
| 2023-07-03 | -18.54 | $23.32 | 178911 |
| 2023-06-30 | -1.40 | $23.62 | 228500 |
| 2023-06-29 | 0.00 | $23.33 | 191044 |
| 2023-06-28 | 0.00 | $22.95 | 165307 |
| 2023-06-27 | -9.38 | $22.66 | 169000 |
| 2023-06-26 | -16.57 | $22.43 | 219400 |
| 2023-06-23 | -13.26 | $22.49 | 186332 |
| 2023-06-22 | -1.79 | $22.57 | 226027 |
| 2023-06-21 | -10.43 | $22.38 | 258420 |
| 2023-06-20 | -30.67 | $22.05 | 230408 |
| 2023-06-16 | -15.34 | $22.30 | 148800 |
| 2023-06-15 | -20.86 | $22.21 | 194500 |
| 2023-06-14 | -32.52 | $22.02 | 196118 |
| 2023-06-13 | -31.49 | $22.16 | 183300 |
| 2023-06-12 | -28.34 | $22.26 | 207014 |
| 2023-06-09 | -37.20 | $22.22 | 142221 |
| 2023-06-08 | -37.20 | $22.22 | 289900 |
| 2023-06-07 | -36.64 | $22.39 | 180432 |
| 2023-06-06 | -43.10 | $22.24 | 194922 |
| 2023-06-05 | -52.10 | $22.06 | 243530 |
| 2023-06-02 | -58.82 | $21.90 | 377319 |
| 2023-06-01 | -81.09 | $21.37 | 197821 |
| 2023-05-31 | -90.34 | $21.15 | 274700 |
| 2023-05-30 | -94.14 | $21.10 | 265900 |
| 2023-05-26 | -90.69 | $21.19 | 204300 |
| 2023-05-25 | -99.64 | $20.97 | 315117 |
| 2023-05-24 | -98.71 | $21.44 | 173019 |
| 2023-05-23 | -100.00 | $21.65 | 193828 |
| 2023-05-22 | -97.52 | $21.77 | 241779 |
| 2023-05-19 | -100.00 | $21.72 | 312008 |
| 2023-05-18 | -96.20 | $21.97 | 199700 |
| 2023-05-17 | -98.76 | $22.20 | 155916 |
| 2023-05-16 | -98.69 | $22.28 | 132300 |
| 2023-05-15 | -100.00 | $22.60 | 106423 |
| 2023-05-12 | -90.76 | $22.75 | 94948 |
| 2023-05-11 | -95.90 | $22.69 | 166800 |
| 2023-05-10 | -70.37 | $23.04 | 168204 |
| 2023-05-09 | -85.23 | $22.86 | 134500 |
| 2023-05-08 | -65.77 | $23.15 | 124206 |
| 2023-05-05 | -66.44 | $23.14 | 129001 |
| 2023-05-04 | -93.96 | $22.73 | 144500 |
| 2023-05-03 | -91.28 | $22.77 | 146740 |
| 2023-05-02 | -85.19 | $22.88 | 163300 |
| 2023-05-01 | -75.63 | $23.28 | 187079 |
| 2023-04-28 | -80.63 | $23.20 | 298300 |
| 2023-04-27 | -75.63 | $23.28 | 159811 |
| 2023-04-26 | -88.00 | $22.95 | 162543 |
| 2023-04-25 | -68.84 | $23.12 | 117130 |
| 2023-04-24 | -47.87 | $23.48 | 94918 |
| 2023-04-21 | -45.78 | $23.35 | 130000 |
| 2023-04-20 | -42.17 | $23.44 | 95625 |
| 2023-04-19 | -36.14 | $23.59 | 96800 |
| 2023-04-18 | -34.14 | $23.64 | 131307 |
| 2023-04-17 | -32.93 | $23.67 | 115300 |
| 2023-04-14 | -33.73 | $23.65 | 94000 |
| 2023-04-13 | -27.31 | $23.81 | 162490 |
| 2023-04-12 | -24.90 | $23.87 | 263500 |
| 2023-04-11 | -24.10 | $23.89 | 94800 |
| 2023-04-10 | -20.08 | $23.99 | 111044 |
| 2023-04-06 | -23.29 | $23.91 | 97222 |
| 2023-04-05 | -29.72 | $23.75 | 142934 |
| 2023-04-04 | -24.50 | $23.88 | 108000 |
| 2023-04-03 | -29.20 | $23.77 | 276530 |
| 2023-03-31 | -6.61 | $24.40 | 229604 |
| 2023-03-30 | -47.42 | $23.53 | 127400 |
| 2023-03-29 | -60.14 | $23.16 | 158700 |
| 2023-03-28 | -76.29 | $22.69 | 132334 |
| 2023-03-27 | -84.19 | $22.46 | 114200 |
| 2023-03-24 | -87.63 | $22.36 | 146800 |
| 2023-03-23 | -94.29 | $22.27 | 127700 |
| 2023-03-22 | -100.00 | $22.49 | 120100 |
| 2023-03-21 | -97.75 | $22.74 | 127300 |
| 2023-03-20 | -96.89 | $22.83 | 109637 |
| 2023-03-17 | -95.06 | $22.92 | 90300 |
| 2023-03-16 | -85.82 | $23.18 | 131537 |
| 2023-03-15 | -86.67 | $23.18 | 164011 |
| 2023-03-14 | -90.76 | $23.08 | 116100 |
| 2023-03-13 | -90.86 | $23.11 | 202061 |
| 2023-03-10 | -98.04 | $23.19 | 165800 |
| 2023-03-09 | -97.71 | $23.63 | 130800 |
| 2023-03-08 | -98.20 | $24.01 | 162200 |
| 2023-03-07 | -93.66 | $24.27 | 112200 |
| 2023-03-06 | -85.85 | $24.43 | 135621 |
| 2023-03-03 | -78.54 | $24.58 | 148814 |
| 2023-03-02 | -69.76 | $24.76 | 137000 |
| 2023-03-01 | -94.15 | $24.26 | 152926 |
| 2023-02-28 | -95.58 | $24.46 | 149500 |
| 2023-02-27 | -92.70 | $24.54 | 108747 |
| 2023-02-24 | -96.63 | $24.47 | 124600 |
| 2023-02-23 | -95.81 | $24.59 | 92047 |
| 2023-02-22 | -100.00 | $24.52 | 92926 |
| 2023-02-21 | -91.52 | $24.68 | 187704 |
| 2023-02-17 | -79.73 | $25.01 | 139240 |
| 2023-02-16 | -54.32 | $25.31 | 103200 |
| 2023-02-15 | -47.93 | $25.38 | 139238 |
| 2023-02-14 | -28.99 | $25.70 | 152900 |
| 2023-02-13 | -10.06 | $26.02 | 163136 |
| 2023-02-10 | -10.69 | $25.92 | 187930 |
| 2023-02-09 | -41.51 | $25.43 | 151400 |
| 2023-02-08 | -19.50 | $25.78 | 164900 |
| 2023-02-07 | -0.67 | $25.98 | 192802 |
| 2023-02-06 | -24.26 | $25.53 | 239205 |
| 2023-02-03 | -46.31 | $25.17 | 170700 |
| 2023-02-02 | -7.74 | $25.73 | 128707 |
| 2023-02-01 | -24.24 | $25.40 | 120400 |
| 2023-01-31 | -13.07 | $25.54 | 161400 |
| 2023-01-30 | -30.19 | $25.16 | 151639 |
| 2023-01-27 | -9.17 | $25.59 | 151400 |
| 2023-01-26 | -13.91 | $25.36 | 114000 |
| 2023-01-25 | -28.70 | $25.02 | 121900 |
| 2023-01-24 | -23.91 | $25.13 | 120000 |
| 2023-01-23 | -24.03 | $25.12 | 175700 |
| 2023-01-20 | -36.05 | $24.84 | 142100 |
| 2023-01-19 | -45.92 | $24.61 | 137600 |
| 2023-01-18 | -36.91 | $24.82 | 220747 |
| 2023-01-17 | -14.78 | $25.31 | 120726 |
| 2023-01-13 | -3.04 | $25.58 | 138921 |
| 2023-01-12 | 0.00 | $25.65 | 134119 |
| 2023-01-11 | -8.29 | $25.23 | 114713 |
| 2023-01-10 | -21.46 | $24.96 | 120732 |
| 2023-01-09 | -12.68 | $25.14 | 197901 |
| 2023-01-06 | -24.39 | $24.90 | 80006 |
| 2023-01-05 | -56.59 | $24.24 | 91100 |
| 2023-01-04 | -33.66 | $24.71 | 143042 |
| 2023-01-03 | -62.44 | $24.12 | 253725 |
| 2022-12-30 | -70.23 | $23.99 | 226700 |
| 2022-12-29 | -78.14 | $23.82 | 162044 |
| 2022-12-28 | -94.42 | $23.47 | 292600 |
| 2022-12-27 | -85.12 | $23.67 | 123424 |
| 2022-12-23 | -78.60 | $23.81 | 130915 |
| 2022-12-22 | -88.37 | $23.60 | 144151 |
| 2022-12-21 | -78.39 | $23.94 | 221600 |
| 2022-12-20 | -86.43 | $23.78 | 192802 |
| 2022-12-19 | -92.96 | $23.65 | 164206 |
| 2022-12-16 | -72.25 | $24.12 | 129300 |
| 2022-12-15 | -35.11 | $24.71 | 119543 |
| 2022-12-14 | -32.44 | $24.77 | 142500 |
| 2022-12-13 | -32.89 | $24.76 | 164139 |
| 2022-12-12 | -29.33 | $24.84 | 139334 |
| 2022-12-09 | -46.67 | $24.45 | 120437 |
| 2022-12-08 | -49.33 | $24.39 | 103800 |
| 2022-12-07 | -50.84 | $24.29 | 254314 |
| 2022-12-06 | -30.25 | $24.78 | 107719 |
| 2022-12-05 | -35.29 | $24.66 | 113700 |
| 2022-12-02 | -11.76 | $25.22 | 107900 |
| 2022-12-01 | -5.14 | $25.32 | 142406 |
| 2022-11-30 | 0.00 | $25.00 | 176539 |
| 2022-11-29 | -21.84 | $24.53 | 117244 |
| 2022-11-28 | -17.48 | $24.62 | 137100 |
| 2022-11-25 | -4.85 | $24.88 | 57119 |
| 2022-11-23 | -2.73 | $24.70 | 118606 |
| 2022-11-22 | -9.84 | $24.31 | 117002 |
| 2022-11-21 | -21.98 | $23.90 | 149916 |
| 2022-11-18 | -15.77 | $24.06 | 144100 |
| 2022-11-17 | -28.71 | $23.59 | 189900 |
| 2022-11-16 | -27.44 | $23.63 | 177410 |
| 2022-11-15 | -17.35 | $23.95 | 202337 |
| 2022-11-14 | -4.73 | $24.35 | 127800 |
| 2022-11-11 | -2.85 | $24.32 | 102500 |
| 2022-11-10 | -1.54 | $24.27 | 141400 |
| 2022-11-09 | -33.92 | $23.16 | 117000 |
| 2022-11-08 | -13.45 | $23.86 | 97100 |
| 2022-11-07 | -19.88 | $23.64 | 128000 |
| 2022-11-04 | -15.20 | $23.80 | 98325 |
| 2022-11-03 | -25.30 | $23.35 | 122741 |
| 2022-11-02 | -22.26 | $23.45 | 155900 |
| 2022-11-01 | -17.23 | $23.83 | 129922 |
| 2022-10-31 | -20.87 | $23.82 | 161900 |
| 2022-10-28 | -23.04 | $23.74 | 105829 |
| 2022-10-27 | -35.50 | $23.28 | 134132 |
| 2022-10-26 | -39.30 | $23.14 | 122745 |
| 2022-10-25 | -54.74 | $22.57 | 247733 |
| 2022-10-24 | -75.88 | $21.79 | 136408 |
| 2022-10-21 | -78.86 | $21.68 | 138316 |
| 2022-10-20 | -81.57 | $21.58 | 146300 |
| 2022-10-19 | -74.24 | $21.92 | 130039 |
| 2022-10-18 | -77.37 | $21.95 | 147038 |
| 2022-10-17 | -86.11 | $21.56 | 150900 |
| 2022-10-14 | -95.28 | $21.14 | 144544 |
| 2022-10-13 | -84.62 | $21.70 | 184600 |
| 2022-10-12 | -100.00 | $21.50 | 159900 |
| 2022-10-11 | -90.25 | $22.07 | 212614 |
| 2022-10-10 | -98.86 | $22.19 | 161617 |
| 2022-10-07 | -97.57 | $22.37 | 202527 |
| 2022-10-06 | -93.57 | $23.03 | 128744 |
| 2022-10-05 | -86.01 | $23.43 | 200029 |
| 2022-10-04 | -68.62 | $24.35 | 167801 |
| 2022-10-03 | -81.85 | $23.65 | 173000 |
| 2022-09-30 | -89.60 | $23.24 | 177219 |
| 2022-09-29 | -82.99 | $23.59 | 157615 |
| 2022-09-28 | -73.54 | $24.09 | 193900 |
| 2022-09-27 | -89.41 | $23.25 | 245701 |
| 2022-09-26 | -88.66 | $23.29 | 553940 |
| 2022-09-23 | -94.17 | $23.46 | 316900 |
| 2022-09-22 | -99.17 | $24.39 | 136400 |
| 2022-09-21 | -100.00 | $24.60 | 183844 |
| 2022-09-20 | -89.46 | $25.35 | 132800 |
| 2022-09-19 | -90.48 | $25.89 | 81433 |
| 2022-09-16 | -90.31 | $25.93 | 96700 |
| 2022-09-15 | -93.30 | $26.17 | 96800 |
| 2022-09-14 | -76.97 | $26.61 | 94922 |
| 2022-09-13 | -63.78 | $26.91 | 99103 |
| 2022-09-12 | -28.77 | $27.76 | 101509 |
| 2022-09-09 | -35.62 | $27.61 | 121909 |
| 2022-09-08 | -42.47 | $27.46 | 167200 |
| 2022-09-07 | -39.73 | $27.52 | 145000 |
| 2022-09-06 | -62.56 | $27.02 | 205500 |
| 2022-09-02 | -86.30 | $26.50 | 93034 |
| 2022-09-01 | -85.84 | $26.51 | 119028 |
| 2022-08-31 | -84.88 | $26.65 | 152006 |
| 2022-08-30 | -92.65 | $26.50 | 136531 |
| 2022-08-29 | -84.41 | $26.82 | 116526 |
| 2022-08-26 | -94.77 | $26.76 | 104905 |
| 2022-08-25 | -87.07 | $27.11 | 68208 |
| 2022-08-24 | -68.04 | $27.07 | 90924 |
| 2022-08-23 | -51.00 | $27.12 | 91400 |
| 2022-08-22 | -55.02 | $27.02 | 106402 |
| 2022-08-19 | -33.86 | $27.53 | 69484 |
| 2022-08-18 | -23.17 | $27.79 | 87600 |
| 2022-08-17 | -21.79 | $27.78 | 84845 |
| 2022-08-16 | -13.89 | $27.99 | 128205 |
| 2022-08-15 | -6.67 | $28.18 | 130643 |
| 2022-08-12 | -3.10 | $28.19 | 121500 |
| 2022-08-11 | -7.19 | $27.75 | 113800 |
| 2022-08-10 | -4.15 | $27.73 | 118500 |
| 2022-08-09 | -16.62 | $27.31 | 103215 |
| 2022-08-08 | -2.97 | $27.77 | 129000 |
| 2022-08-05 | -22.55 | $27.11 | 90400 |
| 2022-08-04 | -6.53 | $27.65 | 71622 |
| 2022-08-03 | -15.43 | $27.35 | 123800 |
| 2022-08-02 | -9.50 | $27.55 | 117300 |
| 2022-08-01 | -2.48 | $27.65 | 151300 |
| 2022-07-29 | -3.79 | $27.55 | 176429 |
| 2022-07-28 | -3.83 | $27.26 | 115011 |
| 2022-07-27 | -14.54 | $26.44 | 178518 |
| 2022-07-26 | -7.00 | $26.36 | 74247 |
| 2022-07-25 | -9.77 | $26.07 | 69000 |
| 2022-07-22 | -11.11 | $25.97 | 57935 |
| 2022-07-21 | -5.67 | $25.90 | 73900 |
| 2022-07-20 | -6.99 | $25.85 | 110000 |
| 2022-07-19 | -4.51 | $25.75 | 74215 |
| 2022-07-18 | -25.84 | $25.11 | 127117 |
| 2022-07-15 | -29.19 | $25.01 | 93424 |
| 2022-07-14 | -38.13 | $24.75 | 115713 |
| 2022-07-13 | -36.04 | $25.03 | 150107 |
| 2022-07-12 | -37.47 | $25.52 | 103100 |
| 2022-07-11 | -43.06 | $25.73 | 135600 |
| 2022-07-08 | -52.35 | $25.54 | 83500 |
| 2022-07-07 | -55.73 | $25.37 | 77800 |
| 2022-07-06 | -58.78 | $25.20 | 117700 |
| 2022-07-05 | -53.67 | $25.49 | 154300 |
| 2022-07-01 | -48.30 | $25.79 | 132219 |
| 2022-06-30 | -56.89 | $25.31 | 202005 |
| 2022-06-29 | -60.11 | $25.13 | 164400 |
| 2022-06-28 | -58.14 | $25.24 | 152400 |
| 2022-06-27 | -62.61 | $24.99 | 127514 |
| 2022-06-24 | -70.48 | $24.55 | 146908 |
| 2022-06-23 | -84.62 | $23.76 | 211812 |
| 2022-06-22 | -88.19 | $23.56 | 126517 |
| 2022-06-21 | -89.27 | $23.50 | 278026 |
| 2022-06-17 | -98.39 | $22.99 | 299109 |
| 2022-06-16 | -98.10 | $23.32 | 495100 |
| 2022-06-15 | -85.44 | $25.38 | 180034 |
| 2022-06-14 | -94.83 | $25.19 | 203646 |
| 2022-06-13 | -73.91 | $26.11 | 224800 |
| 2022-06-10 | -33.05 | $27.34 | 155700 |
| 2022-06-09 | -6.91 | $28.22 | 130100 |
| 2022-06-08 | -7.16 | $28.21 | 156100 |
| 2022-06-07 | -4.09 | $28.33 | 124200 |
| 2022-06-06 | -9.97 | $28.10 | 92500 |
| 2022-06-03 | -2.54 | $28.03 | 130902 |
| 2022-06-02 | -7.78 | $27.78 | 102035 |
| 2022-06-01 | -10.95 | $27.67 | 97400 |
| 2022-05-31 | -5.48 | $27.86 | 187900 |
| 2022-05-27 | -6.51 | $27.74 | 143148 |
| 2022-05-26 | -21.60 | $27.23 | 153600 |
| 2022-05-25 | -36.98 | $26.71 | 93100 |
| 2022-05-24 | -42.31 | $26.53 | 124949 |
| 2022-05-23 | -53.55 | $26.15 | 202800 |
| 2022-05-20 | -48.20 | $26.45 | 146449 |
| 2022-05-19 | -51.81 | $26.71 | 128422 |
| 2022-05-18 | -56.62 | $26.71 | 302040 |
| 2022-05-17 | -64.15 | $26.34 | 110801 |
| 2022-05-16 | -74.54 | $25.83 | 107307 |
| 2022-05-13 | -79.84 | $25.57 | 178018 |
| 2022-05-12 | -94.09 | $24.87 | 325830 |
| 2022-05-11 | -99.54 | $25.13 | 248700 |
| 2022-05-10 | -95.30 | $25.64 | 184600 |
| 2022-05-09 | -97.34 | $26.20 | 211400 |
| 2022-05-06 | -93.47 | $26.77 | 204600 |
| 2022-05-05 | -80.41 | $27.15 | 125233 |
| 2022-05-04 | -64.95 | $27.60 | 101405 |
| 2022-05-03 | -84.19 | $27.04 | 128944 |
| 2022-05-02 | -95.88 | $26.70 | 209106 |
| 2022-04-29 | -99.19 | $27.03 | 165906 |
| 2022-04-28 | -77.63 | $27.72 | 114200 |
| 2022-04-27 | -96.93 | $27.28 | 116200 |
| 2022-04-26 | -92.34 | $27.44 | 123024 |
| 2022-04-25 | -75.68 | $27.81 | 187811 |
| 2022-04-22 | -98.48 | $28.19 | 166600 |
| 2022-04-21 | -25.73 | $29.05 | 127000 |
| 2022-04-20 | -6.57 | $29.35 | 144300 |
| 2022-04-19 | -5.88 | $29.06 | 117749 |
| 2022-04-18 | -26.70 | $28.65 | 148724 |
| 2022-04-14 | -31.60 | $28.49 | 88775 |
| 2022-04-13 | -21.52 | $28.68 | 99330 |
| 2022-04-12 | -20.66 | $28.66 | 134027 |
| 2022-04-11 | -14.29 | $28.78 | 95732 |
| 2022-04-08 | -3.76 | $29.06 | 141373 |
| 2022-04-07 | -12.12 | $28.82 | 84300 |
| 2022-04-06 | -14.02 | $28.77 | 109900 |
| 2022-04-05 | -12.50 | $28.81 | 144919 |
| 2022-04-04 | -8.71 | $28.91 | 148109 |
| 2022-04-01 | -1.52 | $29.10 | 127600 |
| 2022-03-31 | -6.84 | $28.95 | 155900 |
| 2022-03-30 | -13.31 | $28.78 | 118632 |
| 2022-03-29 | -22.43 | $28.54 | 216727 |
| 2022-03-28 | -6.46 | $28.96 | 231005 |
| 2022-03-25 | -4.98 | $28.52 | 181405 |
| 2022-03-24 | -2.94 | $28.23 | 157100 |
| 2022-03-23 | -5.25 | $27.80 | 220600 |
| 2022-03-22 | -9.25 | $27.46 | 140842 |
| 2022-03-21 | -0.74 | $27.60 | 158116 |
| 2022-03-18 | -2.71 | $27.42 | 146900 |
| 2022-03-17 | -8.14 | $27.28 | 91822 |
| 2022-03-16 | -19.77 | $26.98 | 103903 |
| 2022-03-15 | -29.07 | $26.74 | 138150 |
| 2022-03-14 | -31.01 | $26.69 | 117602 |
| 2022-03-11 | -16.28 | $27.07 | 97700 |
| 2022-03-10 | -20.15 | $27.01 | 121509 |
| 2022-03-09 | -30.88 | $26.79 | 108426 |
| 2022-03-08 | -27.94 | $26.87 | 191900 |
| 2022-03-07 | -24.63 | $26.96 | 122300 |
| 2022-03-04 | -12.13 | $27.30 | 90600 |
| 2022-03-03 | -13.55 | $27.27 | 111100 |
| 2022-03-02 | -12.09 | $27.31 | 199900 |
| 2022-03-01 | -27.47 | $26.89 | 226700 |
| 2022-02-28 | -24.54 | $26.97 | 257034 |
| 2022-02-25 | -47.62 | $26.34 | 153141 |
| 2022-02-24 | -68.86 | $25.76 | 222705 |
| 2022-02-23 | -95.32 | $25.40 | 238400 |
| 2022-02-22 | -73.85 | $25.55 | 208900 |
| 2022-02-18 | -42.48 | $26.20 | 111000 |
| 2022-02-17 | -41.59 | $26.23 | 113900 |
| 2022-02-16 | -38.94 | $26.32 | 138000 |
| 2022-02-15 | -46.61 | $26.06 | 184811 |
| 2022-02-14 | -33.33 | $26.51 | 176800 |
| 2022-02-11 | -25.57 | $26.87 | 158600 |
| 2022-02-10 | -35.73 | $26.75 | 203930 |
| 2022-02-09 | -16.58 | $27.52 | 136400 |
| 2022-02-08 | -25.51 | $27.17 | 98800 |
| 2022-02-07 | -28.89 | $27.13 | 160509 |
| 2022-02-04 | -27.05 | $27.27 | 148500 |
| 2022-02-03 | -22.95 | $27.44 | 185231 |
| 2022-02-02 | -26.33 | $27.58 | 173900 |
| 2022-02-01 | -35.33 | $27.27 | 184000 |
| 2022-01-31 | -40.77 | $27.17 | 219920 |
| 2022-01-28 | -54.36 | $26.50 | 175700 |
| 2022-01-27 | -61.26 | $26.16 | 231000 |
| 2022-01-26 | -61.66 | $26.14 | 302023 |
| 2022-01-25 | -67.14 | $25.87 | 452044 |
| 2022-01-24 | -76.06 | $25.43 | 749900 |
| 2022-01-21 | -97.08 | $25.86 | 331295 |
| 2022-01-20 | -99.58 | $26.81 | 161900 |
| 2022-01-19 | -99.55 | $26.95 | 224900 |
| 2022-01-18 | -91.51 | $27.24 | 204900 |
| 2022-01-14 | -77.36 | $27.54 | 167016 |
| 2022-01-13 | -66.98 | $27.76 | 146200 |
| 2022-01-12 | -56.60 | $27.98 | 112512 |
| 2022-01-11 | -56.13 | $27.99 | 149300 |
| 2022-01-10 | -46.70 | $28.19 | 218609 |
| 2022-01-07 | -39.15 | $28.35 | 121831 |
| 2022-01-06 | -50.94 | $28.10 | 178040 |
| 2022-01-05 | -44.81 | $28.23 | 144900 |
| 2022-01-04 | -25.00 | $28.65 | 187033 |
| 2022-01-03 | -12.26 | $28.92 | 438737 |
| 2021-12-31 | 0.00 | $28.50 | 132945 |
| 2021-12-30 | -3.54 | $28.15 | 135184 |
| 2021-12-29 | -19.51 | $28.05 | 126114 |
| 2021-12-28 | -31.71 | $27.90 | 129100 |
| 2021-12-27 | -42.28 | $27.77 | 172330 |
| 2021-12-23 | -53.66 | $27.63 | 98700 |
| 2021-12-22 | -58.54 | $27.57 | 108134 |
| 2021-12-21 | -69.11 | $27.44 | 146492 |
| 2021-12-20 | -83.74 | $27.26 | 187044 |
| 2021-12-17 | -84.00 | $27.45 | 101600 |
| 2021-12-16 | -56.00 | $27.73 | 153303 |
| 2021-12-15 | -37.14 | $27.95 | 181500 |
| 2021-12-14 | -93.51 | $27.39 | 121410 |
| 2021-12-13 | -79.52 | $27.63 | 145215 |
| 2021-12-10 | -76.79 | $27.68 | 173900 |
| 2021-12-09 | -83.33 | $27.57 | 159400 |
| 2021-12-08 | -70.24 | $27.79 | 126300 |
| 2021-12-07 | -70.83 | $27.78 | 156600 |
| 2021-12-06 | -88.10 | $27.49 | 196200 |
| 2021-12-03 | -96.43 | $27.35 | 149700 |
| 2021-12-02 | -100.00 | $27.50 | 177000 |
| 2021-12-01 | -93.79 | $27.61 | 221300 |
| 2021-11-30 | -83.46 | $27.86 | 180900 |
| 2021-11-29 | -66.17 | $28.09 | 153783 |
| 2021-11-26 | -80.45 | $27.90 | 98800 |
| 2021-11-24 | -70.68 | $28.03 | 144517 |
| 2021-11-23 | -71.43 | $28.02 | 175700 |
| 2021-11-22 | -78.95 | $27.92 | 181700 |
| 2021-11-19 | -96.24 | $27.69 | 121923 |
| 2021-11-18 | -98.21 | $27.87 | 126900 |
| 2021-11-17 | -84.55 | $28.04 | 171440 |
| 2021-11-16 | -52.21 | $28.38 | 137600 |
| 2021-11-15 | -12.30 | $28.82 | 160600 |
| 2021-11-12 | -5.47 | $28.90 | 144831 |
| 2021-11-11 | -14.29 | $28.77 | 100616 |
| 2021-11-10 | -0.78 | $28.89 | 144900 |
| 2021-11-09 | -4.38 | $28.70 | 153853 |
| 2021-11-08 | -11.02 | $28.44 | 208700 |
| 2021-11-05 | -22.83 | $28.29 | 95700 |
| 2021-11-04 | -37.80 | $28.10 | 175047 |
| 2021-11-03 | -11.81 | $28.43 | 81907 |
| 2021-11-02 | -13.57 | $28.39 | 129922 |
| 2021-11-01 | -4.29 | $28.52 | 122200 |
| 2021-10-29 | -2.86 | $28.42 | 153421 |
| 2021-10-28 | -0.68 | $28.37 | 108100 |
| 2021-10-27 | -20.28 | $28.06 | 143700 |
| 2021-10-26 | -9.30 | $28.16 | 106028 |
| 2021-10-25 | -11.05 | $28.13 | 110936 |
| 2021-10-22 | -4.19 | $28.20 | 81935 |
| 2021-10-21 | -17.37 | $27.98 | 115441 |
| 2021-10-20 | -8.38 | $28.13 | 114724 |
| 2021-10-19 | -13.51 | $27.88 | 109200 |
| 2021-10-18 | -16.89 | $27.83 | 105107 |
| 2021-10-15 | -14.19 | $27.87 | 91409 |
| 2021-10-14 | -36.41 | $27.77 | 122300 |
| 2021-10-13 | -49.24 | $27.60 | 86600 |
| 2021-10-12 | -53.30 | $27.52 | 121100 |
| 2021-10-11 | -47.37 | $27.70 | 127307 |
| 2021-10-08 | -49.37 | $27.81 | 110500 |
| 2021-10-07 | -52.17 | $27.92 | 123135 |
| 2021-10-06 | -57.25 | $27.78 | 136566 |
| 2021-10-05 | -70.76 | $27.41 | 107400 |
| 2021-10-04 | -77.41 | $27.28 | 127100 |
| 2021-10-01 | -79.07 | $27.23 | 118300 |
| 2021-09-30 | -83.39 | $27.10 | 162600 |
| 2021-09-29 | -87.38 | $26.98 | 249310 |
| 2021-09-28 | -95.65 | $26.97 | 177100 |
| 2021-09-27 | -90.80 | $27.44 | 153588 |
| 2021-09-24 | -80.75 | $27.68 | 95335 |
| 2021-09-23 | -78.24 | $27.74 | 119200 |
| 2021-09-22 | -82.01 | $27.65 | 161211 |
| 2021-09-21 | -87.03 | $27.53 | 125015 |
| 2021-09-20 | -91.21 | $27.43 | 290974 |
| 2021-09-17 | -92.86 | $28.18 | 129500 |
| 2021-09-16 | -76.92 | $28.41 | 162900 |
| 2021-09-15 | -75.64 | $28.43 | 154911 |
| 2021-09-14 | -76.92 | $28.41 | 170201 |
| 2021-09-13 | -57.14 | $28.80 | 131400 |
| 2021-09-10 | -75.00 | $28.50 | 159544 |
| 2021-09-09 | -45.56 | $29.03 | 121006 |
| 2021-09-08 | -37.22 | $29.18 | 140613 |
| 2021-09-07 | -32.78 | $29.26 | 148328 |
| 2021-09-03 | -16.67 | $29.55 | 92215 |
| 2021-09-02 | -23.33 | $29.43 | 115543 |
| 2021-09-01 | -24.44 | $29.41 | 119800 |
| 2021-08-31 | -41.67 | $29.10 | 189447 |
| 2021-08-30 | -36.67 | $29.19 | 188540 |
| 2021-08-27 | -56.67 | $28.83 | 161800 |
| 2021-08-26 | -72.22 | $28.55 | 103237 |
| 2021-08-25 | -68.45 | $28.57 | 135254 |
| 2021-08-24 | -56.44 | $28.71 | 171509 |
| 2021-08-23 | -60.89 | $28.62 | 173800 |
| 2021-08-20 | -72.77 | $28.38 | 128600 |
| 2021-08-19 | -86.63 | $28.10 | 198300 |
| 2021-08-18 | -67.16 | $28.48 | 108900 |
| 2021-08-17 | -60.98 | $28.60 | 177400 |
| 2021-08-16 | -28.89 | $29.20 | 274536 |
| 2021-08-13 | -0.80 | $29.83 | 129800 |
| 2021-08-12 | -8.06 | $29.62 | 131862 |
| 2021-08-11 | -0.40 | $29.80 | 198980 |
| 2021-08-10 | -1.49 | $29.33 | 131400 |
| 2021-08-09 | -8.77 | $28.90 | 115300 |
| 2021-08-06 | 0.00 | $29.05 | 89100 |
| 2021-08-05 | -4.79 | $28.73 | 92800 |
| 2021-08-04 | 0.00 | $28.60 | 193176 |
| 2021-08-03 | -19.05 | $28.36 | 117448 |
| 2021-08-02 | -6.35 | $28.52 | 109500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.77
2026-07-28
Close Price
$27.79
Vol: 228067Average Directional Index - Detailed Analysis
Minimum
7.26
Average
19.66
Maximum
61.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 14.77 | $27.79 | 228067 |
| 2026-07-27 | 14.80 | $27.73 | 189027 |
| 2026-07-24 | 14.84 | $28.07 | 211932 |
| 2026-07-23 | 14.28 | $27.83 | 164903 |
| 2026-07-22 | 14.04 | $27.75 | 197815 |
| 2026-07-21 | 13.87 | $27.60 | 277547 |
| 2026-07-20 | 13.69 | $27.77 | 215030 |
| 2026-07-17 | 13.14 | $27.77 | 251232 |
| 2026-07-16 | 12.56 | $27.81 | 184807 |
| 2026-07-15 | 12.41 | $27.70 | 185045 |
| 2026-07-14 | 12.26 | $27.78 | 255220 |
| 2026-07-13 | 12.31 | $27.84 | 262200 |
| 2026-07-10 | 11.98 | $27.68 | 178912 |
| 2026-07-09 | 11.86 | $27.59 | 216737 |
| 2026-07-08 | 11.94 | $27.49 | 190203 |
| 2026-07-07 | 12.08 | $27.57 | 194400 |
| 2026-07-06 | 12.00 | $27.44 | 266545 |
| 2026-07-02 | 11.91 | $27.55 | 296400 |
| 2026-07-01 | 12.16 | $27.20 | 437600 |
| 2026-06-30 | 12.49 | $27.59 | 323399 |
| 2026-06-29 | 11.96 | $27.80 | 372260 |
| 2026-06-26 | 11.23 | $27.73 | 278922 |
| 2026-06-25 | 10.61 | $27.54 | 222472 |
| 2026-06-24 | 10.25 | $27.29 | 288600 |
| 2026-06-23 | 10.49 | $27.14 | 308719 |
| 2026-06-22 | 10.94 | $27.04 | 417000 |
| 2026-06-18 | 11.41 | $26.97 | 230100 |
| 2026-06-17 | 11.80 | $27.10 | 280900 |
| 2026-06-16 | 12.21 | $27.40 | 273805 |
| 2026-06-15 | 11.46 | $27.38 | 255656 |
| 2026-06-12 | 10.70 | $27.39 | 340135 |
| 2026-06-11 | 10.15 | $27.23 | 361947 |
| 2026-06-10 | 9.94 | $26.95 | 271400 |
| 2026-06-09 | 10.00 | $26.94 | 278100 |
| 2026-06-08 | 10.30 | $27.09 | 337243 |
| 2026-06-05 | 10.05 | $27.15 | 245790 |
| 2026-06-04 | 9.98 | $27.00 | 219136 |
| 2026-06-03 | 10.46 | $26.80 | 314100 |
| 2026-06-02 | 10.98 | $26.87 | 377117 |
| 2026-06-01 | 11.20 | $26.69 | 399300 |
| 2026-05-29 | 11.61 | $26.93 | 448129 |
| 2026-05-28 | 12.01 | $27.00 | 361100 |
| 2026-05-27 | 12.22 | $27.08 | 232963 |
| 2026-05-26 | 12.29 | $27.09 | 264495 |
| 2026-05-22 | 12.38 | $26.98 | 266000 |
| 2026-05-21 | 12.52 | $26.90 | 224300 |
| 2026-05-20 | 13.03 | $26.86 | 279604 |
| 2026-05-19 | 13.56 | $26.65 | 257006 |
| 2026-05-18 | 14.09 | $26.67 | 330547 |
| 2026-05-15 | 14.70 | $26.83 | 220700 |
| 2026-05-14 | 15.14 | $27.06 | 291634 |
| 2026-05-13 | 15.25 | $27.00 | 258521 |
| 2026-05-12 | 15.37 | $27.26 | 265416 |
| 2026-05-11 | 15.49 | $27.30 | 331993 |
| 2026-05-08 | 15.40 | $26.99 | 289925 |
| 2026-05-07 | 15.45 | $26.99 | 269500 |
| 2026-05-06 | 15.50 | $27.20 | 332300 |
| 2026-05-05 | 15.07 | $27.23 | 215604 |
| 2026-05-04 | 14.68 | $26.99 | 219600 |
| 2026-05-01 | 14.43 | $27.08 | 312845 |
| 2026-04-30 | 13.76 | $27.07 | 431117 |
| 2026-04-29 | 13.23 | $26.56 | 261500 |
| 2026-04-28 | 13.57 | $26.49 | 263114 |
| 2026-04-27 | 14.20 | $26.31 | 235100 |
| 2026-04-24 | 14.86 | $26.28 | 218630 |
| 2026-04-23 | 15.58 | $26.27 | 218383 |
| 2026-04-22 | 16.33 | $26.12 | 263547 |
| 2026-04-21 | 16.84 | $26.09 | 262900 |
| 2026-04-20 | 17.49 | $26.56 | 223017 |
| 2026-04-17 | 17.93 | $26.56 | 292319 |
| 2026-04-16 | 18.40 | $26.50 | 277500 |
| 2026-04-15 | 19.05 | $26.37 | 398615 |
| 2026-04-14 | 19.73 | $26.48 | 451300 |
| 2026-04-13 | 20.35 | $26.71 | 559300 |
| 2026-04-10 | 20.41 | $26.77 | 406707 |
| 2026-04-09 | 20.26 | $26.84 | 274800 |
| 2026-04-08 | 20.16 | $26.51 | 359692 |
| 2026-04-07 | 20.64 | $26.17 | 282008 |
| 2026-04-06 | 21.55 | $26.19 | 331118 |
| 2026-04-02 | 22.47 | $26.10 | 331565 |
| 2026-04-01 | 23.43 | $26.15 | 525542 |
| 2026-03-31 | 24.48 | $25.88 | 432494 |
| 2026-03-30 | 25.22 | $25.52 | 464800 |
| 2026-03-27 | 25.74 | $25.40 | 295022 |
| 2026-03-26 | 26.14 | $25.41 | 306514 |
| 2026-03-25 | 26.66 | $25.74 | 380263 |
| 2026-03-24 | 27.25 | $25.40 | 353300 |
| 2026-03-23 | 27.43 | $25.18 | 331800 |
| 2026-03-20 | 27.41 | $25.10 | 375100 |
| 2026-03-19 | 27.39 | $25.62 | 311012 |
| 2026-03-18 | 28.00 | $25.95 | 234774 |
| 2026-03-17 | 29.17 | $26.17 | 178572 |
| 2026-03-16 | 30.69 | $26.03 | 272600 |
| 2026-03-13 | 31.92 | $25.75 | 305200 |
| 2026-03-12 | 33.16 | $25.73 | 276200 |
| 2026-03-11 | 34.30 | $25.76 | 230389 |
| 2026-03-10 | 35.43 | $25.67 | 273637 |
| 2026-03-09 | 36.61 | $25.96 | 737185 |
| 2026-03-06 | 37.81 | $26.19 | 336200 |
| 2026-03-05 | 39.59 | $26.47 | 418985 |
| 2026-03-04 | 40.89 | $26.90 | 315600 |
| 2026-03-03 | 41.26 | $26.93 | 494600 |
| 2026-03-02 | 41.65 | $27.24 | 396761 |
| 2026-02-27 | 40.58 | $27.08 | 339832 |
| 2026-02-26 | 39.64 | $26.95 | 251617 |
| 2026-02-25 | 38.81 | $26.83 | 207938 |
| 2026-02-24 | 37.95 | $26.77 | 488422 |
| 2026-02-23 | 37.12 | $26.78 | 443139 |
| 2026-02-20 | 36.24 | $26.87 | 521882 |
| 2026-02-19 | 35.43 | $26.61 | 334900 |
| 2026-02-18 | 34.92 | $26.46 | 374272 |
| 2026-02-17 | 34.39 | $26.68 | 454300 |
| 2026-02-13 | 33.04 | $26.85 | 370636 |
| 2026-02-12 | 31.66 | $26.57 | 373126 |
| 2026-02-11 | 30.38 | $26.56 | 363200 |
| 2026-02-10 | 29.09 | $26.45 | 308720 |
| 2026-02-09 | 27.89 | $26.38 | 393691 |
| 2026-02-06 | 26.74 | $26.03 | 350861 |
| 2026-02-05 | 25.72 | $26.02 | 405548 |
| 2026-02-04 | 24.88 | $26.03 | 409600 |
| 2026-02-03 | 23.63 | $25.93 | 423327 |
| 2026-02-02 | 22.54 | $25.75 | 374905 |
| 2026-01-30 | 21.52 | $25.85 | 406636 |
| 2026-01-29 | 20.44 | $25.96 | 395900 |
| 2026-01-28 | 18.95 | $25.72 | 308300 |
| 2026-01-27 | 17.58 | $25.66 | 344532 |
| 2026-01-26 | 16.19 | $25.38 | 354800 |
| 2026-01-23 | 14.93 | $25.21 | 290000 |
| 2026-01-22 | 14.08 | $25.02 | 329700 |
| 2026-01-21 | 13.29 | $24.94 | 272901 |
| 2026-01-20 | 12.80 | $24.66 | 364541 |
| 2026-01-16 | 12.46 | $24.96 | 524532 |
| 2026-01-15 | 11.97 | $24.78 | 396000 |
| 2026-01-14 | 11.80 | $24.50 | 347661 |
| 2026-01-13 | 12.30 | $24.42 | 388300 |
| 2026-01-12 | 12.74 | $24.41 | 353400 |
| 2026-01-09 | 13.22 | $24.36 | 469463 |
| 2026-01-08 | 13.49 | $24.23 | 400305 |
| 2026-01-07 | 13.32 | $23.93 | 496574 |
| 2026-01-06 | 13.14 | $24.30 | 317600 |
| 2026-01-05 | 13.59 | $24.27 | 469573 |
| 2026-01-02 | 14.07 | $24.47 | 486446 |
| 2025-12-31 | 14.60 | $24.11 | 447303 |
| 2025-12-30 | 15.05 | $24.32 | 368205 |
| 2025-12-29 | 15.77 | $24.21 | 387876 |
| 2025-12-26 | 16.48 | $24.18 | 422000 |
| 2025-12-24 | 17.12 | $24.24 | 144442 |
| 2025-12-23 | 17.69 | $24.07 | 417843 |
| 2025-12-22 | 17.98 | $23.81 | 757800 |
| 2025-12-19 | 17.79 | $23.80 | 334301 |
| 2025-12-18 | 17.91 | $23.85 | 307337 |
| 2025-12-17 | 18.04 | $23.65 | 610819 |
| 2025-12-16 | 18.05 | $23.86 | 354152 |
| 2025-12-15 | 18.53 | $23.98 | 488049 |
| 2025-12-12 | 19.16 | $23.74 | 292600 |
| 2025-12-11 | 19.55 | $23.71 | 291400 |
| 2025-12-10 | 19.81 | $23.57 | 497300 |
| 2025-12-09 | 19.78 | $23.55 | 520610 |
| 2025-12-08 | 19.83 | $23.73 | 473000 |
| 2025-12-05 | 20.13 | $23.91 | 415017 |
| 2025-12-04 | 20.84 | $23.94 | 316999 |
| 2025-12-03 | 21.46 | $23.97 | 520100 |
| 2025-12-02 | 22.14 | $24.08 | 359513 |
| 2025-12-01 | 23.13 | $24.17 | 474227 |
| 2025-11-28 | 24.33 | $24.62 | 245500 |
| 2025-11-26 | 25.07 | $24.43 | 367919 |
| 2025-11-25 | 26.18 | $24.01 | 293300 |
| 2025-11-24 | 27.01 | $23.95 | 389854 |
| 2025-11-21 | 27.66 | $23.60 | 391600 |
| 2025-11-20 | 27.66 | $23.51 | 357403 |
| 2025-11-19 | 27.79 | $23.79 | 340814 |
| 2025-11-18 | 28.35 | $23.96 | 359204 |
| 2025-11-17 | 29.18 | $24.05 | 348125 |
| 2025-11-14 | 30.34 | $24.14 | 326496 |
| 2025-11-13 | 31.18 | $24.03 | 416957 |
| 2025-11-12 | 32.22 | $24.31 | 520400 |
| 2025-11-11 | 33.32 | $24.22 | 635849 |
| 2025-11-10 | 34.24 | $23.97 | 535234 |
| 2025-11-07 | 34.58 | $23.69 | 368225 |
| 2025-11-06 | 34.18 | $23.57 | 397854 |
| 2025-11-05 | 33.97 | $23.74 | 391400 |
| 2025-11-04 | 33.94 | $23.65 | 444200 |
| 2025-11-03 | 33.85 | $23.79 | 637953 |
| 2025-10-31 | 33.63 | $23.62 | 624100 |
| 2025-10-30 | 33.51 | $23.59 | 510444 |
| 2025-10-29 | 33.21 | $23.63 | 618900 |
| 2025-10-28 | 32.93 | $23.79 | 749731 |
| 2025-10-27 | 32.84 | $24.02 | 628972 |
| 2025-10-24 | 32.98 | $24.06 | 1.2M |
| 2025-10-23 | 33.33 | $24.02 | 1.1M |
| 2025-10-22 | 33.66 | $24.09 | 406400 |
| 2025-10-21 | 33.86 | $23.98 | 494520 |
| 2025-10-20 | 34.11 | $24.10 | 637615 |
| 2025-10-17 | 34.33 | $23.89 | 447428 |
| 2025-10-16 | 34.06 | $24.06 | 878000 |
| 2025-10-15 | 33.78 | $24.08 | 539300 |
| 2025-10-14 | 33.58 | $23.84 | 550408 |
| 2025-10-13 | 33.02 | $23.89 | 546305 |
| 2025-10-10 | 32.49 | $23.97 | 740154 |
| 2025-10-09 | 32.02 | $24.27 | 569000 |
| 2025-10-08 | 31.77 | $24.52 | 481100 |
| 2025-10-07 | 31.76 | $24.62 | 509700 |
| 2025-10-06 | 31.93 | $24.85 | 804200 |
| 2025-10-03 | 32.18 | $24.66 | 912487 |
| 2025-10-02 | 32.04 | $24.22 | 657865 |
| 2025-10-01 | 31.70 | $24.74 | 759003 |
| 2025-09-30 | 31.77 | $24.80 | 989665 |
| 2025-09-29 | 31.76 | $24.23 | 637317 |
| 2025-09-26 | 30.72 | $24.22 | 353700 |
| 2025-09-25 | 29.70 | $24.21 | 648800 |
| 2025-09-24 | 28.62 | $24.24 | 357409 |
| 2025-09-23 | 27.51 | $24.48 | 572816 |
| 2025-09-22 | 26.25 | $24.00 | 1.3M |
| 2025-09-19 | 24.42 | $24.68 | 828535 |
| 2025-09-18 | 23.13 | $24.99 | 925838 |
| 2025-09-17 | 21.51 | $24.73 | 669300 |
| 2025-09-16 | 19.52 | $24.52 | 848648 |
| 2025-09-15 | 17.42 | $25.22 | 740975 |
| 2025-09-12 | 15.84 | $25.64 | 674600 |
| 2025-09-11 | 14.53 | $25.77 | 1.0M |
| 2025-09-10 | 13.54 | $26.09 | 142500 |
| 2025-09-09 | 12.90 | $26.02 | 161147 |
| 2025-09-08 | 11.93 | $26.10 | 165001 |
| 2025-09-05 | 11.35 | $26.14 | 129749 |
| 2025-09-04 | 10.87 | $26.18 | 164400 |
| 2025-09-03 | 10.40 | $26.25 | 140001 |
| 2025-09-02 | 9.53 | $26.26 | 243100 |
| 2025-08-29 | 8.62 | $26.66 | 192821 |
| 2025-08-28 | 8.31 | $26.62 | 187890 |
| 2025-08-27 | 7.80 | $26.51 | 378700 |
| 2025-08-26 | 7.26 | $26.78 | 165300 |
| 2025-08-25 | 7.46 | $26.90 | 120006 |
| 2025-08-22 | 7.69 | $27.06 | 106924 |
| 2025-08-21 | 7.65 | $26.90 | 145530 |
| 2025-08-20 | 7.86 | $26.97 | 112600 |
| 2025-08-19 | 7.89 | $26.76 | 130168 |
| 2025-08-18 | 8.05 | $26.71 | 179430 |
| 2025-08-15 | 8.39 | $26.92 | 146900 |
| 2025-08-14 | 8.83 | $26.75 | 329455 |
| 2025-08-13 | 9.29 | $27.00 | 171800 |
| 2025-08-12 | 9.28 | $27.00 | 140938 |
| 2025-08-11 | 9.26 | $27.06 | 146900 |
| 2025-08-08 | 9.16 | $27.06 | 231800 |
| 2025-08-07 | 8.63 | $27.09 | 170160 |
| 2025-08-06 | 8.36 | $26.94 | 114822 |
| 2025-08-05 | 8.36 | $26.86 | 110200 |
| 2025-08-04 | 8.37 | $26.91 | 161224 |
| 2025-08-01 | 8.42 | $26.68 | 139008 |
| 2025-07-31 | 8.78 | $26.57 | 202700 |
| 2025-07-30 | 9.16 | $26.74 | 172040 |
| 2025-07-29 | 9.33 | $26.59 | 122200 |
| 2025-07-28 | 9.35 | $26.50 | 185800 |
| 2025-07-25 | 9.37 | $26.79 | 121517 |
| 2025-07-24 | 9.48 | $26.82 | 130322 |
| 2025-07-23 | 9.51 | $26.84 | 158948 |
| 2025-07-22 | 9.54 | $26.76 | 156615 |
| 2025-07-21 | 9.81 | $26.56 | 219341 |
| 2025-07-18 | 10.01 | $26.61 | 148756 |
| 2025-07-17 | 10.33 | $26.40 | 160000 |
| 2025-07-16 | 10.65 | $26.46 | 142200 |
| 2025-07-15 | 10.99 | $26.42 | 168330 |
| 2025-07-14 | 11.46 | $26.81 | 138236 |
| 2025-07-11 | 11.47 | $26.73 | 107341 |
| 2025-07-10 | 11.65 | $26.75 | 174400 |
| 2025-07-09 | 11.85 | $26.72 | 149033 |
| 2025-07-08 | 12.09 | $26.66 | 194100 |
| 2025-07-07 | 12.35 | $26.88 | 326100 |
| 2025-07-03 | 12.17 | $27.05 | 126500 |
| 2025-07-02 | 11.33 | $27.10 | 303800 |
| 2025-07-01 | 10.56 | $26.96 | 221626 |
| 2025-06-30 | 9.80 | $26.95 | 354950 |
| 2025-06-27 | 9.17 | $26.65 | 220547 |
| 2025-06-26 | 8.77 | $26.56 | 160500 |
| 2025-06-25 | 8.68 | $26.39 | 194900 |
| 2025-06-24 | 8.58 | $26.56 | 196071 |
| 2025-06-23 | 8.23 | $26.35 | 243657 |
| 2025-06-20 | 8.14 | $26.04 | 137700 |
| 2025-06-18 | 8.53 | $25.85 | 118802 |
| 2025-06-17 | 8.89 | $25.88 | 124225 |
| 2025-06-16 | 9.24 | $26.01 | 146500 |
| 2025-06-13 | 9.50 | $26.20 | 114043 |
| 2025-06-12 | 9.50 | $26.28 | 105734 |
| 2025-06-11 | 9.59 | $26.17 | 166100 |
| 2025-06-10 | 9.87 | $26.10 | 156000 |
| 2025-06-09 | 10.26 | $26.23 | 197411 |
| 2025-06-06 | 10.37 | $26.34 | 127616 |
| 2025-06-05 | 10.26 | $26.25 | 164200 |
| 2025-06-04 | 10.20 | $26.29 | 145500 |
| 2025-06-03 | 9.67 | $26.34 | 156600 |
| 2025-06-02 | 9.21 | $26.33 | 311155 |
| 2025-05-30 | 8.81 | $26.21 | 194900 |
| 2025-05-29 | 8.53 | $26.05 | 202626 |
| 2025-05-28 | 8.56 | $25.71 | 176528 |
| 2025-05-27 | 8.71 | $25.94 | 183433 |
| 2025-05-23 | 8.79 | $25.71 | 113933 |
| 2025-05-22 | 9.24 | $25.52 | 165600 |
| 2025-05-21 | 9.64 | $25.68 | 193602 |
| 2025-05-20 | 9.82 | $26.03 | 289300 |
| 2025-05-19 | 9.88 | $25.73 | 142600 |
| 2025-05-16 | 10.37 | $25.73 | 161747 |
| 2025-05-15 | 10.82 | $25.44 | 193857 |
| 2025-05-14 | 11.02 | $25.18 | 177897 |
| 2025-05-13 | 10.99 | $25.25 | 209642 |
| 2025-05-12 | 11.12 | $25.37 | 288200 |
| 2025-05-09 | 11.56 | $25.59 | 152300 |
| 2025-05-08 | 11.91 | $25.57 | 199805 |
| 2025-05-07 | 12.29 | $25.65 | 190520 |
| 2025-05-06 | 12.52 | $25.60 | 172420 |
| 2025-05-05 | 12.85 | $25.59 | 182394 |
| 2025-05-02 | 13.26 | $25.51 | 147300 |
| 2025-05-01 | 13.76 | $25.35 | 187127 |
| 2025-04-30 | 14.29 | $25.38 | 239400 |
| 2025-04-29 | 14.92 | $25.38 | 187246 |
| 2025-04-28 | 15.64 | $25.06 | 161704 |
| 2025-04-25 | 16.20 | $24.91 | 144611 |
| 2025-04-24 | 16.66 | $24.95 | 182403 |
| 2025-04-23 | 17.15 | $24.90 | 264010 |
| 2025-04-22 | 17.73 | $24.80 | 167907 |
| 2025-04-21 | 18.33 | $24.44 | 247800 |
| 2025-04-17 | 18.55 | $24.84 | 223800 |
| 2025-04-16 | 19.04 | $24.46 | 252411 |
| 2025-04-15 | 19.27 | $24.42 | 185725 |
| 2025-04-14 | 19.52 | $24.25 | 214672 |
| 2025-04-11 | 19.29 | $23.57 | 187639 |
| 2025-04-10 | 18.24 | $23.24 | 319634 |
| 2025-04-09 | 17.04 | $23.31 | 559906 |
| 2025-04-08 | 15.52 | $22.63 | 348300 |
| 2025-04-07 | 14.11 | $22.85 | 830400 |
| 2025-04-04 | 12.66 | $24.18 | 666919 |
| 2025-04-03 | 12.22 | $25.83 | 299900 |
| 2025-04-02 | 11.54 | $25.89 | 234386 |
| 2025-04-01 | 10.61 | $25.63 | 220168 |
| 2025-03-31 | 9.93 | $25.55 | 444702 |
| 2025-03-28 | 9.22 | $25.33 | 289614 |
| 2025-03-27 | 9.08 | $25.00 | 228134 |
| 2025-03-26 | 9.39 | $24.77 | 197943 |
| 2025-03-25 | 9.55 | $24.65 | 234133 |
| 2025-03-24 | 9.72 | $24.86 | 139646 |
| 2025-03-21 | 9.82 | $24.86 | 108842 |
| 2025-03-20 | 9.83 | $24.98 | 106600 |
| 2025-03-19 | 9.84 | $24.95 | 108348 |
| 2025-03-18 | 9.76 | $24.86 | 116290 |
| 2025-03-17 | 9.78 | $24.88 | 203300 |
| 2025-03-14 | 9.80 | $24.54 | 155027 |
| 2025-03-13 | 10.03 | $24.15 | 162440 |
| 2025-03-12 | 9.99 | $24.36 | 179733 |
| 2025-03-11 | 10.02 | $24.31 | 279655 |
| 2025-03-10 | 10.19 | $24.75 | 273600 |
| 2025-03-07 | 10.27 | $24.77 | 265200 |
| 2025-03-06 | 10.64 | $24.26 | 262700 |
| 2025-03-05 | 10.56 | $24.48 | 347351 |
| 2025-03-04 | 10.87 | $24.42 | 262300 |
| 2025-03-03 | 11.18 | $24.58 | 219731 |
| 2025-02-28 | 11.54 | $24.65 | 273200 |
| 2025-02-27 | 12.03 | $24.45 | 231048 |
| 2025-02-26 | 12.18 | $24.49 | 134100 |
| 2025-02-25 | 12.41 | $24.53 | 167243 |
| 2025-02-24 | 12.66 | $24.54 | 201408 |
| 2025-02-21 | 13.07 | $24.66 | 254834 |
| 2025-02-20 | 13.50 | $24.46 | 210503 |
| 2025-02-19 | 13.56 | $24.43 | 165036 |
| 2025-02-18 | 13.68 | $24.39 | 187700 |
| 2025-02-14 | 13.72 | $24.39 | 177117 |
| 2025-02-13 | 13.83 | $24.52 | 178600 |
| 2025-02-12 | 13.95 | $24.29 | 204717 |
| 2025-02-11 | 13.76 | $24.41 | 143543 |
| 2025-02-10 | 13.53 | $24.41 | 175811 |
| 2025-02-07 | 13.52 | $24.38 | 237205 |
| 2025-02-06 | 13.61 | $24.39 | 225416 |
| 2025-02-05 | 13.70 | $24.46 | 142207 |
| 2025-02-04 | 14.03 | $24.35 | 128839 |
| 2025-02-03 | 14.20 | $24.33 | 272300 |
| 2025-01-31 | 14.37 | $24.46 | 229900 |
| 2025-01-30 | 15.10 | $24.51 | 224300 |
| 2025-01-29 | 15.69 | $23.93 | 259600 |
| 2025-01-28 | 15.80 | $24.16 | 238149 |
| 2025-01-27 | 16.20 | $24.19 | 267715 |
| 2025-01-24 | 16.49 | $24.41 | 181800 |
| 2025-01-23 | 17.25 | $24.29 | 170725 |
| 2025-01-22 | 17.97 | $24.38 | 247100 |
| 2025-01-21 | 18.84 | $24.58 | 224543 |
| 2025-01-17 | 19.74 | $24.43 | 293542 |
| 2025-01-16 | 20.68 | $24.20 | 183500 |
| 2025-01-15 | 21.09 | $23.81 | 174425 |
| 2025-01-14 | 20.97 | $23.54 | 188126 |
| 2025-01-13 | 20.45 | $23.43 | 271138 |
| 2025-01-10 | 20.01 | $23.85 | 210400 |
| 2025-01-08 | 19.94 | $23.96 | 188590 |
| 2025-01-07 | 19.95 | $24.01 | 123500 |
| 2025-01-06 | 20.22 | $24.10 | 256332 |
| 2025-01-03 | 20.51 | $24.42 | 174700 |
| 2025-01-02 | 21.22 | $24.24 | 192039 |
| 2024-12-31 | 21.66 | $24.04 | 222515 |
| 2024-12-30 | 22.12 | $23.89 | 317153 |
| 2024-12-27 | 21.82 | $23.77 | 172237 |
| 2024-12-26 | 21.56 | $23.75 | 193415 |
| 2024-12-24 | 21.36 | $23.78 | 137400 |
| 2024-12-23 | 21.09 | $23.47 | 183500 |
| 2024-12-20 | 20.20 | $23.41 | 202003 |
| 2024-12-19 | 19.25 | $23.20 | 342300 |
| 2024-12-18 | 17.89 | $23.17 | 368000 |
| 2024-12-17 | 16.47 | $23.58 | 367548 |
| 2024-12-16 | 15.30 | $23.98 | 371237 |
| 2024-12-13 | 14.43 | $24.42 | 165800 |
| 2024-12-12 | 14.07 | $24.54 | 244768 |
| 2024-12-11 | 13.87 | $24.77 | 204007 |
| 2024-12-10 | 13.95 | $24.88 | 214900 |
| 2024-12-09 | 14.23 | $25.20 | 203400 |
| 2024-12-06 | 14.96 | $25.62 | 137349 |
| 2024-12-05 | 14.93 | $25.80 | 166428 |
| 2024-12-04 | 15.06 | $25.61 | 125548 |
| 2024-12-03 | 15.20 | $25.78 | 141966 |
| 2024-12-02 | 15.01 | $25.96 | 142700 |
| 2024-11-29 | 14.51 | $26.22 | 134046 |
| 2024-11-27 | 13.51 | $26.15 | 188822 |
| 2024-11-26 | 12.63 | $25.81 | 152000 |
| 2024-11-25 | 12.01 | $25.72 | 163700 |
| 2024-11-22 | 11.36 | $25.78 | 134300 |
| 2024-11-21 | 10.84 | $25.60 | 163300 |
| 2024-11-20 | 10.62 | $25.35 | 123900 |
| 2024-11-19 | 10.71 | $25.41 | 174600 |
| 2024-11-18 | 10.80 | $25.21 | 128558 |
| 2024-11-15 | 11.37 | $24.90 | 140831 |
| 2024-11-14 | 11.37 | $24.87 | 116338 |
| 2024-11-13 | 11.40 | $24.86 | 160925 |
| 2024-11-12 | 11.47 | $25.03 | 153700 |
| 2024-11-11 | 11.82 | $25.70 | 164458 |
| 2024-11-08 | 11.56 | $25.49 | 177400 |
| 2024-11-07 | 11.80 | $25.29 | 179013 |
| 2024-11-06 | 12.42 | $25.00 | 203218 |
| 2024-11-05 | 12.85 | $25.13 | 147400 |
| 2024-11-04 | 13.17 | $24.87 | 218912 |
| 2024-11-01 | 13.22 | $25.07 | 161843 |
| 2024-10-31 | 13.88 | $25.12 | 316610 |
| 2024-10-30 | 14.46 | $25.32 | 152435 |
| 2024-10-29 | 15.08 | $25.19 | 176704 |
| 2024-10-28 | 15.76 | $25.46 | 172612 |
| 2024-10-25 | 16.04 | $25.45 | 180800 |
| 2024-10-24 | 16.88 | $25.49 | 150506 |
| 2024-10-23 | 17.77 | $25.45 | 141449 |
| 2024-10-22 | 18.47 | $25.39 | 137807 |
| 2024-10-21 | 19.30 | $25.54 | 143800 |
| 2024-10-18 | 20.26 | $25.65 | 133200 |
| 2024-10-17 | 21.13 | $25.53 | 104500 |
| 2024-10-16 | 21.97 | $25.68 | 174125 |
| 2024-10-15 | 22.76 | $25.57 | 129700 |
| 2024-10-14 | 23.76 | $25.38 | 170000 |
| 2024-10-11 | 24.85 | $25.23 | 122013 |
| 2024-10-10 | 25.76 | $25.23 | 141731 |
| 2024-10-09 | 26.68 | $25.23 | 301601 |
| 2024-10-08 | 27.64 | $25.61 | 184606 |
| 2024-10-07 | 28.72 | $25.83 | 170200 |
| 2024-10-04 | 29.17 | $26.26 | 184200 |
| 2024-10-03 | 28.95 | $26.23 | 124139 |
| 2024-10-02 | 28.82 | $26.17 | 231301 |
| 2024-10-01 | 28.68 | $25.98 | 151437 |
| 2024-09-30 | 28.69 | $26.03 | 218707 |
| 2024-09-27 | 28.88 | $25.76 | 168645 |
| 2024-09-26 | 29.47 | $25.43 | 120719 |
| 2024-09-25 | 30.34 | $25.53 | 199900 |
| 2024-09-24 | 31.25 | $25.67 | 172312 |
| 2024-09-23 | 31.47 | $25.68 | 139132 |
| 2024-09-20 | 31.95 | $25.38 | 225900 |
| 2024-09-19 | 32.50 | $25.59 | 312807 |
| 2024-09-18 | 32.44 | $25.97 | 164224 |
| 2024-09-17 | 31.09 | $25.89 | 176225 |
| 2024-09-16 | 29.68 | $25.94 | 176315 |
| 2024-09-13 | 28.26 | $25.76 | 123132 |
| 2024-09-12 | 26.93 | $25.68 | 141435 |
| 2024-09-11 | 25.64 | $25.55 | 155856 |
| 2024-09-10 | 24.28 | $25.77 | 236813 |
| 2024-09-09 | 22.85 | $25.60 | 193300 |
| 2024-09-06 | 21.56 | $25.38 | 260000 |
| 2024-09-05 | 20.35 | $25.27 | 163000 |
| 2024-09-04 | 19.08 | $25.35 | 189945 |
| 2024-09-03 | 17.84 | $25.03 | 179801 |
| 2024-08-30 | 16.83 | $24.92 | 200300 |
| 2024-08-29 | 16.03 | $24.85 | 205600 |
| 2024-08-28 | 15.41 | $24.51 | 121100 |
| 2024-08-27 | 14.93 | $24.64 | 98721 |
| 2024-08-26 | 14.58 | $24.65 | 188309 |
| 2024-08-23 | 14.21 | $24.44 | 101235 |
| 2024-08-22 | 14.18 | $24.28 | 101600 |
| 2024-08-21 | 14.57 | $24.23 | 129400 |
| 2024-08-20 | 14.99 | $24.13 | 138140 |
| 2024-08-19 | 15.39 | $24.41 | 166222 |
| 2024-08-16 | 15.74 | $24.20 | 159843 |
| 2024-08-15 | 16.53 | $24.13 | 230000 |
| 2024-08-14 | 17.35 | $24.27 | 184026 |
| 2024-08-13 | 17.95 | $24.45 | 178000 |
| 2024-08-12 | 18.53 | $24.47 | 234444 |
| 2024-08-09 | 18.72 | $24.62 | 135922 |
| 2024-08-08 | 18.76 | $24.75 | 155047 |
| 2024-08-07 | 18.81 | $24.51 | 195340 |
| 2024-08-06 | 18.95 | $24.38 | 167535 |
| 2024-08-05 | 19.46 | $24.13 | 582805 |
| 2024-08-02 | 20.16 | $24.52 | 248708 |
| 2024-08-01 | 19.67 | $24.42 | 125000 |
| 2024-07-31 | 19.43 | $24.36 | 186200 |
| 2024-07-30 | 19.16 | $24.14 | 168911 |
| 2024-07-29 | 19.34 | $23.99 | 153900 |
| 2024-07-26 | 19.31 | $24.04 | 146800 |
| 2024-07-25 | 19.07 | $23.93 | 128800 |
| 2024-07-24 | 18.87 | $24.00 | 123400 |
| 2024-07-23 | 18.39 | $24.14 | 152348 |
| 2024-07-22 | 17.71 | $24.14 | 187200 |
| 2024-07-19 | 17.00 | $24.01 | 72945 |
| 2024-07-18 | 16.50 | $23.95 | 305100 |
| 2024-07-17 | 15.86 | $23.88 | 181745 |
| 2024-07-16 | 15.65 | $23.71 | 297909 |
| 2024-07-15 | 15.44 | $23.74 | 281544 |
| 2024-07-12 | 14.88 | $23.81 | 250232 |
| 2024-07-11 | 14.31 | $23.53 | 196648 |
| 2024-07-10 | 14.16 | $23.38 | 142316 |
| 2024-07-09 | 14.26 | $23.09 | 173929 |
| 2024-07-08 | 14.59 | $23.10 | 239825 |
| 2024-07-05 | 15.04 | $22.85 | 332900 |
| 2024-07-03 | 15.63 | $22.42 | 83700 |
| 2024-07-02 | 15.54 | $22.30 | 257800 |
| 2024-07-01 | 15.44 | $22.48 | 190900 |
| 2024-06-28 | 15.63 | $22.48 | 192200 |
| 2024-06-27 | 15.83 | $22.50 | 162900 |
| 2024-06-26 | 15.74 | $22.23 | 155040 |
| 2024-06-25 | 15.19 | $22.35 | 146088 |
| 2024-06-24 | 14.84 | $22.40 | 439900 |
| 2024-06-21 | 14.52 | $22.56 | 161400 |
| 2024-06-20 | 14.41 | $22.47 | 211005 |
| 2024-06-18 | 13.91 | $22.44 | 191200 |
| 2024-06-17 | 13.62 | $22.66 | 173015 |
| 2024-06-14 | 13.62 | $22.86 | 119889 |
| 2024-06-13 | 13.87 | $22.81 | 137230 |
| 2024-06-12 | 14.13 | $22.97 | 124042 |
| 2024-06-11 | 14.58 | $23.05 | 132019 |
| 2024-06-10 | 15.33 | $23.52 | 121800 |
| 2024-06-07 | 15.73 | $23.38 | 117800 |
| 2024-06-06 | 16.01 | $23.59 | 134200 |
| 2024-06-05 | 15.99 | $23.62 | 126246 |
| 2024-06-04 | 15.98 | $23.47 | 128500 |
| 2024-06-03 | 16.08 | $23.55 | 169001 |
| 2024-05-31 | 15.99 | $23.72 | 244237 |
| 2024-05-30 | 15.96 | $23.01 | 203331 |
| 2024-05-29 | 16.70 | $22.54 | 145321 |
| 2024-05-28 | 16.70 | $22.78 | 238639 |
| 2024-05-24 | 16.86 | $23.01 | 113709 |
| 2024-05-23 | 17.45 | $22.97 | 165400 |
| 2024-05-22 | 18.19 | $23.47 | 112400 |
| 2024-05-21 | 18.40 | $23.61 | 113100 |
| 2024-05-20 | 18.41 | $23.54 | 151007 |
| 2024-05-17 | 18.40 | $23.57 | 125200 |
| 2024-05-16 | 18.38 | $23.58 | 125600 |
| 2024-05-15 | 18.26 | $23.61 | 166549 |
| 2024-05-14 | 18.13 | $23.58 | 133435 |
| 2024-05-13 | 18.08 | $23.76 | 175800 |
| 2024-05-10 | 17.77 | $23.63 | 136000 |
| 2024-05-09 | 17.51 | $23.61 | 159200 |
| 2024-05-08 | 17.32 | $23.33 | 167218 |
| 2024-05-07 | 17.42 | $23.30 | 186401 |
| 2024-05-06 | 17.55 | $23.30 | 204815 |
| 2024-05-03 | 17.71 | $23.11 | 151100 |
| 2024-05-02 | 17.95 | $23.00 | 142900 |
| 2024-05-01 | 18.45 | $22.74 | 258600 |
| 2024-04-30 | 19.23 | $22.80 | 475736 |
| 2024-04-29 | 19.85 | $23.09 | 215914 |
| 2024-04-26 | 20.21 | $23.12 | 192100 |
| 2024-04-25 | 20.34 | $23.28 | 197309 |
| 2024-04-24 | 20.64 | $23.18 | 301500 |
| 2024-04-23 | 21.03 | $22.55 | 136000 |
| 2024-04-22 | 22.09 | $22.28 | 169500 |
| 2024-04-19 | 22.86 | $22.22 | 127400 |
| 2024-04-18 | 23.55 | $22.00 | 196621 |
| 2024-04-17 | 24.03 | $21.70 | 140375 |
| 2024-04-16 | 23.94 | $21.37 | 307400 |
| 2024-04-15 | 23.58 | $21.59 | 390100 |
| 2024-04-12 | 23.46 | $22.22 | 135441 |
| 2024-04-11 | 24.15 | $22.49 | 217837 |
| 2024-04-10 | 25.23 | $22.72 | 235742 |
| 2024-04-09 | 26.37 | $23.12 | 188200 |
| 2024-04-08 | 26.69 | $23.38 | 157821 |
| 2024-04-05 | 26.42 | $23.32 | 192929 |
| 2024-04-04 | 26.30 | $23.51 | 274500 |
| 2024-04-03 | 25.90 | $23.68 | 210418 |
| 2024-04-02 | 24.93 | $23.67 | 232005 |
| 2024-04-01 | 23.91 | $23.74 | 435100 |
| 2024-03-28 | 22.83 | $23.57 | 472824 |
| 2024-03-27 | 21.60 | $23.49 | 472350 |
| 2024-03-26 | 20.64 | $22.68 | 271900 |
| 2024-03-25 | 20.58 | $22.50 | 175100 |
| 2024-03-22 | 21.04 | $22.24 | 172428 |
| 2024-03-21 | 21.54 | $22.38 | 223700 |
| 2024-03-20 | 21.63 | $22.51 | 148150 |
| 2024-03-19 | 21.31 | $22.53 | 148521 |
| 2024-03-18 | 21.09 | $22.38 | 172800 |
| 2024-03-15 | 21.13 | $22.25 | 140700 |
| 2024-03-14 | 21.38 | $22.11 | 121300 |
| 2024-03-13 | 21.40 | $22.34 | 154227 |
| 2024-03-12 | 20.96 | $22.29 | 181779 |
| 2024-03-11 | 20.44 | $22.65 | 145769 |
| 2024-03-08 | 19.57 | $22.39 | 215541 |
| 2024-03-07 | 18.84 | $22.36 | 230406 |
| 2024-03-06 | 18.11 | $22.29 | 222500 |
| 2024-03-05 | 17.55 | $22.14 | 237044 |
| 2024-03-04 | 16.96 | $22.10 | 243765 |
| 2024-03-01 | 16.40 | $22.25 | 431551 |
| 2024-02-29 | 15.87 | $21.82 | 243053 |
| 2024-02-28 | 15.89 | $21.64 | 208203 |
| 2024-02-27 | 16.35 | $21.56 | 242500 |
| 2024-02-26 | 16.84 | $21.44 | 219480 |
| 2024-02-23 | 17.35 | $21.72 | 197800 |
| 2024-02-22 | 17.43 | $21.63 | 311114 |
| 2024-02-21 | 17.51 | $21.78 | 217900 |
| 2024-02-20 | 17.44 | $21.71 | 217439 |
| 2024-02-16 | 17.34 | $21.70 | 178920 |
| 2024-02-15 | 17.48 | $21.75 | 177300 |
| 2024-02-14 | 17.50 | $21.74 | 156914 |
| 2024-02-13 | 17.58 | $21.81 | 265213 |
| 2024-02-12 | 17.66 | $22.20 | 243537 |
| 2024-02-09 | 17.25 | $21.88 | 176520 |
| 2024-02-08 | 17.08 | $21.93 | 206300 |
| 2024-02-07 | 16.90 | $22.22 | 265941 |
| 2024-02-06 | 16.71 | $21.83 | 233447 |
| 2024-02-05 | 16.60 | $21.98 | 189436 |
| 2024-02-02 | 16.26 | $22.14 | 337218 |
| 2024-02-01 | 15.74 | $22.29 | 343620 |
| 2024-01-31 | 15.10 | $21.87 | 349533 |
| 2024-01-30 | 14.76 | $21.96 | 226876 |
| 2024-01-29 | 14.58 | $21.99 | 340890 |
| 2024-01-26 | 14.43 | $21.37 | 303019 |
| 2024-01-25 | 15.06 | $21.20 | 402201 |
| 2024-01-24 | 15.73 | $21.34 | 780229 |
| 2024-01-23 | 16.53 | $21.17 | 276717 |
| 2024-01-22 | 16.69 | $21.10 | 255906 |
| 2024-01-19 | 16.85 | $20.99 | 266635 |
| 2024-01-18 | 16.80 | $20.87 | 330826 |
| 2024-01-17 | 17.04 | $21.27 | 629045 |
| 2024-01-16 | 17.35 | $21.74 | 203960 |
| 2024-01-12 | 17.61 | $22.00 | 314100 |
| 2024-01-11 | 17.60 | $22.22 | 267956 |
| 2024-01-10 | 17.39 | $22.41 | 250301 |
| 2024-01-09 | 16.79 | $22.27 | 248500 |
| 2024-01-08 | 16.30 | $22.17 | 378717 |
| 2024-01-05 | 15.85 | $21.75 | 238300 |
| 2024-01-04 | 15.95 | $21.45 | 351414 |
| 2024-01-03 | 16.12 | $21.51 | 259400 |
| 2024-01-02 | 16.53 | $21.32 | 498226 |
| 2023-12-29 | 16.95 | $21.24 | 398900 |
| 2023-12-28 | 17.47 | $21.44 | 379700 |
| 2023-12-27 | 17.95 | $21.41 | 281692 |
| 2023-12-26 | 18.28 | $21.48 | 295100 |
| 2023-12-22 | 18.73 | $21.25 | 340346 |
| 2023-12-21 | 19.19 | $21.24 | 226620 |
| 2023-12-20 | 19.81 | $21.22 | 235600 |
| 2023-12-19 | 20.38 | $21.61 | 277225 |
| 2023-12-18 | 20.77 | $21.50 | 246007 |
| 2023-12-15 | 21.07 | $21.59 | 228346 |
| 2023-12-14 | 21.30 | $22.00 | 259453 |
| 2023-12-13 | 21.00 | $21.78 | 287902 |
| 2023-12-12 | 21.09 | $21.31 | 176249 |
| 2023-12-11 | 21.50 | $21.63 | 190700 |
| 2023-12-08 | 21.64 | $21.54 | 219900 |
| 2023-12-07 | 21.80 | $21.43 | 264100 |
| 2023-12-06 | 21.98 | $21.48 | 226700 |
| 2023-12-05 | 21.98 | $21.93 | 167800 |
| 2023-12-04 | 21.36 | $22.07 | 257113 |
| 2023-12-01 | 20.64 | $22.38 | 390611 |
| 2023-11-30 | 19.88 | $21.45 | 321100 |
| 2023-11-29 | 19.89 | $21.12 | 206400 |
| 2023-11-28 | 20.04 | $21.08 | 271206 |
| 2023-11-27 | 20.20 | $20.92 | 227500 |
| 2023-11-24 | 20.69 | $20.79 | 151200 |
| 2023-11-22 | 21.32 | $20.74 | 182805 |
| 2023-11-21 | 21.87 | $20.69 | 210000 |
| 2023-11-20 | 22.46 | $20.77 | 236247 |
| 2023-11-17 | 23.00 | $20.83 | 215026 |
| 2023-11-16 | 23.54 | $21.10 | 165900 |
| 2023-11-15 | 23.80 | $21.25 | 442600 |
| 2023-11-14 | 24.09 | $20.84 | 210000 |
| 2023-11-13 | 24.82 | $20.38 | 196600 |
| 2023-11-10 | 26.10 | $20.14 | 230726 |
| 2023-11-09 | 27.23 | $19.57 | 589400 |
| 2023-11-08 | 28.43 | $20.34 | 207233 |
| 2023-11-07 | 29.45 | $20.88 | 137100 |
| 2023-11-06 | 29.64 | $21.12 | 309540 |
| 2023-11-03 | 29.50 | $21.19 | 279714 |
| 2023-11-02 | 29.75 | $20.66 | 287900 |
| 2023-11-01 | 30.51 | $19.76 | 378941 |
| 2023-10-31 | 31.97 | $19.75 | 368500 |
| 2023-10-30 | 33.30 | $19.06 | 239300 |
| 2023-10-27 | 33.62 | $18.83 | 180900 |
| 2023-10-26 | 33.56 | $18.79 | 211500 |
| 2023-10-25 | 33.51 | $18.54 | 237515 |
| 2023-10-24 | 32.96 | $18.61 | 207700 |
| 2023-10-23 | 32.40 | $18.46 | 346700 |
| 2023-10-20 | 31.81 | $18.70 | 273800 |
| 2023-10-19 | 31.43 | $19.10 | 357800 |
| 2023-10-18 | 31.32 | $19.10 | 185053 |
| 2023-10-17 | 31.30 | $19.66 | 289216 |
| 2023-10-16 | 31.71 | $19.65 | 269909 |
| 2023-10-13 | 32.31 | $19.62 | 177200 |
| 2023-10-12 | 32.75 | $19.57 | 210300 |
| 2023-10-11 | 33.25 | $19.73 | 195719 |
| 2023-10-10 | 33.88 | $19.44 | 313600 |
| 2023-10-09 | 34.53 | $19.18 | 216457 |
| 2023-10-06 | 34.88 | $19.47 | 442337 |
| 2023-10-05 | 35.06 | $18.36 | 416413 |
| 2023-10-04 | 33.30 | $18.66 | 369638 |
| 2023-10-03 | 31.61 | $18.72 | 455313 |
| 2023-10-02 | 29.90 | $19.30 | 536120 |
| 2023-09-29 | 28.43 | $19.58 | 264976 |
| 2023-09-28 | 27.19 | $19.58 | 330500 |
| 2023-09-27 | 25.90 | $19.75 | 437000 |
| 2023-09-26 | 24.68 | $20.06 | 330625 |
| 2023-09-25 | 23.76 | $20.55 | 281343 |
| 2023-09-22 | 23.31 | $20.49 | 303501 |
| 2023-09-21 | 22.89 | $20.52 | 229946 |
| 2023-09-20 | 22.57 | $20.74 | 301969 |
| 2023-09-19 | 22.61 | $20.75 | 246450 |
| 2023-09-18 | 22.38 | $20.90 | 269499 |
| 2023-09-15 | 22.36 | $21.01 | 159200 |
| 2023-09-14 | 22.52 | $20.94 | 253500 |
| 2023-09-13 | 22.51 | $20.80 | 292000 |
| 2023-09-12 | 22.44 | $20.95 | 207201 |
| 2023-09-11 | 22.14 | $21.06 | 181188 |
| 2023-09-08 | 22.22 | $21.01 | 220600 |
| 2023-09-07 | 22.30 | $20.99 | 359507 |
| 2023-09-06 | 22.38 | $21.31 | 163115 |
| 2023-09-05 | 22.74 | $21.33 | 268242 |
| 2023-09-01 | 23.40 | $21.76 | 220700 |
| 2023-08-31 | 23.42 | $21.62 | 209298 |
| 2023-08-30 | 23.49 | $21.72 | 165533 |
| 2023-08-29 | 23.60 | $21.66 | 197100 |
| 2023-08-28 | 23.33 | $21.44 | 188763 |
| 2023-08-25 | 22.47 | $21.36 | 209143 |
| 2023-08-24 | 21.54 | $21.32 | 150400 |
| 2023-08-23 | 20.64 | $21.49 | 164200 |
| 2023-08-22 | 19.41 | $21.26 | 132505 |
| 2023-08-21 | 17.91 | $21.27 | 277806 |
| 2023-08-18 | 16.32 | $21.43 | 204100 |
| 2023-08-17 | 14.80 | $21.44 | 329548 |
| 2023-08-16 | 13.27 | $22.04 | 165500 |
| 2023-08-15 | 12.29 | $22.46 | 146000 |
| 2023-08-14 | 11.85 | $22.76 | 153140 |
| 2023-08-11 | 11.83 | $22.65 | 155435 |
| 2023-08-10 | 11.82 | $22.63 | 181648 |
| 2023-08-09 | 11.82 | $22.86 | 152700 |
| 2023-08-08 | 12.12 | $22.99 | 151322 |
| 2023-08-07 | 12.12 | $22.93 | 197811 |
| 2023-08-04 | 12.12 | $22.61 | 327800 |
| 2023-08-03 | 12.12 | $22.84 | 163410 |
| 2023-08-02 | 12.49 | $23.07 | 189109 |
| 2023-08-01 | 13.04 | $23.27 | 148644 |
| 2023-07-31 | 13.14 | $23.36 | 235100 |
| 2023-07-28 | 13.13 | $23.33 | 199503 |
| 2023-07-27 | 13.19 | $23.17 | 197900 |
| 2023-07-26 | 13.25 | $23.22 | 167801 |
| 2023-07-25 | 13.77 | $22.90 | 166045 |
| 2023-07-24 | 14.42 | $22.97 | 189343 |
| 2023-07-21 | 15.15 | $23.06 | 304415 |
| 2023-07-20 | 15.90 | $22.99 | 240029 |
| 2023-07-19 | 16.54 | $23.06 | 192648 |
| 2023-07-18 | 17.16 | $23.05 | 239607 |
| 2023-07-17 | 17.81 | $23.15 | 185007 |
| 2023-07-14 | 18.00 | $23.41 | 163900 |
| 2023-07-13 | 17.68 | $23.40 | 146100 |
| 2023-07-12 | 17.35 | $23.59 | 183500 |
| 2023-07-11 | 16.76 | $23.50 | 269600 |
| 2023-07-10 | 16.45 | $23.59 | 263500 |
| 2023-07-07 | 15.83 | $23.70 | 164206 |
| 2023-07-06 | 15.18 | $23.32 | 118842 |
| 2023-07-05 | 14.72 | $23.40 | 156900 |
| 2023-07-03 | 14.39 | $23.32 | 178911 |
| 2023-06-30 | 13.86 | $23.62 | 228500 |
| 2023-06-29 | 13.15 | $23.33 | 191044 |
| 2023-06-28 | 12.79 | $22.95 | 165307 |
| 2023-06-27 | 12.95 | $22.66 | 169000 |
| 2023-06-26 | 13.29 | $22.43 | 219400 |
| 2023-06-23 | 13.93 | $22.49 | 186332 |
| 2023-06-22 | 14.60 | $22.57 | 226027 |
| 2023-06-21 | 15.08 | $22.38 | 258420 |
| 2023-06-20 | 15.19 | $22.05 | 230408 |
| 2023-06-16 | 15.52 | $22.30 | 148800 |
| 2023-06-15 | 16.18 | $22.21 | 194500 |
| 2023-06-14 | 16.58 | $22.02 | 196118 |
| 2023-06-13 | 16.99 | $22.16 | 183300 |
| 2023-06-12 | 17.56 | $22.26 | 207014 |
| 2023-06-09 | 18.33 | $22.22 | 142221 |
| 2023-06-08 | 19.06 | $22.22 | 289900 |
| 2023-06-07 | 19.84 | $22.39 | 180432 |
| 2023-06-06 | 20.74 | $22.24 | 194922 |
| 2023-06-05 | 21.56 | $22.06 | 243530 |
| 2023-06-02 | 22.15 | $21.90 | 377319 |
| 2023-06-01 | 22.52 | $21.37 | 197821 |
| 2023-05-31 | 21.85 | $21.15 | 274700 |
| 2023-05-30 | 20.76 | $21.10 | 265900 |
| 2023-05-26 | 19.69 | $21.19 | 204300 |
| 2023-05-25 | 18.33 | $20.97 | 315117 |
| 2023-05-24 | 16.89 | $21.44 | 173019 |
| 2023-05-23 | 15.78 | $21.65 | 193828 |
| 2023-05-22 | 14.86 | $21.77 | 241779 |
| 2023-05-19 | 14.03 | $21.72 | 312008 |
| 2023-05-18 | 13.15 | $21.97 | 199700 |
| 2023-05-17 | 12.43 | $22.20 | 155916 |
| 2023-05-16 | 12.00 | $22.28 | 132300 |
| 2023-05-15 | 11.66 | $22.60 | 106423 |
| 2023-05-12 | 11.76 | $22.75 | 94948 |
| 2023-05-11 | 11.97 | $22.69 | 166800 |
| 2023-05-10 | 12.18 | $23.04 | 168204 |
| 2023-05-09 | 12.67 | $22.86 | 134500 |
| 2023-05-08 | 12.80 | $23.15 | 124206 |
| 2023-05-05 | 13.40 | $23.14 | 129001 |
| 2023-05-04 | 13.95 | $22.73 | 144500 |
| 2023-05-03 | 13.90 | $22.77 | 146740 |
| 2023-05-02 | 13.89 | $22.88 | 163300 |
| 2023-05-01 | 13.88 | $23.28 | 187079 |
| 2023-04-28 | 14.50 | $23.20 | 298300 |
| 2023-04-27 | 15.23 | $23.28 | 159811 |
| 2023-04-26 | 15.17 | $22.95 | 162543 |
| 2023-04-25 | 15.10 | $23.12 | 117130 |
| 2023-04-24 | 15.31 | $23.48 | 94918 |
| 2023-04-21 | 15.92 | $23.35 | 130000 |
| 2023-04-20 | 16.57 | $23.44 | 95625 |
| 2023-04-19 | 17.39 | $23.59 | 96800 |
| 2023-04-18 | 18.13 | $23.64 | 131307 |
| 2023-04-17 | 18.72 | $23.67 | 115300 |
| 2023-04-14 | 19.35 | $23.65 | 94000 |
| 2023-04-13 | 20.02 | $23.81 | 162490 |
| 2023-04-12 | 20.54 | $23.87 | 263500 |
| 2023-04-11 | 20.97 | $23.89 | 94800 |
| 2023-04-10 | 21.60 | $23.99 | 111044 |
| 2023-04-06 | 22.26 | $23.91 | 97222 |
| 2023-04-05 | 22.89 | $23.75 | 142934 |
| 2023-04-04 | 23.88 | $23.88 | 108000 |
| 2023-04-03 | 24.59 | $23.77 | 276530 |
| 2023-03-31 | 25.34 | $24.40 | 229604 |
| 2023-03-30 | 26.18 | $23.53 | 127400 |
| 2023-03-29 | 26.96 | $23.16 | 158700 |
| 2023-03-28 | 27.35 | $22.69 | 132334 |
| 2023-03-27 | 27.08 | $22.46 | 114200 |
| 2023-03-24 | 26.24 | $22.36 | 146800 |
| 2023-03-23 | 24.97 | $22.27 | 127700 |
| 2023-03-22 | 23.70 | $22.49 | 120100 |
| 2023-03-21 | 22.66 | $22.74 | 127300 |
| 2023-03-20 | 21.73 | $22.83 | 109637 |
| 2023-03-17 | 20.82 | $22.92 | 90300 |
| 2023-03-16 | 19.89 | $23.18 | 131537 |
| 2023-03-15 | 18.94 | $23.18 | 164011 |
| 2023-03-14 | 17.73 | $23.08 | 116100 |
| 2023-03-13 | 16.57 | $23.11 | 202061 |
| 2023-03-10 | 15.35 | $23.19 | 165800 |
| 2023-03-09 | 14.32 | $23.63 | 130800 |
| 2023-03-08 | 13.62 | $24.01 | 162200 |
| 2023-03-07 | 13.29 | $24.27 | 112200 |
| 2023-03-06 | 13.17 | $24.43 | 135621 |
| 2023-03-03 | 13.24 | $24.58 | 148814 |
| 2023-03-02 | 13.55 | $24.76 | 137000 |
| 2023-03-01 | 13.67 | $24.26 | 152926 |
| 2023-02-28 | 13.32 | $24.46 | 149500 |
| 2023-02-27 | 13.23 | $24.54 | 108747 |
| 2023-02-24 | 13.17 | $24.47 | 124600 |
| 2023-02-23 | 12.87 | $24.59 | 92047 |
| 2023-02-22 | 12.68 | $24.52 | 92926 |
| 2023-02-21 | 12.47 | $24.68 | 187704 |
| 2023-02-17 | 12.28 | $25.01 | 139240 |
| 2023-02-16 | 12.51 | $25.31 | 103200 |
| 2023-02-15 | 12.96 | $25.38 | 139238 |
| 2023-02-14 | 13.59 | $25.70 | 152900 |
| 2023-02-13 | 14.26 | $26.02 | 163136 |
| 2023-02-10 | 14.15 | $25.92 | 187930 |
| 2023-02-09 | 14.29 | $25.43 | 151400 |
| 2023-02-08 | 14.41 | $25.78 | 164900 |
| 2023-02-07 | 14.19 | $25.98 | 192802 |
| 2023-02-06 | 14.06 | $25.53 | 239205 |
| 2023-02-03 | 14.18 | $25.17 | 170700 |
| 2023-02-02 | 14.40 | $25.73 | 128707 |
| 2023-02-01 | 14.12 | $25.40 | 120400 |
| 2023-01-31 | 14.14 | $25.54 | 161400 |
| 2023-01-30 | 13.90 | $25.16 | 151639 |
| 2023-01-27 | 13.64 | $25.59 | 151400 |
| 2023-01-26 | 13.00 | $25.36 | 114000 |
| 2023-01-25 | 12.67 | $25.02 | 121900 |
| 2023-01-24 | 12.66 | $25.13 | 120000 |
| 2023-01-23 | 12.44 | $25.12 | 175700 |
| 2023-01-20 | 12.43 | $24.84 | 142100 |
| 2023-01-19 | 12.85 | $24.61 | 137600 |
| 2023-01-18 | 13.42 | $24.82 | 220747 |
| 2023-01-17 | 13.66 | $25.31 | 120726 |
| 2023-01-13 | 13.13 | $25.58 | 138921 |
| 2023-01-12 | 12.52 | $25.65 | 134119 |
| 2023-01-11 | 11.87 | $25.23 | 114713 |
| 2023-01-10 | 11.51 | $24.96 | 120732 |
| 2023-01-09 | 11.24 | $25.14 | 197901 |
| 2023-01-06 | 10.79 | $24.90 | 80006 |
| 2023-01-05 | 10.70 | $24.24 | 91100 |
| 2023-01-04 | 11.01 | $24.71 | 143042 |
| 2023-01-03 | 11.32 | $24.12 | 253725 |
| 2022-12-30 | 11.73 | $23.99 | 226700 |
| 2022-12-29 | 11.81 | $23.82 | 162044 |
| 2022-12-28 | 11.67 | $23.47 | 292600 |
| 2022-12-27 | 11.52 | $23.67 | 123424 |
| 2022-12-23 | 11.59 | $23.81 | 130915 |
| 2022-12-22 | 11.56 | $23.60 | 144151 |
| 2022-12-21 | 11.51 | $23.94 | 221600 |
| 2022-12-20 | 11.93 | $23.78 | 192802 |
| 2022-12-19 | 12.33 | $23.65 | 164206 |
| 2022-12-16 | 12.75 | $24.12 | 129300 |
| 2022-12-15 | 13.13 | $24.71 | 119543 |
| 2022-12-14 | 13.28 | $24.77 | 142500 |
| 2022-12-13 | 13.04 | $24.76 | 164139 |
| 2022-12-12 | 12.79 | $24.84 | 139334 |
| 2022-12-09 | 13.00 | $24.45 | 120437 |
| 2022-12-08 | 13.48 | $24.39 | 103800 |
| 2022-12-07 | 13.99 | $24.29 | 254314 |
| 2022-12-06 | 14.53 | $24.78 | 107719 |
| 2022-12-05 | 14.53 | $24.66 | 113700 |
| 2022-12-02 | 14.44 | $25.22 | 107900 |
| 2022-12-01 | 14.06 | $25.32 | 142406 |
| 2022-11-30 | 13.70 | $25.00 | 176539 |
| 2022-11-29 | 13.67 | $24.53 | 117244 |
| 2022-11-28 | 13.86 | $24.62 | 137100 |
| 2022-11-25 | 13.72 | $24.88 | 57119 |
| 2022-11-23 | 13.58 | $24.70 | 118606 |
| 2022-11-22 | 13.61 | $24.31 | 117002 |
| 2022-11-21 | 13.93 | $23.90 | 149916 |
| 2022-11-18 | 14.53 | $24.06 | 144100 |
| 2022-11-17 | 15.16 | $23.59 | 189900 |
| 2022-11-16 | 15.55 | $23.63 | 177410 |
| 2022-11-15 | 16.29 | $23.95 | 202337 |
| 2022-11-14 | 16.95 | $24.35 | 127800 |
| 2022-11-11 | 17.41 | $24.32 | 102500 |
| 2022-11-10 | 17.96 | $24.27 | 141400 |
| 2022-11-09 | 18.66 | $23.16 | 117000 |
| 2022-11-08 | 19.53 | $23.86 | 97100 |
| 2022-11-07 | 20.34 | $23.64 | 128000 |
| 2022-11-04 | 21.19 | $23.80 | 98325 |
| 2022-11-03 | 22.09 | $23.35 | 122741 |
| 2022-11-02 | 22.85 | $23.45 | 155900 |
| 2022-11-01 | 24.05 | $23.83 | 129922 |
| 2022-10-31 | 25.06 | $23.82 | 161900 |
| 2022-10-28 | 26.28 | $23.74 | 105829 |
| 2022-10-27 | 27.55 | $23.28 | 134132 |
| 2022-10-26 | 28.85 | $23.14 | 122745 |
| 2022-10-25 | 29.77 | $22.57 | 247733 |
| 2022-10-24 | 30.18 | $21.79 | 136408 |
| 2022-10-21 | 29.99 | $21.68 | 138316 |
| 2022-10-20 | 29.47 | $21.58 | 146300 |
| 2022-10-19 | 28.99 | $21.92 | 130039 |
| 2022-10-18 | 28.59 | $21.95 | 147038 |
| 2022-10-17 | 28.25 | $21.56 | 150900 |
| 2022-10-14 | 27.47 | $21.14 | 144544 |
| 2022-10-13 | 26.65 | $21.70 | 184600 |
| 2022-10-12 | 25.62 | $21.50 | 159900 |
| 2022-10-11 | 24.80 | $22.07 | 212614 |
| 2022-10-10 | 23.96 | $22.19 | 161617 |
| 2022-10-07 | 23.35 | $22.37 | 202527 |
| 2022-10-06 | 22.77 | $23.03 | 128744 |
| 2022-10-05 | 22.56 | $23.43 | 200029 |
| 2022-10-04 | 22.52 | $24.35 | 167801 |
| 2022-10-03 | 22.85 | $23.65 | 173000 |
| 2022-09-30 | 22.39 | $23.24 | 177219 |
| 2022-09-29 | 21.90 | $23.59 | 157615 |
| 2022-09-28 | 21.45 | $24.09 | 193900 |
| 2022-09-27 | 20.98 | $23.25 | 245701 |
| 2022-09-26 | 19.56 | $23.29 | 553940 |
| 2022-09-23 | 17.96 | $23.46 | 316900 |
| 2022-09-22 | 16.48 | $24.39 | 136400 |
| 2022-09-21 | 15.57 | $24.60 | 183844 |
| 2022-09-20 | 14.76 | $25.35 | 132800 |
| 2022-09-19 | 14.23 | $25.89 | 81433 |
| 2022-09-16 | 14.19 | $25.93 | 96700 |
| 2022-09-15 | 14.19 | $26.17 | 96800 |
| 2022-09-14 | 14.49 | $26.61 | 94922 |
| 2022-09-13 | 15.18 | $26.91 | 99103 |
| 2022-09-12 | 15.48 | $27.76 | 101509 |
| 2022-09-09 | 14.95 | $27.61 | 121909 |
| 2022-09-08 | 14.60 | $27.46 | 167200 |
| 2022-09-07 | 14.34 | $27.52 | 145000 |
| 2022-09-06 | 14.09 | $27.02 | 205500 |
| 2022-09-02 | 14.31 | $26.50 | 93034 |
| 2022-09-01 | 14.82 | $26.51 | 119028 |
| 2022-08-31 | 15.48 | $26.65 | 152006 |
| 2022-08-30 | 16.24 | $26.50 | 136531 |
| 2022-08-29 | 16.60 | $26.82 | 116526 |
| 2022-08-26 | 17.19 | $26.76 | 104905 |
| 2022-08-25 | 17.98 | $27.11 | 68208 |
| 2022-08-24 | 18.62 | $27.07 | 90924 |
| 2022-08-23 | 19.39 | $27.12 | 91400 |
| 2022-08-22 | 20.23 | $27.02 | 106402 |
| 2022-08-19 | 21.02 | $27.53 | 69484 |
| 2022-08-18 | 21.38 | $27.79 | 87600 |
| 2022-08-17 | 21.37 | $27.78 | 84845 |
| 2022-08-16 | 21.37 | $27.99 | 128205 |
| 2022-08-15 | 20.93 | $28.18 | 130643 |
| 2022-08-12 | 20.23 | $28.19 | 121500 |
| 2022-08-11 | 19.57 | $27.75 | 113800 |
| 2022-08-10 | 19.11 | $27.73 | 118500 |
| 2022-08-09 | 18.74 | $27.31 | 103215 |
| 2022-08-08 | 18.54 | $27.77 | 129000 |
| 2022-08-05 | 18.33 | $27.11 | 90400 |
| 2022-08-04 | 18.30 | $27.65 | 71622 |
| 2022-08-03 | 18.13 | $27.35 | 123800 |
| 2022-08-02 | 17.85 | $27.55 | 117300 |
| 2022-08-01 | 17.30 | $27.65 | 151300 |
| 2022-07-29 | 16.82 | $27.55 | 176429 |
| 2022-07-28 | 16.36 | $27.26 | 115011 |
| 2022-07-27 | 16.07 | $26.44 | 178518 |
| 2022-07-26 | 16.23 | $26.36 | 74247 |
| 2022-07-25 | 16.61 | $26.07 | 69000 |
| 2022-07-22 | 17.27 | $25.97 | 57935 |
| 2022-07-21 | 17.96 | $25.90 | 73900 |
| 2022-07-20 | 18.82 | $25.85 | 110000 |
| 2022-07-19 | 19.73 | $25.75 | 74215 |
| 2022-07-18 | 20.44 | $25.11 | 127117 |
| 2022-07-15 | 20.81 | $25.01 | 93424 |
| 2022-07-14 | 20.85 | $24.75 | 115713 |
| 2022-07-13 | 20.70 | $25.03 | 150107 |
| 2022-07-12 | 20.80 | $25.52 | 103100 |
| 2022-07-11 | 21.17 | $25.73 | 135600 |
| 2022-07-08 | 21.62 | $25.54 | 83500 |
| 2022-07-07 | 21.81 | $25.37 | 77800 |
| 2022-07-06 | 22.14 | $25.20 | 117700 |
| 2022-07-05 | 22.46 | $25.49 | 154300 |
| 2022-07-01 | 22.79 | $25.79 | 132219 |
| 2022-06-30 | 23.47 | $25.31 | 202005 |
| 2022-06-29 | 23.85 | $25.13 | 164400 |
| 2022-06-28 | 24.19 | $25.24 | 152400 |
| 2022-06-27 | 24.66 | $24.99 | 127514 |
| 2022-06-24 | 24.86 | $24.55 | 146908 |
| 2022-06-23 | 24.62 | $23.76 | 211812 |
| 2022-06-22 | 23.82 | $23.56 | 126517 |
| 2022-06-21 | 22.65 | $23.50 | 278026 |
| 2022-06-17 | 21.30 | $22.99 | 299109 |
| 2022-06-16 | 19.87 | $23.32 | 495100 |
| 2022-06-15 | 18.47 | $25.38 | 180034 |
| 2022-06-14 | 17.70 | $25.19 | 203646 |
| 2022-06-13 | 16.98 | $26.11 | 224800 |
| 2022-06-10 | 16.85 | $27.34 | 155700 |
| 2022-06-09 | 17.69 | $28.22 | 130100 |
| 2022-06-08 | 17.78 | $28.21 | 156100 |
| 2022-06-07 | 17.77 | $28.33 | 124200 |
| 2022-06-06 | 17.86 | $28.10 | 92500 |
| 2022-06-03 | 17.96 | $28.03 | 130902 |
| 2022-06-02 | 18.39 | $27.78 | 102035 |
| 2022-06-01 | 18.93 | $27.67 | 97400 |
| 2022-05-31 | 19.43 | $27.86 | 187900 |
| 2022-05-27 | 19.82 | $27.74 | 143148 |
| 2022-05-26 | 20.50 | $27.23 | 153600 |
| 2022-05-25 | 21.55 | $26.71 | 93100 |
| 2022-05-24 | 22.16 | $26.53 | 124949 |
| 2022-05-23 | 22.52 | $26.15 | 202800 |
| 2022-05-20 | 22.99 | $26.45 | 146449 |
| 2022-05-19 | 23.52 | $26.71 | 128422 |
| 2022-05-18 | 24.26 | $26.71 | 302040 |
| 2022-05-17 | 25.04 | $26.34 | 110801 |
| 2022-05-16 | 25.39 | $25.83 | 107307 |
| 2022-05-13 | 25.34 | $25.57 | 178018 |
| 2022-05-12 | 24.91 | $24.87 | 325830 |
| 2022-05-11 | 23.59 | $25.13 | 248700 |
| 2022-05-10 | 22.48 | $25.64 | 184600 |
| 2022-05-09 | 21.50 | $26.20 | 211400 |
| 2022-05-06 | 20.91 | $26.77 | 204600 |
| 2022-05-05 | 20.70 | $27.15 | 125233 |
| 2022-05-04 | 20.72 | $27.60 | 101405 |
| 2022-05-03 | 20.91 | $27.04 | 128944 |
| 2022-05-02 | 20.59 | $26.70 | 209106 |
| 2022-04-29 | 20.26 | $27.03 | 165906 |
| 2022-04-28 | 20.29 | $27.72 | 114200 |
| 2022-04-27 | 20.60 | $27.28 | 116200 |
| 2022-04-26 | 20.92 | $27.44 | 123024 |
| 2022-04-25 | 21.43 | $27.81 | 187811 |
| 2022-04-22 | 21.96 | $28.19 | 166600 |
| 2022-04-21 | 22.71 | $29.05 | 127000 |
| 2022-04-20 | 22.18 | $29.35 | 144300 |
| 2022-04-19 | 21.59 | $29.06 | 117749 |
| 2022-04-18 | 21.34 | $28.65 | 148724 |
| 2022-04-14 | 21.41 | $28.49 | 88775 |
| 2022-04-13 | 21.62 | $28.68 | 99330 |
| 2022-04-12 | 21.54 | $28.66 | 134027 |
| 2022-04-11 | 21.46 | $28.78 | 95732 |
| 2022-04-08 | 21.08 | $29.06 | 141373 |
| 2022-04-07 | 20.28 | $28.82 | 84300 |
| 2022-04-06 | 19.68 | $28.77 | 109900 |
| 2022-04-05 | 19.05 | $28.81 | 144919 |
| 2022-04-04 | 18.16 | $28.91 | 148109 |
| 2022-04-01 | 17.36 | $29.10 | 127600 |
| 2022-03-31 | 16.52 | $28.95 | 155900 |
| 2022-03-30 | 15.68 | $28.78 | 118632 |
| 2022-03-29 | 15.03 | $28.54 | 216727 |
| 2022-03-28 | 14.35 | $28.96 | 231005 |
| 2022-03-25 | 13.55 | $28.52 | 181405 |
| 2022-03-24 | 13.10 | $28.23 | 157100 |
| 2022-03-23 | 12.96 | $27.80 | 220600 |
| 2022-03-22 | 13.17 | $27.46 | 140842 |
| 2022-03-21 | 13.65 | $27.60 | 158116 |
| 2022-03-18 | 14.29 | $27.42 | 146900 |
| 2022-03-17 | 14.96 | $27.28 | 91822 |
| 2022-03-16 | 15.53 | $26.98 | 103903 |
| 2022-03-15 | 15.74 | $26.74 | 138150 |
| 2022-03-14 | 15.75 | $26.69 | 117602 |
| 2022-03-11 | 15.88 | $27.07 | 97700 |
| 2022-03-10 | 16.34 | $27.01 | 121509 |
| 2022-03-09 | 16.54 | $26.79 | 108426 |
| 2022-03-08 | 16.87 | $26.87 | 191900 |
| 2022-03-07 | 17.21 | $26.96 | 122300 |
| 2022-03-04 | 17.67 | $27.30 | 90600 |
| 2022-03-03 | 18.37 | $27.27 | 111100 |
| 2022-03-02 | 19.21 | $27.31 | 199900 |
| 2022-03-01 | 19.93 | $26.89 | 226700 |
| 2022-02-28 | 20.47 | $26.97 | 257034 |
| 2022-02-25 | 20.96 | $26.34 | 153141 |
| 2022-02-24 | 20.76 | $25.76 | 222705 |
| 2022-02-23 | 19.74 | $25.40 | 238400 |
| 2022-02-22 | 18.94 | $25.55 | 208900 |
| 2022-02-18 | 18.09 | $26.20 | 111000 |
| 2022-02-17 | 17.80 | $26.23 | 113900 |
| 2022-02-16 | 17.43 | $26.32 | 138000 |
| 2022-02-15 | 16.99 | $26.06 | 184811 |
| 2022-02-14 | 16.53 | $26.51 | 176800 |
| 2022-02-11 | 16.36 | $26.87 | 158600 |
| 2022-02-10 | 16.39 | $26.75 | 203930 |
| 2022-02-09 | 16.43 | $27.52 | 136400 |
| 2022-02-08 | 17.04 | $27.17 | 98800 |
| 2022-02-07 | 17.28 | $27.13 | 160509 |
| 2022-02-04 | 17.53 | $27.27 | 148500 |
| 2022-02-03 | 17.79 | $27.44 | 185231 |
| 2022-02-02 | 18.32 | $27.58 | 173900 |
| 2022-02-01 | 18.87 | $27.27 | 184000 |
| 2022-01-31 | 19.30 | $27.17 | 219920 |
| 2022-01-28 | 19.44 | $26.50 | 175700 |
| 2022-01-27 | 18.87 | $26.16 | 231000 |
| 2022-01-26 | 18.34 | $26.14 | 302023 |
| 2022-01-25 | 17.49 | $25.87 | 452044 |
| 2022-01-24 | 16.31 | $25.43 | 749900 |
| 2022-01-21 | 14.35 | $25.86 | 331295 |
| 2022-01-20 | 13.14 | $26.81 | 161900 |
| 2022-01-19 | 12.82 | $26.95 | 224900 |
| 2022-01-18 | 12.66 | $27.24 | 204900 |
| 2022-01-14 | 12.75 | $27.54 | 167016 |
| 2022-01-13 | 13.24 | $27.76 | 146200 |
| 2022-01-12 | 13.68 | $27.98 | 112512 |
| 2022-01-11 | 13.76 | $27.99 | 149300 |
| 2022-01-10 | 13.98 | $28.19 | 218609 |
| 2022-01-07 | 13.93 | $28.35 | 121831 |
| 2022-01-06 | 13.85 | $28.10 | 178040 |
| 2022-01-05 | 13.89 | $28.23 | 144900 |
| 2022-01-04 | 13.55 | $28.65 | 187033 |
| 2022-01-03 | 12.46 | $28.92 | 438737 |
| 2021-12-31 | 11.31 | $28.50 | 132945 |
| 2021-12-30 | 10.87 | $28.15 | 135184 |
| 2021-12-29 | 10.90 | $28.05 | 126114 |
| 2021-12-28 | 10.96 | $27.90 | 129100 |
| 2021-12-27 | 11.17 | $27.77 | 172330 |
| 2021-12-23 | 11.66 | $27.63 | 98700 |
| 2021-12-22 | 12.16 | $27.57 | 108134 |
| 2021-12-21 | 12.48 | $27.44 | 146492 |
| 2021-12-20 | 12.70 | $27.26 | 187044 |
| 2021-12-17 | 12.64 | $27.45 | 101600 |
| 2021-12-16 | 13.14 | $27.73 | 153303 |
| 2021-12-15 | 13.51 | $27.95 | 181500 |
| 2021-12-14 | 14.16 | $27.39 | 121410 |
| 2021-12-13 | 14.10 | $27.63 | 145215 |
| 2021-12-10 | 14.31 | $27.68 | 173900 |
| 2021-12-09 | 14.64 | $27.57 | 159400 |
| 2021-12-08 | 14.77 | $27.79 | 126300 |
| 2021-12-07 | 15.17 | $27.78 | 156600 |
| 2021-12-06 | 15.58 | $27.49 | 196200 |
| 2021-12-03 | 15.36 | $27.35 | 149700 |
| 2021-12-02 | 15.10 | $27.50 | 177000 |
| 2021-12-01 | 15.14 | $27.61 | 221300 |
| 2021-11-30 | 15.22 | $27.86 | 180900 |
| 2021-11-29 | 15.77 | $28.09 | 153783 |
| 2021-11-26 | 16.27 | $27.90 | 98800 |
| 2021-11-24 | 16.49 | $28.03 | 144517 |
| 2021-11-23 | 17.03 | $28.02 | 175700 |
| 2021-11-22 | 17.58 | $27.92 | 181700 |
| 2021-11-19 | 18.11 | $27.69 | 121923 |
| 2021-11-18 | 18.21 | $27.87 | 126900 |
| 2021-11-17 | 18.64 | $28.04 | 171440 |
| 2021-11-16 | 19.28 | $28.38 | 137600 |
| 2021-11-15 | 20.08 | $28.82 | 160600 |
| 2021-11-12 | 20.09 | $28.90 | 144831 |
| 2021-11-11 | 20.10 | $28.77 | 100616 |
| 2021-11-10 | 19.97 | $28.89 | 144900 |
| 2021-11-09 | 19.91 | $28.70 | 153853 |
| 2021-11-08 | 20.04 | $28.44 | 208700 |
| 2021-11-05 | 20.58 | $28.29 | 95700 |
| 2021-11-04 | 21.40 | $28.10 | 175047 |
| 2021-11-03 | 22.27 | $28.43 | 81907 |
| 2021-11-02 | 22.59 | $28.39 | 129922 |
| 2021-11-01 | 22.92 | $28.52 | 122200 |
| 2021-10-29 | 23.07 | $28.42 | 153421 |
| 2021-10-28 | 23.39 | $28.37 | 108100 |
| 2021-10-27 | 23.84 | $28.06 | 143700 |
| 2021-10-26 | 24.35 | $28.16 | 106028 |
| 2021-10-25 | 24.66 | $28.13 | 110936 |
| 2021-10-22 | 24.98 | $28.20 | 81935 |
| 2021-10-21 | 25.38 | $27.98 | 115441 |
| 2021-10-20 | 25.79 | $28.13 | 114724 |
| 2021-10-19 | 26.23 | $27.88 | 109200 |
| 2021-10-18 | 26.99 | $27.83 | 105107 |
| 2021-10-15 | 27.83 | $27.87 | 91409 |
| 2021-10-14 | 28.54 | $27.77 | 122300 |
| 2021-10-13 | 29.36 | $27.60 | 86600 |
| 2021-10-12 | 30.48 | $27.52 | 121100 |
| 2021-10-11 | 31.68 | $27.70 | 127307 |
| 2021-10-08 | 32.59 | $27.81 | 110500 |
| 2021-10-07 | 33.41 | $27.92 | 123135 |
| 2021-10-06 | 34.27 | $27.78 | 136566 |
| 2021-10-05 | 35.33 | $27.41 | 107400 |
| 2021-10-04 | 36.73 | $27.28 | 127100 |
| 2021-10-01 | 38.39 | $27.23 | 118300 |
| 2021-09-30 | 40.21 | $27.10 | 162600 |
| 2021-09-29 | 42.10 | $26.98 | 249310 |
| 2021-09-28 | 44.29 | $26.97 | 177100 |
| 2021-09-27 | 46.36 | $27.44 | 153588 |
| 2021-09-24 | 47.97 | $27.68 | 95335 |
| 2021-09-23 | 49.46 | $27.74 | 119200 |
| 2021-09-22 | 50.96 | $27.65 | 161211 |
| 2021-09-21 | 52.57 | $27.53 | 125015 |
| 2021-09-20 | 54.29 | $27.43 | 290974 |
| 2021-09-17 | 56.10 | $28.18 | 129500 |
| 2021-09-16 | 57.03 | $28.41 | 162900 |
| 2021-09-15 | 57.93 | $28.43 | 154911 |
| 2021-09-14 | 58.79 | $28.41 | 170201 |
| 2021-09-13 | 59.68 | $28.80 | 131400 |
| 2021-09-10 | 60.28 | $28.50 | 159544 |
| 2021-09-09 | 60.91 | $29.03 | 121006 |
| 2021-09-08 | 61.00 | $29.18 | 140613 |
| 2021-09-07 | 61.01 | $29.26 | 148328 |
| 2021-09-03 | 60.90 | $29.55 | 92215 |
| 2021-09-02 | 60.61 | $29.43 | 115543 |
| 2021-09-01 | 60.32 | $29.41 | 119800 |
| 2021-08-31 | 60.02 | $29.10 | 189447 |
| 2021-08-30 | 59.72 | $29.19 | 188540 |
| 2021-08-27 | 59.44 | $28.83 | 161800 |
| 2021-08-26 | 59.20 | $28.55 | 103237 |
| 2021-08-25 | 58.99 | $28.57 | 135254 |
| 2021-08-24 | 58.64 | $28.71 | 171509 |
| 2021-08-23 | 58.27 | $28.62 | 173800 |
| 2021-08-20 | 57.90 | $28.38 | 128600 |
| 2021-08-19 | 57.52 | $28.10 | 198300 |
| 2021-08-18 | 57.13 | $28.48 | 108900 |
| 2021-08-17 | 56.51 | $28.60 | 177400 |
| 2021-08-16 | 55.71 | $29.20 | 274536 |
| 2021-08-13 | 54.45 | $29.83 | 129800 |
| 2021-08-12 | 52.74 | $29.62 | 131862 |
| 2021-08-11 | 50.95 | $29.80 | 198980 |
| 2021-08-10 | 49.06 | $29.33 | 131400 |
| 2021-08-09 | 47.09 | $28.90 | 115300 |
| 2021-08-06 | 45.04 | $29.05 | 89100 |
| 2021-08-05 | 42.87 | $28.73 | 92800 |
| 2021-08-04 | 40.61 | $28.60 | 193176 |
| 2021-08-03 | 38.23 | $28.36 | 117448 |
| 2021-08-02 | 35.62 | $28.52 | 109500 |
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