Is Adams Diversified Equity Fund, Inc. (ADX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adams Diversified Equity Fund, Inc. (ADX) research center and poll results.
NYSE : ADX
Adams Diversified Equity Fund, Inc.
$26.14 USD
$0.17 (0.65%)
- Volume
- 192.1K
- Average Volume
- 272.31K
- Market Capitalization
- $3.17B
- P/E Ratio
- 6.62
- Dividend Yield
- 7.15%
- Price Target
- Year High
- $26.31
- Year Low
- $20.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.62
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.65
Average
19.26
Maximum
25.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.62 | $26.15 | 190653 |
| 2026-07-17 | 25.57 | $25.97 | 295524 |
| 2026-07-16 | 25.53 | $26.20 | 266210 |
| 2026-07-15 | 25.48 | $26.18 | 249200 |
| 2026-07-14 | 25.44 | $26.11 | 229200 |
| 2026-07-13 | 25.38 | $25.96 | 261199 |
| 2026-07-10 | 25.32 | $26.11 | 245856 |
| 2026-07-09 | 25.23 | $25.92 | 360625 |
| 2026-07-08 | 25.17 | $25.55 | 237200 |
| 2026-07-07 | 25.13 | $25.81 | 294700 |
| 2026-07-06 | 25.09 | $25.70 | 265090 |
| 2026-07-02 | 25.07 | $25.59 | 225809 |
| 2026-07-01 | 25.06 | $25.62 | 193221 |
| 2026-06-30 | 25.06 | $25.55 | 260700 |
| 2026-06-29 | 25.06 | $25.38 | 286000 |
| 2026-06-26 | 25.07 | $25.06 | 411230 |
| 2026-06-25 | 25.09 | $24.76 | 183604 |
| 2026-06-24 | 25.11 | $24.82 | 233138 |
| 2026-06-23 | 25.12 | $24.89 | 236345 |
| 2026-06-22 | 25.13 | $25.00 | 433868 |
| 2026-06-18 | 25.12 | $25.29 | 263338 |
| 2026-06-17 | 25.10 | $25.00 | 257511 |
| 2026-06-16 | 25.08 | $25.34 | 187030 |
| 2026-06-15 | 25.05 | $25.40 | 215005 |
| 2026-06-12 | 25.03 | $24.83 | 198700 |
| 2026-06-11 | 25.05 | $24.75 | 173934 |
| 2026-06-10 | 25.06 | $24.29 | 358518 |
| 2026-06-09 | 25.09 | $24.70 | 263635 |
| 2026-06-08 | 25.08 | $24.86 | 371659 |
| 2026-06-05 | 25.06 | $24.95 | 369019 |
| 2026-06-04 | 25.03 | $25.35 | 254343 |
| 2026-06-03 | 24.99 | $25.43 | 260300 |
| 2026-06-02 | 24.92 | $25.62 | 403800 |
| 2026-06-01 | 24.84 | $25.56 | 328600 |
| 2026-05-29 | 24.76 | $25.50 | 366900 |
| 2026-05-28 | 24.69 | $25.39 | 197446 |
| 2026-05-27 | 24.61 | $25.13 | 200484 |
| 2026-05-26 | 24.55 | $25.19 | 235805 |
| 2026-05-22 | 24.51 | $25.02 | 143302 |
| 2026-05-21 | 24.50 | $24.86 | 172300 |
| 2026-05-20 | 24.47 | $24.82 | 259900 |
| 2026-05-19 | 24.46 | $24.53 | 195900 |
| 2026-05-18 | 24.44 | $24.76 | 227253 |
| 2026-05-15 | 24.40 | $25.07 | 226600 |
| 2026-05-14 | 24.35 | $25.28 | 327315 |
| 2026-05-13 | 24.28 | $24.95 | 242313 |
| 2026-05-12 | 24.22 | $24.74 | 222707 |
| 2026-05-11 | 24.17 | $24.60 | 308500 |
| 2026-05-08 | 24.13 | $24.54 | 205900 |
| 2026-05-07 | 24.07 | $24.35 | 232881 |
| 2026-05-06 | 24.03 | $24.49 | 214711 |
| 2026-05-05 | 23.97 | $24.06 | 175711 |
| 2026-05-04 | 23.90 | $23.89 | 302400 |
| 2026-05-01 | 23.83 | $24.12 | 199633 |
| 2026-04-30 | 23.75 | $24.01 | 303406 |
| 2026-04-29 | 23.67 | $23.80 | 379310 |
| 2026-04-28 | 23.57 | $24.01 | 437247 |
| 2026-04-27 | 23.42 | $24.39 | 303756 |
| 2026-04-24 | 23.27 | $24.63 | 393100 |
| 2026-04-23 | 23.13 | $24.40 | 474110 |
| 2026-04-22 | 23.02 | $24.49 | 273700 |
| 2026-04-21 | 22.90 | $24.12 | 292447 |
| 2026-04-20 | 22.80 | $24.15 | 300365 |
| 2026-04-17 | 22.70 | $23.98 | 440291 |
| 2026-04-16 | 22.62 | $23.79 | 304237 |
| 2026-04-15 | 22.55 | $23.85 | 348700 |
| 2026-04-14 | 22.50 | $23.77 | 475233 |
| 2026-04-13 | 22.44 | $23.66 | 324721 |
| 2026-04-10 | 22.38 | $23.50 | 208201 |
| 2026-04-09 | 22.33 | $23.53 | 282700 |
| 2026-04-08 | 22.30 | $23.25 | 297837 |
| 2026-04-07 | 22.29 | $22.56 | 250400 |
| 2026-04-06 | 22.31 | $22.63 | 337222 |
| 2026-04-02 | 22.32 | $22.43 | 196176 |
| 2026-04-01 | 22.35 | $22.40 | 340622 |
| 2026-03-31 | 22.39 | $21.89 | 337452 |
| 2026-03-30 | 22.44 | $21.04 | 387608 |
| 2026-03-27 | 22.55 | $21.31 | 274500 |
| 2026-03-26 | 22.65 | $21.80 | 263900 |
| 2026-03-25 | 22.72 | $22.21 | 243374 |
| 2026-03-24 | 22.77 | $22.20 | 339311 |
| 2026-03-23 | 22.82 | $22.08 | 524352 |
| 2026-03-20 | 22.86 | $22.08 | 417500 |
| 2026-03-19 | 22.91 | $22.37 | 253548 |
| 2026-03-18 | 22.94 | $22.53 | 219300 |
| 2026-03-17 | 22.97 | $22.73 | 224616 |
| 2026-03-16 | 23.00 | $22.54 | 220726 |
| 2026-03-13 | 23.03 | $22.44 | 204400 |
| 2026-03-12 | 23.07 | $22.57 | 219356 |
| 2026-03-11 | 23.11 | $23.03 | 178158 |
| 2026-03-10 | 23.11 | $22.97 | 449516 |
| 2026-03-09 | 23.13 | $22.90 | 630120 |
| 2026-03-06 | 23.14 | $22.80 | 278500 |
| 2026-03-05 | 23.13 | $23.04 | 251832 |
| 2026-03-04 | 23.13 | $23.20 | 149645 |
| 2026-03-03 | 23.13 | $23.02 | 370034 |
| 2026-03-02 | 23.15 | $23.26 | 227279 |
| 2026-02-27 | 23.14 | $23.16 | 244200 |
| 2026-02-26 | 23.15 | $23.25 | 135636 |
| 2026-02-25 | 23.16 | $23.28 | 158665 |
| 2026-02-24 | 23.16 | $23.12 | 171024 |
| 2026-02-23 | 23.17 | $22.88 | 204300 |
| 2026-02-20 | 23.21 | $23.12 | 219825 |
| 2026-02-19 | 23.23 | $22.93 | 358555 |
| 2026-02-18 | 23.24 | $23.16 | 269920 |
| 2026-02-17 | 23.23 | $23.26 | 352102 |
| 2026-02-13 | 23.22 | $23.27 | 180437 |
| 2026-02-12 | 23.22 | $23.17 | 290600 |
| 2026-02-11 | 23.21 | $23.31 | 229525 |
| 2026-02-10 | 23.21 | $23.15 | 206108 |
| 2026-02-09 | 23.23 | $23.25 | 197909 |
| 2026-02-06 | 23.25 | $23.10 | 260408 |
| 2026-02-05 | 23.27 | $22.69 | 248815 |
| 2026-02-04 | 23.30 | $22.96 | 328400 |
| 2026-02-03 | 23.32 | $23.17 | 266200 |
| 2026-02-02 | 23.33 | $23.42 | 290246 |
| 2026-01-30 | 23.32 | $23.23 | 220501 |
| 2026-01-29 | 23.33 | $23.29 | 237945 |
| 2026-01-28 | 23.33 | $23.35 | 221244 |
| 2026-01-27 | 23.33 | $23.32 | 205500 |
| 2026-01-26 | 23.33 | $23.28 | 310200 |
| 2026-01-23 | 23.33 | $23.69 | 315973 |
| 2026-01-22 | 23.31 | $23.51 | 435437 |
| 2026-01-21 | 23.27 | $23.28 | 371179 |
| 2026-01-20 | 23.25 | $22.93 | 447900 |
| 2026-01-16 | 23.24 | $23.12 | 603316 |
| 2026-01-15 | 23.20 | $23.11 | 436331 |
| 2026-01-14 | 23.18 | $23.10 | 374000 |
| 2026-01-13 | 23.15 | $23.34 | 452092 |
| 2026-01-12 | 23.11 | $23.55 | 293824 |
| 2026-01-09 | 23.07 | $23.55 | 368358 |
| 2026-01-08 | 23.04 | $23.45 | 246223 |
| 2026-01-07 | 23.01 | $23.39 | 270656 |
| 2026-01-06 | 23.00 | $23.41 | 303876 |
| 2026-01-05 | 22.99 | $23.33 | 367646 |
| 2026-01-02 | 22.97 | $23.25 | 319700 |
| 2025-12-31 | 22.96 | $23.32 | 289732 |
| 2025-12-30 | 22.95 | $23.38 | 253041 |
| 2025-12-29 | 22.91 | $23.30 | 209322 |
| 2025-12-26 | 22.88 | $23.38 | 179728 |
| 2025-12-24 | 22.84 | $23.29 | 141700 |
| 2025-12-23 | 22.80 | $23.14 | 213279 |
| 2025-12-22 | 22.77 | $22.85 | 265810 |
| 2025-12-19 | 22.77 | $22.80 | 277416 |
| 2025-12-18 | 22.79 | $22.76 | 260728 |
| 2025-12-17 | 22.82 | $22.35 | 222400 |
| 2025-12-16 | 22.86 | $22.63 | 283404 |
| 2025-12-15 | 22.90 | $22.47 | 266300 |
| 2025-12-12 | 22.93 | $22.53 | 243900 |
| 2025-12-11 | 22.98 | $22.79 | 292321 |
| 2025-12-10 | 23.02 | $22.90 | 267400 |
| 2025-12-09 | 23.05 | $22.91 | 222542 |
| 2025-12-08 | 23.06 | $23.11 | 325189 |
| 2025-12-05 | 23.05 | $23.25 | 232500 |
| 2025-12-04 | 23.03 | $23.07 | 202604 |
| 2025-12-03 | 23.04 | $23.06 | 213107 |
| 2025-12-02 | 23.04 | $22.99 | 344500 |
| 2025-12-01 | 23.06 | $22.66 | 284200 |
| 2025-11-28 | 23.09 | $22.67 | 278916 |
| 2025-11-26 | 23.11 | $22.60 | 315286 |
| 2025-11-25 | 23.13 | $22.40 | 535440 |
| 2025-11-24 | 23.17 | $22.56 | 506300 |
| 2025-11-21 | 23.20 | $22.79 | 373300 |
| 2025-11-20 | 23.21 | $23.25 | 340344 |
| 2025-11-19 | 23.19 | $23.45 | 474309 |
| 2025-11-18 | 23.15 | $23.15 | 355806 |
| 2025-11-17 | 23.13 | $23.34 | 475300 |
| 2025-11-14 | 23.10 | $23.17 | 360400 |
| 2025-11-13 | 23.07 | $23.39 | 296748 |
| 2025-11-12 | 23.03 | $23.69 | 323300 |
| 2025-11-11 | 22.97 | $23.48 | 276900 |
| 2025-11-10 | 22.92 | $23.17 | 300442 |
| 2025-11-07 | 22.89 | $22.79 | 330300 |
| 2025-11-06 | 22.86 | $22.84 | 341426 |
| 2025-11-05 | 22.85 | $23.30 | 222008 |
| 2025-11-04 | 22.82 | $23.05 | 514600 |
| 2025-11-03 | 22.79 | $23.40 | 284847 |
| 2025-10-31 | 22.74 | $23.28 | 292100 |
| 2025-10-30 | 22.70 | $23.02 | 329683 |
| 2025-10-29 | 22.67 | $23.10 | 264024 |
| 2025-10-28 | 22.64 | $23.18 | 317173 |
| 2025-10-27 | 22.60 | $23.10 | 387300 |
| 2025-10-24 | 22.55 | $22.97 | 344904 |
| 2025-10-23 | 22.51 | $22.83 | 223706 |
| 2025-10-22 | 22.47 | $22.66 | 282000 |
| 2025-10-21 | 22.45 | $22.87 | 187601 |
| 2025-10-20 | 22.42 | $22.78 | 288053 |
| 2025-10-17 | 22.41 | $22.50 | 293900 |
| 2025-10-16 | 22.40 | $22.51 | 421159 |
| 2025-10-15 | 22.39 | $22.61 | 176927 |
| 2025-10-14 | 22.37 | $22.49 | 206703 |
| 2025-10-13 | 22.35 | $22.52 | 177407 |
| 2025-10-10 | 22.33 | $22.12 | 333200 |
| 2025-10-09 | 22.33 | $22.64 | 218800 |
| 2025-10-08 | 22.31 | $22.67 | 204800 |
| 2025-10-07 | 22.27 | $22.45 | 199711 |
| 2025-10-06 | 22.24 | $22.50 | 166204 |
| 2025-10-03 | 22.20 | $22.51 | 276279 |
| 2025-10-02 | 22.16 | $22.45 | 222806 |
| 2025-10-01 | 22.13 | $22.42 | 163303 |
| 2025-09-30 | 22.09 | $22.30 | 218310 |
| 2025-09-29 | 22.05 | $22.24 | 200792 |
| 2025-09-26 | 22.02 | $22.11 | 187700 |
| 2025-09-25 | 22.01 | $22.01 | 324300 |
| 2025-09-24 | 22.00 | $22.24 | 178800 |
| 2025-09-23 | 21.97 | $22.41 | 211900 |
| 2025-09-22 | 21.93 | $22.45 | 271600 |
| 2025-09-19 | 21.89 | $22.39 | 316010 |
| 2025-09-18 | 21.84 | $22.22 | 232296 |
| 2025-09-17 | 21.80 | $22.19 | 241407 |
| 2025-09-16 | 21.77 | $22.10 | 174402 |
| 2025-09-15 | 21.76 | $22.25 | 225245 |
| 2025-09-12 | 21.75 | $22.07 | 153928 |
| 2025-09-11 | 21.74 | $22.13 | 222421 |
| 2025-09-10 | 21.74 | $21.94 | 123467 |
| 2025-09-09 | 21.74 | $21.80 | 136183 |
| 2025-09-08 | 21.74 | $21.75 | 195100 |
| 2025-09-05 | 21.74 | $21.77 | 170300 |
| 2025-09-04 | 21.73 | $21.75 | 186849 |
| 2025-09-03 | 21.71 | $21.66 | 320254 |
| 2025-09-02 | 21.70 | $21.45 | 560400 |
| 2025-08-29 | 21.70 | $21.69 | 278629 |
| 2025-08-28 | 21.68 | $21.88 | 246644 |
| 2025-08-27 | 21.66 | $21.76 | 192200 |
| 2025-08-26 | 21.65 | $21.67 | 163164 |
| 2025-08-25 | 21.65 | $21.61 | 237963 |
| 2025-08-22 | 21.66 | $21.65 | 448539 |
| 2025-08-21 | 21.69 | $21.39 | 242104 |
| 2025-08-20 | 21.72 | $21.55 | 249439 |
| 2025-08-19 | 21.74 | $21.62 | 244400 |
| 2025-08-18 | 21.76 | $21.83 | 237300 |
| 2025-08-15 | 21.76 | $21.98 | 149700 |
| 2025-08-14 | 21.76 | $21.97 | 182650 |
| 2025-08-13 | 21.75 | $22.04 | 156900 |
| 2025-08-12 | 21.74 | $22.00 | 174940 |
| 2025-08-11 | 21.72 | $21.75 | 189600 |
| 2025-08-08 | 21.72 | $21.69 | 137965 |
| 2025-08-07 | 21.72 | $21.64 | 271841 |
| 2025-08-06 | 21.72 | $21.45 | 143800 |
| 2025-08-05 | 21.75 | $21.41 | 162520 |
| 2025-08-04 | 21.76 | $21.47 | 214700 |
| 2025-08-01 | 21.77 | $21.15 | 304000 |
| 2025-07-31 | 21.80 | $21.60 | 214321 |
| 2025-07-30 | 21.80 | $21.57 | 214000 |
| 2025-07-29 | 21.80 | $21.63 | 237513 |
| 2025-07-28 | 21.81 | $21.82 | 329400 |
| 2025-07-25 | 21.79 | $22.20 | 353625 |
| 2025-07-24 | 21.75 | $22.01 | 303502 |
| 2025-07-23 | 21.71 | $22.03 | 314411 |
| 2025-07-22 | 21.67 | $21.87 | 316234 |
| 2025-07-21 | 21.62 | $21.95 | 334028 |
| 2025-07-18 | 21.56 | $21.99 | 344200 |
| 2025-07-17 | 21.50 | $21.80 | 327004 |
| 2025-07-16 | 21.45 | $21.71 | 288600 |
| 2025-07-15 | 21.41 | $21.70 | 261418 |
| 2025-07-14 | 21.36 | $21.68 | 256100 |
| 2025-07-11 | 21.32 | $21.67 | 317313 |
| 2025-07-10 | 21.28 | $21.75 | 372700 |
| 2025-07-09 | 21.24 | $21.94 | 450300 |
| 2025-07-08 | 21.18 | $21.65 | 244400 |
| 2025-07-07 | 21.14 | $21.62 | 308177 |
| 2025-07-03 | 21.09 | $21.90 | 207100 |
| 2025-07-02 | 21.02 | $21.60 | 328230 |
| 2025-07-01 | 20.97 | $21.55 | 367816 |
| 2025-06-30 | 20.92 | $21.71 | 285100 |
| 2025-06-27 | 20.85 | $21.48 | 432200 |
| 2025-06-26 | 20.80 | $21.39 | 361900 |
| 2025-06-25 | 20.75 | $21.24 | 277789 |
| 2025-06-24 | 20.71 | $21.21 | 308500 |
| 2025-06-23 | 20.65 | $20.93 | 354700 |
| 2025-06-20 | 20.61 | $20.71 | 278700 |
| 2025-06-18 | 20.58 | $20.76 | 276729 |
| 2025-06-17 | 20.56 | $20.76 | 235527 |
| 2025-06-16 | 20.54 | $20.89 | 257235 |
| 2025-06-13 | 20.52 | $20.72 | 259352 |
| 2025-06-12 | 20.49 | $20.85 | 430149 |
| 2025-06-11 | 20.46 | $20.85 | 301300 |
| 2025-06-10 | 20.42 | $20.94 | 307439 |
| 2025-06-09 | 20.36 | $20.88 | 633803 |
| 2025-06-06 | 20.28 | $20.78 | 228321 |
| 2025-06-05 | 20.21 | $20.59 | 283681 |
| 2025-06-04 | 20.15 | $20.56 | 195346 |
| 2025-06-03 | 20.08 | $20.56 | 197343 |
| 2025-06-02 | 20.02 | $20.51 | 207230 |
| 2025-05-30 | 19.96 | $20.44 | 316938 |
| 2025-05-29 | 19.89 | $20.47 | 259100 |
| 2025-05-28 | 19.81 | $20.29 | 106900 |
| 2025-05-27 | 19.73 | $20.40 | 168234 |
| 2025-05-23 | 19.65 | $20.08 | 204800 |
| 2025-05-22 | 19.60 | $20.14 | 153200 |
| 2025-05-21 | 19.53 | $20.16 | 157400 |
| 2025-05-20 | 19.45 | $20.35 | 144000 |
| 2025-05-19 | 19.34 | $20.39 | 231515 |
| 2025-05-16 | 19.21 | $20.40 | 219256 |
| 2025-05-15 | 19.10 | $20.13 | 257742 |
| 2025-05-14 | 19.00 | $20.22 | 192637 |
| 2025-05-13 | 18.91 | $20.10 | 222000 |
| 2025-05-12 | 18.83 | $19.84 | 345622 |
| 2025-05-09 | 18.75 | $19.27 | 245741 |
| 2025-05-08 | 18.70 | $19.37 | 278300 |
| 2025-05-07 | 18.66 | $19.25 | 123200 |
| 2025-05-06 | 18.56 | $19.20 | 208638 |
| 2025-05-05 | 18.45 | $19.33 | 251912 |
| 2025-05-02 | 18.36 | $19.32 | 211608 |
| 2025-05-01 | 18.31 | $19.11 | 231300 |
| 2025-04-30 | 18.32 | $18.86 | 141244 |
| 2025-04-29 | 18.34 | $18.76 | 254621 |
| 2025-04-28 | 18.35 | $18.65 | 342605 |
| 2025-04-25 | 18.36 | $19.05 | 306558 |
| 2025-04-24 | 18.37 | $18.84 | 243116 |
| 2025-04-23 | 18.39 | $18.60 | 333463 |
| 2025-04-22 | 18.44 | $18.11 | 275690 |
| 2025-04-21 | 18.50 | $17.84 | 596100 |
| 2025-04-17 | 18.57 | $18.18 | 136049 |
| 2025-04-16 | 18.61 | $18.00 | 255500 |
| 2025-04-15 | 18.67 | $18.51 | 186231 |
| 2025-04-14 | 18.69 | $18.47 | 181900 |
| 2025-04-11 | 18.72 | $18.35 | 158900 |
| 2025-04-10 | 18.76 | $18.12 | 388400 |
| 2025-04-09 | 18.78 | $18.72 | 463281 |
| 2025-04-08 | 18.78 | $17.13 | 434004 |
| 2025-04-07 | 18.86 | $17.11 | 672136 |
| 2025-04-04 | 18.95 | $17.43 | 651605 |
| 2025-04-03 | 19.04 | $18.45 | 558522 |
| 2025-04-02 | 19.09 | $19.25 | 177200 |
| 2025-04-01 | 19.11 | $19.15 | 202841 |
| 2025-03-31 | 19.13 | $18.99 | 277200 |
| 2025-03-28 | 19.16 | $18.93 | 271700 |
| 2025-03-27 | 19.22 | $19.25 | 191625 |
| 2025-03-26 | 19.25 | $19.28 | 224416 |
| 2025-03-25 | 19.29 | $19.45 | 197690 |
| 2025-03-24 | 19.33 | $19.39 | 231922 |
| 2025-03-21 | 19.38 | $19.16 | 151715 |
| 2025-03-20 | 19.45 | $19.07 | 151600 |
| 2025-03-19 | 19.53 | $19.09 | 424200 |
| 2025-03-18 | 19.63 | $18.98 | 216547 |
| 2025-03-17 | 19.72 | $19.15 | 313400 |
| 2025-03-14 | 19.81 | $19.00 | 260923 |
| 2025-03-13 | 19.90 | $18.61 | 317306 |
| 2025-03-12 | 20.01 | $18.81 | 276249 |
| 2025-03-11 | 20.10 | $18.67 | 370024 |
| 2025-03-10 | 20.20 | $18.81 | 532707 |
| 2025-03-07 | 20.29 | $19.40 | 339100 |
| 2025-03-06 | 20.35 | $19.30 | 362900 |
| 2025-03-05 | 20.42 | $19.70 | 241904 |
| 2025-03-04 | 20.46 | $19.57 | 446700 |
| 2025-03-03 | 20.49 | $19.67 | 546900 |
| 2025-02-28 | 20.54 | $20.10 | 352300 |
| 2025-02-27 | 20.56 | $19.81 | 371320 |
| 2025-02-26 | 20.59 | $20.14 | 192100 |
| 2025-02-25 | 20.61 | $20.20 | 243000 |
| 2025-02-24 | 20.63 | $20.36 | 315007 |
| 2025-02-21 | 20.67 | $20.47 | 339000 |
| 2025-02-20 | 20.71 | $20.82 | 198363 |
| 2025-02-19 | 20.73 | $20.94 | 244939 |
| 2025-02-18 | 20.74 | $20.94 | 219600 |
| 2025-02-14 | 20.74 | $20.88 | 293600 |
| 2025-02-13 | 20.73 | $20.84 | 277813 |
| 2025-02-12 | 20.72 | $20.73 | 253447 |
| 2025-02-11 | 20.70 | $20.69 | 237733 |
| 2025-02-10 | 20.68 | $20.70 | 247600 |
| 2025-02-07 | 20.66 | $20.47 | 287113 |
| 2025-02-06 | 20.66 | $20.65 | 219248 |
| 2025-02-05 | 20.65 | $20.62 | 254800 |
| 2025-02-04 | 20.65 | $20.53 | 230400 |
| 2025-02-03 | 20.64 | $20.33 | 303041 |
| 2025-01-31 | 20.64 | $20.50 | 163761 |
| 2025-01-30 | 20.62 | $20.53 | 186826 |
| 2025-01-29 | 20.61 | $20.53 | 212046 |
| 2025-01-28 | 20.61 | $20.56 | 231114 |
| 2025-01-27 | 20.62 | $20.48 | 482814 |
| 2025-01-24 | 20.63 | $21.28 | 471611 |
| 2025-01-23 | 20.59 | $21.24 | 305300 |
| 2025-01-22 | 20.54 | $21.21 | 455900 |
| 2025-01-21 | 20.48 | $21.09 | 462000 |
| 2025-01-17 | 20.43 | $20.94 | 644640 |
| 2025-01-16 | 20.41 | $20.70 | 261600 |
| 2025-01-15 | 20.41 | $20.62 | 260256 |
| 2025-01-14 | 20.40 | $20.26 | 383516 |
| 2025-01-13 | 20.42 | $20.39 | 530700 |
| 2025-01-10 | 20.43 | $20.22 | 451000 |
| 2025-01-08 | 20.45 | $20.46 | 409508 |
| 2025-01-07 | 20.46 | $20.49 | 430900 |
| 2025-01-06 | 20.48 | $20.57 | 271200 |
| 2025-01-03 | 20.48 | $20.46 | 209240 |
| 2025-01-02 | 20.50 | $20.26 | 327121 |
| 2024-12-31 | 20.52 | $20.20 | 219627 |
| 2024-12-30 | 20.54 | $20.30 | 205016 |
| 2024-12-27 | 20.56 | $20.50 | 273600 |
| 2024-12-26 | 20.55 | $20.68 | 202500 |
| 2024-12-24 | 20.54 | $20.64 | 179300 |
| 2024-12-23 | 20.53 | $20.48 | 471374 |
| 2024-12-20 | 20.53 | $20.28 | 249770 |
| 2024-12-19 | 20.64 | $20.04 | 309708 |
| 2024-12-18 | 20.75 | $20.05 | 336797 |
| 2024-12-17 | 20.87 | $20.58 | 168227 |
| 2024-12-16 | 20.97 | $20.66 | 312011 |
| 2024-12-13 | 21.03 | $20.49 | 319200 |
| 2024-12-12 | 21.12 | $20.56 | 206036 |
| 2024-12-11 | 21.22 | $20.73 | 230044 |
| 2024-12-10 | 21.30 | $20.56 | 208731 |
| 2024-12-09 | 21.40 | $20.70 | 211200 |
| 2024-12-06 | 21.49 | $20.79 | 187602 |
| 2024-12-05 | 21.57 | $20.73 | 230166 |
| 2024-12-04 | 21.65 | $20.73 | 340733 |
| 2024-12-03 | 21.70 | $20.66 | 231583 |
| 2024-12-02 | 21.75 | $20.68 | 216321 |
| 2024-11-29 | 21.80 | $20.57 | 100410 |
| 2024-11-27 | 21.86 | $20.37 | 425000 |
| 2024-11-26 | 21.94 | $20.52 | 316547 |
| 2024-11-25 | 22.01 | $20.44 | 421640 |
| 2024-11-22 | 22.07 | $20.42 | 679224 |
| 2024-11-21 | 22.14 | $22.43 | 923132 |
| 2024-11-20 | 22.10 | $22.30 | 620800 |
| 2024-11-19 | 22.07 | $22.53 | 549910 |
| 2024-11-18 | 22.03 | $22.44 | 615905 |
| 2024-11-15 | 22.00 | $22.02 | 407100 |
| 2024-11-14 | 22.00 | $22.28 | 166213 |
| 2024-11-13 | 21.98 | $22.45 | 131000 |
| 2024-11-12 | 21.95 | $22.43 | 142914 |
| 2024-11-11 | 21.91 | $22.51 | 210100 |
| 2024-11-08 | 21.88 | $22.44 | 317300 |
| 2024-11-07 | 21.85 | $22.48 | 242830 |
| 2024-11-06 | 21.80 | $22.30 | 245856 |
| 2024-11-05 | 21.77 | $21.79 | 186415 |
| 2024-11-04 | 21.75 | $21.63 | 258342 |
| 2024-11-01 | 21.73 | $21.73 | 223900 |
| 2024-10-31 | 21.72 | $21.66 | 287712 |
| 2024-10-30 | 21.70 | $21.96 | 331207 |
| 2024-10-29 | 21.67 | $21.89 | 164300 |
| 2024-10-28 | 21.64 | $21.80 | 321000 |
| 2024-10-25 | 21.63 | $21.76 | 224400 |
| 2024-10-24 | 21.61 | $21.66 | 136803 |
| 2024-10-23 | 21.60 | $21.60 | 153900 |
| 2024-10-22 | 21.58 | $21.86 | 367600 |
| 2024-10-21 | 21.55 | $21.83 | 166817 |
| 2024-10-18 | 21.53 | $21.92 | 119653 |
| 2024-10-17 | 21.51 | $21.86 | 121032 |
| 2024-10-16 | 21.49 | $21.88 | 203337 |
| 2024-10-15 | 21.46 | $21.67 | 164500 |
| 2024-10-14 | 21.43 | $21.92 | 166203 |
| 2024-10-11 | 21.40 | $21.74 | 101357 |
| 2024-10-10 | 21.38 | $21.60 | 107000 |
| 2024-10-09 | 21.35 | $21.64 | 192022 |
| 2024-10-08 | 21.31 | $21.39 | 165000 |
| 2024-10-07 | 21.28 | $21.30 | 158300 |
| 2024-10-04 | 21.25 | $21.45 | 184519 |
| 2024-10-03 | 21.19 | $21.17 | 182600 |
| 2024-10-02 | 21.18 | $21.38 | 150736 |
| 2024-10-01 | 21.15 | $21.40 | 168807 |
| 2024-09-30 | 21.13 | $21.56 | 260024 |
| 2024-09-27 | 21.12 | $21.39 | 215500 |
| 2024-09-26 | 21.11 | $21.37 | 292000 |
| 2024-09-25 | 21.10 | $21.24 | 346100 |
| 2024-09-24 | 21.10 | $21.35 | 404500 |
| 2024-09-23 | 21.09 | $21.44 | 315010 |
| 2024-09-20 | 21.08 | $21.40 | 229400 |
| 2024-09-19 | 21.06 | $21.51 | 186934 |
| 2024-09-18 | 21.05 | $21.24 | 197709 |
| 2024-09-17 | 21.05 | $21.19 | 213749 |
| 2024-09-16 | 21.05 | $21.24 | 241800 |
| 2024-09-13 | 21.04 | $21.24 | 197000 |
| 2024-09-12 | 21.03 | $21.11 | 199718 |
| 2024-09-11 | 21.01 | $20.91 | 215200 |
| 2024-09-10 | 20.99 | $20.69 | 142200 |
| 2024-09-09 | 20.96 | $20.67 | 174520 |
| 2024-09-06 | 20.93 | $20.37 | 224708 |
| 2024-09-05 | 20.91 | $20.88 | 158100 |
| 2024-09-04 | 20.87 | $20.88 | 342923 |
| 2024-09-03 | 20.85 | $20.91 | 234941 |
| 2024-08-30 | 20.82 | $21.38 | 183722 |
| 2024-08-29 | 20.80 | $21.22 | 241036 |
| 2024-08-28 | 20.81 | $21.08 | 220100 |
| 2024-08-27 | 20.83 | $21.23 | 120704 |
| 2024-08-26 | 20.84 | $21.20 | 205102 |
| 2024-08-23 | 20.85 | $21.20 | 288300 |
| 2024-08-22 | 20.85 | $21.06 | 199148 |
| 2024-08-21 | 20.86 | $21.27 | 144100 |
| 2024-08-20 | 20.87 | $21.25 | 118713 |
| 2024-08-19 | 20.90 | $21.25 | 114219 |
| 2024-08-16 | 20.94 | $21.02 | 109728 |
| 2024-08-15 | 20.98 | $21.09 | 200700 |
| 2024-08-14 | 21.03 | $20.67 | 200804 |
| 2024-08-13 | 21.11 | $20.55 | 150908 |
| 2024-08-12 | 21.20 | $20.05 | 210017 |
| 2024-08-09 | 21.31 | $19.94 | 719615 |
| 2024-08-08 | 21.42 | $20.14 | 615729 |
| 2024-08-07 | 21.52 | $19.95 | 672011 |
| 2024-08-06 | 21.64 | $20.58 | 274026 |
| 2024-08-05 | 21.71 | $20.25 | 494600 |
| 2024-08-02 | 21.79 | $21.07 | 151242 |
| 2024-08-01 | 21.84 | $21.36 | 213100 |
| 2024-07-31 | 21.86 | $21.48 | 274500 |
| 2024-07-30 | 21.86 | $21.36 | 249317 |
| 2024-07-29 | 21.86 | $21.43 | 225800 |
| 2024-07-26 | 21.87 | $21.32 | 238122 |
| 2024-07-25 | 21.88 | $21.21 | 255000 |
| 2024-07-24 | 21.89 | $21.40 | 271834 |
| 2024-07-23 | 21.89 | $21.91 | 293500 |
| 2024-07-22 | 21.87 | $22.01 | 283833 |
| 2024-07-19 | 21.84 | $21.84 | 78042 |
| 2024-07-18 | 21.83 | $21.98 | 164928 |
| 2024-07-17 | 21.80 | $22.30 | 130300 |
| 2024-07-16 | 21.75 | $22.45 | 144925 |
| 2024-07-15 | 21.70 | $22.22 | 134911 |
| 2024-07-12 | 21.64 | $22.08 | 234000 |
| 2024-07-11 | 21.59 | $22.19 | 176500 |
| 2024-07-10 | 21.52 | $22.29 | 155598 |
| 2024-07-09 | 21.45 | $21.96 | 176537 |
| 2024-07-08 | 21.38 | $22.00 | 127811 |
| 2024-07-05 | 21.32 | $22.01 | 155242 |
| 2024-07-03 | 21.25 | $21.73 | 49200 |
| 2024-07-02 | 21.19 | $21.53 | 120700 |
| 2024-07-01 | 21.14 | $21.43 | 144623 |
| 2024-06-28 | 21.09 | $21.49 | 95024 |
| 2024-06-27 | 21.02 | $21.58 | 102710 |
| 2024-06-26 | 20.95 | $21.49 | 132200 |
| 2024-06-25 | 20.90 | $21.37 | 101800 |
| 2024-06-24 | 20.87 | $21.40 | 125421 |
| 2024-06-21 | 20.80 | $21.54 | 81733 |
| 2024-06-20 | 20.73 | $21.48 | 121500 |
| 2024-06-18 | 20.66 | $21.41 | 92200 |
| 2024-06-17 | 20.60 | $21.41 | 95800 |
| 2024-06-14 | 20.53 | $21.30 | 149724 |
| 2024-06-13 | 20.47 | $21.17 | 96831 |
| 2024-06-12 | 20.41 | $21.08 | 134400 |
| 2024-06-11 | 20.35 | $20.80 | 59700 |
| 2024-06-10 | 20.29 | $20.76 | 74500 |
| 2024-06-07 | 20.24 | $20.69 | 77725 |
| 2024-06-06 | 20.19 | $20.67 | 79600 |
| 2024-06-05 | 20.13 | $20.76 | 128723 |
| 2024-06-04 | 20.07 | $20.45 | 83000 |
| 2024-06-03 | 20.02 | $20.48 | 149900 |
| 2024-05-31 | 19.96 | $20.44 | 204132 |
| 2024-05-30 | 19.89 | $20.09 | 192305 |
| 2024-05-29 | 19.83 | $20.19 | 284118 |
| 2024-05-28 | 19.77 | $20.58 | 242798 |
| 2024-05-24 | 19.69 | $20.73 | 441600 |
| 2024-05-23 | 19.60 | $19.96 | 105800 |
| 2024-05-22 | 19.54 | $20.14 | 93313 |
| 2024-05-21 | 19.48 | $20.16 | 179916 |
| 2024-05-20 | 19.41 | $20.10 | 164700 |
| 2024-05-17 | 19.33 | $20.06 | 245322 |
| 2024-05-16 | 19.25 | $20.05 | 135145 |
| 2024-05-15 | 19.18 | $20.05 | 156913 |
| 2024-05-14 | 19.11 | $19.80 | 172938 |
| 2024-05-13 | 19.06 | $19.72 | 159900 |
| 2024-05-10 | 19.02 | $19.71 | 160200 |
| 2024-05-09 | 18.98 | $19.67 | 207011 |
| 2024-05-08 | 18.97 | $19.55 | 175300 |
| 2024-05-07 | 18.95 | $19.52 | 253300 |
| 2024-05-06 | 18.94 | $19.46 | 320931 |
| 2024-05-03 | 18.93 | $19.28 | 212800 |
| 2024-05-02 | 18.93 | $19.07 | 298206 |
| 2024-05-01 | 18.93 | $18.85 | 334034 |
| 2024-04-30 | 18.95 | $18.87 | 219136 |
| 2024-04-29 | 18.97 | $19.05 | 227018 |
| 2024-04-26 | 18.99 | $18.98 | 112942 |
| 2024-04-25 | 19.02 | $18.72 | 226000 |
| 2024-04-24 | 19.06 | $18.83 | 250000 |
| 2024-04-23 | 19.08 | $18.81 | 152620 |
| 2024-04-22 | 19.12 | $18.59 | 218428 |
| 2024-04-19 | 19.16 | $18.39 | 232700 |
| 2024-04-18 | 19.22 | $18.60 | 96813 |
| 2024-04-17 | 19.26 | $18.74 | 103130 |
| 2024-04-16 | 19.28 | $18.84 | 103400 |
| 2024-04-15 | 19.30 | $18.80 | 228400 |
| 2024-04-12 | 19.31 | $19.07 | 118822 |
| 2024-04-11 | 19.32 | $19.34 | 102021 |
| 2024-04-10 | 19.33 | $19.12 | 106800 |
| 2024-04-09 | 19.34 | $19.30 | 194224 |
| 2024-04-08 | 19.34 | $19.29 | 201600 |
| 2024-04-05 | 19.33 | $19.25 | 111600 |
| 2024-04-04 | 19.33 | $19.11 | 159500 |
| 2024-04-03 | 19.33 | $19.32 | 103646 |
| 2024-04-02 | 19.31 | $19.26 | 170300 |
| 2024-04-01 | 19.30 | $19.47 | 118713 |
| 2024-03-28 | 19.29 | $19.52 | 133200 |
| 2024-03-27 | 19.27 | $19.51 | 178400 |
| 2024-03-26 | 19.25 | $19.35 | 159113 |
| 2024-03-25 | 19.23 | $19.45 | 130007 |
| 2024-03-22 | 19.21 | $19.51 | 86537 |
| 2024-03-21 | 19.19 | $19.46 | 156000 |
| 2024-03-20 | 19.16 | $19.43 | 169007 |
| 2024-03-19 | 19.12 | $19.26 | 108400 |
| 2024-03-18 | 19.09 | $19.19 | 99300 |
| 2024-03-15 | 19.06 | $19.08 | 108126 |
| 2024-03-14 | 19.05 | $19.26 | 116800 |
| 2024-03-13 | 19.02 | $19.43 | 186600 |
| 2024-03-12 | 18.97 | $19.39 | 195000 |
| 2024-03-11 | 18.94 | $19.18 | 173804 |
| 2024-03-08 | 18.92 | $19.15 | 166511 |
| 2024-03-07 | 18.90 | $19.24 | 430010 |
| 2024-03-06 | 18.88 | $19.09 | 300300 |
| 2024-03-05 | 18.85 | $18.93 | 182635 |
| 2024-03-04 | 18.84 | $19.17 | 198600 |
| 2024-03-01 | 18.80 | $19.24 | 169346 |
| 2024-02-29 | 18.76 | $19.09 | 118800 |
| 2024-02-28 | 18.71 | $19.05 | 159406 |
| 2024-02-27 | 18.68 | $19.05 | 105000 |
| 2024-02-26 | 18.65 | $19.02 | 179021 |
| 2024-02-23 | 18.61 | $19.04 | 130800 |
| 2024-02-22 | 18.57 | $18.99 | 190334 |
| 2024-02-21 | 18.52 | $18.59 | 113700 |
| 2024-02-20 | 18.48 | $18.63 | 177700 |
| 2024-02-16 | 18.45 | $18.65 | 190300 |
| 2024-02-15 | 18.41 | $18.74 | 282900 |
| 2024-02-14 | 18.35 | $18.72 | 231400 |
| 2024-02-13 | 18.28 | $18.40 | 254436 |
| 2024-02-12 | 18.24 | $18.80 | 190131 |
| 2024-02-09 | 18.18 | $18.73 | 334000 |
| 2024-02-08 | 18.12 | $18.80 | 165012 |
| 2024-02-07 | 18.06 | $18.80 | 176030 |
| 2024-02-06 | 17.99 | $18.63 | 138700 |
| 2024-02-05 | 17.93 | $18.58 | 176414 |
| 2024-02-02 | 17.87 | $18.51 | 128628 |
| 2024-02-01 | 17.81 | $18.35 | 177636 |
| 2024-01-31 | 17.75 | $18.16 | 282915 |
| 2024-01-30 | 17.71 | $18.38 | 134300 |
| 2024-01-29 | 17.68 | $18.42 | 160448 |
| 2024-01-26 | 17.65 | $18.27 | 166531 |
| 2024-01-25 | 17.62 | $18.16 | 204300 |
| 2024-01-24 | 17.60 | $18.09 | 333600 |
| 2024-01-23 | 17.58 | $17.87 | 120042 |
| 2024-01-22 | 17.56 | $17.88 | 171300 |
| 2024-01-19 | 17.53 | $17.85 | 171702 |
| 2024-01-18 | 17.52 | $17.57 | 83500 |
| 2024-01-17 | 17.52 | $17.41 | 96900 |
| 2024-01-16 | 17.51 | $17.48 | 112700 |
| 2024-01-12 | 17.51 | $17.56 | 110200 |
| 2024-01-11 | 17.51 | $17.55 | 274100 |
| 2024-01-10 | 17.49 | $17.63 | 249529 |
| 2024-01-09 | 17.46 | $17.47 | 290100 |
| 2024-01-08 | 17.44 | $17.50 | 183800 |
| 2024-01-05 | 17.42 | $17.32 | 418919 |
| 2024-01-04 | 17.40 | $17.19 | 236742 |
| 2024-01-03 | 17.39 | $17.24 | 129222 |
| 2024-01-02 | 17.38 | $17.45 | 235208 |
| 2023-12-29 | 17.36 | $17.71 | 99900 |
| 2023-12-28 | 17.32 | $17.75 | 166505 |
| 2023-12-27 | 17.28 | $17.76 | 131912 |
| 2023-12-26 | 17.25 | $17.73 | 95239 |
| 2023-12-22 | 17.20 | $17.58 | 231500 |
| 2023-12-21 | 17.18 | $17.51 | 129123 |
| 2023-12-20 | 17.15 | $17.37 | 165500 |
| 2023-12-19 | 17.12 | $17.66 | 83100 |
| 2023-12-18 | 17.08 | $17.45 | 131815 |
| 2023-12-15 | 17.04 | $17.34 | 150900 |
| 2023-12-14 | 17.06 | $17.47 | 134947 |
| 2023-12-13 | 17.07 | $17.43 | 110649 |
| 2023-12-12 | 17.08 | $17.20 | 136533 |
| 2023-12-11 | 17.09 | $17.15 | 118349 |
| 2023-12-08 | 17.10 | $17.07 | 214400 |
| 2023-12-07 | 17.11 | $17.01 | 134600 |
| 2023-12-06 | 17.12 | $16.95 | 238000 |
| 2023-12-05 | 17.13 | $17.01 | 129200 |
| 2023-12-04 | 17.13 | $16.98 | 221400 |
| 2023-12-01 | 17.13 | $17.06 | 128246 |
| 2023-11-30 | 17.12 | $16.96 | 121200 |
| 2023-11-29 | 17.10 | $16.98 | 105820 |
| 2023-11-28 | 17.06 | $16.99 | 135600 |
| 2023-11-27 | 17.01 | $16.91 | 167400 |
| 2023-11-24 | 16.96 | $17.04 | 87300 |
| 2023-11-22 | 16.90 | $16.95 | 198209 |
| 2023-11-21 | 16.86 | $16.84 | 217400 |
| 2023-11-20 | 16.84 | $16.78 | 328134 |
| 2023-11-17 | 16.82 | $16.64 | 228527 |
| 2023-11-16 | 16.81 | $17.69 | 304859 |
| 2023-11-15 | 16.76 | $17.69 | 154500 |
| 2023-11-14 | 16.71 | $17.74 | 324700 |
| 2023-11-13 | 16.67 | $17.39 | 162000 |
| 2023-11-10 | 16.65 | $17.30 | 256171 |
| 2023-11-09 | 16.62 | $17.21 | 364923 |
| 2023-11-08 | 16.60 | $17.19 | 350423 |
| 2023-11-07 | 16.58 | $17.18 | 292711 |
| 2023-11-06 | 16.57 | $17.09 | 266009 |
| 2023-11-03 | 16.55 | $17.05 | 147200 |
| 2023-11-02 | 16.54 | $16.83 | 109037 |
| 2023-11-01 | 16.53 | $16.44 | 94475 |
| 2023-10-31 | 16.54 | $16.18 | 105213 |
| 2023-10-30 | 16.55 | $16.04 | 108437 |
| 2023-10-27 | 16.58 | $15.85 | 128400 |
| 2023-10-26 | 16.62 | $15.97 | 136318 |
| 2023-10-25 | 16.66 | $16.17 | 178147 |
| 2023-10-24 | 16.67 | $16.45 | 94914 |
| 2023-10-23 | 16.68 | $16.36 | 97015 |
| 2023-10-20 | 16.71 | $16.42 | 94200 |
| 2023-10-19 | 16.73 | $16.63 | 140600 |
| 2023-10-18 | 16.74 | $16.76 | 85070 |
| 2023-10-17 | 16.76 | $16.95 | 105535 |
| 2023-10-16 | 16.77 | $16.91 | 176408 |
| 2023-10-13 | 16.79 | $16.70 | 85841 |
| 2023-10-12 | 16.82 | $16.76 | 62808 |
| 2023-10-11 | 16.85 | $16.90 | 191300 |
| 2023-10-10 | 16.86 | $16.87 | 127700 |
| 2023-10-09 | 16.88 | $16.80 | 134339 |
| 2023-10-06 | 16.91 | $16.75 | 245000 |
| 2023-10-05 | 16.93 | $16.60 | 91300 |
| 2023-10-04 | 16.96 | $16.63 | 145900 |
| 2023-10-03 | 17.00 | $16.48 | 127500 |
| 2023-10-02 | 17.05 | $16.65 | 292105 |
| 2023-09-29 | 17.10 | $16.64 | 107308 |
| 2023-09-28 | 17.15 | $16.69 | 171648 |
| 2023-09-27 | 17.20 | $16.49 | 218424 |
| 2023-09-26 | 17.24 | $16.62 | 211932 |
| 2023-09-25 | 17.27 | $16.87 | 121000 |
| 2023-09-22 | 17.28 | $16.90 | 152400 |
| 2023-09-21 | 17.29 | $16.84 | 271649 |
| 2023-09-20 | 17.30 | $17.14 | 107313 |
| 2023-09-19 | 17.30 | $17.22 | 71909 |
| 2023-09-18 | 17.29 | $17.26 | 48603 |
| 2023-09-15 | 17.28 | $17.22 | 126100 |
| 2023-09-14 | 17.26 | $17.34 | 157303 |
| 2023-09-13 | 17.26 | $17.22 | 221900 |
| 2023-09-12 | 17.26 | $17.24 | 83733 |
| 2023-09-11 | 17.27 | $17.33 | 171400 |
| 2023-09-08 | 17.27 | $17.22 | 89800 |
| 2023-09-07 | 17.28 | $17.19 | 180306 |
| 2023-09-06 | 17.29 | $17.36 | 112005 |
| 2023-09-05 | 17.30 | $17.62 | 184545 |
| 2023-09-01 | 17.29 | $17.67 | 203300 |
| 2023-08-31 | 17.28 | $17.63 | 232634 |
| 2023-08-30 | 17.26 | $17.57 | 165732 |
| 2023-08-29 | 17.26 | $17.43 | 76100 |
| 2023-08-28 | 17.27 | $17.19 | 221606 |
| 2023-08-25 | 17.30 | $17.06 | 129817 |
| 2023-08-24 | 17.32 | $16.96 | 164120 |
| 2023-08-23 | 17.35 | $17.19 | 143603 |
| 2023-08-22 | 17.36 | $17.02 | 242305 |
| 2023-08-21 | 17.38 | $17.08 | 69222 |
| 2023-08-18 | 17.39 | $16.96 | 115800 |
| 2023-08-17 | 17.41 | $16.96 | 308731 |
| 2023-08-16 | 17.42 | $17.20 | 87700 |
| 2023-08-15 | 17.43 | $17.26 | 100800 |
| 2023-08-14 | 17.43 | $17.44 | 187500 |
| 2023-08-11 | 17.42 | $17.40 | 171300 |
| 2023-08-10 | 17.41 | $17.41 | 149700 |
| 2023-08-09 | 17.39 | $17.39 | 191500 |
| 2023-08-08 | 17.36 | $17.49 | 119900 |
| 2023-08-07 | 17.33 | $17.49 | 94508 |
| 2023-08-04 | 17.29 | $17.39 | 178100 |
| 2023-08-03 | 17.26 | $17.38 | 155200 |
| 2023-08-02 | 17.23 | $17.47 | 158900 |
| 2023-08-01 | 17.20 | $17.68 | 118900 |
| 2023-07-31 | 17.16 | $17.70 | 184027 |
| 2023-07-28 | 17.12 | $17.59 | 244300 |
| 2023-07-27 | 17.07 | $17.41 | 279922 |
| 2023-07-26 | 17.03 | $17.40 | 156324 |
| 2023-07-25 | 16.99 | $17.40 | 133331 |
| 2023-07-24 | 16.93 | $17.36 | 164346 |
| 2023-07-21 | 16.89 | $17.30 | 124900 |
| 2023-07-20 | 16.85 | $17.28 | 232700 |
| 2023-07-19 | 16.81 | $17.39 | 122700 |
| 2023-07-18 | 16.77 | $17.31 | 179000 |
| 2023-07-17 | 16.73 | $17.18 | 129000 |
| 2023-07-14 | 16.71 | $17.08 | 127730 |
| 2023-07-13 | 16.67 | $17.02 | 120045 |
| 2023-07-12 | 16.65 | $16.94 | 103300 |
| 2023-07-11 | 16.61 | $16.80 | 127100 |
| 2023-07-10 | 16.58 | $16.78 | 132700 |
| 2023-07-07 | 16.55 | $16.73 | 174744 |
| 2023-07-06 | 16.52 | $16.79 | 122829 |
| 2023-07-05 | 16.49 | $16.91 | 110500 |
| 2023-07-03 | 16.45 | $16.92 | 61900 |
| 2023-06-30 | 16.41 | $16.81 | 83900 |
| 2023-06-29 | 16.37 | $16.61 | 57736 |
| 2023-06-28 | 16.32 | $16.55 | 98600 |
| 2023-06-27 | 16.29 | $16.55 | 97820 |
| 2023-06-26 | 16.25 | $16.34 | 109400 |
| 2023-06-23 | 16.22 | $16.41 | 140822 |
| 2023-06-22 | 16.17 | $16.57 | 215900 |
| 2023-06-21 | 16.12 | $16.52 | 106200 |
| 2023-06-20 | 16.08 | $16.56 | 129000 |
| 2023-06-16 | 16.05 | $16.62 | 72337 |
| 2023-06-15 | 16.01 | $16.64 | 99524 |
| 2023-06-14 | 15.97 | $16.42 | 135500 |
| 2023-06-13 | 15.92 | $16.44 | 114400 |
| 2023-06-12 | 15.88 | $16.30 | 96000 |
| 2023-06-09 | 15.84 | $16.19 | 124700 |
| 2023-06-08 | 15.81 | $16.15 | 91604 |
| 2023-06-07 | 15.79 | $16.07 | 113700 |
| 2023-06-06 | 15.76 | $16.17 | 74100 |
| 2023-06-05 | 15.73 | $16.12 | 104379 |
| 2023-06-02 | 15.70 | $16.15 | 103347 |
| 2023-06-01 | 15.66 | $15.92 | 164327 |
| 2023-05-31 | 15.64 | $15.76 | 144700 |
| 2023-05-30 | 15.64 | $15.85 | 129800 |
| 2023-05-26 | 15.63 | $15.83 | 87000 |
| 2023-05-25 | 15.63 | $15.64 | 217935 |
| 2023-05-24 | 15.63 | $15.43 | 114845 |
| 2023-05-23 | 15.62 | $15.59 | 170988 |
| 2023-05-22 | 15.61 | $15.82 | 96800 |
| 2023-05-19 | 15.60 | $15.85 | 113212 |
| 2023-05-18 | 15.59 | $15.88 | 236100 |
| 2023-05-17 | 15.58 | $15.72 | 98403 |
| 2023-05-16 | 15.59 | $15.55 | 117335 |
| 2023-05-15 | 15.60 | $15.64 | 143800 |
| 2023-05-12 | 15.60 | $15.56 | 144233 |
| 2023-05-11 | 15.61 | $15.58 | 84548 |
| 2023-05-10 | 15.62 | $15.61 | 223800 |
| 2023-05-09 | 15.62 | $15.54 | 84749 |
| 2023-05-08 | 15.63 | $15.57 | 132700 |
| 2023-05-05 | 15.63 | $15.59 | 97000 |
| 2023-05-04 | 15.63 | $15.35 | 144719 |
| 2023-05-03 | 15.64 | $15.50 | 116700 |
| 2023-05-02 | 15.64 | $15.60 | 120347 |
| 2023-05-01 | 15.65 | $15.75 | 116300 |
| 2023-04-28 | 15.64 | $15.74 | 108700 |
| 2023-04-27 | 15.62 | $15.64 | 119500 |
| 2023-04-26 | 15.59 | $15.35 | 117600 |
| 2023-04-25 | 15.58 | $15.37 | 161411 |
| 2023-04-24 | 15.56 | $15.64 | 119139 |
| 2023-04-21 | 15.53 | $15.68 | 135703 |
| 2023-04-20 | 15.50 | $15.71 | 106600 |
| 2023-04-19 | 15.46 | $15.74 | 97000 |
| 2023-04-18 | 15.43 | $15.78 | 151508 |
| 2023-04-17 | 15.39 | $15.75 | 185900 |
| 2023-04-14 | 15.34 | $15.75 | 172731 |
| 2023-04-13 | 15.30 | $15.78 | 205200 |
| 2023-04-12 | 15.25 | $15.55 | 308400 |
| 2023-04-11 | 15.23 | $15.67 | 281200 |
| 2023-04-10 | 15.18 | $15.62 | 177546 |
| 2023-04-06 | 15.14 | $15.60 | 117200 |
| 2023-04-05 | 15.11 | $15.56 | 373600 |
| 2023-04-04 | 15.10 | $15.60 | 343006 |
| 2023-04-03 | 15.09 | $15.66 | 179077 |
| 2023-03-31 | 15.08 | $15.55 | 151200 |
| 2023-03-30 | 15.08 | $15.31 | 244530 |
| 2023-03-29 | 15.08 | $15.19 | 510804 |
| 2023-03-28 | 15.09 | $15.02 | 224026 |
| 2023-03-27 | 15.10 | $15.05 | 143000 |
| 2023-03-24 | 15.12 | $15.02 | 187300 |
| 2023-03-23 | 15.13 | $15.02 | 239114 |
| 2023-03-22 | 15.15 | $14.92 | 221126 |
| 2023-03-21 | 15.16 | $15.20 | 125838 |
| 2023-03-20 | 15.17 | $14.93 | 168600 |
| 2023-03-17 | 15.21 | $14.82 | 171000 |
| 2023-03-16 | 15.25 | $14.97 | 254147 |
| 2023-03-15 | 15.29 | $14.78 | 163213 |
| 2023-03-14 | 15.34 | $15.01 | 221613 |
| 2023-03-13 | 15.38 | $14.67 | 207519 |
| 2023-03-10 | 15.43 | $14.84 | 271100 |
| 2023-03-09 | 15.47 | $15.11 | 444600 |
| 2023-03-08 | 15.50 | $15.37 | 68300 |
| 2023-03-07 | 15.53 | $15.32 | 148013 |
| 2023-03-06 | 15.54 | $15.56 | 116532 |
| 2023-03-03 | 15.56 | $15.53 | 171838 |
| 2023-03-02 | 15.58 | $15.31 | 223147 |
| 2023-03-01 | 15.61 | $15.30 | 198105 |
| 2023-02-28 | 15.62 | $15.34 | 150635 |
| 2023-02-27 | 15.62 | $15.33 | 211342 |
| 2023-02-24 | 15.63 | $15.24 | 232900 |
| 2023-02-23 | 15.63 | $15.37 | 252043 |
| 2023-02-22 | 15.62 | $15.29 | 156075 |
| 2023-02-21 | 15.62 | $15.36 | 148400 |
| 2023-02-17 | 15.61 | $15.61 | 173800 |
| 2023-02-16 | 15.58 | $15.66 | 160600 |
| 2023-02-15 | 15.53 | $15.79 | 165144 |
| 2023-02-14 | 15.49 | $15.81 | 190200 |
| 2023-02-13 | 15.45 | $15.83 | 168447 |
| 2023-02-10 | 15.41 | $15.63 | 244800 |
| 2023-02-09 | 15.38 | $15.63 | 230000 |
| 2023-02-08 | 15.35 | $15.75 | 171720 |
| 2023-02-07 | 15.30 | $15.86 | 339908 |
| 2023-02-06 | 15.24 | $15.65 | 173100 |
| 2023-02-03 | 15.19 | $15.83 | 264834 |
| 2023-02-02 | 15.12 | $16.05 | 482241 |
| 2023-02-01 | 15.04 | $15.78 | 636844 |
| 2023-01-31 | 14.98 | $15.56 | 394901 |
| 2023-01-30 | 14.93 | $15.35 | 658400 |
| 2023-01-27 | 14.89 | $15.47 | 594907 |
| 2023-01-26 | 14.83 | $15.38 | 893727 |
| 2023-01-25 | 14.79 | $15.15 | 290845 |
| 2023-01-24 | 14.76 | $15.16 | 218712 |
| 2023-01-23 | 14.73 | $15.19 | 273407 |
| 2023-01-20 | 14.71 | $15.06 | 225444 |
| 2023-01-19 | 14.68 | $14.75 | 268931 |
| 2023-01-18 | 14.67 | $14.86 | 307900 |
| 2023-01-17 | 14.66 | $15.10 | 271300 |
| 2023-01-13 | 14.65 | $15.08 | 211923 |
| 2023-01-12 | 14.65 | $15.03 | 304000 |
| 2023-01-11 | 14.67 | $14.90 | 389240 |
| 2023-01-10 | 14.68 | $14.76 | 142000 |
| 2023-01-09 | 14.69 | $14.65 | 233800 |
| 2023-01-06 | 14.71 | $14.69 | 243400 |
| 2023-01-05 | 14.72 | $14.36 | 165212 |
| 2023-01-04 | 14.75 | $14.59 | 347518 |
| 2023-01-03 | 14.79 | $14.51 | 263200 |
| 2022-12-30 | 14.84 | $14.54 | 196703 |
| 2022-12-29 | 14.89 | $14.54 | 385106 |
| 2022-12-28 | 14.94 | $14.34 | 435823 |
| 2022-12-27 | 14.98 | $14.49 | 631906 |
| 2022-12-23 | 15.01 | $14.59 | 224600 |
| 2022-12-22 | 15.04 | $14.53 | 326900 |
| 2022-12-21 | 15.08 | $14.79 | 441025 |
| 2022-12-20 | 15.11 | $14.55 | 357882 |
| 2022-12-19 | 15.13 | $14.53 | 186000 |
| 2022-12-16 | 15.16 | $14.68 | 239800 |
| 2022-12-15 | 15.22 | $14.83 | 253624 |
| 2022-12-14 | 15.28 | $15.18 | 267222 |
| 2022-12-13 | 15.32 | $15.25 | 368545 |
| 2022-12-12 | 15.35 | $15.15 | 226237 |
| 2022-12-09 | 15.40 | $14.95 | 168900 |
| 2022-12-08 | 15.45 | $15.06 | 279441 |
| 2022-12-07 | 15.45 | $14.97 | 270200 |
| 2022-12-06 | 15.48 | $15.00 | 205130 |
| 2022-12-05 | 15.50 | $15.27 | 152505 |
| 2022-12-02 | 15.50 | $15.50 | 164600 |
| 2022-12-01 | 15.49 | $15.57 | 250100 |
| 2022-11-30 | 15.47 | $15.54 | 263334 |
| 2022-11-29 | 15.47 | $15.11 | 131000 |
| 2022-11-28 | 15.50 | $15.11 | 195107 |
| 2022-11-25 | 15.53 | $15.32 | 47900 |
| 2022-11-23 | 15.53 | $15.30 | 163700 |
| 2022-11-22 | 15.54 | $15.23 | 216735 |
| 2022-11-21 | 15.56 | $15.06 | 155900 |
| 2022-11-18 | 15.57 | $15.10 | 412023 |
| 2022-11-17 | 15.58 | $15.95 | 187123 |
| 2022-11-16 | 15.52 | $15.96 | 260824 |
| 2022-11-15 | 15.47 | $16.08 | 298000 |
| 2022-11-14 | 15.42 | $15.83 | 181340 |
| 2022-11-11 | 15.37 | $16.07 | 371036 |
| 2022-11-10 | 15.29 | $15.94 | 235800 |
| 2022-11-09 | 15.24 | $15.17 | 106749 |
| 2022-11-08 | 15.20 | $15.52 | 158908 |
| 2022-11-07 | 15.16 | $15.40 | 125947 |
| 2022-11-04 | 15.12 | $15.30 | 165500 |
| 2022-11-03 | 15.10 | $15.15 | 134344 |
| 2022-11-02 | 15.10 | $15.26 | 139000 |
| 2022-11-01 | 15.10 | $15.59 | 125131 |
| 2022-10-31 | 15.10 | $15.65 | 111010 |
| 2022-10-28 | 15.06 | $15.72 | 258603 |
| 2022-10-27 | 15.00 | $15.40 | 130309 |
| 2022-10-26 | 14.97 | $15.45 | 264700 |
| 2022-10-25 | 14.95 | $15.57 | 144037 |
| 2022-10-24 | 14.91 | $15.32 | 103039 |
| 2022-10-21 | 14.88 | $15.18 | 158100 |
| 2022-10-20 | 14.87 | $14.82 | 216400 |
| 2022-10-19 | 14.89 | $14.95 | 148922 |
| 2022-10-18 | 14.91 | $15.01 | 352800 |
| 2022-10-17 | 14.94 | $14.88 | 244922 |
| 2022-10-14 | 14.99 | $14.53 | 153300 |
| 2022-10-13 | 15.05 | $14.83 | 240011 |
| 2022-10-12 | 15.10 | $14.54 | 189516 |
| 2022-10-11 | 15.18 | $14.60 | 230200 |
| 2022-10-10 | 15.25 | $14.66 | 248200 |
| 2022-10-07 | 15.35 | $14.80 | 210800 |
| 2022-10-06 | 15.44 | $15.23 | 169705 |
| 2022-10-05 | 15.49 | $15.36 | 181589 |
| 2022-10-04 | 15.53 | $15.41 | 426300 |
| 2022-10-03 | 15.55 | $14.96 | 227205 |
| 2022-09-30 | 15.60 | $14.57 | 239830 |
| 2022-09-29 | 15.68 | $14.76 | 300200 |
| 2022-09-28 | 15.75 | $15.01 | 342800 |
| 2022-09-27 | 15.81 | $14.75 | 263100 |
| 2022-09-26 | 15.88 | $14.77 | 232811 |
| 2022-09-23 | 15.97 | $14.92 | 403109 |
| 2022-09-22 | 16.07 | $15.25 | 162900 |
| 2022-09-21 | 16.15 | $15.37 | 153404 |
| 2022-09-20 | 16.21 | $15.61 | 175218 |
| 2022-09-19 | 16.27 | $15.79 | 157935 |
| 2022-09-16 | 16.33 | $15.79 | 126800 |
| 2022-09-15 | 16.40 | $15.94 | 64411 |
| 2022-09-14 | 16.47 | $16.06 | 81200 |
| 2022-09-13 | 16.53 | $16.03 | 116027 |
| 2022-09-12 | 16.60 | $16.64 | 89457 |
| 2022-09-09 | 16.63 | $16.50 | 96300 |
| 2022-09-08 | 16.65 | $16.34 | 164007 |
| 2022-09-07 | 16.68 | $16.10 | 157200 |
| 2022-09-06 | 16.71 | $15.92 | 150500 |
| 2022-09-02 | 16.75 | $15.94 | 146700 |
| 2022-09-01 | 16.79 | $16.17 | 171341 |
| 2022-08-31 | 16.82 | $16.07 | 171700 |
| 2022-08-30 | 16.85 | $16.15 | 139625 |
| 2022-08-29 | 16.87 | $16.32 | 83046 |
| 2022-08-26 | 16.89 | $16.47 | 296973 |
| 2022-08-25 | 16.90 | $16.94 | 206800 |
| 2022-08-24 | 16.87 | $16.75 | 92508 |
| 2022-08-23 | 16.84 | $16.71 | 70300 |
| 2022-08-22 | 16.80 | $16.72 | 151716 |
| 2022-08-19 | 16.77 | $17.06 | 204327 |
| 2022-08-18 | 16.72 | $17.21 | 119841 |
| 2022-08-17 | 16.67 | $17.23 | 285310 |
| 2022-08-16 | 16.61 | $17.38 | 119619 |
| 2022-08-15 | 16.53 | $17.34 | 165100 |
| 2022-08-12 | 16.44 | $17.29 | 128900 |
| 2022-08-11 | 16.36 | $16.97 | 147124 |
| 2022-08-10 | 16.28 | $16.93 | 231800 |
| 2022-08-09 | 16.20 | $16.60 | 136300 |
| 2022-08-08 | 16.14 | $16.69 | 205100 |
| 2022-08-05 | 16.09 | $16.70 | 223506 |
| 2022-08-04 | 16.05 | $16.77 | 189346 |
| 2022-08-03 | 16.00 | $16.80 | 168300 |
| 2022-08-02 | 15.94 | $16.55 | 222700 |
| 2022-08-01 | 15.89 | $16.62 | 133113 |
| 2022-07-29 | 15.84 | $16.64 | 156019 |
| 2022-07-28 | 15.77 | $16.42 | 229300 |
| 2022-07-27 | 15.72 | $16.22 | 295737 |
| 2022-07-26 | 15.69 | $15.91 | 208800 |
| 2022-07-25 | 15.68 | $16.02 | 161300 |
| 2022-07-22 | 15.67 | $16.05 | 94518 |
| 2022-07-21 | 15.63 | $16.22 | 114600 |
| 2022-07-20 | 15.58 | $16.00 | 185900 |
| 2022-07-19 | 15.54 | $15.95 | 157127 |
| 2022-07-18 | 15.49 | $15.54 | 129200 |
| 2022-07-15 | 15.45 | $15.60 | 79800 |
| 2022-07-14 | 15.44 | $15.33 | 119900 |
| 2022-07-13 | 15.43 | $15.38 | 181400 |
| 2022-07-12 | 15.42 | $15.47 | 146900 |
| 2022-07-11 | 15.43 | $15.67 | 147100 |
| 2022-07-08 | 15.47 | $15.80 | 152600 |
| 2022-07-07 | 15.51 | $15.83 | 188845 |
| 2022-07-06 | 15.56 | $15.60 | 188300 |
| 2022-07-05 | 15.62 | $15.56 | 142400 |
| 2022-07-01 | 15.66 | $15.52 | 71400 |
| 2022-06-30 | 15.73 | $15.34 | 238811 |
| 2022-06-29 | 15.79 | $15.48 | 201600 |
| 2022-06-28 | 15.85 | $15.50 | 179919 |
| 2022-06-27 | 15.91 | $15.72 | 99320 |
| 2022-06-24 | 15.94 | $15.79 | 190607 |
| 2022-06-23 | 15.95 | $15.35 | 134300 |
| 2022-06-22 | 15.97 | $15.17 | 154033 |
| 2022-06-21 | 16.00 | $15.24 | 210600 |
| 2022-06-17 | 16.02 | $14.85 | 266700 |
| 2022-06-16 | 16.06 | $14.80 | 181415 |
| 2022-06-15 | 16.11 | $15.42 | 293015 |
| 2022-06-14 | 16.17 | $15.07 | 228233 |
| 2022-06-13 | 16.22 | $15.17 | 251905 |
| 2022-06-10 | 16.28 | $15.80 | 228200 |
| 2022-06-09 | 16.28 | $16.32 | 106500 |
| 2022-06-08 | 16.26 | $16.66 | 97600 |
| 2022-06-07 | 16.23 | $16.87 | 89500 |
| 2022-06-06 | 16.20 | $16.67 | 89200 |
| 2022-06-03 | 16.20 | $16.54 | 86400 |
| 2022-06-02 | 16.22 | $16.84 | 187200 |
| 2022-06-01 | 16.25 | $16.55 | 216604 |
| 2022-05-31 | 16.27 | $16.61 | 206820 |
| 2022-05-27 | 16.28 | $16.72 | 156815 |
| 2022-05-26 | 16.29 | $16.31 | 201200 |
| 2022-05-25 | 16.34 | $15.98 | 250623 |
| 2022-05-24 | 16.39 | $15.71 | 366001 |
| 2022-05-23 | 16.45 | $15.89 | 196000 |
| 2022-05-20 | 16.53 | $15.66 | 158824 |
| 2022-05-19 | 16.61 | $15.68 | 174201 |
| 2022-05-18 | 16.71 | $15.82 | 326023 |
| 2022-05-17 | 16.82 | $16.45 | 182900 |
| 2022-05-16 | 16.91 | $16.19 | 202100 |
| 2022-05-13 | 16.99 | $16.26 | 205518 |
| 2022-05-12 | 17.06 | $15.87 | 215934 |
| 2022-05-11 | 17.17 | $15.89 | 176505 |
| 2022-05-10 | 17.26 | $16.14 | 239942 |
| 2022-05-09 | 17.35 | $16.19 | 299900 |
| 2022-05-06 | 17.46 | $16.76 | 222100 |
| 2022-05-05 | 17.53 | $16.84 | 249600 |
| 2022-05-04 | 17.60 | $17.45 | 228400 |
| 2022-05-03 | 17.65 | $16.93 | 196118 |
| 2022-05-02 | 17.73 | $16.89 | 566721 |
| 2022-04-29 | 17.81 | $16.81 | 151700 |
| 2022-04-28 | 17.89 | $17.44 | 114400 |
| 2022-04-27 | 17.95 | $17.00 | 162700 |
| 2022-04-26 | 18.04 | $16.92 | 168900 |
| 2022-04-25 | 18.12 | $17.33 | 182800 |
| 2022-04-22 | 18.18 | $17.30 | 176200 |
| 2022-04-21 | 18.23 | $17.77 | 190627 |
| 2022-04-20 | 18.25 | $18.06 | 182410 |
| 2022-04-19 | 18.26 | $18.09 | 162100 |
| 2022-04-18 | 18.27 | $17.83 | 103428 |
| 2022-04-14 | 18.29 | $17.75 | 147100 |
| 2022-04-13 | 18.30 | $17.98 | 125800 |
| 2022-04-12 | 18.28 | $17.79 | 235600 |
| 2022-04-11 | 18.26 | $17.89 | 156700 |
| 2022-04-08 | 18.21 | $18.27 | 123800 |
| 2022-04-07 | 18.16 | $18.26 | 194300 |
| 2022-04-06 | 18.11 | $18.19 | 177937 |
| 2022-04-05 | 18.07 | $18.42 | 104700 |
| 2022-04-04 | 18.00 | $18.58 | 187300 |
| 2022-04-01 | 17.92 | $18.51 | 141300 |
| 2022-03-31 | 17.88 | $18.44 | 136923 |
| 2022-03-30 | 17.85 | $18.68 | 89424 |
| 2022-03-29 | 17.81 | $18.77 | 167400 |
| 2022-03-28 | 17.76 | $18.54 | 96800 |
| 2022-03-25 | 17.72 | $18.44 | 120200 |
| 2022-03-24 | 17.69 | $18.32 | 171832 |
| 2022-03-23 | 17.65 | $18.15 | 121147 |
| 2022-03-22 | 17.60 | $18.36 | 119004 |
| 2022-03-21 | 17.56 | $18.16 | 138246 |
| 2022-03-18 | 17.54 | $18.21 | 134200 |
| 2022-03-17 | 17.53 | $17.98 | 201037 |
| 2022-03-16 | 17.55 | $17.71 | 232513 |
| 2022-03-15 | 17.57 | $17.33 | 202000 |
| 2022-03-14 | 17.60 | $16.96 | 160700 |
| 2022-03-11 | 17.66 | $17.10 | 146500 |
| 2022-03-10 | 17.72 | $17.34 | 185037 |
| 2022-03-09 | 17.80 | $17.45 | 118300 |
| 2022-03-08 | 17.85 | $16.89 | 215500 |
| 2022-03-07 | 17.92 | $17.01 | 390602 |
| 2022-03-04 | 18.00 | $17.66 | 206735 |
| 2022-03-03 | 18.03 | $17.84 | 108900 |
| 2022-03-02 | 18.08 | $17.97 | 224200 |
| 2022-03-01 | 18.11 | $17.70 | 330700 |
| 2022-02-28 | 18.15 | $17.85 | 239700 |
| 2022-02-25 | 18.16 | $17.84 | 357700 |
| 2022-02-24 | 18.15 | $17.45 | 411100 |
| 2022-02-23 | 18.16 | $17.20 | 179000 |
| 2022-02-22 | 18.19 | $17.53 | 310933 |
| 2022-02-18 | 18.21 | $17.80 | 228600 |
| 2022-02-17 | 18.22 | $17.95 | 193700 |
| 2022-02-16 | 18.24 | $18.34 | 131900 |
| 2022-02-15 | 18.24 | $18.23 | 142300 |
| 2022-02-14 | 18.27 | $17.96 | 259703 |
| 2022-02-11 | 18.33 | $18.06 | 359434 |
| 2022-02-10 | 18.37 | $18.39 | 225000 |
| 2022-02-09 | 18.42 | $18.82 | 237634 |
| 2022-02-08 | 18.44 | $18.50 | 137500 |
| 2022-02-07 | 18.46 | $18.38 | 198200 |
| 2022-02-04 | 18.50 | $18.47 | 259400 |
| 2022-02-03 | 18.53 | $18.34 | 322300 |
| 2022-02-02 | 18.57 | $18.81 | 195100 |
| 2022-02-01 | 18.60 | $18.57 | 202807 |
| 2022-01-31 | 18.65 | $18.44 | 324230 |
| 2022-01-28 | 18.70 | $18.09 | 198837 |
| 2022-01-27 | 18.77 | $17.69 | 197318 |
| 2022-01-26 | 18.86 | $17.71 | 273910 |
| 2022-01-25 | 18.95 | $17.71 | 258600 |
| 2022-01-24 | 19.04 | $17.92 | 619000 |
| 2022-01-21 | 19.11 | $17.93 | 427428 |
| 2022-01-20 | 19.16 | $18.34 | 181100 |
| 2022-01-19 | 19.19 | $18.52 | 309728 |
| 2022-01-18 | 19.19 | $18.71 | 291500 |
| 2022-01-14 | 19.19 | $19.12 | 238200 |
| 2022-01-13 | 19.18 | $19.03 | 284038 |
| 2022-01-12 | 19.19 | $19.30 | 250200 |
| 2022-01-11 | 19.17 | $19.20 | 232700 |
| 2022-01-10 | 19.15 | $18.98 | 294730 |
| 2022-01-07 | 19.17 | $19.06 | 260117 |
| 2022-01-06 | 19.17 | $19.09 | 408100 |
| 2022-01-05 | 19.17 | $19.09 | 488735 |
| 2022-01-04 | 19.17 | $19.51 | 183841 |
| 2022-01-03 | 19.13 | $19.56 | 206820 |
| 2021-12-31 | 19.08 | $19.41 | 165404 |
| 2021-12-30 | 19.05 | $19.48 | 194607 |
| 2021-12-29 | 19.01 | $19.56 | 137700 |
| 2021-12-28 | 18.97 | $19.46 | 170846 |
| 2021-12-27 | 18.96 | $19.52 | 235154 |
| 2021-12-23 | 18.93 | $19.27 | 273600 |
| 2021-12-22 | 18.93 | $19.06 | 363627 |
| 2021-12-21 | 18.94 | $18.83 | 313929 |
| 2021-12-20 | 18.97 | $18.53 | 219100 |
| 2021-12-17 | 19.00 | $18.82 | 252400 |
| 2021-12-16 | 19.17 | $18.93 | 189416 |
| 2021-12-15 | 19.34 | $19.13 | 176500 |
| 2021-12-14 | 19.49 | $18.83 | 240700 |
| 2021-12-13 | 19.65 | $18.97 | 120935 |
| 2021-12-10 | 19.80 | $19.19 | 122500 |
| 2021-12-09 | 19.91 | $19.11 | 124005 |
| 2021-12-08 | 20.03 | $19.19 | 209900 |
| 2021-12-07 | 20.16 | $19.02 | 259600 |
| 2021-12-06 | 20.29 | $18.70 | 461249 |
| 2021-12-03 | 20.44 | $18.57 | 226211 |
| 2021-12-02 | 20.58 | $18.80 | 163449 |
| 2021-12-01 | 20.71 | $18.62 | 201808 |
| 2021-11-30 | 20.85 | $18.86 | 230323 |
| 2021-11-29 | 20.96 | $19.19 | 201200 |
| 2021-11-26 | 21.07 | $18.94 | 278509 |
| 2021-11-24 | 21.18 | $19.30 | 193210 |
| 2021-11-23 | 21.26 | $19.24 | 292133 |
| 2021-11-22 | 21.35 | $19.38 | 320426 |
| 2021-11-19 | 21.43 | $19.30 | 662809 |
| 2021-11-18 | 21.50 | $22.18 | 338600 |
| 2021-11-17 | 21.43 | $22.21 | 346222 |
| 2021-11-16 | 21.36 | $22.15 | 469300 |
| 2021-11-15 | 21.29 | $22.03 | 438438 |
| 2021-11-12 | 21.22 | $21.94 | 784372 |
| 2021-11-11 | 21.14 | $21.53 | 141500 |
| 2021-11-10 | 21.08 | $21.49 | 192845 |
| 2021-11-09 | 21.01 | $21.66 | 182800 |
| 2021-11-08 | 20.92 | $21.73 | 162535 |
| 2021-11-05 | 20.83 | $21.66 | 187813 |
| 2021-11-04 | 20.76 | $21.48 | 98500 |
| 2021-11-03 | 20.69 | $21.37 | 122300 |
| 2021-11-02 | 20.61 | $21.28 | 177805 |
| 2021-11-01 | 20.54 | $21.22 | 153534 |
| 2021-10-29 | 20.46 | $21.21 | 84332 |
| 2021-10-28 | 20.40 | $21.14 | 85400 |
| 2021-10-27 | 20.33 | $20.95 | 108377 |
| 2021-10-26 | 20.28 | $21.04 | 117522 |
| 2021-10-25 | 20.23 | $20.94 | 91016 |
| 2021-10-22 | 20.20 | $20.83 | 96108 |
| 2021-10-21 | 20.17 | $20.83 | 72810 |
| 2021-10-20 | 20.15 | $20.78 | 50313 |
| 2021-10-19 | 20.12 | $20.73 | 131901 |
| 2021-10-18 | 20.08 | $20.57 | 89400 |
| 2021-10-15 | 20.05 | $20.42 | 86401 |
| 2021-10-14 | 20.05 | $20.27 | 166300 |
| 2021-10-13 | 20.06 | $20.00 | 67000 |
| 2021-10-12 | 20.08 | $19.96 | 106200 |
| 2021-10-11 | 20.10 | $20.00 | 180600 |
| 2021-10-08 | 20.12 | $20.09 | 73807 |
| 2021-10-07 | 20.14 | $20.13 | 145243 |
| 2021-10-06 | 20.16 | $19.90 | 142422 |
| 2021-10-05 | 20.20 | $19.88 | 100200 |
| 2021-10-04 | 20.25 | $19.62 | 164200 |
| 2021-10-01 | 20.31 | $19.90 | 228000 |
| 2021-09-30 | 20.35 | $19.80 | 138542 |
| 2021-09-29 | 20.40 | $19.94 | 141400 |
| 2021-09-28 | 20.44 | $19.95 | 166505 |
| 2021-09-27 | 20.49 | $20.32 | 137100 |
| 2021-09-24 | 20.51 | $20.38 | 145700 |
| 2021-09-23 | 20.52 | $20.36 | 111600 |
| 2021-09-22 | 20.53 | $20.18 | 97600 |
| 2021-09-21 | 20.55 | $19.96 | 165028 |
| 2021-09-20 | 20.57 | $19.96 | 240300 |
| 2021-09-17 | 20.59 | $20.33 | 195961 |
| 2021-09-16 | 20.58 | $20.50 | 312920 |
| 2021-09-15 | 20.57 | $20.50 | 149940 |
| 2021-09-14 | 20.56 | $20.32 | 124800 |
| 2021-09-13 | 20.57 | $20.47 | 145800 |
| 2021-09-10 | 20.58 | $20.43 | 181712 |
| 2021-09-09 | 20.58 | $20.58 | 91332 |
| 2021-09-08 | 20.57 | $20.69 | 141600 |
| 2021-09-07 | 20.55 | $20.76 | 122932 |
| 2021-09-03 | 20.53 | $20.85 | 68749 |
| 2021-09-02 | 20.51 | $20.77 | 205911 |
| 2021-09-01 | 20.48 | $20.78 | 205102 |
| 2021-08-31 | 20.45 | $20.80 | 94600 |
| 2021-08-30 | 20.42 | $20.82 | 93708 |
| 2021-08-27 | 20.39 | $20.72 | 119700 |
| 2021-08-26 | 20.36 | $20.53 | 56105 |
| 2021-08-25 | 20.34 | $20.60 | 144730 |
| 2021-08-24 | 20.32 | $20.57 | 89400 |
| 2021-08-23 | 20.29 | $20.49 | 89222 |
| 2021-08-20 | 20.28 | $20.33 | 65027 |
| 2021-08-19 | 20.28 | $20.18 | 179900 |
| 2021-08-18 | 20.27 | $20.17 | 121900 |
| 2021-08-17 | 20.26 | $20.34 | 386425 |
| 2021-08-16 | 20.23 | $20.57 | 117300 |
| 2021-08-13 | 20.18 | $20.53 | 114717 |
| 2021-08-12 | 20.14 | $20.47 | 107900 |
| 2021-08-11 | 20.12 | $20.43 | 140506 |
| 2021-08-10 | 20.10 | $20.37 | 133400 |
| 2021-08-09 | 20.08 | $20.34 | 130200 |
| 2021-08-06 | 20.06 | $20.34 | 81414 |
| 2021-08-05 | 20.04 | $20.30 | 109549 |
| 2021-08-04 | 20.02 | $20.16 | 130432 |
| 2021-08-03 | 20.01 | $20.22 | 104346 |
| 2021-08-02 | 19.99 | $20.08 | 208408 |
| 2021-07-30 | 19.99 | $20.09 | 133500 |
| 2021-07-29 | 19.98 | $20.22 | 114723 |
| 2021-07-28 | 19.96 | $20.13 | 110237 |
| 2021-07-27 | 19.94 | $20.11 | 120809 |
| 2021-07-26 | 19.92 | $20.25 | 125000 |
| 2021-07-23 | 19.89 | $20.23 | 234800 |
| 2021-07-22 | 19.86 | $20.01 | 81032 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.73
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.70
Average
19.26
Maximum
25.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.73 | $26.15 | 190653 |
| 2026-07-17 | 25.69 | $25.97 | 295524 |
| 2026-07-16 | 25.66 | $26.20 | 266210 |
| 2026-07-15 | 25.60 | $26.18 | 249200 |
| 2026-07-14 | 25.54 | $26.11 | 229200 |
| 2026-07-13 | 25.48 | $25.96 | 261199 |
| 2026-07-10 | 25.43 | $26.11 | 245856 |
| 2026-07-09 | 25.35 | $25.92 | 360625 |
| 2026-07-08 | 25.29 | $25.55 | 237200 |
| 2026-07-07 | 25.27 | $25.81 | 294700 |
| 2026-07-06 | 25.21 | $25.70 | 265090 |
| 2026-07-02 | 25.16 | $25.59 | 225809 |
| 2026-07-01 | 25.11 | $25.62 | 193221 |
| 2026-06-30 | 25.06 | $25.55 | 260700 |
| 2026-06-29 | 25.01 | $25.38 | 286000 |
| 2026-06-26 | 24.97 | $25.06 | 411230 |
| 2026-06-25 | 24.96 | $24.76 | 183604 |
| 2026-06-24 | 24.98 | $24.82 | 233138 |
| 2026-06-23 | 24.99 | $24.89 | 236345 |
| 2026-06-22 | 25.01 | $25.00 | 433868 |
| 2026-06-18 | 25.01 | $25.29 | 263338 |
| 2026-06-17 | 24.98 | $25.00 | 257511 |
| 2026-06-16 | 24.97 | $25.34 | 187030 |
| 2026-06-15 | 24.94 | $25.40 | 215005 |
| 2026-06-12 | 24.89 | $24.83 | 198700 |
| 2026-06-11 | 24.89 | $24.75 | 173934 |
| 2026-06-10 | 24.91 | $24.29 | 358518 |
| 2026-06-09 | 24.97 | $24.70 | 263635 |
| 2026-06-08 | 25.00 | $24.86 | 371659 |
| 2026-06-05 | 25.02 | $24.95 | 369019 |
| 2026-06-04 | 25.02 | $25.35 | 254343 |
| 2026-06-03 | 24.99 | $25.43 | 260300 |
| 2026-06-02 | 24.94 | $25.62 | 403800 |
| 2026-06-01 | 24.87 | $25.56 | 328600 |
| 2026-05-29 | 24.80 | $25.50 | 366900 |
| 2026-05-28 | 24.73 | $25.39 | 197446 |
| 2026-05-27 | 24.66 | $25.13 | 200484 |
| 2026-05-26 | 24.61 | $25.19 | 235805 |
| 2026-05-22 | 24.54 | $25.02 | 143302 |
| 2026-05-21 | 24.49 | $24.86 | 172300 |
| 2026-05-20 | 24.45 | $24.82 | 259900 |
| 2026-05-19 | 24.42 | $24.53 | 195900 |
| 2026-05-18 | 24.40 | $24.76 | 227253 |
| 2026-05-15 | 24.37 | $25.07 | 226600 |
| 2026-05-14 | 24.29 | $25.28 | 327315 |
| 2026-05-13 | 24.19 | $24.95 | 242313 |
| 2026-05-12 | 24.11 | $24.74 | 222707 |
| 2026-05-11 | 24.04 | $24.60 | 308500 |
| 2026-05-08 | 23.98 | $24.54 | 205900 |
| 2026-05-07 | 23.93 | $24.35 | 232881 |
| 2026-05-06 | 23.88 | $24.49 | 214711 |
| 2026-05-05 | 23.82 | $24.06 | 175711 |
| 2026-05-04 | 23.79 | $23.89 | 302400 |
| 2026-05-01 | 23.78 | $24.12 | 199633 |
| 2026-04-30 | 23.74 | $24.01 | 303406 |
| 2026-04-29 | 23.72 | $23.80 | 379310 |
| 2026-04-28 | 23.71 | $24.01 | 437247 |
| 2026-04-27 | 23.68 | $24.39 | 303756 |
| 2026-04-24 | 23.60 | $24.63 | 393100 |
| 2026-04-23 | 23.49 | $24.40 | 474110 |
| 2026-04-22 | 23.40 | $24.49 | 273700 |
| 2026-04-21 | 23.28 | $24.12 | 292447 |
| 2026-04-20 | 23.19 | $24.15 | 300365 |
| 2026-04-17 | 23.09 | $23.98 | 440291 |
| 2026-04-16 | 23.00 | $23.79 | 304237 |
| 2026-04-15 | 22.92 | $23.85 | 348700 |
| 2026-04-14 | 22.82 | $23.77 | 475233 |
| 2026-04-13 | 22.72 | $23.66 | 324721 |
| 2026-04-10 | 22.62 | $23.50 | 208201 |
| 2026-04-09 | 22.53 | $23.53 | 282700 |
| 2026-04-08 | 22.42 | $23.25 | 297837 |
| 2026-04-07 | 22.33 | $22.56 | 250400 |
| 2026-04-06 | 22.31 | $22.63 | 337222 |
| 2026-04-02 | 22.28 | $22.43 | 196176 |
| 2026-04-01 | 22.26 | $22.40 | 340622 |
| 2026-03-31 | 22.24 | $21.89 | 337452 |
| 2026-03-30 | 22.28 | $21.04 | 387608 |
| 2026-03-27 | 22.41 | $21.31 | 274500 |
| 2026-03-26 | 22.53 | $21.80 | 263900 |
| 2026-03-25 | 22.60 | $22.21 | 243374 |
| 2026-03-24 | 22.65 | $22.20 | 339311 |
| 2026-03-23 | 22.69 | $22.08 | 524352 |
| 2026-03-20 | 22.76 | $22.08 | 417500 |
| 2026-03-19 | 22.83 | $22.37 | 253548 |
| 2026-03-18 | 22.88 | $22.53 | 219300 |
| 2026-03-17 | 22.91 | $22.73 | 224616 |
| 2026-03-16 | 22.93 | $22.54 | 220726 |
| 2026-03-13 | 22.97 | $22.44 | 204400 |
| 2026-03-12 | 23.03 | $22.57 | 219356 |
| 2026-03-11 | 23.08 | $23.03 | 178158 |
| 2026-03-10 | 23.08 | $22.97 | 449516 |
| 2026-03-09 | 23.10 | $22.90 | 630120 |
| 2026-03-06 | 23.12 | $22.80 | 278500 |
| 2026-03-05 | 23.15 | $23.04 | 251832 |
| 2026-03-04 | 23.16 | $23.20 | 149645 |
| 2026-03-03 | 23.16 | $23.02 | 370034 |
| 2026-03-02 | 23.17 | $23.26 | 227279 |
| 2026-02-27 | 23.16 | $23.16 | 244200 |
| 2026-02-26 | 23.16 | $23.25 | 135636 |
| 2026-02-25 | 23.16 | $23.28 | 158665 |
| 2026-02-24 | 23.14 | $23.12 | 171024 |
| 2026-02-23 | 23.15 | $22.88 | 204300 |
| 2026-02-20 | 23.17 | $23.12 | 219825 |
| 2026-02-19 | 23.18 | $22.93 | 358555 |
| 2026-02-18 | 23.20 | $23.16 | 269920 |
| 2026-02-17 | 23.21 | $23.26 | 352102 |
| 2026-02-13 | 23.20 | $23.27 | 180437 |
| 2026-02-12 | 23.20 | $23.17 | 290600 |
| 2026-02-11 | 23.20 | $23.31 | 229525 |
| 2026-02-10 | 23.19 | $23.15 | 206108 |
| 2026-02-09 | 23.19 | $23.25 | 197909 |
| 2026-02-06 | 23.19 | $23.10 | 260408 |
| 2026-02-05 | 23.20 | $22.69 | 248815 |
| 2026-02-04 | 23.25 | $22.96 | 328400 |
| 2026-02-03 | 23.28 | $23.17 | 266200 |
| 2026-02-02 | 23.29 | $23.42 | 290246 |
| 2026-01-30 | 23.28 | $23.23 | 220501 |
| 2026-01-29 | 23.28 | $23.29 | 237945 |
| 2026-01-28 | 23.28 | $23.35 | 221244 |
| 2026-01-27 | 23.27 | $23.32 | 205500 |
| 2026-01-26 | 23.27 | $23.28 | 310200 |
| 2026-01-23 | 23.27 | $23.69 | 315973 |
| 2026-01-22 | 23.22 | $23.51 | 435437 |
| 2026-01-21 | 23.19 | $23.28 | 371179 |
| 2026-01-20 | 23.18 | $22.93 | 447900 |
| 2026-01-16 | 23.21 | $23.12 | 603316 |
| 2026-01-15 | 23.22 | $23.11 | 436331 |
| 2026-01-14 | 23.23 | $23.10 | 374000 |
| 2026-01-13 | 23.25 | $23.34 | 452092 |
| 2026-01-12 | 23.24 | $23.55 | 293824 |
| 2026-01-09 | 23.20 | $23.55 | 368358 |
| 2026-01-08 | 23.17 | $23.45 | 246223 |
| 2026-01-07 | 23.14 | $23.39 | 270656 |
| 2026-01-06 | 23.11 | $23.41 | 303876 |
| 2026-01-05 | 23.08 | $23.33 | 367646 |
| 2026-01-02 | 23.05 | $23.25 | 319700 |
| 2025-12-31 | 23.03 | $23.32 | 289732 |
| 2025-12-30 | 23.00 | $23.38 | 253041 |
| 2025-12-29 | 22.96 | $23.30 | 209322 |
| 2025-12-26 | 22.93 | $23.38 | 179728 |
| 2025-12-24 | 22.88 | $23.29 | 141700 |
| 2025-12-23 | 22.83 | $23.14 | 213279 |
| 2025-12-22 | 22.80 | $22.85 | 265810 |
| 2025-12-19 | 22.80 | $22.80 | 277416 |
| 2025-12-18 | 22.80 | $22.76 | 260728 |
| 2025-12-17 | 22.80 | $22.35 | 222400 |
| 2025-12-16 | 22.85 | $22.63 | 283404 |
| 2025-12-15 | 22.87 | $22.47 | 266300 |
| 2025-12-12 | 22.91 | $22.53 | 243900 |
| 2025-12-11 | 22.95 | $22.79 | 292321 |
| 2025-12-10 | 22.97 | $22.90 | 267400 |
| 2025-12-09 | 22.98 | $22.91 | 222542 |
| 2025-12-08 | 22.99 | $23.11 | 325189 |
| 2025-12-05 | 22.97 | $23.25 | 232500 |
| 2025-12-04 | 22.94 | $23.07 | 202604 |
| 2025-12-03 | 22.93 | $23.06 | 213107 |
| 2025-12-02 | 22.92 | $22.99 | 344500 |
| 2025-12-01 | 22.91 | $22.66 | 284200 |
| 2025-11-28 | 22.94 | $22.67 | 278916 |
| 2025-11-26 | 22.96 | $22.60 | 315286 |
| 2025-11-25 | 23.00 | $22.40 | 535440 |
| 2025-11-24 | 23.07 | $22.56 | 506300 |
| 2025-11-21 | 23.12 | $22.79 | 373300 |
| 2025-11-20 | 23.15 | $23.25 | 340344 |
| 2025-11-19 | 23.14 | $23.45 | 474309 |
| 2025-11-18 | 23.11 | $23.15 | 355806 |
| 2025-11-17 | 23.11 | $23.34 | 475300 |
| 2025-11-14 | 23.08 | $23.17 | 360400 |
| 2025-11-13 | 23.07 | $23.39 | 296748 |
| 2025-11-12 | 23.04 | $23.69 | 323300 |
| 2025-11-11 | 22.97 | $23.48 | 276900 |
| 2025-11-10 | 22.92 | $23.17 | 300442 |
| 2025-11-07 | 22.89 | $22.79 | 330300 |
| 2025-11-06 | 22.90 | $22.84 | 341426 |
| 2025-11-05 | 22.91 | $23.30 | 222008 |
| 2025-11-04 | 22.87 | $23.05 | 514600 |
| 2025-11-03 | 22.85 | $23.40 | 284847 |
| 2025-10-31 | 22.79 | $23.28 | 292100 |
| 2025-10-30 | 22.74 | $23.02 | 329683 |
| 2025-10-29 | 22.71 | $23.10 | 264024 |
| 2025-10-28 | 22.67 | $23.18 | 317173 |
| 2025-10-27 | 22.61 | $23.10 | 387300 |
| 2025-10-24 | 22.56 | $22.97 | 344904 |
| 2025-10-23 | 22.52 | $22.83 | 223706 |
| 2025-10-22 | 22.49 | $22.66 | 282000 |
| 2025-10-21 | 22.47 | $22.87 | 187601 |
| 2025-10-20 | 22.43 | $22.78 | 288053 |
| 2025-10-17 | 22.39 | $22.50 | 293900 |
| 2025-10-16 | 22.38 | $22.51 | 421159 |
| 2025-10-15 | 22.37 | $22.61 | 176927 |
| 2025-10-14 | 22.34 | $22.49 | 206703 |
| 2025-10-13 | 22.32 | $22.52 | 177407 |
| 2025-10-10 | 22.30 | $22.12 | 333200 |
| 2025-10-09 | 22.32 | $22.64 | 218800 |
| 2025-10-08 | 22.29 | $22.67 | 204800 |
| 2025-10-07 | 22.25 | $22.45 | 199711 |
| 2025-10-06 | 22.23 | $22.50 | 166204 |
| 2025-10-03 | 22.20 | $22.51 | 276279 |
| 2025-10-02 | 22.17 | $22.45 | 222806 |
| 2025-10-01 | 22.14 | $22.42 | 163303 |
| 2025-09-30 | 22.11 | $22.30 | 218310 |
| 2025-09-29 | 22.09 | $22.24 | 200792 |
| 2025-09-26 | 22.07 | $22.11 | 187700 |
| 2025-09-25 | 22.07 | $22.01 | 324300 |
| 2025-09-24 | 22.07 | $22.24 | 178800 |
| 2025-09-23 | 22.05 | $22.41 | 211900 |
| 2025-09-22 | 22.02 | $22.45 | 271600 |
| 2025-09-19 | 21.97 | $22.39 | 316010 |
| 2025-09-18 | 21.93 | $22.22 | 232296 |
| 2025-09-17 | 21.90 | $22.19 | 241407 |
| 2025-09-16 | 21.86 | $22.10 | 174402 |
| 2025-09-15 | 21.84 | $22.25 | 225245 |
| 2025-09-12 | 21.80 | $22.07 | 153928 |
| 2025-09-11 | 21.77 | $22.13 | 222421 |
| 2025-09-10 | 21.73 | $21.94 | 123467 |
| 2025-09-09 | 21.71 | $21.80 | 136183 |
| 2025-09-08 | 21.70 | $21.75 | 195100 |
| 2025-09-05 | 21.69 | $21.77 | 170300 |
| 2025-09-04 | 21.68 | $21.75 | 186849 |
| 2025-09-03 | 21.68 | $21.66 | 320254 |
| 2025-09-02 | 21.68 | $21.45 | 560400 |
| 2025-08-29 | 21.70 | $21.69 | 278629 |
| 2025-08-28 | 21.70 | $21.88 | 246644 |
| 2025-08-27 | 21.69 | $21.76 | 192200 |
| 2025-08-26 | 21.68 | $21.67 | 163164 |
| 2025-08-25 | 21.68 | $21.61 | 237963 |
| 2025-08-22 | 21.69 | $21.65 | 448539 |
| 2025-08-21 | 21.69 | $21.39 | 242104 |
| 2025-08-20 | 21.72 | $21.55 | 249439 |
| 2025-08-19 | 21.74 | $21.62 | 244400 |
| 2025-08-18 | 21.75 | $21.83 | 237300 |
| 2025-08-15 | 21.74 | $21.98 | 149700 |
| 2025-08-14 | 21.72 | $21.97 | 182650 |
| 2025-08-13 | 21.69 | $22.04 | 156900 |
| 2025-08-12 | 21.66 | $22.00 | 174940 |
| 2025-08-11 | 21.62 | $21.75 | 189600 |
| 2025-08-08 | 21.61 | $21.69 | 137965 |
| 2025-08-07 | 21.60 | $21.64 | 271841 |
| 2025-08-06 | 21.59 | $21.45 | 143800 |
| 2025-08-05 | 21.61 | $21.41 | 162520 |
| 2025-08-04 | 21.63 | $21.47 | 214700 |
| 2025-08-01 | 21.65 | $21.15 | 304000 |
| 2025-07-31 | 21.70 | $21.60 | 214321 |
| 2025-07-30 | 21.71 | $21.57 | 214000 |
| 2025-07-29 | 21.72 | $21.63 | 237513 |
| 2025-07-28 | 21.73 | $21.82 | 329400 |
| 2025-07-25 | 21.73 | $22.20 | 353625 |
| 2025-07-24 | 21.68 | $22.01 | 303502 |
| 2025-07-23 | 21.64 | $22.03 | 314411 |
| 2025-07-22 | 21.60 | $21.87 | 316234 |
| 2025-07-21 | 21.57 | $21.95 | 334028 |
| 2025-07-18 | 21.53 | $21.99 | 344200 |
| 2025-07-17 | 21.48 | $21.80 | 327004 |
| 2025-07-16 | 21.45 | $21.71 | 288600 |
| 2025-07-15 | 21.42 | $21.70 | 261418 |
| 2025-07-14 | 21.39 | $21.68 | 256100 |
| 2025-07-11 | 21.36 | $21.67 | 317313 |
| 2025-07-10 | 21.33 | $21.75 | 372700 |
| 2025-07-09 | 21.29 | $21.94 | 450300 |
| 2025-07-08 | 21.22 | $21.65 | 244400 |
| 2025-07-07 | 21.17 | $21.62 | 308177 |
| 2025-07-03 | 21.13 | $21.90 | 207100 |
| 2025-07-02 | 21.04 | $21.60 | 328230 |
| 2025-07-01 | 20.99 | $21.55 | 367816 |
| 2025-06-30 | 20.93 | $21.71 | 285100 |
| 2025-06-27 | 20.84 | $21.48 | 432200 |
| 2025-06-26 | 20.78 | $21.39 | 361900 |
| 2025-06-25 | 20.71 | $21.24 | 277789 |
| 2025-06-24 | 20.66 | $21.21 | 308500 |
| 2025-06-23 | 20.60 | $20.93 | 354700 |
| 2025-06-20 | 20.56 | $20.71 | 278700 |
| 2025-06-18 | 20.55 | $20.76 | 276729 |
| 2025-06-17 | 20.52 | $20.76 | 235527 |
| 2025-06-16 | 20.50 | $20.89 | 257235 |
| 2025-06-13 | 20.46 | $20.72 | 259352 |
| 2025-06-12 | 20.43 | $20.85 | 430149 |
| 2025-06-11 | 20.39 | $20.85 | 301300 |
| 2025-06-10 | 20.34 | $20.94 | 307439 |
| 2025-06-09 | 20.27 | $20.88 | 633803 |
| 2025-06-06 | 20.21 | $20.78 | 228321 |
| 2025-06-05 | 20.15 | $20.59 | 283681 |
| 2025-06-04 | 20.10 | $20.56 | 195346 |
| 2025-06-03 | 20.06 | $20.56 | 197343 |
| 2025-06-02 | 20.00 | $20.51 | 207230 |
| 2025-05-30 | 19.95 | $20.44 | 316938 |
| 2025-05-29 | 19.90 | $20.47 | 259100 |
| 2025-05-28 | 19.84 | $20.29 | 106900 |
| 2025-05-27 | 19.79 | $20.40 | 168234 |
| 2025-05-23 | 19.73 | $20.08 | 204800 |
| 2025-05-22 | 19.69 | $20.14 | 153200 |
| 2025-05-21 | 19.64 | $20.16 | 157400 |
| 2025-05-20 | 19.59 | $20.35 | 144000 |
| 2025-05-19 | 19.51 | $20.39 | 231515 |
| 2025-05-16 | 19.41 | $20.40 | 219256 |
| 2025-05-15 | 19.31 | $20.13 | 257742 |
| 2025-05-14 | 19.22 | $20.22 | 192637 |
| 2025-05-13 | 19.12 | $20.10 | 222000 |
| 2025-05-12 | 19.02 | $19.84 | 345622 |
| 2025-05-09 | 18.93 | $19.27 | 245741 |
| 2025-05-08 | 18.89 | $19.37 | 278300 |
| 2025-05-07 | 18.84 | $19.25 | 123200 |
| 2025-05-06 | 18.80 | $19.20 | 208638 |
| 2025-05-05 | 18.76 | $19.33 | 251912 |
| 2025-05-02 | 18.70 | $19.32 | 211608 |
| 2025-05-01 | 18.63 | $19.11 | 231300 |
| 2025-04-30 | 18.58 | $18.86 | 141244 |
| 2025-04-29 | 18.55 | $18.76 | 254621 |
| 2025-04-28 | 18.53 | $18.65 | 342605 |
| 2025-04-25 | 18.52 | $19.05 | 306558 |
| 2025-04-24 | 18.46 | $18.84 | 243116 |
| 2025-04-23 | 18.42 | $18.60 | 333463 |
| 2025-04-22 | 18.40 | $18.11 | 275690 |
| 2025-04-21 | 18.43 | $17.84 | 596100 |
| 2025-04-17 | 18.50 | $18.18 | 136049 |
| 2025-04-16 | 18.53 | $18.00 | 255500 |
| 2025-04-15 | 18.59 | $18.51 | 186231 |
| 2025-04-14 | 18.59 | $18.47 | 181900 |
| 2025-04-11 | 18.61 | $18.35 | 158900 |
| 2025-04-10 | 18.63 | $18.12 | 388400 |
| 2025-04-09 | 18.69 | $18.72 | 463281 |
| 2025-04-08 | 18.68 | $17.13 | 434004 |
| 2025-04-07 | 18.85 | $17.11 | 672136 |
| 2025-04-04 | 19.03 | $17.43 | 651605 |
| 2025-04-03 | 19.20 | $18.45 | 558522 |
| 2025-04-02 | 19.28 | $19.25 | 177200 |
| 2025-04-01 | 19.28 | $19.15 | 202841 |
| 2025-03-31 | 19.30 | $18.99 | 277200 |
| 2025-03-28 | 19.33 | $18.93 | 271700 |
| 2025-03-27 | 19.37 | $19.25 | 191625 |
| 2025-03-26 | 19.38 | $19.28 | 224416 |
| 2025-03-25 | 19.39 | $19.45 | 197690 |
| 2025-03-24 | 19.39 | $19.39 | 231922 |
| 2025-03-21 | 19.39 | $19.16 | 151715 |
| 2025-03-20 | 19.41 | $19.07 | 151600 |
| 2025-03-19 | 19.45 | $19.09 | 424200 |
| 2025-03-18 | 19.49 | $18.98 | 216547 |
| 2025-03-17 | 19.54 | $19.15 | 313400 |
| 2025-03-14 | 19.58 | $19.00 | 260923 |
| 2025-03-13 | 19.64 | $18.61 | 317306 |
| 2025-03-12 | 19.75 | $18.81 | 276249 |
| 2025-03-11 | 19.85 | $18.67 | 370024 |
| 2025-03-10 | 19.97 | $18.81 | 532707 |
| 2025-03-07 | 20.09 | $19.40 | 339100 |
| 2025-03-06 | 20.17 | $19.30 | 362900 |
| 2025-03-05 | 20.26 | $19.70 | 241904 |
| 2025-03-04 | 20.32 | $19.57 | 446700 |
| 2025-03-03 | 20.40 | $19.67 | 546900 |
| 2025-02-28 | 20.47 | $20.10 | 352300 |
| 2025-02-27 | 20.51 | $19.81 | 371320 |
| 2025-02-26 | 20.58 | $20.14 | 192100 |
| 2025-02-25 | 20.63 | $20.20 | 243000 |
| 2025-02-24 | 20.68 | $20.36 | 315007 |
| 2025-02-21 | 20.71 | $20.47 | 339000 |
| 2025-02-20 | 20.73 | $20.82 | 198363 |
| 2025-02-19 | 20.73 | $20.94 | 244939 |
| 2025-02-18 | 20.70 | $20.94 | 219600 |
| 2025-02-14 | 20.68 | $20.88 | 293600 |
| 2025-02-13 | 20.66 | $20.84 | 277813 |
| 2025-02-12 | 20.64 | $20.73 | 253447 |
| 2025-02-11 | 20.63 | $20.69 | 237733 |
| 2025-02-10 | 20.62 | $20.70 | 247600 |
| 2025-02-07 | 20.61 | $20.47 | 287113 |
| 2025-02-06 | 20.63 | $20.65 | 219248 |
| 2025-02-05 | 20.63 | $20.62 | 254800 |
| 2025-02-04 | 20.63 | $20.53 | 230400 |
| 2025-02-03 | 20.64 | $20.33 | 303041 |
| 2025-01-31 | 20.67 | $20.50 | 163761 |
| 2025-01-30 | 20.69 | $20.53 | 186826 |
| 2025-01-29 | 20.70 | $20.53 | 212046 |
| 2025-01-28 | 20.72 | $20.56 | 231114 |
| 2025-01-27 | 20.74 | $20.48 | 482814 |
| 2025-01-24 | 20.77 | $21.28 | 471611 |
| 2025-01-23 | 20.71 | $21.24 | 305300 |
| 2025-01-22 | 20.66 | $21.21 | 455900 |
| 2025-01-21 | 20.60 | $21.09 | 462000 |
| 2025-01-17 | 20.55 | $20.94 | 644640 |
| 2025-01-16 | 20.51 | $20.70 | 261600 |
| 2025-01-15 | 20.49 | $20.62 | 260256 |
| 2025-01-14 | 20.47 | $20.26 | 383516 |
| 2025-01-13 | 20.49 | $20.39 | 530700 |
| 2025-01-10 | 20.50 | $20.22 | 451000 |
| 2025-01-08 | 20.53 | $20.46 | 409508 |
| 2025-01-07 | 20.54 | $20.49 | 430900 |
| 2025-01-06 | 20.55 | $20.57 | 271200 |
| 2025-01-03 | 20.54 | $20.46 | 209240 |
| 2025-01-02 | 20.55 | $20.26 | 327121 |
| 2024-12-31 | 20.58 | $20.20 | 219627 |
| 2024-12-30 | 20.62 | $20.30 | 205016 |
| 2024-12-27 | 20.66 | $20.50 | 273600 |
| 2024-12-26 | 20.68 | $20.68 | 202500 |
| 2024-12-24 | 20.68 | $20.64 | 179300 |
| 2024-12-23 | 20.68 | $20.48 | 471374 |
| 2024-12-20 | 20.70 | $20.28 | 249770 |
| 2024-12-19 | 20.74 | $20.04 | 309708 |
| 2024-12-18 | 20.82 | $20.05 | 336797 |
| 2024-12-17 | 20.90 | $20.58 | 168227 |
| 2024-12-16 | 20.93 | $20.66 | 312011 |
| 2024-12-13 | 20.96 | $20.49 | 319200 |
| 2024-12-12 | 21.01 | $20.56 | 206036 |
| 2024-12-11 | 21.06 | $20.73 | 230044 |
| 2024-12-10 | 21.09 | $20.56 | 208731 |
| 2024-12-09 | 21.15 | $20.70 | 211200 |
| 2024-12-06 | 21.20 | $20.79 | 187602 |
| 2024-12-05 | 21.24 | $20.73 | 230166 |
| 2024-12-04 | 21.29 | $20.73 | 340733 |
| 2024-12-03 | 21.35 | $20.66 | 231583 |
| 2024-12-02 | 21.43 | $20.68 | 216321 |
| 2024-11-29 | 21.50 | $20.57 | 100410 |
| 2024-11-27 | 21.60 | $20.37 | 425000 |
| 2024-11-26 | 21.73 | $20.52 | 316547 |
| 2024-11-25 | 21.86 | $20.44 | 421640 |
| 2024-11-22 | 22.01 | $20.42 | 679224 |
| 2024-11-21 | 22.18 | $22.43 | 923132 |
| 2024-11-20 | 22.15 | $22.30 | 620800 |
| 2024-11-19 | 22.13 | $22.53 | 549910 |
| 2024-11-18 | 22.09 | $22.44 | 615905 |
| 2024-11-15 | 22.06 | $22.02 | 407100 |
| 2024-11-14 | 22.06 | $22.28 | 166213 |
| 2024-11-13 | 22.04 | $22.45 | 131000 |
| 2024-11-12 | 21.99 | $22.43 | 142914 |
| 2024-11-11 | 21.95 | $22.51 | 210100 |
| 2024-11-08 | 21.89 | $22.44 | 317300 |
| 2024-11-07 | 21.83 | $22.48 | 242830 |
| 2024-11-06 | 21.76 | $22.30 | 245856 |
| 2024-11-05 | 21.70 | $21.79 | 186415 |
| 2024-11-04 | 21.69 | $21.63 | 258342 |
| 2024-11-01 | 21.70 | $21.73 | 223900 |
| 2024-10-31 | 21.70 | $21.66 | 287712 |
| 2024-10-30 | 21.70 | $21.96 | 331207 |
| 2024-10-29 | 21.67 | $21.89 | 164300 |
| 2024-10-28 | 21.65 | $21.80 | 321000 |
| 2024-10-25 | 21.64 | $21.76 | 224400 |
| 2024-10-24 | 21.62 | $21.66 | 136803 |
| 2024-10-23 | 21.62 | $21.60 | 153900 |
| 2024-10-22 | 21.62 | $21.86 | 367600 |
| 2024-10-21 | 21.60 | $21.83 | 166817 |
| 2024-10-18 | 21.57 | $21.92 | 119653 |
| 2024-10-17 | 21.53 | $21.86 | 121032 |
| 2024-10-16 | 21.50 | $21.88 | 203337 |
| 2024-10-15 | 21.46 | $21.67 | 164500 |
| 2024-10-14 | 21.44 | $21.92 | 166203 |
| 2024-10-11 | 21.39 | $21.74 | 101357 |
| 2024-10-10 | 21.35 | $21.60 | 107000 |
| 2024-10-09 | 21.32 | $21.64 | 192022 |
| 2024-10-08 | 21.29 | $21.39 | 165000 |
| 2024-10-07 | 21.28 | $21.30 | 158300 |
| 2024-10-04 | 21.28 | $21.45 | 184519 |
| 2024-10-03 | 21.26 | $21.17 | 182600 |
| 2024-10-02 | 21.27 | $21.38 | 150736 |
| 2024-10-01 | 21.26 | $21.40 | 168807 |
| 2024-09-30 | 21.24 | $21.56 | 260024 |
| 2024-09-27 | 21.21 | $21.39 | 215500 |
| 2024-09-26 | 21.19 | $21.37 | 292000 |
| 2024-09-25 | 21.17 | $21.24 | 346100 |
| 2024-09-24 | 21.16 | $21.35 | 404500 |
| 2024-09-23 | 21.14 | $21.44 | 315010 |
| 2024-09-20 | 21.11 | $21.40 | 229400 |
| 2024-09-19 | 21.08 | $21.51 | 186934 |
| 2024-09-18 | 21.04 | $21.24 | 197709 |
| 2024-09-17 | 21.01 | $21.19 | 213749 |
| 2024-09-16 | 21.00 | $21.24 | 241800 |
| 2024-09-13 | 20.97 | $21.24 | 197000 |
| 2024-09-12 | 20.94 | $21.11 | 199718 |
| 2024-09-11 | 20.92 | $20.91 | 215200 |
| 2024-09-10 | 20.93 | $20.69 | 142200 |
| 2024-09-09 | 20.95 | $20.67 | 174520 |
| 2024-09-06 | 20.98 | $20.37 | 224708 |
| 2024-09-05 | 21.04 | $20.88 | 158100 |
| 2024-09-04 | 21.06 | $20.88 | 342923 |
| 2024-09-03 | 21.08 | $20.91 | 234941 |
| 2024-08-30 | 21.10 | $21.38 | 183722 |
| 2024-08-29 | 21.07 | $21.22 | 241036 |
| 2024-08-28 | 21.05 | $21.08 | 220100 |
| 2024-08-27 | 21.05 | $21.23 | 120704 |
| 2024-08-26 | 21.03 | $21.20 | 205102 |
| 2024-08-23 | 21.01 | $21.20 | 288300 |
| 2024-08-22 | 20.99 | $21.06 | 199148 |
| 2024-08-21 | 20.99 | $21.27 | 144100 |
| 2024-08-20 | 20.96 | $21.25 | 118713 |
| 2024-08-19 | 20.93 | $21.25 | 114219 |
| 2024-08-16 | 20.89 | $21.02 | 109728 |
| 2024-08-15 | 20.88 | $21.09 | 200700 |
| 2024-08-14 | 20.86 | $20.67 | 200804 |
| 2024-08-13 | 20.88 | $20.55 | 150908 |
| 2024-08-12 | 20.91 | $20.05 | 210017 |
| 2024-08-09 | 21.00 | $19.94 | 719615 |
| 2024-08-08 | 21.11 | $20.14 | 615729 |
| 2024-08-07 | 21.22 | $19.95 | 672011 |
| 2024-08-06 | 21.35 | $20.58 | 274026 |
| 2024-08-05 | 21.43 | $20.25 | 494600 |
| 2024-08-02 | 21.56 | $21.07 | 151242 |
| 2024-08-01 | 21.61 | $21.36 | 213100 |
| 2024-07-31 | 21.63 | $21.48 | 274500 |
| 2024-07-30 | 21.65 | $21.36 | 249317 |
| 2024-07-29 | 21.68 | $21.43 | 225800 |
| 2024-07-26 | 21.71 | $21.32 | 238122 |
| 2024-07-25 | 21.75 | $21.21 | 255000 |
| 2024-07-24 | 21.80 | $21.40 | 271834 |
| 2024-07-23 | 21.84 | $21.91 | 293500 |
| 2024-07-22 | 21.84 | $22.01 | 283833 |
| 2024-07-19 | 21.82 | $21.84 | 78042 |
| 2024-07-18 | 21.82 | $21.98 | 164928 |
| 2024-07-17 | 21.80 | $22.30 | 130300 |
| 2024-07-16 | 21.75 | $22.45 | 144925 |
| 2024-07-15 | 21.67 | $22.22 | 134911 |
| 2024-07-12 | 21.62 | $22.08 | 234000 |
| 2024-07-11 | 21.57 | $22.19 | 176500 |
| 2024-07-10 | 21.50 | $22.29 | 155598 |
| 2024-07-09 | 21.42 | $21.96 | 176537 |
| 2024-07-08 | 21.36 | $22.00 | 127811 |
| 2024-07-05 | 21.30 | $22.01 | 155242 |
| 2024-07-03 | 21.22 | $21.73 | 49200 |
| 2024-07-02 | 21.17 | $21.53 | 120700 |
| 2024-07-01 | 21.13 | $21.43 | 144623 |
| 2024-06-28 | 21.10 | $21.49 | 95024 |
| 2024-06-27 | 21.06 | $21.58 | 102710 |
| 2024-06-26 | 21.00 | $21.49 | 132200 |
| 2024-06-25 | 20.95 | $21.37 | 101800 |
| 2024-06-24 | 20.90 | $21.40 | 125421 |
| 2024-06-21 | 20.85 | $21.54 | 81733 |
| 2024-06-20 | 20.78 | $21.48 | 121500 |
| 2024-06-18 | 20.71 | $21.41 | 92200 |
| 2024-06-17 | 20.63 | $21.41 | 95800 |
| 2024-06-14 | 20.55 | $21.30 | 149724 |
| 2024-06-13 | 20.47 | $21.17 | 96831 |
| 2024-06-12 | 20.40 | $21.08 | 134400 |
| 2024-06-11 | 20.33 | $20.80 | 59700 |
| 2024-06-10 | 20.28 | $20.76 | 74500 |
| 2024-06-07 | 20.23 | $20.69 | 77725 |
| 2024-06-06 | 20.18 | $20.67 | 79600 |
| 2024-06-05 | 20.13 | $20.76 | 128723 |
| 2024-06-04 | 20.06 | $20.45 | 83000 |
| 2024-06-03 | 20.02 | $20.48 | 149900 |
| 2024-05-31 | 19.97 | $20.44 | 204132 |
| 2024-05-30 | 19.92 | $20.09 | 192305 |
| 2024-05-29 | 19.90 | $20.19 | 284118 |
| 2024-05-28 | 19.87 | $20.58 | 242798 |
| 2024-05-24 | 19.80 | $20.73 | 441600 |
| 2024-05-23 | 19.70 | $19.96 | 105800 |
| 2024-05-22 | 19.67 | $20.14 | 93313 |
| 2024-05-21 | 19.62 | $20.16 | 179916 |
| 2024-05-20 | 19.56 | $20.10 | 164700 |
| 2024-05-17 | 19.51 | $20.06 | 245322 |
| 2024-05-16 | 19.45 | $20.05 | 135145 |
| 2024-05-15 | 19.39 | $20.05 | 156913 |
| 2024-05-14 | 19.32 | $19.80 | 172938 |
| 2024-05-13 | 19.27 | $19.72 | 159900 |
| 2024-05-10 | 19.22 | $19.71 | 160200 |
| 2024-05-09 | 19.17 | $19.67 | 207011 |
| 2024-05-08 | 19.11 | $19.55 | 175300 |
| 2024-05-07 | 19.07 | $19.52 | 253300 |
| 2024-05-06 | 19.02 | $19.46 | 320931 |
| 2024-05-03 | 18.97 | $19.28 | 212800 |
| 2024-05-02 | 18.94 | $19.07 | 298206 |
| 2024-05-01 | 18.93 | $18.85 | 334034 |
| 2024-04-30 | 18.93 | $18.87 | 219136 |
| 2024-04-29 | 18.94 | $19.05 | 227018 |
| 2024-04-26 | 18.93 | $18.98 | 112942 |
| 2024-04-25 | 18.92 | $18.72 | 226000 |
| 2024-04-24 | 18.95 | $18.83 | 250000 |
| 2024-04-23 | 18.96 | $18.81 | 152620 |
| 2024-04-22 | 18.97 | $18.59 | 218428 |
| 2024-04-19 | 19.01 | $18.39 | 232700 |
| 2024-04-18 | 19.08 | $18.60 | 96813 |
| 2024-04-17 | 19.13 | $18.74 | 103130 |
| 2024-04-16 | 19.17 | $18.84 | 103400 |
| 2024-04-15 | 19.21 | $18.80 | 228400 |
| 2024-04-12 | 19.25 | $19.07 | 118822 |
| 2024-04-11 | 19.27 | $19.34 | 102021 |
| 2024-04-10 | 19.26 | $19.12 | 106800 |
| 2024-04-09 | 19.28 | $19.30 | 194224 |
| 2024-04-08 | 19.27 | $19.29 | 201600 |
| 2024-04-05 | 19.27 | $19.25 | 111600 |
| 2024-04-04 | 19.28 | $19.11 | 159500 |
| 2024-04-03 | 19.29 | $19.32 | 103646 |
| 2024-04-02 | 19.29 | $19.26 | 170300 |
| 2024-04-01 | 19.29 | $19.47 | 118713 |
| 2024-03-28 | 19.27 | $19.52 | 133200 |
| 2024-03-27 | 19.25 | $19.51 | 178400 |
| 2024-03-26 | 19.22 | $19.35 | 159113 |
| 2024-03-25 | 19.21 | $19.45 | 130007 |
| 2024-03-22 | 19.18 | $19.51 | 86537 |
| 2024-03-21 | 19.15 | $19.46 | 156000 |
| 2024-03-20 | 19.11 | $19.43 | 169007 |
| 2024-03-19 | 19.08 | $19.26 | 108400 |
| 2024-03-18 | 19.06 | $19.19 | 99300 |
| 2024-03-15 | 19.05 | $19.08 | 108126 |
| 2024-03-14 | 19.04 | $19.26 | 116800 |
| 2024-03-13 | 19.02 | $19.43 | 186600 |
| 2024-03-12 | 18.98 | $19.39 | 195000 |
| 2024-03-11 | 18.94 | $19.18 | 173804 |
| 2024-03-08 | 18.91 | $19.15 | 166511 |
| 2024-03-07 | 18.88 | $19.24 | 430010 |
| 2024-03-06 | 18.85 | $19.09 | 300300 |
| 2024-03-05 | 18.82 | $18.93 | 182635 |
| 2024-03-04 | 18.81 | $19.17 | 198600 |
| 2024-03-01 | 18.77 | $19.24 | 169346 |
| 2024-02-29 | 18.72 | $19.09 | 118800 |
| 2024-02-28 | 18.68 | $19.05 | 159406 |
| 2024-02-27 | 18.65 | $19.05 | 105000 |
| 2024-02-26 | 18.60 | $19.02 | 179021 |
| 2024-02-23 | 18.56 | $19.04 | 130800 |
| 2024-02-22 | 18.51 | $18.99 | 190334 |
| 2024-02-21 | 18.46 | $18.59 | 113700 |
| 2024-02-20 | 18.44 | $18.63 | 177700 |
| 2024-02-16 | 18.42 | $18.65 | 190300 |
| 2024-02-15 | 18.40 | $18.74 | 282900 |
| 2024-02-14 | 18.36 | $18.72 | 231400 |
| 2024-02-13 | 18.33 | $18.40 | 254436 |
| 2024-02-12 | 18.32 | $18.80 | 190131 |
| 2024-02-09 | 18.27 | $18.73 | 334000 |
| 2024-02-08 | 18.22 | $18.80 | 165012 |
| 2024-02-07 | 18.16 | $18.80 | 176030 |
| 2024-02-06 | 18.09 | $18.63 | 138700 |
| 2024-02-05 | 18.04 | $18.58 | 176414 |
| 2024-02-02 | 17.98 | $18.51 | 128628 |
| 2024-02-01 | 17.92 | $18.35 | 177636 |
| 2024-01-31 | 17.88 | $18.16 | 282915 |
| 2024-01-30 | 17.85 | $18.38 | 134300 |
| 2024-01-29 | 17.79 | $18.42 | 160448 |
| 2024-01-26 | 17.72 | $18.27 | 166531 |
| 2024-01-25 | 17.67 | $18.16 | 204300 |
| 2024-01-24 | 17.62 | $18.09 | 333600 |
| 2024-01-23 | 17.57 | $17.87 | 120042 |
| 2024-01-22 | 17.53 | $17.88 | 171300 |
| 2024-01-19 | 17.50 | $17.85 | 171702 |
| 2024-01-18 | 17.46 | $17.57 | 83500 |
| 2024-01-17 | 17.45 | $17.41 | 96900 |
| 2024-01-16 | 17.45 | $17.48 | 112700 |
| 2024-01-12 | 17.45 | $17.56 | 110200 |
| 2024-01-11 | 17.44 | $17.55 | 274100 |
| 2024-01-10 | 17.43 | $17.63 | 249529 |
| 2024-01-09 | 17.40 | $17.47 | 290100 |
| 2024-01-08 | 17.40 | $17.50 | 183800 |
| 2024-01-05 | 17.39 | $17.32 | 418919 |
| 2024-01-04 | 17.39 | $17.19 | 236742 |
| 2024-01-03 | 17.41 | $17.24 | 129222 |
| 2024-01-02 | 17.43 | $17.45 | 235208 |
| 2023-12-29 | 17.43 | $17.71 | 99900 |
| 2023-12-28 | 17.40 | $17.75 | 166505 |
| 2023-12-27 | 17.37 | $17.76 | 131912 |
| 2023-12-26 | 17.32 | $17.73 | 95239 |
| 2023-12-22 | 17.28 | $17.58 | 231500 |
| 2023-12-21 | 17.25 | $17.51 | 129123 |
| 2023-12-20 | 17.22 | $17.37 | 165500 |
| 2023-12-19 | 17.21 | $17.66 | 83100 |
| 2023-12-18 | 17.16 | $17.45 | 131815 |
| 2023-12-15 | 17.13 | $17.34 | 150900 |
| 2023-12-14 | 17.11 | $17.47 | 134947 |
| 2023-12-13 | 17.07 | $17.43 | 110649 |
| 2023-12-12 | 17.03 | $17.20 | 136533 |
| 2023-12-11 | 17.01 | $17.15 | 118349 |
| 2023-12-08 | 17.00 | $17.07 | 214400 |
| 2023-12-07 | 16.99 | $17.01 | 134600 |
| 2023-12-06 | 16.99 | $16.95 | 238000 |
| 2023-12-05 | 16.99 | $17.01 | 129200 |
| 2023-12-04 | 16.99 | $16.98 | 221400 |
| 2023-12-01 | 16.99 | $17.06 | 128246 |
| 2023-11-30 | 16.98 | $16.96 | 121200 |
| 2023-11-29 | 16.99 | $16.98 | 105820 |
| 2023-11-28 | 16.99 | $16.99 | 135600 |
| 2023-11-27 | 16.99 | $16.91 | 167400 |
| 2023-11-24 | 17.00 | $17.04 | 87300 |
| 2023-11-22 | 16.99 | $16.95 | 198209 |
| 2023-11-21 | 16.99 | $16.84 | 217400 |
| 2023-11-20 | 17.01 | $16.78 | 328134 |
| 2023-11-17 | 17.04 | $16.64 | 228527 |
| 2023-11-16 | 17.08 | $17.69 | 304859 |
| 2023-11-15 | 17.01 | $17.69 | 154500 |
| 2023-11-14 | 16.94 | $17.74 | 324700 |
| 2023-11-13 | 16.86 | $17.39 | 162000 |
| 2023-11-10 | 16.80 | $17.30 | 256171 |
| 2023-11-09 | 16.75 | $17.21 | 364923 |
| 2023-11-08 | 16.70 | $17.19 | 350423 |
| 2023-11-07 | 16.65 | $17.18 | 292711 |
| 2023-11-06 | 16.59 | $17.09 | 266009 |
| 2023-11-03 | 16.54 | $17.05 | 147200 |
| 2023-11-02 | 16.49 | $16.83 | 109037 |
| 2023-11-01 | 16.45 | $16.44 | 94475 |
| 2023-10-31 | 16.45 | $16.18 | 105213 |
| 2023-10-30 | 16.48 | $16.04 | 108437 |
| 2023-10-27 | 16.52 | $15.85 | 128400 |
| 2023-10-26 | 16.60 | $15.97 | 136318 |
| 2023-10-25 | 16.66 | $16.17 | 178147 |
| 2023-10-24 | 16.71 | $16.45 | 94914 |
| 2023-10-23 | 16.74 | $16.36 | 97015 |
| 2023-10-20 | 16.78 | $16.42 | 94200 |
| 2023-10-19 | 16.82 | $16.63 | 140600 |
| 2023-10-18 | 16.84 | $16.76 | 85070 |
| 2023-10-17 | 16.85 | $16.95 | 105535 |
| 2023-10-16 | 16.84 | $16.91 | 176408 |
| 2023-10-13 | 16.83 | $16.70 | 85841 |
| 2023-10-12 | 16.84 | $16.76 | 62808 |
| 2023-10-11 | 16.85 | $16.90 | 191300 |
| 2023-10-10 | 16.84 | $16.87 | 127700 |
| 2023-10-09 | 16.84 | $16.80 | 134339 |
| 2023-10-06 | 16.85 | $16.75 | 245000 |
| 2023-10-05 | 16.86 | $16.60 | 91300 |
| 2023-10-04 | 16.88 | $16.63 | 145900 |
| 2023-10-03 | 16.91 | $16.48 | 127500 |
| 2023-10-02 | 16.95 | $16.65 | 292105 |
| 2023-09-29 | 16.99 | $16.64 | 107308 |
| 2023-09-28 | 17.02 | $16.69 | 171648 |
| 2023-09-27 | 17.06 | $16.49 | 218424 |
| 2023-09-26 | 17.12 | $16.62 | 211932 |
| 2023-09-25 | 17.17 | $16.87 | 121000 |
| 2023-09-22 | 17.20 | $16.90 | 152400 |
| 2023-09-21 | 17.23 | $16.84 | 271649 |
| 2023-09-20 | 17.27 | $17.14 | 107313 |
| 2023-09-19 | 17.29 | $17.22 | 71909 |
| 2023-09-18 | 17.30 | $17.26 | 48603 |
| 2023-09-15 | 17.30 | $17.22 | 126100 |
| 2023-09-14 | 17.31 | $17.34 | 157303 |
| 2023-09-13 | 17.30 | $17.22 | 221900 |
| 2023-09-12 | 17.31 | $17.24 | 83733 |
| 2023-09-11 | 17.32 | $17.33 | 171400 |
| 2023-09-08 | 17.32 | $17.22 | 89800 |
| 2023-09-07 | 17.33 | $17.19 | 180306 |
| 2023-09-06 | 17.35 | $17.36 | 112005 |
| 2023-09-05 | 17.34 | $17.62 | 184545 |
| 2023-09-01 | 17.32 | $17.67 | 203300 |
| 2023-08-31 | 17.28 | $17.63 | 232634 |
| 2023-08-30 | 17.24 | $17.57 | 165732 |
| 2023-08-29 | 17.21 | $17.43 | 76100 |
| 2023-08-28 | 17.18 | $17.19 | 221606 |
| 2023-08-25 | 17.18 | $17.06 | 129817 |
| 2023-08-24 | 17.19 | $16.96 | 164120 |
| 2023-08-23 | 17.22 | $17.19 | 143603 |
| 2023-08-22 | 17.22 | $17.02 | 242305 |
| 2023-08-21 | 17.24 | $17.08 | 69222 |
| 2023-08-18 | 17.26 | $16.96 | 115800 |
| 2023-08-17 | 17.29 | $16.96 | 308731 |
| 2023-08-16 | 17.33 | $17.20 | 87700 |
| 2023-08-15 | 17.34 | $17.26 | 100800 |
| 2023-08-14 | 17.35 | $17.44 | 187500 |
| 2023-08-11 | 17.34 | $17.40 | 171300 |
| 2023-08-10 | 17.33 | $17.41 | 149700 |
| 2023-08-09 | 17.32 | $17.39 | 191500 |
| 2023-08-08 | 17.32 | $17.49 | 119900 |
| 2023-08-07 | 17.30 | $17.49 | 94508 |
| 2023-08-04 | 17.28 | $17.39 | 178100 |
| 2023-08-03 | 17.27 | $17.38 | 155200 |
| 2023-08-02 | 17.26 | $17.47 | 158900 |
| 2023-08-01 | 17.23 | $17.68 | 118900 |
| 2023-07-31 | 17.19 | $17.70 | 184027 |
| 2023-07-28 | 17.13 | $17.59 | 244300 |
| 2023-07-27 | 17.08 | $17.41 | 279922 |
| 2023-07-26 | 17.05 | $17.40 | 156324 |
| 2023-07-25 | 17.01 | $17.40 | 133331 |
| 2023-07-24 | 16.97 | $17.36 | 164346 |
| 2023-07-21 | 16.93 | $17.30 | 124900 |
| 2023-07-20 | 16.89 | $17.28 | 232700 |
| 2023-07-19 | 16.85 | $17.39 | 122700 |
| 2023-07-18 | 16.80 | $17.31 | 179000 |
| 2023-07-17 | 16.74 | $17.18 | 129000 |
| 2023-07-14 | 16.69 | $17.08 | 127730 |
| 2023-07-13 | 16.65 | $17.02 | 120045 |
| 2023-07-12 | 16.62 | $16.94 | 103300 |
| 2023-07-11 | 16.58 | $16.80 | 127100 |
| 2023-07-10 | 16.56 | $16.78 | 132700 |
| 2023-07-07 | 16.53 | $16.73 | 174744 |
| 2023-07-06 | 16.51 | $16.79 | 122829 |
| 2023-07-05 | 16.49 | $16.91 | 110500 |
| 2023-07-03 | 16.44 | $16.92 | 61900 |
| 2023-06-30 | 16.39 | $16.81 | 83900 |
| 2023-06-29 | 16.35 | $16.61 | 57736 |
| 2023-06-28 | 16.32 | $16.55 | 98600 |
| 2023-06-27 | 16.29 | $16.55 | 97820 |
| 2023-06-26 | 16.27 | $16.34 | 109400 |
| 2023-06-23 | 16.26 | $16.41 | 140822 |
| 2023-06-22 | 16.24 | $16.57 | 215900 |
| 2023-06-21 | 16.21 | $16.52 | 106200 |
| 2023-06-20 | 16.18 | $16.56 | 129000 |
| 2023-06-16 | 16.14 | $16.62 | 72337 |
| 2023-06-15 | 16.08 | $16.64 | 99524 |
| 2023-06-14 | 16.03 | $16.42 | 135500 |
| 2023-06-13 | 15.99 | $16.44 | 114400 |
| 2023-06-12 | 15.94 | $16.30 | 96000 |
| 2023-06-09 | 15.90 | $16.19 | 124700 |
| 2023-06-08 | 15.87 | $16.15 | 91604 |
| 2023-06-07 | 15.84 | $16.07 | 113700 |
| 2023-06-06 | 15.81 | $16.17 | 74100 |
| 2023-06-05 | 15.78 | $16.12 | 104379 |
| 2023-06-02 | 15.74 | $16.15 | 103347 |
| 2023-06-01 | 15.70 | $15.92 | 164327 |
| 2023-05-31 | 15.67 | $15.76 | 144700 |
| 2023-05-30 | 15.67 | $15.85 | 129800 |
| 2023-05-26 | 15.65 | $15.83 | 87000 |
| 2023-05-25 | 15.63 | $15.64 | 217935 |
| 2023-05-24 | 15.62 | $15.43 | 114845 |
| 2023-05-23 | 15.65 | $15.59 | 170988 |
| 2023-05-22 | 15.65 | $15.82 | 96800 |
| 2023-05-19 | 15.63 | $15.85 | 113212 |
| 2023-05-18 | 15.61 | $15.88 | 236100 |
| 2023-05-17 | 15.58 | $15.72 | 98403 |
| 2023-05-16 | 15.57 | $15.55 | 117335 |
| 2023-05-15 | 15.57 | $15.64 | 143800 |
| 2023-05-12 | 15.56 | $15.56 | 144233 |
| 2023-05-11 | 15.56 | $15.58 | 84548 |
| 2023-05-10 | 15.56 | $15.61 | 223800 |
| 2023-05-09 | 15.56 | $15.54 | 84749 |
| 2023-05-08 | 15.56 | $15.57 | 132700 |
| 2023-05-05 | 15.56 | $15.59 | 97000 |
| 2023-05-04 | 15.55 | $15.35 | 144719 |
| 2023-05-03 | 15.57 | $15.50 | 116700 |
| 2023-05-02 | 15.58 | $15.60 | 120347 |
| 2023-05-01 | 15.58 | $15.75 | 116300 |
| 2023-04-28 | 15.56 | $15.74 | 108700 |
| 2023-04-27 | 15.54 | $15.64 | 119500 |
| 2023-04-26 | 15.53 | $15.35 | 117600 |
| 2023-04-25 | 15.55 | $15.37 | 161411 |
| 2023-04-24 | 15.57 | $15.64 | 119139 |
| 2023-04-21 | 15.56 | $15.68 | 135703 |
| 2023-04-20 | 15.55 | $15.71 | 106600 |
| 2023-04-19 | 15.53 | $15.74 | 97000 |
| 2023-04-18 | 15.51 | $15.78 | 151508 |
| 2023-04-17 | 15.48 | $15.75 | 185900 |
| 2023-04-14 | 15.45 | $15.75 | 172731 |
| 2023-04-13 | 15.42 | $15.78 | 205200 |
| 2023-04-12 | 15.38 | $15.55 | 308400 |
| 2023-04-11 | 15.37 | $15.67 | 281200 |
| 2023-04-10 | 15.34 | $15.62 | 177546 |
| 2023-04-06 | 15.31 | $15.60 | 117200 |
| 2023-04-05 | 15.27 | $15.56 | 373600 |
| 2023-04-04 | 15.24 | $15.60 | 343006 |
| 2023-04-03 | 15.21 | $15.66 | 179077 |
| 2023-03-31 | 15.16 | $15.55 | 151200 |
| 2023-03-30 | 15.12 | $15.31 | 244530 |
| 2023-03-29 | 15.10 | $15.19 | 510804 |
| 2023-03-28 | 15.09 | $15.02 | 224026 |
| 2023-03-27 | 15.09 | $15.05 | 143000 |
| 2023-03-24 | 15.10 | $15.02 | 187300 |
| 2023-03-23 | 15.11 | $15.02 | 239114 |
| 2023-03-22 | 15.12 | $14.92 | 221126 |
| 2023-03-21 | 15.14 | $15.20 | 125838 |
| 2023-03-20 | 15.13 | $14.93 | 168600 |
| 2023-03-17 | 15.15 | $14.82 | 171000 |
| 2023-03-16 | 15.19 | $14.97 | 254147 |
| 2023-03-15 | 15.21 | $14.78 | 163213 |
| 2023-03-14 | 15.26 | $15.01 | 221613 |
| 2023-03-13 | 15.28 | $14.67 | 207519 |
| 2023-03-10 | 15.35 | $14.84 | 271100 |
| 2023-03-09 | 15.40 | $15.11 | 444600 |
| 2023-03-08 | 15.43 | $15.37 | 68300 |
| 2023-03-07 | 15.44 | $15.32 | 148013 |
| 2023-03-06 | 15.45 | $15.56 | 116532 |
| 2023-03-03 | 15.44 | $15.53 | 171838 |
| 2023-03-02 | 15.43 | $15.31 | 223147 |
| 2023-03-01 | 15.44 | $15.30 | 198105 |
| 2023-02-28 | 15.45 | $15.34 | 150635 |
| 2023-02-27 | 15.47 | $15.33 | 211342 |
| 2023-02-24 | 15.48 | $15.24 | 232900 |
| 2023-02-23 | 15.51 | $15.37 | 252043 |
| 2023-02-22 | 15.52 | $15.29 | 156075 |
| 2023-02-21 | 15.54 | $15.36 | 148400 |
| 2023-02-17 | 15.56 | $15.61 | 173800 |
| 2023-02-16 | 15.56 | $15.66 | 160600 |
| 2023-02-15 | 15.55 | $15.79 | 165144 |
| 2023-02-14 | 15.52 | $15.81 | 190200 |
| 2023-02-13 | 15.49 | $15.83 | 168447 |
| 2023-02-10 | 15.46 | $15.63 | 244800 |
| 2023-02-09 | 15.44 | $15.63 | 230000 |
| 2023-02-08 | 15.42 | $15.75 | 171720 |
| 2023-02-07 | 15.38 | $15.86 | 339908 |
| 2023-02-06 | 15.33 | $15.65 | 173100 |
| 2023-02-03 | 15.30 | $15.83 | 264834 |
| 2023-02-02 | 15.24 | $16.05 | 482241 |
| 2023-02-01 | 15.16 | $15.78 | 636844 |
| 2023-01-31 | 15.09 | $15.56 | 394901 |
| 2023-01-30 | 15.05 | $15.35 | 658400 |
| 2023-01-27 | 15.01 | $15.47 | 594907 |
| 2023-01-26 | 14.97 | $15.38 | 893727 |
| 2023-01-25 | 14.92 | $15.15 | 290845 |
| 2023-01-24 | 14.90 | $15.16 | 218712 |
| 2023-01-23 | 14.87 | $15.19 | 273407 |
| 2023-01-20 | 14.84 | $15.06 | 225444 |
| 2023-01-19 | 14.81 | $14.75 | 268931 |
| 2023-01-18 | 14.82 | $14.86 | 307900 |
| 2023-01-17 | 14.82 | $15.10 | 271300 |
| 2023-01-13 | 14.79 | $15.08 | 211923 |
| 2023-01-12 | 14.75 | $15.03 | 304000 |
| 2023-01-11 | 14.73 | $14.90 | 389240 |
| 2023-01-10 | 14.71 | $14.76 | 142000 |
| 2023-01-09 | 14.70 | $14.65 | 233800 |
| 2023-01-06 | 14.71 | $14.69 | 243400 |
| 2023-01-05 | 14.71 | $14.36 | 165212 |
| 2023-01-04 | 14.75 | $14.59 | 347518 |
| 2023-01-03 | 14.76 | $14.51 | 263200 |
| 2022-12-30 | 14.79 | $14.54 | 196703 |
| 2022-12-29 | 14.82 | $14.54 | 385106 |
| 2022-12-28 | 14.84 | $14.34 | 435823 |
| 2022-12-27 | 14.90 | $14.49 | 631906 |
| 2022-12-23 | 14.94 | $14.59 | 224600 |
| 2022-12-22 | 14.98 | $14.53 | 326900 |
| 2022-12-21 | 15.02 | $14.79 | 441025 |
| 2022-12-20 | 15.05 | $14.55 | 357882 |
| 2022-12-19 | 15.10 | $14.53 | 186000 |
| 2022-12-16 | 15.16 | $14.68 | 239800 |
| 2022-12-15 | 15.21 | $14.83 | 253624 |
| 2022-12-14 | 15.25 | $15.18 | 267222 |
| 2022-12-13 | 15.26 | $15.25 | 368545 |
| 2022-12-12 | 15.26 | $15.15 | 226237 |
| 2022-12-09 | 15.27 | $14.95 | 168900 |
| 2022-12-08 | 15.31 | $15.06 | 279441 |
| 2022-12-07 | 15.33 | $14.97 | 270200 |
| 2022-12-06 | 15.37 | $15.00 | 205130 |
| 2022-12-05 | 15.41 | $15.27 | 152505 |
| 2022-12-02 | 15.43 | $15.50 | 164600 |
| 2022-12-01 | 15.42 | $15.57 | 250100 |
| 2022-11-30 | 15.40 | $15.54 | 263334 |
| 2022-11-29 | 15.39 | $15.11 | 131000 |
| 2022-11-28 | 15.42 | $15.11 | 195107 |
| 2022-11-25 | 15.45 | $15.32 | 47900 |
| 2022-11-23 | 15.46 | $15.30 | 163700 |
| 2022-11-22 | 15.48 | $15.23 | 216735 |
| 2022-11-21 | 15.51 | $15.06 | 155900 |
| 2022-11-18 | 15.55 | $15.10 | 412023 |
| 2022-11-17 | 15.60 | $15.95 | 187123 |
| 2022-11-16 | 15.56 | $15.96 | 260824 |
| 2022-11-15 | 15.52 | $16.08 | 298000 |
| 2022-11-14 | 15.46 | $15.83 | 181340 |
| 2022-11-11 | 15.42 | $16.07 | 371036 |
| 2022-11-10 | 15.36 | $15.94 | 235800 |
| 2022-11-09 | 15.30 | $15.17 | 106749 |
| 2022-11-08 | 15.31 | $15.52 | 158908 |
| 2022-11-07 | 15.29 | $15.40 | 125947 |
| 2022-11-04 | 15.27 | $15.30 | 165500 |
| 2022-11-03 | 15.27 | $15.15 | 134344 |
| 2022-11-02 | 15.28 | $15.26 | 139000 |
| 2022-11-01 | 15.29 | $15.59 | 125131 |
| 2022-10-31 | 15.26 | $15.65 | 111010 |
| 2022-10-28 | 15.21 | $15.72 | 258603 |
| 2022-10-27 | 15.16 | $15.40 | 130309 |
| 2022-10-26 | 15.14 | $15.45 | 264700 |
| 2022-10-25 | 15.10 | $15.57 | 144037 |
| 2022-10-24 | 15.05 | $15.32 | 103039 |
| 2022-10-21 | 15.03 | $15.18 | 158100 |
| 2022-10-20 | 15.01 | $14.82 | 216400 |
| 2022-10-19 | 15.03 | $14.95 | 148922 |
| 2022-10-18 | 15.04 | $15.01 | 352800 |
| 2022-10-17 | 15.04 | $14.88 | 244922 |
| 2022-10-14 | 15.06 | $14.53 | 153300 |
| 2022-10-13 | 15.11 | $14.83 | 240011 |
| 2022-10-12 | 15.14 | $14.54 | 189516 |
| 2022-10-11 | 15.21 | $14.60 | 230200 |
| 2022-10-10 | 15.27 | $14.66 | 248200 |
| 2022-10-07 | 15.33 | $14.80 | 210800 |
| 2022-10-06 | 15.39 | $15.23 | 169705 |
| 2022-10-05 | 15.41 | $15.36 | 181589 |
| 2022-10-04 | 15.41 | $15.41 | 426300 |
| 2022-10-03 | 15.41 | $14.96 | 227205 |
| 2022-09-30 | 15.46 | $14.57 | 239830 |
| 2022-09-29 | 15.55 | $14.76 | 300200 |
| 2022-09-28 | 15.64 | $15.01 | 342800 |
| 2022-09-27 | 15.70 | $14.75 | 263100 |
| 2022-09-26 | 15.80 | $14.77 | 232811 |
| 2022-09-23 | 15.91 | $14.92 | 403109 |
| 2022-09-22 | 16.01 | $15.25 | 162900 |
| 2022-09-21 | 16.10 | $15.37 | 153404 |
| 2022-09-20 | 16.17 | $15.61 | 175218 |
| 2022-09-19 | 16.23 | $15.79 | 157935 |
| 2022-09-16 | 16.28 | $15.79 | 126800 |
| 2022-09-15 | 16.33 | $15.94 | 64411 |
| 2022-09-14 | 16.37 | $16.06 | 81200 |
| 2022-09-13 | 16.40 | $16.03 | 116027 |
| 2022-09-12 | 16.44 | $16.64 | 89457 |
| 2022-09-09 | 16.42 | $16.50 | 96300 |
| 2022-09-08 | 16.41 | $16.34 | 164007 |
| 2022-09-07 | 16.42 | $16.10 | 157200 |
| 2022-09-06 | 16.45 | $15.92 | 150500 |
| 2022-09-02 | 16.51 | $15.94 | 146700 |
| 2022-09-01 | 16.57 | $16.17 | 171341 |
| 2022-08-31 | 16.61 | $16.07 | 171700 |
| 2022-08-30 | 16.67 | $16.15 | 139625 |
| 2022-08-29 | 16.72 | $16.32 | 83046 |
| 2022-08-26 | 16.76 | $16.47 | 296973 |
| 2022-08-25 | 16.79 | $16.94 | 206800 |
| 2022-08-24 | 16.78 | $16.75 | 92508 |
| 2022-08-23 | 16.78 | $16.71 | 70300 |
| 2022-08-22 | 16.79 | $16.72 | 151716 |
| 2022-08-19 | 16.80 | $17.06 | 204327 |
| 2022-08-18 | 16.77 | $17.21 | 119841 |
| 2022-08-17 | 16.72 | $17.23 | 285310 |
| 2022-08-16 | 16.67 | $17.38 | 119619 |
| 2022-08-15 | 16.59 | $17.34 | 165100 |
| 2022-08-12 | 16.51 | $17.29 | 128900 |
| 2022-08-11 | 16.43 | $16.97 | 147124 |
| 2022-08-10 | 16.38 | $16.93 | 231800 |
| 2022-08-09 | 16.32 | $16.60 | 136300 |
| 2022-08-08 | 16.29 | $16.69 | 205100 |
| 2022-08-05 | 16.25 | $16.70 | 223506 |
| 2022-08-04 | 16.20 | $16.77 | 189346 |
| 2022-08-03 | 16.14 | $16.80 | 168300 |
| 2022-08-02 | 16.07 | $16.55 | 222700 |
| 2022-08-01 | 16.02 | $16.62 | 133113 |
| 2022-07-29 | 15.95 | $16.64 | 156019 |
| 2022-07-28 | 15.88 | $16.42 | 229300 |
| 2022-07-27 | 15.83 | $16.22 | 295737 |
| 2022-07-26 | 15.78 | $15.91 | 208800 |
| 2022-07-25 | 15.77 | $16.02 | 161300 |
| 2022-07-22 | 15.74 | $16.05 | 94518 |
| 2022-07-21 | 15.71 | $16.22 | 114600 |
| 2022-07-20 | 15.66 | $16.00 | 185900 |
| 2022-07-19 | 15.62 | $15.95 | 157127 |
| 2022-07-18 | 15.59 | $15.54 | 129200 |
| 2022-07-15 | 15.59 | $15.60 | 79800 |
| 2022-07-14 | 15.59 | $15.33 | 119900 |
| 2022-07-13 | 15.62 | $15.38 | 181400 |
| 2022-07-12 | 15.65 | $15.47 | 146900 |
| 2022-07-11 | 15.66 | $15.67 | 147100 |
| 2022-07-08 | 15.66 | $15.80 | 152600 |
| 2022-07-07 | 15.65 | $15.83 | 188845 |
| 2022-07-06 | 15.63 | $15.60 | 188300 |
| 2022-07-05 | 15.63 | $15.56 | 142400 |
| 2022-07-01 | 15.64 | $15.52 | 71400 |
| 2022-06-30 | 15.65 | $15.34 | 238811 |
| 2022-06-29 | 15.69 | $15.48 | 201600 |
| 2022-06-28 | 15.71 | $15.50 | 179919 |
| 2022-06-27 | 15.73 | $15.72 | 99320 |
| 2022-06-24 | 15.73 | $15.79 | 190607 |
| 2022-06-23 | 15.73 | $15.35 | 134300 |
| 2022-06-22 | 15.76 | $15.17 | 154033 |
| 2022-06-21 | 15.83 | $15.24 | 210600 |
| 2022-06-17 | 15.89 | $14.85 | 266700 |
| 2022-06-16 | 16.00 | $14.80 | 181415 |
| 2022-06-15 | 16.12 | $15.42 | 293015 |
| 2022-06-14 | 16.20 | $15.07 | 228233 |
| 2022-06-13 | 16.32 | $15.17 | 251905 |
| 2022-06-10 | 16.44 | $15.80 | 228200 |
| 2022-06-09 | 16.51 | $16.32 | 106500 |
| 2022-06-08 | 16.53 | $16.66 | 97600 |
| 2022-06-07 | 16.51 | $16.87 | 89500 |
| 2022-06-06 | 16.47 | $16.67 | 89200 |
| 2022-06-03 | 16.45 | $16.54 | 86400 |
| 2022-06-02 | 16.44 | $16.84 | 187200 |
| 2022-06-01 | 16.40 | $16.55 | 216604 |
| 2022-05-31 | 16.39 | $16.61 | 206820 |
| 2022-05-27 | 16.36 | $16.72 | 156815 |
| 2022-05-26 | 16.33 | $16.31 | 201200 |
| 2022-05-25 | 16.33 | $15.98 | 250623 |
| 2022-05-24 | 16.36 | $15.71 | 366001 |
| 2022-05-23 | 16.43 | $15.89 | 196000 |
| 2022-05-20 | 16.49 | $15.66 | 158824 |
| 2022-05-19 | 16.58 | $15.68 | 174201 |
| 2022-05-18 | 16.67 | $15.82 | 326023 |
| 2022-05-17 | 16.76 | $16.45 | 182900 |
| 2022-05-16 | 16.79 | $16.19 | 202100 |
| 2022-05-13 | 16.86 | $16.26 | 205518 |
| 2022-05-12 | 16.92 | $15.87 | 215934 |
| 2022-05-11 | 17.03 | $15.89 | 176505 |
| 2022-05-10 | 17.15 | $16.14 | 239942 |
| 2022-05-09 | 17.26 | $16.19 | 299900 |
| 2022-05-06 | 17.37 | $16.76 | 222100 |
| 2022-05-05 | 17.43 | $16.84 | 249600 |
| 2022-05-04 | 17.49 | $17.45 | 228400 |
| 2022-05-03 | 17.50 | $16.93 | 196118 |
| 2022-05-02 | 17.56 | $16.89 | 566721 |
| 2022-04-29 | 17.63 | $16.81 | 151700 |
| 2022-04-28 | 17.72 | $17.44 | 114400 |
| 2022-04-27 | 17.74 | $17.00 | 162700 |
| 2022-04-26 | 17.82 | $16.92 | 168900 |
| 2022-04-25 | 17.92 | $17.33 | 182800 |
| 2022-04-22 | 17.98 | $17.30 | 176200 |
| 2022-04-21 | 18.05 | $17.77 | 190627 |
| 2022-04-20 | 18.08 | $18.06 | 182410 |
| 2022-04-19 | 18.08 | $18.09 | 162100 |
| 2022-04-18 | 18.08 | $17.83 | 103428 |
| 2022-04-14 | 18.11 | $17.75 | 147100 |
| 2022-04-13 | 18.15 | $17.98 | 125800 |
| 2022-04-12 | 18.16 | $17.79 | 235600 |
| 2022-04-11 | 18.20 | $17.89 | 156700 |
| 2022-04-08 | 18.24 | $18.27 | 123800 |
| 2022-04-07 | 18.23 | $18.26 | 194300 |
| 2022-04-06 | 18.23 | $18.19 | 177937 |
| 2022-04-05 | 18.23 | $18.42 | 104700 |
| 2022-04-04 | 18.21 | $18.58 | 187300 |
| 2022-04-01 | 18.18 | $18.51 | 141300 |
| 2022-03-31 | 18.14 | $18.44 | 136923 |
| 2022-03-30 | 18.11 | $18.68 | 89424 |
| 2022-03-29 | 18.05 | $18.77 | 167400 |
| 2022-03-28 | 17.97 | $18.54 | 96800 |
| 2022-03-25 | 17.91 | $18.44 | 120200 |
| 2022-03-24 | 17.86 | $18.32 | 171832 |
| 2022-03-23 | 17.81 | $18.15 | 121147 |
| 2022-03-22 | 17.77 | $18.36 | 119004 |
| 2022-03-21 | 17.71 | $18.16 | 138246 |
| 2022-03-18 | 17.66 | $18.21 | 134200 |
| 2022-03-17 | 17.61 | $17.98 | 201037 |
| 2022-03-16 | 17.57 | $17.71 | 232513 |
| 2022-03-15 | 17.55 | $17.33 | 202000 |
| 2022-03-14 | 17.58 | $16.96 | 160700 |
| 2022-03-11 | 17.64 | $17.10 | 146500 |
| 2022-03-10 | 17.70 | $17.34 | 185037 |
| 2022-03-09 | 17.74 | $17.45 | 118300 |
| 2022-03-08 | 17.77 | $16.89 | 215500 |
| 2022-03-07 | 17.86 | $17.01 | 390602 |
| 2022-03-04 | 17.95 | $17.66 | 206735 |
| 2022-03-03 | 17.98 | $17.84 | 108900 |
| 2022-03-02 | 17.99 | $17.97 | 224200 |
| 2022-03-01 | 17.99 | $17.70 | 330700 |
| 2022-02-28 | 18.03 | $17.85 | 239700 |
| 2022-02-25 | 18.04 | $17.84 | 357700 |
| 2022-02-24 | 18.07 | $17.45 | 411100 |
| 2022-02-23 | 18.13 | $17.20 | 179000 |
| 2022-02-22 | 18.23 | $17.53 | 310933 |
| 2022-02-18 | 18.30 | $17.80 | 228600 |
| 2022-02-17 | 18.35 | $17.95 | 193700 |
| 2022-02-16 | 18.40 | $18.34 | 131900 |
| 2022-02-15 | 18.40 | $18.23 | 142300 |
| 2022-02-14 | 18.42 | $17.96 | 259703 |
| 2022-02-11 | 18.47 | $18.06 | 359434 |
| 2022-02-10 | 18.51 | $18.39 | 225000 |
| 2022-02-09 | 18.53 | $18.82 | 237634 |
| 2022-02-08 | 18.50 | $18.50 | 137500 |
| 2022-02-07 | 18.50 | $18.38 | 198200 |
| 2022-02-04 | 18.51 | $18.47 | 259400 |
| 2022-02-03 | 18.51 | $18.34 | 322300 |
| 2022-02-02 | 18.53 | $18.81 | 195100 |
| 2022-02-01 | 18.50 | $18.57 | 202807 |
| 2022-01-31 | 18.49 | $18.44 | 324230 |
| 2022-01-28 | 18.50 | $18.09 | 198837 |
| 2022-01-27 | 18.54 | $17.69 | 197318 |
| 2022-01-26 | 18.63 | $17.71 | 273910 |
| 2022-01-25 | 18.73 | $17.71 | 258600 |
| 2022-01-24 | 18.83 | $17.92 | 619000 |
| 2022-01-21 | 18.93 | $17.93 | 427428 |
| 2022-01-20 | 19.04 | $18.34 | 181100 |
| 2022-01-19 | 19.11 | $18.52 | 309728 |
| 2022-01-18 | 19.17 | $18.71 | 291500 |
| 2022-01-14 | 19.22 | $19.12 | 238200 |
| 2022-01-13 | 19.23 | $19.03 | 284038 |
| 2022-01-12 | 19.25 | $19.30 | 250200 |
| 2022-01-11 | 19.25 | $19.20 | 232700 |
| 2022-01-10 | 19.25 | $18.98 | 294730 |
| 2022-01-07 | 19.28 | $19.06 | 260117 |
| 2022-01-06 | 19.30 | $19.09 | 408100 |
| 2022-01-05 | 19.33 | $19.09 | 488735 |
| 2022-01-04 | 19.35 | $19.51 | 183841 |
| 2022-01-03 | 19.33 | $19.56 | 206820 |
| 2021-12-31 | 19.31 | $19.41 | 165404 |
| 2021-12-30 | 19.30 | $19.48 | 194607 |
| 2021-12-29 | 19.28 | $19.56 | 137700 |
| 2021-12-28 | 19.25 | $19.46 | 170846 |
| 2021-12-27 | 19.23 | $19.52 | 235154 |
| 2021-12-23 | 19.20 | $19.27 | 273600 |
| 2021-12-22 | 19.19 | $19.06 | 363627 |
| 2021-12-21 | 19.20 | $18.83 | 313929 |
| 2021-12-20 | 19.24 | $18.53 | 219100 |
| 2021-12-17 | 19.32 | $18.82 | 252400 |
| 2021-12-16 | 19.37 | $18.93 | 189416 |
| 2021-12-15 | 19.42 | $19.13 | 176500 |
| 2021-12-14 | 19.45 | $18.83 | 240700 |
| 2021-12-13 | 19.51 | $18.97 | 120935 |
| 2021-12-10 | 19.57 | $19.19 | 122500 |
| 2021-12-09 | 19.61 | $19.11 | 124005 |
| 2021-12-08 | 19.66 | $19.19 | 209900 |
| 2021-12-07 | 19.71 | $19.02 | 259600 |
| 2021-12-06 | 19.78 | $18.70 | 461249 |
| 2021-12-03 | 19.90 | $18.57 | 226211 |
| 2021-12-02 | 20.04 | $18.80 | 163449 |
| 2021-12-01 | 20.17 | $18.62 | 201808 |
| 2021-11-30 | 20.33 | $18.86 | 230323 |
| 2021-11-29 | 20.49 | $19.19 | 201200 |
| 2021-11-26 | 20.62 | $18.94 | 278509 |
| 2021-11-24 | 20.80 | $19.30 | 193210 |
| 2021-11-23 | 20.96 | $19.24 | 292133 |
| 2021-11-22 | 21.14 | $19.38 | 320426 |
| 2021-11-19 | 21.33 | $19.30 | 662809 |
| 2021-11-18 | 21.54 | $22.18 | 338600 |
| 2021-11-17 | 21.47 | $22.21 | 346222 |
| 2021-11-16 | 21.39 | $22.15 | 469300 |
| 2021-11-15 | 21.31 | $22.03 | 438438 |
| 2021-11-12 | 21.24 | $21.94 | 784372 |
| 2021-11-11 | 21.17 | $21.53 | 141500 |
| 2021-11-10 | 21.13 | $21.49 | 192845 |
| 2021-11-09 | 21.09 | $21.66 | 182800 |
| 2021-11-08 | 21.03 | $21.73 | 162535 |
| 2021-11-05 | 20.95 | $21.66 | 187813 |
| 2021-11-04 | 20.88 | $21.48 | 98500 |
| 2021-11-03 | 20.82 | $21.37 | 122300 |
| 2021-11-02 | 20.76 | $21.28 | 177805 |
| 2021-11-01 | 20.70 | $21.22 | 153534 |
| 2021-10-29 | 20.65 | $21.21 | 84332 |
| 2021-10-28 | 20.59 | $21.14 | 85400 |
| 2021-10-27 | 20.53 | $20.95 | 108377 |
| 2021-10-26 | 20.49 | $21.04 | 117522 |
| 2021-10-25 | 20.43 | $20.94 | 91016 |
| 2021-10-22 | 20.38 | $20.83 | 96108 |
| 2021-10-21 | 20.33 | $20.83 | 72810 |
| 2021-10-20 | 20.28 | $20.78 | 50313 |
| 2021-10-19 | 20.22 | $20.73 | 131901 |
| 2021-10-18 | 20.17 | $20.57 | 89400 |
| 2021-10-15 | 20.13 | $20.42 | 86401 |
| 2021-10-14 | 20.10 | $20.27 | 166300 |
| 2021-10-13 | 20.08 | $20.00 | 67000 |
| 2021-10-12 | 20.09 | $19.96 | 106200 |
| 2021-10-11 | 20.10 | $20.00 | 180600 |
| 2021-10-08 | 20.11 | $20.09 | 73807 |
| 2021-10-07 | 20.11 | $20.13 | 145243 |
| 2021-10-06 | 20.11 | $19.90 | 142422 |
| 2021-10-05 | 20.14 | $19.88 | 100200 |
| 2021-10-04 | 20.16 | $19.62 | 164200 |
| 2021-10-01 | 20.22 | $19.90 | 228000 |
| 2021-09-30 | 20.25 | $19.80 | 138542 |
| 2021-09-29 | 20.30 | $19.94 | 141400 |
| 2021-09-28 | 20.34 | $19.95 | 166505 |
| 2021-09-27 | 20.38 | $20.32 | 137100 |
| 2021-09-24 | 20.39 | $20.38 | 145700 |
| 2021-09-23 | 20.39 | $20.36 | 111600 |
| 2021-09-22 | 20.39 | $20.18 | 97600 |
| 2021-09-21 | 20.41 | $19.96 | 165028 |
| 2021-09-20 | 20.46 | $19.96 | 240300 |
| 2021-09-17 | 20.51 | $20.33 | 195961 |
| 2021-09-16 | 20.53 | $20.50 | 312920 |
| 2021-09-15 | 20.53 | $20.50 | 149940 |
| 2021-09-14 | 20.54 | $20.32 | 124800 |
| 2021-09-13 | 20.56 | $20.47 | 145800 |
| 2021-09-10 | 20.57 | $20.43 | 181712 |
| 2021-09-09 | 20.58 | $20.58 | 91332 |
| 2021-09-08 | 20.58 | $20.69 | 141600 |
| 2021-09-07 | 20.57 | $20.76 | 122932 |
| 2021-09-03 | 20.55 | $20.85 | 68749 |
| 2021-09-02 | 20.52 | $20.77 | 205911 |
| 2021-09-01 | 20.49 | $20.78 | 205102 |
| 2021-08-31 | 20.46 | $20.80 | 94600 |
| 2021-08-30 | 20.43 | $20.82 | 93708 |
| 2021-08-27 | 20.39 | $20.72 | 119700 |
| 2021-08-26 | 20.35 | $20.53 | 56105 |
| 2021-08-25 | 20.33 | $20.60 | 144730 |
| 2021-08-24 | 20.30 | $20.57 | 89400 |
| 2021-08-23 | 20.28 | $20.49 | 89222 |
| 2021-08-20 | 20.25 | $20.33 | 65027 |
| 2021-08-19 | 20.25 | $20.18 | 179900 |
| 2021-08-18 | 20.25 | $20.17 | 121900 |
| 2021-08-17 | 20.26 | $20.34 | 386425 |
| 2021-08-16 | 20.25 | $20.57 | 117300 |
| 2021-08-13 | 20.22 | $20.53 | 114717 |
| 2021-08-12 | 20.19 | $20.47 | 107900 |
| 2021-08-11 | 20.16 | $20.43 | 140506 |
| 2021-08-10 | 20.13 | $20.37 | 133400 |
| 2021-08-09 | 20.11 | $20.34 | 130200 |
| 2021-08-06 | 20.08 | $20.34 | 81414 |
| 2021-08-05 | 20.05 | $20.30 | 109549 |
| 2021-08-04 | 20.03 | $20.16 | 130432 |
| 2021-08-03 | 20.01 | $20.22 | 104346 |
| 2021-08-02 | 19.99 | $20.08 | 208408 |
| 2021-07-30 | 19.98 | $20.09 | 133500 |
| 2021-07-29 | 19.97 | $20.22 | 114723 |
| 2021-07-28 | 19.94 | $20.13 | 110237 |
| 2021-07-27 | 19.92 | $20.11 | 120809 |
| 2021-07-26 | 19.91 | $20.25 | 125000 |
| 2021-07-23 | 19.87 | $20.23 | 234800 |
| 2021-07-22 | 19.83 | $20.01 | 81032 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.86
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.59
Average
19.28
Maximum
25.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.86 | $26.15 | 190653 |
| 2026-07-17 | 25.80 | $25.97 | 295524 |
| 2026-07-16 | 25.76 | $26.20 | 266210 |
| 2026-07-15 | 25.69 | $26.18 | 249200 |
| 2026-07-14 | 25.62 | $26.11 | 229200 |
| 2026-07-13 | 25.55 | $25.96 | 261199 |
| 2026-07-10 | 25.49 | $26.11 | 245856 |
| 2026-07-09 | 25.41 | $25.92 | 360625 |
| 2026-07-08 | 25.34 | $25.55 | 237200 |
| 2026-07-07 | 25.30 | $25.81 | 294700 |
| 2026-07-06 | 25.23 | $25.70 | 265090 |
| 2026-07-02 | 25.17 | $25.59 | 225809 |
| 2026-07-01 | 25.12 | $25.62 | 193221 |
| 2026-06-30 | 25.06 | $25.55 | 260700 |
| 2026-06-29 | 25.02 | $25.38 | 286000 |
| 2026-06-26 | 24.99 | $25.06 | 411230 |
| 2026-06-25 | 24.99 | $24.76 | 183604 |
| 2026-06-24 | 25.02 | $24.82 | 233138 |
| 2026-06-23 | 25.05 | $24.89 | 236345 |
| 2026-06-22 | 25.08 | $25.00 | 433868 |
| 2026-06-18 | 25.09 | $25.29 | 263338 |
| 2026-06-17 | 25.07 | $25.00 | 257511 |
| 2026-06-16 | 25.08 | $25.34 | 187030 |
| 2026-06-15 | 25.05 | $25.40 | 215005 |
| 2026-06-12 | 25.01 | $24.83 | 198700 |
| 2026-06-11 | 25.03 | $24.75 | 173934 |
| 2026-06-10 | 25.06 | $24.29 | 358518 |
| 2026-06-09 | 25.14 | $24.70 | 263635 |
| 2026-06-08 | 25.18 | $24.86 | 371659 |
| 2026-06-05 | 25.20 | $24.95 | 369019 |
| 2026-06-04 | 25.20 | $25.35 | 254343 |
| 2026-06-03 | 25.17 | $25.43 | 260300 |
| 2026-06-02 | 25.12 | $25.62 | 403800 |
| 2026-06-01 | 25.05 | $25.56 | 328600 |
| 2026-05-29 | 24.97 | $25.50 | 366900 |
| 2026-05-28 | 24.89 | $25.39 | 197446 |
| 2026-05-27 | 24.82 | $25.13 | 200484 |
| 2026-05-26 | 24.77 | $25.19 | 235805 |
| 2026-05-22 | 24.70 | $25.02 | 143302 |
| 2026-05-21 | 24.65 | $24.86 | 172300 |
| 2026-05-20 | 24.61 | $24.82 | 259900 |
| 2026-05-19 | 24.58 | $24.53 | 195900 |
| 2026-05-18 | 24.57 | $24.76 | 227253 |
| 2026-05-15 | 24.54 | $25.07 | 226600 |
| 2026-05-14 | 24.47 | $25.28 | 327315 |
| 2026-05-13 | 24.37 | $24.95 | 242313 |
| 2026-05-12 | 24.30 | $24.74 | 222707 |
| 2026-05-11 | 24.25 | $24.60 | 308500 |
| 2026-05-08 | 24.20 | $24.54 | 205900 |
| 2026-05-07 | 24.16 | $24.35 | 232881 |
| 2026-05-06 | 24.13 | $24.49 | 214711 |
| 2026-05-05 | 24.08 | $24.06 | 175711 |
| 2026-05-04 | 24.06 | $23.89 | 302400 |
| 2026-05-01 | 24.06 | $24.12 | 199633 |
| 2026-04-30 | 24.02 | $24.01 | 303406 |
| 2026-04-29 | 23.99 | $23.80 | 379310 |
| 2026-04-28 | 23.97 | $24.01 | 437247 |
| 2026-04-27 | 23.91 | $24.39 | 303756 |
| 2026-04-24 | 23.81 | $24.63 | 393100 |
| 2026-04-23 | 23.66 | $24.40 | 474110 |
| 2026-04-22 | 23.53 | $24.49 | 273700 |
| 2026-04-21 | 23.38 | $24.12 | 292447 |
| 2026-04-20 | 23.25 | $24.15 | 300365 |
| 2026-04-17 | 23.12 | $23.98 | 440291 |
| 2026-04-16 | 22.99 | $23.79 | 304237 |
| 2026-04-15 | 22.87 | $23.85 | 348700 |
| 2026-04-14 | 22.74 | $23.77 | 475233 |
| 2026-04-13 | 22.61 | $23.66 | 324721 |
| 2026-04-10 | 22.49 | $23.50 | 208201 |
| 2026-04-09 | 22.38 | $23.53 | 282700 |
| 2026-04-08 | 22.26 | $23.25 | 297837 |
| 2026-04-07 | 22.17 | $22.56 | 250400 |
| 2026-04-06 | 22.15 | $22.63 | 337222 |
| 2026-04-02 | 22.12 | $22.43 | 196176 |
| 2026-04-01 | 22.11 | $22.40 | 340622 |
| 2026-03-31 | 22.11 | $21.89 | 337452 |
| 2026-03-30 | 22.16 | $21.04 | 387608 |
| 2026-03-27 | 22.30 | $21.31 | 274500 |
| 2026-03-26 | 22.43 | $21.80 | 263900 |
| 2026-03-25 | 22.52 | $22.21 | 243374 |
| 2026-03-24 | 22.57 | $22.20 | 339311 |
| 2026-03-23 | 22.63 | $22.08 | 524352 |
| 2026-03-20 | 22.71 | $22.08 | 417500 |
| 2026-03-19 | 22.78 | $22.37 | 253548 |
| 2026-03-18 | 22.84 | $22.53 | 219300 |
| 2026-03-17 | 22.88 | $22.73 | 224616 |
| 2026-03-16 | 22.91 | $22.54 | 220726 |
| 2026-03-13 | 22.95 | $22.44 | 204400 |
| 2026-03-12 | 23.01 | $22.57 | 219356 |
| 2026-03-11 | 23.06 | $23.03 | 178158 |
| 2026-03-10 | 23.07 | $22.97 | 449516 |
| 2026-03-09 | 23.09 | $22.90 | 630120 |
| 2026-03-06 | 23.11 | $22.80 | 278500 |
| 2026-03-05 | 23.14 | $23.04 | 251832 |
| 2026-03-04 | 23.15 | $23.20 | 149645 |
| 2026-03-03 | 23.14 | $23.02 | 370034 |
| 2026-03-02 | 23.15 | $23.26 | 227279 |
| 2026-02-27 | 23.14 | $23.16 | 244200 |
| 2026-02-26 | 23.14 | $23.25 | 135636 |
| 2026-02-25 | 23.13 | $23.28 | 158665 |
| 2026-02-24 | 23.12 | $23.12 | 171024 |
| 2026-02-23 | 23.13 | $22.88 | 204300 |
| 2026-02-20 | 23.16 | $23.12 | 219825 |
| 2026-02-19 | 23.17 | $22.93 | 358555 |
| 2026-02-18 | 23.20 | $23.16 | 269920 |
| 2026-02-17 | 23.20 | $23.26 | 352102 |
| 2026-02-13 | 23.20 | $23.27 | 180437 |
| 2026-02-12 | 23.19 | $23.17 | 290600 |
| 2026-02-11 | 23.20 | $23.31 | 229525 |
| 2026-02-10 | 23.19 | $23.15 | 206108 |
| 2026-02-09 | 23.20 | $23.25 | 197909 |
| 2026-02-06 | 23.20 | $23.10 | 260408 |
| 2026-02-05 | 23.21 | $22.69 | 248815 |
| 2026-02-04 | 23.27 | $22.96 | 328400 |
| 2026-02-03 | 23.31 | $23.17 | 266200 |
| 2026-02-02 | 23.32 | $23.42 | 290246 |
| 2026-01-30 | 23.31 | $23.23 | 220501 |
| 2026-01-29 | 23.32 | $23.29 | 237945 |
| 2026-01-28 | 23.33 | $23.35 | 221244 |
| 2026-01-27 | 23.32 | $23.32 | 205500 |
| 2026-01-26 | 23.33 | $23.28 | 310200 |
| 2026-01-23 | 23.33 | $23.69 | 315973 |
| 2026-01-22 | 23.29 | $23.51 | 435437 |
| 2026-01-21 | 23.27 | $23.28 | 371179 |
| 2026-01-20 | 23.27 | $22.93 | 447900 |
| 2026-01-16 | 23.30 | $23.12 | 603316 |
| 2026-01-15 | 23.31 | $23.11 | 436331 |
| 2026-01-14 | 23.31 | $23.10 | 374000 |
| 2026-01-13 | 23.32 | $23.34 | 452092 |
| 2026-01-12 | 23.30 | $23.55 | 293824 |
| 2026-01-09 | 23.25 | $23.55 | 368358 |
| 2026-01-08 | 23.20 | $23.45 | 246223 |
| 2026-01-07 | 23.16 | $23.39 | 270656 |
| 2026-01-06 | 23.12 | $23.41 | 303876 |
| 2026-01-05 | 23.08 | $23.33 | 367646 |
| 2026-01-02 | 23.05 | $23.25 | 319700 |
| 2025-12-31 | 23.02 | $23.32 | 289732 |
| 2025-12-30 | 22.98 | $23.38 | 253041 |
| 2025-12-29 | 22.94 | $23.30 | 209322 |
| 2025-12-26 | 22.90 | $23.38 | 179728 |
| 2025-12-24 | 22.85 | $23.29 | 141700 |
| 2025-12-23 | 22.80 | $23.14 | 213279 |
| 2025-12-22 | 22.77 | $22.85 | 265810 |
| 2025-12-19 | 22.76 | $22.80 | 277416 |
| 2025-12-18 | 22.76 | $22.76 | 260728 |
| 2025-12-17 | 22.76 | $22.35 | 222400 |
| 2025-12-16 | 22.81 | $22.63 | 283404 |
| 2025-12-15 | 22.84 | $22.47 | 266300 |
| 2025-12-12 | 22.88 | $22.53 | 243900 |
| 2025-12-11 | 22.92 | $22.79 | 292321 |
| 2025-12-10 | 22.95 | $22.90 | 267400 |
| 2025-12-09 | 22.96 | $22.91 | 222542 |
| 2025-12-08 | 22.97 | $23.11 | 325189 |
| 2025-12-05 | 22.97 | $23.25 | 232500 |
| 2025-12-04 | 22.95 | $23.07 | 202604 |
| 2025-12-03 | 22.94 | $23.06 | 213107 |
| 2025-12-02 | 22.94 | $22.99 | 344500 |
| 2025-12-01 | 22.95 | $22.66 | 284200 |
| 2025-11-28 | 22.99 | $22.67 | 278916 |
| 2025-11-26 | 23.03 | $22.60 | 315286 |
| 2025-11-25 | 23.08 | $22.40 | 535440 |
| 2025-11-24 | 23.15 | $22.56 | 506300 |
| 2025-11-21 | 23.21 | $22.79 | 373300 |
| 2025-11-20 | 23.25 | $23.25 | 340344 |
| 2025-11-19 | 23.25 | $23.45 | 474309 |
| 2025-11-18 | 23.22 | $23.15 | 355806 |
| 2025-11-17 | 23.22 | $23.34 | 475300 |
| 2025-11-14 | 23.19 | $23.17 | 360400 |
| 2025-11-13 | 23.19 | $23.39 | 296748 |
| 2025-11-12 | 23.15 | $23.69 | 323300 |
| 2025-11-11 | 23.08 | $23.48 | 276900 |
| 2025-11-10 | 23.03 | $23.17 | 300442 |
| 2025-11-07 | 23.00 | $22.79 | 330300 |
| 2025-11-06 | 23.01 | $22.84 | 341426 |
| 2025-11-05 | 23.01 | $23.30 | 222008 |
| 2025-11-04 | 22.96 | $23.05 | 514600 |
| 2025-11-03 | 22.94 | $23.40 | 284847 |
| 2025-10-31 | 22.88 | $23.28 | 292100 |
| 2025-10-30 | 22.82 | $23.02 | 329683 |
| 2025-10-29 | 22.79 | $23.10 | 264024 |
| 2025-10-28 | 22.74 | $23.18 | 317173 |
| 2025-10-27 | 22.69 | $23.10 | 387300 |
| 2025-10-24 | 22.64 | $22.97 | 344904 |
| 2025-10-23 | 22.59 | $22.83 | 223706 |
| 2025-10-22 | 22.56 | $22.66 | 282000 |
| 2025-10-21 | 22.54 | $22.87 | 187601 |
| 2025-10-20 | 22.49 | $22.78 | 288053 |
| 2025-10-17 | 22.46 | $22.50 | 293900 |
| 2025-10-16 | 22.45 | $22.51 | 421159 |
| 2025-10-15 | 22.44 | $22.61 | 176927 |
| 2025-10-14 | 22.41 | $22.49 | 206703 |
| 2025-10-13 | 22.40 | $22.52 | 177407 |
| 2025-10-10 | 22.38 | $22.12 | 333200 |
| 2025-10-09 | 22.40 | $22.64 | 218800 |
| 2025-10-08 | 22.37 | $22.67 | 204800 |
| 2025-10-07 | 22.33 | $22.45 | 199711 |
| 2025-10-06 | 22.31 | $22.50 | 166204 |
| 2025-10-03 | 22.28 | $22.51 | 276279 |
| 2025-10-02 | 22.25 | $22.45 | 222806 |
| 2025-10-01 | 22.22 | $22.42 | 163303 |
| 2025-09-30 | 22.19 | $22.30 | 218310 |
| 2025-09-29 | 22.16 | $22.24 | 200792 |
| 2025-09-26 | 22.14 | $22.11 | 187700 |
| 2025-09-25 | 22.13 | $22.01 | 324300 |
| 2025-09-24 | 22.13 | $22.24 | 178800 |
| 2025-09-23 | 22.11 | $22.41 | 211900 |
| 2025-09-22 | 22.06 | $22.45 | 271600 |
| 2025-09-19 | 22.01 | $22.39 | 316010 |
| 2025-09-18 | 21.95 | $22.22 | 232296 |
| 2025-09-17 | 21.91 | $22.19 | 241407 |
| 2025-09-16 | 21.87 | $22.10 | 174402 |
| 2025-09-15 | 21.84 | $22.25 | 225245 |
| 2025-09-12 | 21.79 | $22.07 | 153928 |
| 2025-09-11 | 21.76 | $22.13 | 222421 |
| 2025-09-10 | 21.73 | $21.94 | 123467 |
| 2025-09-09 | 21.71 | $21.80 | 136183 |
| 2025-09-08 | 21.70 | $21.75 | 195100 |
| 2025-09-05 | 21.70 | $21.77 | 170300 |
| 2025-09-04 | 21.70 | $21.75 | 186849 |
| 2025-09-03 | 21.69 | $21.66 | 320254 |
| 2025-09-02 | 21.70 | $21.45 | 560400 |
| 2025-08-29 | 21.72 | $21.69 | 278629 |
| 2025-08-28 | 21.72 | $21.88 | 246644 |
| 2025-08-27 | 21.70 | $21.76 | 192200 |
| 2025-08-26 | 21.69 | $21.67 | 163164 |
| 2025-08-25 | 21.69 | $21.61 | 237963 |
| 2025-08-22 | 21.69 | $21.65 | 448539 |
| 2025-08-21 | 21.69 | $21.39 | 242104 |
| 2025-08-20 | 21.73 | $21.55 | 249439 |
| 2025-08-19 | 21.74 | $21.62 | 244400 |
| 2025-08-18 | 21.76 | $21.83 | 237300 |
| 2025-08-15 | 21.75 | $21.98 | 149700 |
| 2025-08-14 | 21.73 | $21.97 | 182650 |
| 2025-08-13 | 21.71 | $22.04 | 156900 |
| 2025-08-12 | 21.68 | $22.00 | 174940 |
| 2025-08-11 | 21.65 | $21.75 | 189600 |
| 2025-08-08 | 21.65 | $21.69 | 137965 |
| 2025-08-07 | 21.65 | $21.64 | 271841 |
| 2025-08-06 | 21.66 | $21.45 | 143800 |
| 2025-08-05 | 21.69 | $21.41 | 162520 |
| 2025-08-04 | 21.72 | $21.47 | 214700 |
| 2025-08-01 | 21.75 | $21.15 | 304000 |
| 2025-07-31 | 21.81 | $21.60 | 214321 |
| 2025-07-30 | 21.83 | $21.57 | 214000 |
| 2025-07-29 | 21.86 | $21.63 | 237513 |
| 2025-07-28 | 21.87 | $21.82 | 329400 |
| 2025-07-25 | 21.87 | $22.20 | 353625 |
| 2025-07-24 | 21.83 | $22.01 | 303502 |
| 2025-07-23 | 21.80 | $22.03 | 314411 |
| 2025-07-22 | 21.76 | $21.87 | 316234 |
| 2025-07-21 | 21.74 | $21.95 | 334028 |
| 2025-07-18 | 21.70 | $21.99 | 344200 |
| 2025-07-17 | 21.66 | $21.80 | 327004 |
| 2025-07-16 | 21.62 | $21.71 | 288600 |
| 2025-07-15 | 21.59 | $21.70 | 261418 |
| 2025-07-14 | 21.56 | $21.68 | 256100 |
| 2025-07-11 | 21.53 | $21.67 | 317313 |
| 2025-07-10 | 21.49 | $21.75 | 372700 |
| 2025-07-09 | 21.44 | $21.94 | 450300 |
| 2025-07-08 | 21.37 | $21.65 | 244400 |
| 2025-07-07 | 21.32 | $21.62 | 308177 |
| 2025-07-03 | 21.27 | $21.90 | 207100 |
| 2025-07-02 | 21.19 | $21.60 | 328230 |
| 2025-07-01 | 21.12 | $21.55 | 367816 |
| 2025-06-30 | 21.06 | $21.71 | 285100 |
| 2025-06-27 | 20.98 | $21.48 | 432200 |
| 2025-06-26 | 20.92 | $21.39 | 361900 |
| 2025-06-25 | 20.86 | $21.24 | 277789 |
| 2025-06-24 | 20.81 | $21.21 | 308500 |
| 2025-06-23 | 20.75 | $20.93 | 354700 |
| 2025-06-20 | 20.72 | $20.71 | 278700 |
| 2025-06-18 | 20.71 | $20.76 | 276729 |
| 2025-06-17 | 20.69 | $20.76 | 235527 |
| 2025-06-16 | 20.67 | $20.89 | 257235 |
| 2025-06-13 | 20.63 | $20.72 | 259352 |
| 2025-06-12 | 20.61 | $20.85 | 430149 |
| 2025-06-11 | 20.58 | $20.85 | 301300 |
| 2025-06-10 | 20.53 | $20.94 | 307439 |
| 2025-06-09 | 20.48 | $20.88 | 633803 |
| 2025-06-06 | 20.42 | $20.78 | 228321 |
| 2025-06-05 | 20.37 | $20.59 | 283681 |
| 2025-06-04 | 20.33 | $20.56 | 195346 |
| 2025-06-03 | 20.28 | $20.56 | 197343 |
| 2025-06-02 | 20.23 | $20.51 | 207230 |
| 2025-05-30 | 20.18 | $20.44 | 316938 |
| 2025-05-29 | 20.12 | $20.47 | 259100 |
| 2025-05-28 | 20.06 | $20.29 | 106900 |
| 2025-05-27 | 20.01 | $20.40 | 168234 |
| 2025-05-23 | 19.94 | $20.08 | 204800 |
| 2025-05-22 | 19.89 | $20.14 | 153200 |
| 2025-05-21 | 19.83 | $20.16 | 157400 |
| 2025-05-20 | 19.76 | $20.35 | 144000 |
| 2025-05-19 | 19.67 | $20.39 | 231515 |
| 2025-05-16 | 19.56 | $20.40 | 219256 |
| 2025-05-15 | 19.43 | $20.13 | 257742 |
| 2025-05-14 | 19.32 | $20.22 | 192637 |
| 2025-05-13 | 19.20 | $20.10 | 222000 |
| 2025-05-12 | 19.08 | $19.84 | 345622 |
| 2025-05-09 | 18.98 | $19.27 | 245741 |
| 2025-05-08 | 18.92 | $19.37 | 278300 |
| 2025-05-07 | 18.85 | $19.25 | 123200 |
| 2025-05-06 | 18.79 | $19.20 | 208638 |
| 2025-05-05 | 18.72 | $19.33 | 251912 |
| 2025-05-02 | 18.62 | $19.32 | 211608 |
| 2025-05-01 | 18.53 | $19.11 | 231300 |
| 2025-04-30 | 18.45 | $18.86 | 141244 |
| 2025-04-29 | 18.40 | $18.76 | 254621 |
| 2025-04-28 | 18.36 | $18.65 | 342605 |
| 2025-04-25 | 18.34 | $19.05 | 306558 |
| 2025-04-24 | 18.27 | $18.84 | 243116 |
| 2025-04-23 | 18.23 | $18.60 | 333463 |
| 2025-04-22 | 18.21 | $18.11 | 275690 |
| 2025-04-21 | 18.25 | $17.84 | 596100 |
| 2025-04-17 | 18.32 | $18.18 | 136049 |
| 2025-04-16 | 18.36 | $18.00 | 255500 |
| 2025-04-15 | 18.42 | $18.51 | 186231 |
| 2025-04-14 | 18.44 | $18.47 | 181900 |
| 2025-04-11 | 18.47 | $18.35 | 158900 |
| 2025-04-10 | 18.50 | $18.12 | 388400 |
| 2025-04-09 | 18.57 | $18.72 | 463281 |
| 2025-04-08 | 18.57 | $17.13 | 434004 |
| 2025-04-07 | 18.74 | $17.11 | 672136 |
| 2025-04-04 | 18.91 | $17.43 | 651605 |
| 2025-04-03 | 19.07 | $18.45 | 558522 |
| 2025-04-02 | 19.13 | $19.25 | 177200 |
| 2025-04-01 | 19.11 | $19.15 | 202841 |
| 2025-03-31 | 19.11 | $18.99 | 277200 |
| 2025-03-28 | 19.13 | $18.93 | 271700 |
| 2025-03-27 | 19.16 | $19.25 | 191625 |
| 2025-03-26 | 19.16 | $19.28 | 224416 |
| 2025-03-25 | 19.16 | $19.45 | 197690 |
| 2025-03-24 | 19.15 | $19.39 | 231922 |
| 2025-03-21 | 19.15 | $19.16 | 151715 |
| 2025-03-20 | 19.17 | $19.07 | 151600 |
| 2025-03-19 | 19.22 | $19.09 | 424200 |
| 2025-03-18 | 19.27 | $18.98 | 216547 |
| 2025-03-17 | 19.34 | $19.15 | 313400 |
| 2025-03-14 | 19.40 | $19.00 | 260923 |
| 2025-03-13 | 19.49 | $18.61 | 317306 |
| 2025-03-12 | 19.62 | $18.81 | 276249 |
| 2025-03-11 | 19.74 | $18.67 | 370024 |
| 2025-03-10 | 19.89 | $18.81 | 532707 |
| 2025-03-07 | 20.03 | $19.40 | 339100 |
| 2025-03-06 | 20.12 | $19.30 | 362900 |
| 2025-03-05 | 20.23 | $19.70 | 241904 |
| 2025-03-04 | 20.30 | $19.57 | 446700 |
| 2025-03-03 | 20.39 | $19.67 | 546900 |
| 2025-02-28 | 20.47 | $20.10 | 352300 |
| 2025-02-27 | 20.51 | $19.81 | 371320 |
| 2025-02-26 | 20.59 | $20.14 | 192100 |
| 2025-02-25 | 20.63 | $20.20 | 243000 |
| 2025-02-24 | 20.67 | $20.36 | 315007 |
| 2025-02-21 | 20.70 | $20.47 | 339000 |
| 2025-02-20 | 20.73 | $20.82 | 198363 |
| 2025-02-19 | 20.72 | $20.94 | 244939 |
| 2025-02-18 | 20.70 | $20.94 | 219600 |
| 2025-02-14 | 20.68 | $20.88 | 293600 |
| 2025-02-13 | 20.67 | $20.84 | 277813 |
| 2025-02-12 | 20.65 | $20.73 | 253447 |
| 2025-02-11 | 20.65 | $20.69 | 237733 |
| 2025-02-10 | 20.65 | $20.70 | 247600 |
| 2025-02-07 | 20.65 | $20.47 | 287113 |
| 2025-02-06 | 20.66 | $20.65 | 219248 |
| 2025-02-05 | 20.66 | $20.62 | 254800 |
| 2025-02-04 | 20.67 | $20.53 | 230400 |
| 2025-02-03 | 20.68 | $20.33 | 303041 |
| 2025-01-31 | 20.71 | $20.50 | 163761 |
| 2025-01-30 | 20.72 | $20.53 | 186826 |
| 2025-01-29 | 20.73 | $20.53 | 212046 |
| 2025-01-28 | 20.73 | $20.56 | 231114 |
| 2025-01-27 | 20.74 | $20.48 | 482814 |
| 2025-01-24 | 20.75 | $21.28 | 471611 |
| 2025-01-23 | 20.69 | $21.24 | 305300 |
| 2025-01-22 | 20.62 | $21.21 | 455900 |
| 2025-01-21 | 20.55 | $21.09 | 462000 |
| 2025-01-17 | 20.49 | $20.94 | 644640 |
| 2025-01-16 | 20.44 | $20.70 | 261600 |
| 2025-01-15 | 20.41 | $20.62 | 260256 |
| 2025-01-14 | 20.39 | $20.26 | 383516 |
| 2025-01-13 | 20.40 | $20.39 | 530700 |
| 2025-01-10 | 20.41 | $20.22 | 451000 |
| 2025-01-08 | 20.43 | $20.46 | 409508 |
| 2025-01-07 | 20.43 | $20.49 | 430900 |
| 2025-01-06 | 20.43 | $20.57 | 271200 |
| 2025-01-03 | 20.42 | $20.46 | 209240 |
| 2025-01-02 | 20.42 | $20.26 | 327121 |
| 2024-12-31 | 20.45 | $20.20 | 219627 |
| 2024-12-30 | 20.48 | $20.30 | 205016 |
| 2024-12-27 | 20.50 | $20.50 | 273600 |
| 2024-12-26 | 20.51 | $20.68 | 202500 |
| 2024-12-24 | 20.50 | $20.64 | 179300 |
| 2024-12-23 | 20.49 | $20.48 | 471374 |
| 2024-12-20 | 20.49 | $20.28 | 249770 |
| 2024-12-19 | 20.52 | $20.04 | 309708 |
| 2024-12-18 | 20.59 | $20.05 | 336797 |
| 2024-12-17 | 20.67 | $20.58 | 168227 |
| 2024-12-16 | 20.71 | $20.66 | 312011 |
| 2024-12-13 | 20.74 | $20.49 | 319200 |
| 2024-12-12 | 20.80 | $20.56 | 206036 |
| 2024-12-11 | 20.87 | $20.73 | 230044 |
| 2024-12-10 | 20.92 | $20.56 | 208731 |
| 2024-12-09 | 21.00 | $20.70 | 211200 |
| 2024-12-06 | 21.07 | $20.79 | 187602 |
| 2024-12-05 | 21.15 | $20.73 | 230166 |
| 2024-12-04 | 21.24 | $20.73 | 340733 |
| 2024-12-03 | 21.33 | $20.66 | 231583 |
| 2024-12-02 | 21.43 | $20.68 | 216321 |
| 2024-11-29 | 21.54 | $20.57 | 100410 |
| 2024-11-27 | 21.66 | $20.37 | 425000 |
| 2024-11-26 | 21.81 | $20.52 | 316547 |
| 2024-11-25 | 21.95 | $20.44 | 421640 |
| 2024-11-22 | 22.11 | $20.42 | 679224 |
| 2024-11-21 | 22.27 | $22.43 | 923132 |
| 2024-11-20 | 22.24 | $22.30 | 620800 |
| 2024-11-19 | 22.22 | $22.53 | 549910 |
| 2024-11-18 | 22.17 | $22.44 | 615905 |
| 2024-11-15 | 22.13 | $22.02 | 407100 |
| 2024-11-14 | 22.13 | $22.28 | 166213 |
| 2024-11-13 | 22.10 | $22.45 | 131000 |
| 2024-11-12 | 22.05 | $22.43 | 142914 |
| 2024-11-11 | 22.00 | $22.51 | 210100 |
| 2024-11-08 | 21.94 | $22.44 | 317300 |
| 2024-11-07 | 21.89 | $22.48 | 242830 |
| 2024-11-06 | 21.82 | $22.30 | 245856 |
| 2024-11-05 | 21.77 | $21.79 | 186415 |
| 2024-11-04 | 21.77 | $21.63 | 258342 |
| 2024-11-01 | 21.78 | $21.73 | 223900 |
| 2024-10-31 | 21.78 | $21.66 | 287712 |
| 2024-10-30 | 21.78 | $21.96 | 331207 |
| 2024-10-29 | 21.75 | $21.89 | 164300 |
| 2024-10-28 | 21.73 | $21.80 | 321000 |
| 2024-10-25 | 21.71 | $21.76 | 224400 |
| 2024-10-24 | 21.70 | $21.66 | 136803 |
| 2024-10-23 | 21.69 | $21.60 | 153900 |
| 2024-10-22 | 21.69 | $21.86 | 367600 |
| 2024-10-21 | 21.66 | $21.83 | 166817 |
| 2024-10-18 | 21.63 | $21.92 | 119653 |
| 2024-10-17 | 21.59 | $21.86 | 121032 |
| 2024-10-16 | 21.56 | $21.88 | 203337 |
| 2024-10-15 | 21.52 | $21.67 | 164500 |
| 2024-10-14 | 21.50 | $21.92 | 166203 |
| 2024-10-11 | 21.45 | $21.74 | 101357 |
| 2024-10-10 | 21.41 | $21.60 | 107000 |
| 2024-10-09 | 21.39 | $21.64 | 192022 |
| 2024-10-08 | 21.36 | $21.39 | 165000 |
| 2024-10-07 | 21.35 | $21.30 | 158300 |
| 2024-10-04 | 21.34 | $21.45 | 184519 |
| 2024-10-03 | 21.32 | $21.17 | 182600 |
| 2024-10-02 | 21.32 | $21.38 | 150736 |
| 2024-10-01 | 21.30 | $21.40 | 168807 |
| 2024-09-30 | 21.27 | $21.56 | 260024 |
| 2024-09-27 | 21.23 | $21.39 | 215500 |
| 2024-09-26 | 21.20 | $21.37 | 292000 |
| 2024-09-25 | 21.18 | $21.24 | 346100 |
| 2024-09-24 | 21.16 | $21.35 | 404500 |
| 2024-09-23 | 21.14 | $21.44 | 315010 |
| 2024-09-20 | 21.10 | $21.40 | 229400 |
| 2024-09-19 | 21.07 | $21.51 | 186934 |
| 2024-09-18 | 21.03 | $21.24 | 197709 |
| 2024-09-17 | 21.01 | $21.19 | 213749 |
| 2024-09-16 | 21.00 | $21.24 | 241800 |
| 2024-09-13 | 20.98 | $21.24 | 197000 |
| 2024-09-12 | 20.96 | $21.11 | 199718 |
| 2024-09-11 | 20.95 | $20.91 | 215200 |
| 2024-09-10 | 20.96 | $20.69 | 142200 |
| 2024-09-09 | 20.98 | $20.67 | 174520 |
| 2024-09-06 | 21.01 | $20.37 | 224708 |
| 2024-09-05 | 21.06 | $20.88 | 158100 |
| 2024-09-04 | 21.06 | $20.88 | 342923 |
| 2024-09-03 | 21.05 | $20.91 | 234941 |
| 2024-08-30 | 21.05 | $21.38 | 183722 |
| 2024-08-29 | 20.99 | $21.22 | 241036 |
| 2024-08-28 | 20.95 | $21.08 | 220100 |
| 2024-08-27 | 20.93 | $21.23 | 120704 |
| 2024-08-26 | 20.89 | $21.20 | 205102 |
| 2024-08-23 | 20.86 | $21.20 | 288300 |
| 2024-08-22 | 20.82 | $21.06 | 199148 |
| 2024-08-21 | 20.80 | $21.27 | 144100 |
| 2024-08-20 | 20.77 | $21.25 | 118713 |
| 2024-08-19 | 20.73 | $21.25 | 114219 |
| 2024-08-16 | 20.70 | $21.02 | 109728 |
| 2024-08-15 | 20.70 | $21.09 | 200700 |
| 2024-08-14 | 20.69 | $20.67 | 200804 |
| 2024-08-13 | 20.74 | $20.55 | 150908 |
| 2024-08-12 | 20.80 | $20.05 | 210017 |
| 2024-08-09 | 20.92 | $19.94 | 719615 |
| 2024-08-08 | 21.06 | $20.14 | 615729 |
| 2024-08-07 | 21.19 | $19.95 | 672011 |
| 2024-08-06 | 21.35 | $20.58 | 274026 |
| 2024-08-05 | 21.46 | $20.25 | 494600 |
| 2024-08-02 | 21.60 | $21.07 | 151242 |
| 2024-08-01 | 21.68 | $21.36 | 213100 |
| 2024-07-31 | 21.73 | $21.48 | 274500 |
| 2024-07-30 | 21.76 | $21.36 | 249317 |
| 2024-07-29 | 21.81 | $21.43 | 225800 |
| 2024-07-26 | 21.85 | $21.32 | 238122 |
| 2024-07-25 | 21.90 | $21.21 | 255000 |
| 2024-07-24 | 21.97 | $21.40 | 271834 |
| 2024-07-23 | 22.02 | $21.91 | 293500 |
| 2024-07-22 | 22.01 | $22.01 | 283833 |
| 2024-07-19 | 22.00 | $21.84 | 78042 |
| 2024-07-18 | 22.00 | $21.98 | 164928 |
| 2024-07-17 | 21.98 | $22.30 | 130300 |
| 2024-07-16 | 21.93 | $22.45 | 144925 |
| 2024-07-15 | 21.85 | $22.22 | 134911 |
| 2024-07-12 | 21.80 | $22.08 | 234000 |
| 2024-07-11 | 21.75 | $22.19 | 176500 |
| 2024-07-10 | 21.69 | $22.29 | 155598 |
| 2024-07-09 | 21.61 | $21.96 | 176537 |
| 2024-07-08 | 21.55 | $22.00 | 127811 |
| 2024-07-05 | 21.49 | $22.01 | 155242 |
| 2024-07-03 | 21.42 | $21.73 | 49200 |
| 2024-07-02 | 21.37 | $21.53 | 120700 |
| 2024-07-01 | 21.33 | $21.43 | 144623 |
| 2024-06-28 | 21.30 | $21.49 | 95024 |
| 2024-06-27 | 21.25 | $21.58 | 102710 |
| 2024-06-26 | 21.19 | $21.49 | 132200 |
| 2024-06-25 | 21.14 | $21.37 | 101800 |
| 2024-06-24 | 21.09 | $21.40 | 125421 |
| 2024-06-21 | 21.03 | $21.54 | 81733 |
| 2024-06-20 | 20.95 | $21.48 | 121500 |
| 2024-06-18 | 20.88 | $21.41 | 92200 |
| 2024-06-17 | 20.80 | $21.41 | 95800 |
| 2024-06-14 | 20.71 | $21.30 | 149724 |
| 2024-06-13 | 20.64 | $21.17 | 96831 |
| 2024-06-12 | 20.56 | $21.08 | 134400 |
| 2024-06-11 | 20.49 | $20.80 | 59700 |
| 2024-06-10 | 20.44 | $20.76 | 74500 |
| 2024-06-07 | 20.40 | $20.69 | 77725 |
| 2024-06-06 | 20.35 | $20.67 | 79600 |
| 2024-06-05 | 20.30 | $20.76 | 128723 |
| 2024-06-04 | 20.23 | $20.45 | 83000 |
| 2024-06-03 | 20.19 | $20.48 | 149900 |
| 2024-05-31 | 20.14 | $20.44 | 204132 |
| 2024-05-30 | 20.09 | $20.09 | 192305 |
| 2024-05-29 | 20.07 | $20.19 | 284118 |
| 2024-05-28 | 20.02 | $20.58 | 242798 |
| 2024-05-24 | 19.94 | $20.73 | 441600 |
| 2024-05-23 | 19.83 | $19.96 | 105800 |
| 2024-05-22 | 19.79 | $20.14 | 93313 |
| 2024-05-21 | 19.73 | $20.16 | 179916 |
| 2024-05-20 | 19.66 | $20.10 | 164700 |
| 2024-05-17 | 19.58 | $20.06 | 245322 |
| 2024-05-16 | 19.51 | $20.05 | 135145 |
| 2024-05-15 | 19.42 | $20.05 | 156913 |
| 2024-05-14 | 19.33 | $19.80 | 172938 |
| 2024-05-13 | 19.26 | $19.72 | 159900 |
| 2024-05-10 | 19.20 | $19.71 | 160200 |
| 2024-05-09 | 19.13 | $19.67 | 207011 |
| 2024-05-08 | 19.06 | $19.55 | 175300 |
| 2024-05-07 | 19.00 | $19.52 | 253300 |
| 2024-05-06 | 18.95 | $19.46 | 320931 |
| 2024-05-03 | 18.90 | $19.28 | 212800 |
| 2024-05-02 | 18.86 | $19.07 | 298206 |
| 2024-05-01 | 18.85 | $18.85 | 334034 |
| 2024-04-30 | 18.86 | $18.87 | 219136 |
| 2024-04-29 | 18.87 | $19.05 | 227018 |
| 2024-04-26 | 18.86 | $18.98 | 112942 |
| 2024-04-25 | 18.87 | $18.72 | 226000 |
| 2024-04-24 | 18.90 | $18.83 | 250000 |
| 2024-04-23 | 18.92 | $18.81 | 152620 |
| 2024-04-22 | 18.95 | $18.59 | 218428 |
| 2024-04-19 | 19.01 | $18.39 | 232700 |
| 2024-04-18 | 19.09 | $18.60 | 96813 |
| 2024-04-17 | 19.15 | $18.74 | 103130 |
| 2024-04-16 | 19.20 | $18.84 | 103400 |
| 2024-04-15 | 19.24 | $18.80 | 228400 |
| 2024-04-12 | 19.29 | $19.07 | 118822 |
| 2024-04-11 | 19.32 | $19.34 | 102021 |
| 2024-04-10 | 19.32 | $19.12 | 106800 |
| 2024-04-09 | 19.34 | $19.30 | 194224 |
| 2024-04-08 | 19.34 | $19.29 | 201600 |
| 2024-04-05 | 19.34 | $19.25 | 111600 |
| 2024-04-04 | 19.35 | $19.11 | 159500 |
| 2024-04-03 | 19.37 | $19.32 | 103646 |
| 2024-04-02 | 19.37 | $19.26 | 170300 |
| 2024-04-01 | 19.38 | $19.47 | 118713 |
| 2024-03-28 | 19.36 | $19.52 | 133200 |
| 2024-03-27 | 19.34 | $19.51 | 178400 |
| 2024-03-26 | 19.31 | $19.35 | 159113 |
| 2024-03-25 | 19.30 | $19.45 | 130007 |
| 2024-03-22 | 19.28 | $19.51 | 86537 |
| 2024-03-21 | 19.25 | $19.46 | 156000 |
| 2024-03-20 | 19.22 | $19.43 | 169007 |
| 2024-03-19 | 19.19 | $19.26 | 108400 |
| 2024-03-18 | 19.17 | $19.19 | 99300 |
| 2024-03-15 | 19.16 | $19.08 | 108126 |
| 2024-03-14 | 19.16 | $19.26 | 116800 |
| 2024-03-13 | 19.13 | $19.43 | 186600 |
| 2024-03-12 | 19.09 | $19.39 | 195000 |
| 2024-03-11 | 19.05 | $19.18 | 173804 |
| 2024-03-08 | 19.02 | $19.15 | 166511 |
| 2024-03-07 | 19.00 | $19.24 | 430010 |
| 2024-03-06 | 18.96 | $19.09 | 300300 |
| 2024-03-05 | 18.94 | $18.93 | 182635 |
| 2024-03-04 | 18.93 | $19.17 | 198600 |
| 2024-03-01 | 18.90 | $19.24 | 169346 |
| 2024-02-29 | 18.85 | $19.09 | 118800 |
| 2024-02-28 | 18.81 | $19.05 | 159406 |
| 2024-02-27 | 18.78 | $19.05 | 105000 |
| 2024-02-26 | 18.74 | $19.02 | 179021 |
| 2024-02-23 | 18.70 | $19.04 | 130800 |
| 2024-02-22 | 18.66 | $18.99 | 190334 |
| 2024-02-21 | 18.61 | $18.59 | 113700 |
| 2024-02-20 | 18.60 | $18.63 | 177700 |
| 2024-02-16 | 18.58 | $18.65 | 190300 |
| 2024-02-15 | 18.56 | $18.74 | 282900 |
| 2024-02-14 | 18.52 | $18.72 | 231400 |
| 2024-02-13 | 18.48 | $18.40 | 254436 |
| 2024-02-12 | 18.47 | $18.80 | 190131 |
| 2024-02-09 | 18.41 | $18.73 | 334000 |
| 2024-02-08 | 18.35 | $18.80 | 165012 |
| 2024-02-07 | 18.28 | $18.80 | 176030 |
| 2024-02-06 | 18.20 | $18.63 | 138700 |
| 2024-02-05 | 18.13 | $18.58 | 176414 |
| 2024-02-02 | 18.07 | $18.51 | 128628 |
| 2024-02-01 | 18.00 | $18.35 | 177636 |
| 2024-01-31 | 17.94 | $18.16 | 282915 |
| 2024-01-30 | 17.90 | $18.38 | 134300 |
| 2024-01-29 | 17.83 | $18.42 | 160448 |
| 2024-01-26 | 17.76 | $18.27 | 166531 |
| 2024-01-25 | 17.70 | $18.16 | 204300 |
| 2024-01-24 | 17.65 | $18.09 | 333600 |
| 2024-01-23 | 17.60 | $17.87 | 120042 |
| 2024-01-22 | 17.57 | $17.88 | 171300 |
| 2024-01-19 | 17.53 | $17.85 | 171702 |
| 2024-01-18 | 17.50 | $17.57 | 83500 |
| 2024-01-17 | 17.50 | $17.41 | 96900 |
| 2024-01-16 | 17.51 | $17.48 | 112700 |
| 2024-01-12 | 17.51 | $17.56 | 110200 |
| 2024-01-11 | 17.50 | $17.55 | 274100 |
| 2024-01-10 | 17.50 | $17.63 | 249529 |
| 2024-01-09 | 17.48 | $17.47 | 290100 |
| 2024-01-08 | 17.48 | $17.50 | 183800 |
| 2024-01-05 | 17.47 | $17.32 | 418919 |
| 2024-01-04 | 17.48 | $17.19 | 236742 |
| 2024-01-03 | 17.50 | $17.24 | 129222 |
| 2024-01-02 | 17.51 | $17.45 | 235208 |
| 2023-12-29 | 17.50 | $17.71 | 99900 |
| 2023-12-28 | 17.47 | $17.75 | 166505 |
| 2023-12-27 | 17.42 | $17.76 | 131912 |
| 2023-12-26 | 17.37 | $17.73 | 95239 |
| 2023-12-22 | 17.32 | $17.58 | 231500 |
| 2023-12-21 | 17.29 | $17.51 | 129123 |
| 2023-12-20 | 17.25 | $17.37 | 165500 |
| 2023-12-19 | 17.23 | $17.66 | 83100 |
| 2023-12-18 | 17.17 | $17.45 | 131815 |
| 2023-12-15 | 17.13 | $17.34 | 150900 |
| 2023-12-14 | 17.11 | $17.47 | 134947 |
| 2023-12-13 | 17.07 | $17.43 | 110649 |
| 2023-12-12 | 17.03 | $17.20 | 136533 |
| 2023-12-11 | 17.02 | $17.15 | 118349 |
| 2023-12-08 | 17.02 | $17.07 | 214400 |
| 2023-12-07 | 17.02 | $17.01 | 134600 |
| 2023-12-06 | 17.03 | $16.95 | 238000 |
| 2023-12-05 | 17.05 | $17.01 | 129200 |
| 2023-12-04 | 17.06 | $16.98 | 221400 |
| 2023-12-01 | 17.08 | $17.06 | 128246 |
| 2023-11-30 | 17.08 | $16.96 | 121200 |
| 2023-11-29 | 17.09 | $16.98 | 105820 |
| 2023-11-28 | 17.10 | $16.99 | 135600 |
| 2023-11-27 | 17.10 | $16.91 | 167400 |
| 2023-11-24 | 17.11 | $17.04 | 87300 |
| 2023-11-22 | 17.09 | $16.95 | 198209 |
| 2023-11-21 | 17.09 | $16.84 | 217400 |
| 2023-11-20 | 17.09 | $16.78 | 328134 |
| 2023-11-17 | 17.09 | $16.64 | 228527 |
| 2023-11-16 | 17.11 | $17.69 | 304859 |
| 2023-11-15 | 17.02 | $17.69 | 154500 |
| 2023-11-14 | 16.93 | $17.74 | 324700 |
| 2023-11-13 | 16.82 | $17.39 | 162000 |
| 2023-11-10 | 16.75 | $17.30 | 256171 |
| 2023-11-09 | 16.69 | $17.21 | 364923 |
| 2023-11-08 | 16.63 | $17.19 | 350423 |
| 2023-11-07 | 16.57 | $17.18 | 292711 |
| 2023-11-06 | 16.51 | $17.09 | 266009 |
| 2023-11-03 | 16.46 | $17.05 | 147200 |
| 2023-11-02 | 16.41 | $16.83 | 109037 |
| 2023-11-01 | 16.38 | $16.44 | 94475 |
| 2023-10-31 | 16.39 | $16.18 | 105213 |
| 2023-10-30 | 16.43 | $16.04 | 108437 |
| 2023-10-27 | 16.48 | $15.85 | 128400 |
| 2023-10-26 | 16.55 | $15.97 | 136318 |
| 2023-10-25 | 16.62 | $16.17 | 178147 |
| 2023-10-24 | 16.67 | $16.45 | 94914 |
| 2023-10-23 | 16.69 | $16.36 | 97015 |
| 2023-10-20 | 16.72 | $16.42 | 94200 |
| 2023-10-19 | 16.75 | $16.63 | 140600 |
| 2023-10-18 | 16.76 | $16.76 | 85070 |
| 2023-10-17 | 16.76 | $16.95 | 105535 |
| 2023-10-16 | 16.75 | $16.91 | 176408 |
| 2023-10-13 | 16.73 | $16.70 | 85841 |
| 2023-10-12 | 16.74 | $16.76 | 62808 |
| 2023-10-11 | 16.75 | $16.90 | 191300 |
| 2023-10-10 | 16.75 | $16.87 | 127700 |
| 2023-10-09 | 16.75 | $16.80 | 134339 |
| 2023-10-06 | 16.76 | $16.75 | 245000 |
| 2023-10-05 | 16.78 | $16.60 | 91300 |
| 2023-10-04 | 16.81 | $16.63 | 145900 |
| 2023-10-03 | 16.85 | $16.48 | 127500 |
| 2023-10-02 | 16.90 | $16.65 | 292105 |
| 2023-09-29 | 16.94 | $16.64 | 107308 |
| 2023-09-28 | 16.99 | $16.69 | 171648 |
| 2023-09-27 | 17.04 | $16.49 | 218424 |
| 2023-09-26 | 17.11 | $16.62 | 211932 |
| 2023-09-25 | 17.18 | $16.87 | 121000 |
| 2023-09-22 | 17.21 | $16.90 | 152400 |
| 2023-09-21 | 17.25 | $16.84 | 271649 |
| 2023-09-20 | 17.30 | $17.14 | 107313 |
| 2023-09-19 | 17.31 | $17.22 | 71909 |
| 2023-09-18 | 17.32 | $17.26 | 48603 |
| 2023-09-15 | 17.32 | $17.22 | 126100 |
| 2023-09-14 | 17.32 | $17.34 | 157303 |
| 2023-09-13 | 17.31 | $17.22 | 221900 |
| 2023-09-12 | 17.32 | $17.24 | 83733 |
| 2023-09-11 | 17.32 | $17.33 | 171400 |
| 2023-09-08 | 17.32 | $17.22 | 89800 |
| 2023-09-07 | 17.32 | $17.19 | 180306 |
| 2023-09-06 | 17.33 | $17.36 | 112005 |
| 2023-09-05 | 17.32 | $17.62 | 184545 |
| 2023-09-01 | 17.29 | $17.67 | 203300 |
| 2023-08-31 | 17.26 | $17.63 | 232634 |
| 2023-08-30 | 17.22 | $17.57 | 165732 |
| 2023-08-29 | 17.19 | $17.43 | 76100 |
| 2023-08-28 | 17.18 | $17.19 | 221606 |
| 2023-08-25 | 17.19 | $17.06 | 129817 |
| 2023-08-24 | 17.21 | $16.96 | 164120 |
| 2023-08-23 | 17.25 | $17.19 | 143603 |
| 2023-08-22 | 17.26 | $17.02 | 242305 |
| 2023-08-21 | 17.30 | $17.08 | 69222 |
| 2023-08-18 | 17.33 | $16.96 | 115800 |
| 2023-08-17 | 17.37 | $16.96 | 308731 |
| 2023-08-16 | 17.41 | $17.20 | 87700 |
| 2023-08-15 | 17.44 | $17.26 | 100800 |
| 2023-08-14 | 17.45 | $17.44 | 187500 |
| 2023-08-11 | 17.45 | $17.40 | 171300 |
| 2023-08-10 | 17.45 | $17.41 | 149700 |
| 2023-08-09 | 17.45 | $17.39 | 191500 |
| 2023-08-08 | 17.45 | $17.49 | 119900 |
| 2023-08-07 | 17.43 | $17.49 | 94508 |
| 2023-08-04 | 17.41 | $17.39 | 178100 |
| 2023-08-03 | 17.40 | $17.38 | 155200 |
| 2023-08-02 | 17.38 | $17.47 | 158900 |
| 2023-08-01 | 17.36 | $17.68 | 118900 |
| 2023-07-31 | 17.31 | $17.70 | 184027 |
| 2023-07-28 | 17.25 | $17.59 | 244300 |
| 2023-07-27 | 17.21 | $17.41 | 279922 |
| 2023-07-26 | 17.17 | $17.40 | 156324 |
| 2023-07-25 | 17.13 | $17.40 | 133331 |
| 2023-07-24 | 17.09 | $17.36 | 164346 |
| 2023-07-21 | 17.04 | $17.30 | 124900 |
| 2023-07-20 | 17.00 | $17.28 | 232700 |
| 2023-07-19 | 16.95 | $17.39 | 122700 |
| 2023-07-18 | 16.89 | $17.31 | 179000 |
| 2023-07-17 | 16.84 | $17.18 | 129000 |
| 2023-07-14 | 16.79 | $17.08 | 127730 |
| 2023-07-13 | 16.75 | $17.02 | 120045 |
| 2023-07-12 | 16.72 | $16.94 | 103300 |
| 2023-07-11 | 16.69 | $16.80 | 127100 |
| 2023-07-10 | 16.67 | $16.78 | 132700 |
| 2023-07-07 | 16.65 | $16.73 | 174744 |
| 2023-07-06 | 16.63 | $16.79 | 122829 |
| 2023-07-05 | 16.60 | $16.91 | 110500 |
| 2023-07-03 | 16.55 | $16.92 | 61900 |
| 2023-06-30 | 16.50 | $16.81 | 83900 |
| 2023-06-29 | 16.46 | $16.61 | 57736 |
| 2023-06-28 | 16.43 | $16.55 | 98600 |
| 2023-06-27 | 16.41 | $16.55 | 97820 |
| 2023-06-26 | 16.38 | $16.34 | 109400 |
| 2023-06-23 | 16.37 | $16.41 | 140822 |
| 2023-06-22 | 16.35 | $16.57 | 215900 |
| 2023-06-21 | 16.30 | $16.52 | 106200 |
| 2023-06-20 | 16.26 | $16.56 | 129000 |
| 2023-06-16 | 16.21 | $16.62 | 72337 |
| 2023-06-15 | 16.15 | $16.64 | 99524 |
| 2023-06-14 | 16.09 | $16.42 | 135500 |
| 2023-06-13 | 16.04 | $16.44 | 114400 |
| 2023-06-12 | 15.99 | $16.30 | 96000 |
| 2023-06-09 | 15.95 | $16.19 | 124700 |
| 2023-06-08 | 15.91 | $16.15 | 91604 |
| 2023-06-07 | 15.88 | $16.07 | 113700 |
| 2023-06-06 | 15.85 | $16.17 | 74100 |
| 2023-06-05 | 15.80 | $16.12 | 104379 |
| 2023-06-02 | 15.76 | $16.15 | 103347 |
| 2023-06-01 | 15.72 | $15.92 | 164327 |
| 2023-05-31 | 15.69 | $15.76 | 144700 |
| 2023-05-30 | 15.68 | $15.85 | 129800 |
| 2023-05-26 | 15.66 | $15.83 | 87000 |
| 2023-05-25 | 15.64 | $15.64 | 217935 |
| 2023-05-24 | 15.64 | $15.43 | 114845 |
| 2023-05-23 | 15.66 | $15.59 | 170988 |
| 2023-05-22 | 15.66 | $15.82 | 96800 |
| 2023-05-19 | 15.64 | $15.85 | 113212 |
| 2023-05-18 | 15.61 | $15.88 | 236100 |
| 2023-05-17 | 15.59 | $15.72 | 98403 |
| 2023-05-16 | 15.57 | $15.55 | 117335 |
| 2023-05-15 | 15.58 | $15.64 | 143800 |
| 2023-05-12 | 15.57 | $15.56 | 144233 |
| 2023-05-11 | 15.58 | $15.58 | 84548 |
| 2023-05-10 | 15.58 | $15.61 | 223800 |
| 2023-05-09 | 15.58 | $15.54 | 84749 |
| 2023-05-08 | 15.59 | $15.57 | 132700 |
| 2023-05-05 | 15.60 | $15.59 | 97000 |
| 2023-05-04 | 15.60 | $15.35 | 144719 |
| 2023-05-03 | 15.63 | $15.50 | 116700 |
| 2023-05-02 | 15.64 | $15.60 | 120347 |
| 2023-05-01 | 15.65 | $15.75 | 116300 |
| 2023-04-28 | 15.64 | $15.74 | 108700 |
| 2023-04-27 | 15.62 | $15.64 | 119500 |
| 2023-04-26 | 15.62 | $15.35 | 117600 |
| 2023-04-25 | 15.64 | $15.37 | 161411 |
| 2023-04-24 | 15.66 | $15.64 | 119139 |
| 2023-04-21 | 15.65 | $15.68 | 135703 |
| 2023-04-20 | 15.63 | $15.71 | 106600 |
| 2023-04-19 | 15.61 | $15.74 | 97000 |
| 2023-04-18 | 15.58 | $15.78 | 151508 |
| 2023-04-17 | 15.54 | $15.75 | 185900 |
| 2023-04-14 | 15.50 | $15.75 | 172731 |
| 2023-04-13 | 15.46 | $15.78 | 205200 |
| 2023-04-12 | 15.41 | $15.55 | 308400 |
| 2023-04-11 | 15.38 | $15.67 | 281200 |
| 2023-04-10 | 15.33 | $15.62 | 177546 |
| 2023-04-06 | 15.28 | $15.60 | 117200 |
| 2023-04-05 | 15.24 | $15.56 | 373600 |
| 2023-04-04 | 15.19 | $15.60 | 343006 |
| 2023-04-03 | 15.14 | $15.66 | 179077 |
| 2023-03-31 | 15.09 | $15.55 | 151200 |
| 2023-03-30 | 15.05 | $15.31 | 244530 |
| 2023-03-29 | 15.02 | $15.19 | 510804 |
| 2023-03-28 | 15.01 | $15.02 | 224026 |
| 2023-03-27 | 15.02 | $15.05 | 143000 |
| 2023-03-24 | 15.03 | $15.02 | 187300 |
| 2023-03-23 | 15.04 | $15.02 | 239114 |
| 2023-03-22 | 15.05 | $14.92 | 221126 |
| 2023-03-21 | 15.07 | $15.20 | 125838 |
| 2023-03-20 | 15.07 | $14.93 | 168600 |
| 2023-03-17 | 15.10 | $14.82 | 171000 |
| 2023-03-16 | 15.14 | $14.97 | 254147 |
| 2023-03-15 | 15.17 | $14.78 | 163213 |
| 2023-03-14 | 15.22 | $15.01 | 221613 |
| 2023-03-13 | 15.26 | $14.67 | 207519 |
| 2023-03-10 | 15.33 | $14.84 | 271100 |
| 2023-03-09 | 15.39 | $15.11 | 444600 |
| 2023-03-08 | 15.43 | $15.37 | 68300 |
| 2023-03-07 | 15.44 | $15.32 | 148013 |
| 2023-03-06 | 15.46 | $15.56 | 116532 |
| 2023-03-03 | 15.46 | $15.53 | 171838 |
| 2023-03-02 | 15.47 | $15.31 | 223147 |
| 2023-03-01 | 15.50 | $15.30 | 198105 |
| 2023-02-28 | 15.53 | $15.34 | 150635 |
| 2023-02-27 | 15.55 | $15.33 | 211342 |
| 2023-02-24 | 15.58 | $15.24 | 232900 |
| 2023-02-23 | 15.62 | $15.37 | 252043 |
| 2023-02-22 | 15.64 | $15.29 | 156075 |
| 2023-02-21 | 15.67 | $15.36 | 148400 |
| 2023-02-17 | 15.70 | $15.61 | 173800 |
| 2023-02-16 | 15.69 | $15.66 | 160600 |
| 2023-02-15 | 15.68 | $15.79 | 165144 |
| 2023-02-14 | 15.65 | $15.81 | 190200 |
| 2023-02-13 | 15.62 | $15.83 | 168447 |
| 2023-02-10 | 15.58 | $15.63 | 244800 |
| 2023-02-09 | 15.56 | $15.63 | 230000 |
| 2023-02-08 | 15.53 | $15.75 | 171720 |
| 2023-02-07 | 15.49 | $15.86 | 339908 |
| 2023-02-06 | 15.43 | $15.65 | 173100 |
| 2023-02-03 | 15.38 | $15.83 | 264834 |
| 2023-02-02 | 15.32 | $16.05 | 482241 |
| 2023-02-01 | 15.22 | $15.78 | 636844 |
| 2023-01-31 | 15.14 | $15.56 | 394901 |
| 2023-01-30 | 15.08 | $15.35 | 658400 |
| 2023-01-27 | 15.04 | $15.47 | 594907 |
| 2023-01-26 | 14.98 | $15.38 | 893727 |
| 2023-01-25 | 14.92 | $15.15 | 290845 |
| 2023-01-24 | 14.88 | $15.16 | 218712 |
| 2023-01-23 | 14.84 | $15.19 | 273407 |
| 2023-01-20 | 14.80 | $15.06 | 225444 |
| 2023-01-19 | 14.76 | $14.75 | 268931 |
| 2023-01-18 | 14.75 | $14.86 | 307900 |
| 2023-01-17 | 14.74 | $15.10 | 271300 |
| 2023-01-13 | 14.69 | $15.08 | 211923 |
| 2023-01-12 | 14.65 | $15.03 | 304000 |
| 2023-01-11 | 14.62 | $14.90 | 389240 |
| 2023-01-10 | 14.60 | $14.76 | 142000 |
| 2023-01-09 | 14.59 | $14.65 | 233800 |
| 2023-01-06 | 14.59 | $14.69 | 243400 |
| 2023-01-05 | 14.60 | $14.36 | 165212 |
| 2023-01-04 | 14.64 | $14.59 | 347518 |
| 2023-01-03 | 14.65 | $14.51 | 263200 |
| 2022-12-30 | 14.69 | $14.54 | 196703 |
| 2022-12-29 | 14.72 | $14.54 | 385106 |
| 2022-12-28 | 14.76 | $14.34 | 435823 |
| 2022-12-27 | 14.82 | $14.49 | 631906 |
| 2022-12-23 | 14.87 | $14.59 | 224600 |
| 2022-12-22 | 14.91 | $14.53 | 326900 |
| 2022-12-21 | 14.96 | $14.79 | 441025 |
| 2022-12-20 | 14.99 | $14.55 | 357882 |
| 2022-12-19 | 15.05 | $14.53 | 186000 |
| 2022-12-16 | 15.11 | $14.68 | 239800 |
| 2022-12-15 | 15.16 | $14.83 | 253624 |
| 2022-12-14 | 15.20 | $15.18 | 267222 |
| 2022-12-13 | 15.22 | $15.25 | 368545 |
| 2022-12-12 | 15.23 | $15.15 | 226237 |
| 2022-12-09 | 15.25 | $14.95 | 168900 |
| 2022-12-08 | 15.30 | $15.06 | 279441 |
| 2022-12-07 | 15.33 | $14.97 | 270200 |
| 2022-12-06 | 15.38 | $15.00 | 205130 |
| 2022-12-05 | 15.43 | $15.27 | 152505 |
| 2022-12-02 | 15.45 | $15.50 | 164600 |
| 2022-12-01 | 15.45 | $15.57 | 250100 |
| 2022-11-30 | 15.44 | $15.54 | 263334 |
| 2022-11-29 | 15.44 | $15.11 | 131000 |
| 2022-11-28 | 15.47 | $15.11 | 195107 |
| 2022-11-25 | 15.51 | $15.32 | 47900 |
| 2022-11-23 | 15.53 | $15.30 | 163700 |
| 2022-11-22 | 15.56 | $15.23 | 216735 |
| 2022-11-21 | 15.59 | $15.06 | 155900 |
| 2022-11-18 | 15.64 | $15.10 | 412023 |
| 2022-11-17 | 15.68 | $15.95 | 187123 |
| 2022-11-16 | 15.64 | $15.96 | 260824 |
| 2022-11-15 | 15.59 | $16.08 | 298000 |
| 2022-11-14 | 15.53 | $15.83 | 181340 |
| 2022-11-11 | 15.49 | $16.07 | 371036 |
| 2022-11-10 | 15.41 | $15.94 | 235800 |
| 2022-11-09 | 15.34 | $15.17 | 106749 |
| 2022-11-08 | 15.35 | $15.52 | 158908 |
| 2022-11-07 | 15.31 | $15.40 | 125947 |
| 2022-11-04 | 15.29 | $15.30 | 165500 |
| 2022-11-03 | 15.27 | $15.15 | 134344 |
| 2022-11-02 | 15.26 | $15.26 | 139000 |
| 2022-11-01 | 15.25 | $15.59 | 125131 |
| 2022-10-31 | 15.20 | $15.65 | 111010 |
| 2022-10-28 | 15.14 | $15.72 | 258603 |
| 2022-10-27 | 15.08 | $15.40 | 130309 |
| 2022-10-26 | 15.04 | $15.45 | 264700 |
| 2022-10-25 | 14.99 | $15.57 | 144037 |
| 2022-10-24 | 14.92 | $15.32 | 103039 |
| 2022-10-21 | 14.88 | $15.18 | 158100 |
| 2022-10-20 | 14.85 | $14.82 | 216400 |
| 2022-10-19 | 14.86 | $14.95 | 148922 |
| 2022-10-18 | 14.86 | $15.01 | 352800 |
| 2022-10-17 | 14.85 | $14.88 | 244922 |
| 2022-10-14 | 14.86 | $14.53 | 153300 |
| 2022-10-13 | 14.91 | $14.83 | 240011 |
| 2022-10-12 | 14.93 | $14.54 | 189516 |
| 2022-10-11 | 15.00 | $14.60 | 230200 |
| 2022-10-10 | 15.06 | $14.66 | 248200 |
| 2022-10-07 | 15.12 | $14.80 | 210800 |
| 2022-10-06 | 15.18 | $15.23 | 169705 |
| 2022-10-05 | 15.21 | $15.36 | 181589 |
| 2022-10-04 | 15.23 | $15.41 | 426300 |
| 2022-10-03 | 15.24 | $14.96 | 227205 |
| 2022-09-30 | 15.30 | $14.57 | 239830 |
| 2022-09-29 | 15.41 | $14.76 | 300200 |
| 2022-09-28 | 15.50 | $15.01 | 342800 |
| 2022-09-27 | 15.58 | $14.75 | 263100 |
| 2022-09-26 | 15.68 | $14.77 | 232811 |
| 2022-09-23 | 15.80 | $14.92 | 403109 |
| 2022-09-22 | 15.91 | $15.25 | 162900 |
| 2022-09-21 | 15.99 | $15.37 | 153404 |
| 2022-09-20 | 16.07 | $15.61 | 175218 |
| 2022-09-19 | 16.14 | $15.79 | 157935 |
| 2022-09-16 | 16.19 | $15.79 | 126800 |
| 2022-09-15 | 16.25 | $15.94 | 64411 |
| 2022-09-14 | 16.30 | $16.06 | 81200 |
| 2022-09-13 | 16.34 | $16.03 | 116027 |
| 2022-09-12 | 16.39 | $16.64 | 89457 |
| 2022-09-09 | 16.39 | $16.50 | 96300 |
| 2022-09-08 | 16.41 | $16.34 | 164007 |
| 2022-09-07 | 16.44 | $16.10 | 157200 |
| 2022-09-06 | 16.50 | $15.92 | 150500 |
| 2022-09-02 | 16.58 | $15.94 | 146700 |
| 2022-09-01 | 16.66 | $16.17 | 171341 |
| 2022-08-31 | 16.72 | $16.07 | 171700 |
| 2022-08-30 | 16.79 | $16.15 | 139625 |
| 2022-08-29 | 16.86 | $16.32 | 83046 |
| 2022-08-26 | 16.92 | $16.47 | 296973 |
| 2022-08-25 | 16.96 | $16.94 | 206800 |
| 2022-08-24 | 16.95 | $16.75 | 92508 |
| 2022-08-23 | 16.96 | $16.71 | 70300 |
| 2022-08-22 | 16.97 | $16.72 | 151716 |
| 2022-08-19 | 16.97 | $17.06 | 204327 |
| 2022-08-18 | 16.94 | $17.21 | 119841 |
| 2022-08-17 | 16.89 | $17.23 | 285310 |
| 2022-08-16 | 16.83 | $17.38 | 119619 |
| 2022-08-15 | 16.75 | $17.34 | 165100 |
| 2022-08-12 | 16.66 | $17.29 | 128900 |
| 2022-08-11 | 16.57 | $16.97 | 147124 |
| 2022-08-10 | 16.51 | $16.93 | 231800 |
| 2022-08-09 | 16.44 | $16.60 | 136300 |
| 2022-08-08 | 16.40 | $16.69 | 205100 |
| 2022-08-05 | 16.34 | $16.70 | 223506 |
| 2022-08-04 | 16.28 | $16.77 | 189346 |
| 2022-08-03 | 16.20 | $16.80 | 168300 |
| 2022-08-02 | 16.12 | $16.55 | 222700 |
| 2022-08-01 | 16.06 | $16.62 | 133113 |
| 2022-07-29 | 15.98 | $16.64 | 156019 |
| 2022-07-28 | 15.90 | $16.42 | 229300 |
| 2022-07-27 | 15.84 | $16.22 | 295737 |
| 2022-07-26 | 15.79 | $15.91 | 208800 |
| 2022-07-25 | 15.76 | $16.02 | 161300 |
| 2022-07-22 | 15.73 | $16.05 | 94518 |
| 2022-07-21 | 15.69 | $16.22 | 114600 |
| 2022-07-20 | 15.63 | $16.00 | 185900 |
| 2022-07-19 | 15.59 | $15.95 | 157127 |
| 2022-07-18 | 15.54 | $15.54 | 129200 |
| 2022-07-15 | 15.53 | $15.60 | 79800 |
| 2022-07-14 | 15.52 | $15.33 | 119900 |
| 2022-07-13 | 15.53 | $15.38 | 181400 |
| 2022-07-12 | 15.53 | $15.47 | 146900 |
| 2022-07-11 | 15.53 | $15.67 | 147100 |
| 2022-07-08 | 15.51 | $15.80 | 152600 |
| 2022-07-07 | 15.48 | $15.83 | 188845 |
| 2022-07-06 | 15.45 | $15.60 | 188300 |
| 2022-07-05 | 15.46 | $15.56 | 142400 |
| 2022-07-01 | 15.47 | $15.52 | 71400 |
| 2022-06-30 | 15.49 | $15.34 | 238811 |
| 2022-06-29 | 15.53 | $15.48 | 201600 |
| 2022-06-28 | 15.56 | $15.50 | 179919 |
| 2022-06-27 | 15.60 | $15.72 | 99320 |
| 2022-06-24 | 15.62 | $15.79 | 190607 |
| 2022-06-23 | 15.64 | $15.35 | 134300 |
| 2022-06-22 | 15.70 | $15.17 | 154033 |
| 2022-06-21 | 15.78 | $15.24 | 210600 |
| 2022-06-17 | 15.85 | $14.85 | 266700 |
| 2022-06-16 | 15.97 | $14.80 | 181415 |
| 2022-06-15 | 16.09 | $15.42 | 293015 |
| 2022-06-14 | 16.16 | $15.07 | 228233 |
| 2022-06-13 | 16.27 | $15.17 | 251905 |
| 2022-06-10 | 16.38 | $15.80 | 228200 |
| 2022-06-09 | 16.42 | $16.32 | 106500 |
| 2022-06-08 | 16.42 | $16.66 | 97600 |
| 2022-06-07 | 16.38 | $16.87 | 89500 |
| 2022-06-06 | 16.31 | $16.67 | 89200 |
| 2022-06-03 | 16.27 | $16.54 | 86400 |
| 2022-06-02 | 16.24 | $16.84 | 187200 |
| 2022-06-01 | 16.18 | $16.55 | 216604 |
| 2022-05-31 | 16.15 | $16.61 | 206820 |
| 2022-05-27 | 16.12 | $16.72 | 156815 |
| 2022-05-26 | 16.08 | $16.31 | 201200 |
| 2022-05-25 | 16.08 | $15.98 | 250623 |
| 2022-05-24 | 16.12 | $15.71 | 366001 |
| 2022-05-23 | 16.19 | $15.89 | 196000 |
| 2022-05-20 | 16.26 | $15.66 | 158824 |
| 2022-05-19 | 16.35 | $15.68 | 174201 |
| 2022-05-18 | 16.44 | $15.82 | 326023 |
| 2022-05-17 | 16.54 | $16.45 | 182900 |
| 2022-05-16 | 16.58 | $16.19 | 202100 |
| 2022-05-13 | 16.66 | $16.26 | 205518 |
| 2022-05-12 | 16.74 | $15.87 | 215934 |
| 2022-05-11 | 16.86 | $15.89 | 176505 |
| 2022-05-10 | 16.99 | $16.14 | 239942 |
| 2022-05-09 | 17.11 | $16.19 | 299900 |
| 2022-05-06 | 17.23 | $16.76 | 222100 |
| 2022-05-05 | 17.30 | $16.84 | 249600 |
| 2022-05-04 | 17.37 | $17.45 | 228400 |
| 2022-05-03 | 17.39 | $16.93 | 196118 |
| 2022-05-02 | 17.47 | $16.89 | 566721 |
| 2022-04-29 | 17.55 | $16.81 | 151700 |
| 2022-04-28 | 17.66 | $17.44 | 114400 |
| 2022-04-27 | 17.71 | $17.00 | 162700 |
| 2022-04-26 | 17.80 | $16.92 | 168900 |
| 2022-04-25 | 17.92 | $17.33 | 182800 |
| 2022-04-22 | 18.00 | $17.30 | 176200 |
| 2022-04-21 | 18.09 | $17.77 | 190627 |
| 2022-04-20 | 18.13 | $18.06 | 182410 |
| 2022-04-19 | 18.15 | $18.09 | 162100 |
| 2022-04-18 | 18.17 | $17.83 | 103428 |
| 2022-04-14 | 18.21 | $17.75 | 147100 |
| 2022-04-13 | 18.27 | $17.98 | 125800 |
| 2022-04-12 | 18.29 | $17.79 | 235600 |
| 2022-04-11 | 18.34 | $17.89 | 156700 |
| 2022-04-08 | 18.37 | $18.27 | 123800 |
| 2022-04-07 | 18.36 | $18.26 | 194300 |
| 2022-04-06 | 18.34 | $18.19 | 177937 |
| 2022-04-05 | 18.33 | $18.42 | 104700 |
| 2022-04-04 | 18.29 | $18.58 | 187300 |
| 2022-04-01 | 18.23 | $18.51 | 141300 |
| 2022-03-31 | 18.17 | $18.44 | 136923 |
| 2022-03-30 | 18.11 | $18.68 | 89424 |
| 2022-03-29 | 18.03 | $18.77 | 167400 |
| 2022-03-28 | 17.93 | $18.54 | 96800 |
| 2022-03-25 | 17.86 | $18.44 | 120200 |
| 2022-03-24 | 17.78 | $18.32 | 171832 |
| 2022-03-23 | 17.72 | $18.15 | 121147 |
| 2022-03-22 | 17.67 | $18.36 | 119004 |
| 2022-03-21 | 17.59 | $18.16 | 138246 |
| 2022-03-18 | 17.53 | $18.21 | 134200 |
| 2022-03-17 | 17.47 | $17.98 | 201037 |
| 2022-03-16 | 17.43 | $17.71 | 232513 |
| 2022-03-15 | 17.41 | $17.33 | 202000 |
| 2022-03-14 | 17.44 | $16.96 | 160700 |
| 2022-03-11 | 17.51 | $17.10 | 146500 |
| 2022-03-10 | 17.57 | $17.34 | 185037 |
| 2022-03-09 | 17.61 | $17.45 | 118300 |
| 2022-03-08 | 17.65 | $16.89 | 215500 |
| 2022-03-07 | 17.75 | $17.01 | 390602 |
| 2022-03-04 | 17.84 | $17.66 | 206735 |
| 2022-03-03 | 17.87 | $17.84 | 108900 |
| 2022-03-02 | 17.90 | $17.97 | 224200 |
| 2022-03-01 | 17.91 | $17.70 | 330700 |
| 2022-02-28 | 17.95 | $17.85 | 239700 |
| 2022-02-25 | 17.98 | $17.84 | 357700 |
| 2022-02-24 | 18.01 | $17.45 | 411100 |
| 2022-02-23 | 18.08 | $17.20 | 179000 |
| 2022-02-22 | 18.17 | $17.53 | 310933 |
| 2022-02-18 | 18.24 | $17.80 | 228600 |
| 2022-02-17 | 18.28 | $17.95 | 193700 |
| 2022-02-16 | 18.31 | $18.34 | 131900 |
| 2022-02-15 | 18.30 | $18.23 | 142300 |
| 2022-02-14 | 18.30 | $17.96 | 259703 |
| 2022-02-11 | 18.34 | $18.06 | 359434 |
| 2022-02-10 | 18.37 | $18.39 | 225000 |
| 2022-02-09 | 18.37 | $18.82 | 237634 |
| 2022-02-08 | 18.33 | $18.50 | 137500 |
| 2022-02-07 | 18.33 | $18.38 | 198200 |
| 2022-02-04 | 18.34 | $18.47 | 259400 |
| 2022-02-03 | 18.34 | $18.34 | 322300 |
| 2022-02-02 | 18.37 | $18.81 | 195100 |
| 2022-02-01 | 18.35 | $18.57 | 202807 |
| 2022-01-31 | 18.35 | $18.44 | 324230 |
| 2022-01-28 | 18.38 | $18.09 | 198837 |
| 2022-01-27 | 18.44 | $17.69 | 197318 |
| 2022-01-26 | 18.55 | $17.71 | 273910 |
| 2022-01-25 | 18.67 | $17.71 | 258600 |
| 2022-01-24 | 18.80 | $17.92 | 619000 |
| 2022-01-21 | 18.91 | $17.93 | 427428 |
| 2022-01-20 | 19.03 | $18.34 | 181100 |
| 2022-01-19 | 19.11 | $18.52 | 309728 |
| 2022-01-18 | 19.17 | $18.71 | 291500 |
| 2022-01-14 | 19.22 | $19.12 | 238200 |
| 2022-01-13 | 19.23 | $19.03 | 284038 |
| 2022-01-12 | 19.24 | $19.30 | 250200 |
| 2022-01-11 | 19.23 | $19.20 | 232700 |
| 2022-01-10 | 19.22 | $18.98 | 294730 |
| 2022-01-07 | 19.24 | $19.06 | 260117 |
| 2022-01-06 | 19.25 | $19.09 | 408100 |
| 2022-01-05 | 19.26 | $19.09 | 488735 |
| 2022-01-04 | 19.27 | $19.51 | 183841 |
| 2022-01-03 | 19.23 | $19.56 | 206820 |
| 2021-12-31 | 19.19 | $19.41 | 165404 |
| 2021-12-30 | 19.15 | $19.48 | 194607 |
| 2021-12-29 | 19.11 | $19.56 | 137700 |
| 2021-12-28 | 19.05 | $19.46 | 170846 |
| 2021-12-27 | 19.00 | $19.52 | 235154 |
| 2021-12-23 | 18.95 | $19.27 | 273600 |
| 2021-12-22 | 18.91 | $19.06 | 363627 |
| 2021-12-21 | 18.90 | $18.83 | 313929 |
| 2021-12-20 | 18.91 | $18.53 | 219100 |
| 2021-12-17 | 18.96 | $18.82 | 252400 |
| 2021-12-16 | 18.99 | $18.93 | 189416 |
| 2021-12-15 | 19.03 | $19.13 | 176500 |
| 2021-12-14 | 19.07 | $18.83 | 240700 |
| 2021-12-13 | 19.14 | $18.97 | 120935 |
| 2021-12-10 | 19.22 | $19.19 | 122500 |
| 2021-12-09 | 19.29 | $19.11 | 124005 |
| 2021-12-08 | 19.38 | $19.19 | 209900 |
| 2021-12-07 | 19.47 | $19.02 | 259600 |
| 2021-12-06 | 19.59 | $18.70 | 461249 |
| 2021-12-03 | 19.76 | $18.57 | 226211 |
| 2021-12-02 | 19.95 | $18.80 | 163449 |
| 2021-12-01 | 20.13 | $18.62 | 201808 |
| 2021-11-30 | 20.34 | $18.86 | 230323 |
| 2021-11-29 | 20.54 | $19.19 | 201200 |
| 2021-11-26 | 20.72 | $18.94 | 278509 |
| 2021-11-24 | 20.94 | $19.30 | 193210 |
| 2021-11-23 | 21.12 | $19.24 | 292133 |
| 2021-11-22 | 21.32 | $19.38 | 320426 |
| 2021-11-19 | 21.52 | $19.30 | 662809 |
| 2021-11-18 | 21.73 | $22.18 | 338600 |
| 2021-11-17 | 21.66 | $22.21 | 346222 |
| 2021-11-16 | 21.58 | $22.15 | 469300 |
| 2021-11-15 | 21.49 | $22.03 | 438438 |
| 2021-11-12 | 21.42 | $21.94 | 784372 |
| 2021-11-11 | 21.34 | $21.53 | 141500 |
| 2021-11-10 | 21.30 | $21.49 | 192845 |
| 2021-11-09 | 21.25 | $21.66 | 182800 |
| 2021-11-08 | 21.18 | $21.73 | 162535 |
| 2021-11-05 | 21.10 | $21.66 | 187813 |
| 2021-11-04 | 21.01 | $21.48 | 98500 |
| 2021-11-03 | 20.93 | $21.37 | 122300 |
| 2021-11-02 | 20.86 | $21.28 | 177805 |
| 2021-11-01 | 20.79 | $21.22 | 153534 |
| 2021-10-29 | 20.72 | $21.21 | 84332 |
| 2021-10-28 | 20.64 | $21.14 | 85400 |
| 2021-10-27 | 20.57 | $20.95 | 108377 |
| 2021-10-26 | 20.50 | $21.04 | 117522 |
| 2021-10-25 | 20.43 | $20.94 | 91016 |
| 2021-10-22 | 20.35 | $20.83 | 96108 |
| 2021-10-21 | 20.29 | $20.83 | 72810 |
| 2021-10-20 | 20.23 | $20.78 | 50313 |
| 2021-10-19 | 20.16 | $20.73 | 131901 |
| 2021-10-18 | 20.10 | $20.57 | 89400 |
| 2021-10-15 | 20.05 | $20.42 | 86401 |
| 2021-10-14 | 20.02 | $20.27 | 166300 |
| 2021-10-13 | 20.00 | $20.00 | 67000 |
| 2021-10-12 | 20.01 | $19.96 | 106200 |
| 2021-10-11 | 20.02 | $20.00 | 180600 |
| 2021-10-08 | 20.03 | $20.09 | 73807 |
| 2021-10-07 | 20.04 | $20.13 | 145243 |
| 2021-10-06 | 20.04 | $19.90 | 142422 |
| 2021-10-05 | 20.07 | $19.88 | 100200 |
| 2021-10-04 | 20.10 | $19.62 | 164200 |
| 2021-10-01 | 20.17 | $19.90 | 228000 |
| 2021-09-30 | 20.21 | $19.80 | 138542 |
| 2021-09-29 | 20.27 | $19.94 | 141400 |
| 2021-09-28 | 20.32 | $19.95 | 166505 |
| 2021-09-27 | 20.37 | $20.32 | 137100 |
| 2021-09-24 | 20.39 | $20.38 | 145700 |
| 2021-09-23 | 20.40 | $20.36 | 111600 |
| 2021-09-22 | 20.41 | $20.18 | 97600 |
| 2021-09-21 | 20.45 | $19.96 | 165028 |
| 2021-09-20 | 20.51 | $19.96 | 240300 |
| 2021-09-17 | 20.57 | $20.33 | 195961 |
| 2021-09-16 | 20.59 | $20.50 | 312920 |
| 2021-09-15 | 20.60 | $20.50 | 149940 |
| 2021-09-14 | 20.60 | $20.32 | 124800 |
| 2021-09-13 | 20.63 | $20.47 | 145800 |
| 2021-09-10 | 20.64 | $20.43 | 181712 |
| 2021-09-09 | 20.65 | $20.58 | 91332 |
| 2021-09-08 | 20.65 | $20.69 | 141600 |
| 2021-09-07 | 20.64 | $20.76 | 122932 |
| 2021-09-03 | 20.62 | $20.85 | 68749 |
| 2021-09-02 | 20.58 | $20.77 | 205911 |
| 2021-09-01 | 20.56 | $20.78 | 205102 |
| 2021-08-31 | 20.53 | $20.80 | 94600 |
| 2021-08-30 | 20.49 | $20.82 | 93708 |
| 2021-08-27 | 20.45 | $20.72 | 119700 |
| 2021-08-26 | 20.41 | $20.53 | 56105 |
| 2021-08-25 | 20.40 | $20.60 | 144730 |
| 2021-08-24 | 20.37 | $20.57 | 89400 |
| 2021-08-23 | 20.34 | $20.49 | 89222 |
| 2021-08-20 | 20.32 | $20.33 | 65027 |
| 2021-08-19 | 20.32 | $20.18 | 179900 |
| 2021-08-18 | 20.33 | $20.17 | 121900 |
| 2021-08-17 | 20.33 | $20.34 | 386425 |
| 2021-08-16 | 20.32 | $20.57 | 117300 |
| 2021-08-13 | 20.29 | $20.53 | 114717 |
| 2021-08-12 | 20.25 | $20.47 | 107900 |
| 2021-08-11 | 20.22 | $20.43 | 140506 |
| 2021-08-10 | 20.18 | $20.37 | 133400 |
| 2021-08-09 | 20.16 | $20.34 | 130200 |
| 2021-08-06 | 20.13 | $20.34 | 81414 |
| 2021-08-05 | 20.10 | $20.30 | 109549 |
| 2021-08-04 | 20.08 | $20.16 | 130432 |
| 2021-08-03 | 20.06 | $20.22 | 104346 |
| 2021-08-02 | 20.04 | $20.08 | 208408 |
| 2021-07-30 | 20.03 | $20.09 | 133500 |
| 2021-07-29 | 20.02 | $20.22 | 114723 |
| 2021-07-28 | 19.99 | $20.13 | 110237 |
| 2021-07-27 | 19.98 | $20.11 | 120809 |
| 2021-07-26 | 19.96 | $20.25 | 125000 |
| 2021-07-23 | 19.92 | $20.23 | 234800 |
| 2021-07-22 | 19.89 | $20.01 | 81032 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.13
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.43
Average
19.31
Maximum
26.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 26.13 | $26.15 | 190653 |
| 2026-07-17 | 26.08 | $25.97 | 295524 |
| 2026-07-16 | 26.06 | $26.20 | 266210 |
| 2026-07-15 | 25.99 | $26.18 | 249200 |
| 2026-07-14 | 25.91 | $26.11 | 229200 |
| 2026-07-13 | 25.83 | $25.96 | 261199 |
| 2026-07-10 | 25.76 | $26.11 | 245856 |
| 2026-07-09 | 25.65 | $25.92 | 360625 |
| 2026-07-08 | 25.56 | $25.55 | 237200 |
| 2026-07-07 | 25.54 | $25.81 | 294700 |
| 2026-07-06 | 25.45 | $25.70 | 265090 |
| 2026-07-02 | 25.38 | $25.59 | 225809 |
| 2026-07-01 | 25.31 | $25.62 | 193221 |
| 2026-06-30 | 25.22 | $25.55 | 260700 |
| 2026-06-29 | 25.14 | $25.38 | 286000 |
| 2026-06-26 | 25.07 | $25.06 | 411230 |
| 2026-06-25 | 25.06 | $24.76 | 183604 |
| 2026-06-24 | 25.11 | $24.82 | 233138 |
| 2026-06-23 | 25.16 | $24.89 | 236345 |
| 2026-06-22 | 25.20 | $25.00 | 433868 |
| 2026-06-18 | 25.22 | $25.29 | 263338 |
| 2026-06-17 | 25.19 | $25.00 | 257511 |
| 2026-06-16 | 25.20 | $25.34 | 187030 |
| 2026-06-15 | 25.15 | $25.40 | 215005 |
| 2026-06-12 | 25.08 | $24.83 | 198700 |
| 2026-06-11 | 25.11 | $24.75 | 173934 |
| 2026-06-10 | 25.16 | $24.29 | 358518 |
| 2026-06-09 | 25.32 | $24.70 | 263635 |
| 2026-06-08 | 25.41 | $24.86 | 371659 |
| 2026-06-05 | 25.48 | $24.95 | 369019 |
| 2026-06-04 | 25.55 | $25.35 | 254343 |
| 2026-06-03 | 25.53 | $25.43 | 260300 |
| 2026-06-02 | 25.50 | $25.62 | 403800 |
| 2026-06-01 | 25.41 | $25.56 | 328600 |
| 2026-05-29 | 25.33 | $25.50 | 366900 |
| 2026-05-28 | 25.23 | $25.39 | 197446 |
| 2026-05-27 | 25.15 | $25.13 | 200484 |
| 2026-05-26 | 25.10 | $25.19 | 235805 |
| 2026-05-22 | 25.03 | $25.02 | 143302 |
| 2026-05-21 | 24.98 | $24.86 | 172300 |
| 2026-05-20 | 24.95 | $24.82 | 259900 |
| 2026-05-19 | 24.93 | $24.53 | 195900 |
| 2026-05-18 | 24.96 | $24.76 | 227253 |
| 2026-05-15 | 24.94 | $25.07 | 226600 |
| 2026-05-14 | 24.85 | $25.28 | 327315 |
| 2026-05-13 | 24.70 | $24.95 | 242313 |
| 2026-05-12 | 24.60 | $24.74 | 222707 |
| 2026-05-11 | 24.52 | $24.60 | 308500 |
| 2026-05-08 | 24.45 | $24.54 | 205900 |
| 2026-05-07 | 24.38 | $24.35 | 232881 |
| 2026-05-06 | 24.34 | $24.49 | 214711 |
| 2026-05-05 | 24.26 | $24.06 | 175711 |
| 2026-05-04 | 24.25 | $23.89 | 302400 |
| 2026-05-01 | 24.28 | $24.12 | 199633 |
| 2026-04-30 | 24.26 | $24.01 | 303406 |
| 2026-04-29 | 24.26 | $23.80 | 379310 |
| 2026-04-28 | 24.30 | $24.01 | 437247 |
| 2026-04-27 | 24.30 | $24.39 | 303756 |
| 2026-04-24 | 24.21 | $24.63 | 393100 |
| 2026-04-23 | 24.06 | $24.40 | 474110 |
| 2026-04-22 | 23.93 | $24.49 | 273700 |
| 2026-04-21 | 23.76 | $24.12 | 292447 |
| 2026-04-20 | 23.63 | $24.15 | 300365 |
| 2026-04-17 | 23.47 | $23.98 | 440291 |
| 2026-04-16 | 23.33 | $23.79 | 304237 |
| 2026-04-15 | 23.19 | $23.85 | 348700 |
| 2026-04-14 | 23.03 | $23.77 | 475233 |
| 2026-04-13 | 22.85 | $23.66 | 324721 |
| 2026-04-10 | 22.66 | $23.50 | 208201 |
| 2026-04-09 | 22.48 | $23.53 | 282700 |
| 2026-04-08 | 22.27 | $23.25 | 297837 |
| 2026-04-07 | 22.08 | $22.56 | 250400 |
| 2026-04-06 | 22.00 | $22.63 | 337222 |
| 2026-04-02 | 21.90 | $22.43 | 196176 |
| 2026-04-01 | 21.83 | $22.40 | 340622 |
| 2026-03-31 | 21.76 | $21.89 | 337452 |
| 2026-03-30 | 21.78 | $21.04 | 387608 |
| 2026-03-27 | 21.99 | $21.31 | 274500 |
| 2026-03-26 | 22.17 | $21.80 | 263900 |
| 2026-03-25 | 22.29 | $22.21 | 243374 |
| 2026-03-24 | 22.34 | $22.20 | 339311 |
| 2026-03-23 | 22.40 | $22.08 | 524352 |
| 2026-03-20 | 22.50 | $22.08 | 417500 |
| 2026-03-19 | 22.62 | $22.37 | 253548 |
| 2026-03-18 | 22.69 | $22.53 | 219300 |
| 2026-03-17 | 22.74 | $22.73 | 224616 |
| 2026-03-16 | 22.76 | $22.54 | 220726 |
| 2026-03-13 | 22.83 | $22.44 | 204400 |
| 2026-03-12 | 22.93 | $22.57 | 219356 |
| 2026-03-11 | 23.01 | $23.03 | 178158 |
| 2026-03-10 | 23.01 | $22.97 | 449516 |
| 2026-03-09 | 23.03 | $22.90 | 630120 |
| 2026-03-06 | 23.07 | $22.80 | 278500 |
| 2026-03-05 | 23.13 | $23.04 | 251832 |
| 2026-03-04 | 23.15 | $23.20 | 149645 |
| 2026-03-03 | 23.14 | $23.02 | 370034 |
| 2026-03-02 | 23.17 | $23.26 | 227279 |
| 2026-02-27 | 23.15 | $23.16 | 244200 |
| 2026-02-26 | 23.15 | $23.25 | 135636 |
| 2026-02-25 | 23.13 | $23.28 | 158665 |
| 2026-02-24 | 23.10 | $23.12 | 171024 |
| 2026-02-23 | 23.10 | $22.88 | 204300 |
| 2026-02-20 | 23.15 | $23.12 | 219825 |
| 2026-02-19 | 23.15 | $22.93 | 358555 |
| 2026-02-18 | 23.20 | $23.16 | 269920 |
| 2026-02-17 | 23.21 | $23.26 | 352102 |
| 2026-02-13 | 23.20 | $23.27 | 180437 |
| 2026-02-12 | 23.19 | $23.17 | 290600 |
| 2026-02-11 | 23.19 | $23.31 | 229525 |
| 2026-02-10 | 23.17 | $23.15 | 206108 |
| 2026-02-09 | 23.18 | $23.25 | 197909 |
| 2026-02-06 | 23.16 | $23.10 | 260408 |
| 2026-02-05 | 23.18 | $22.69 | 248815 |
| 2026-02-04 | 23.28 | $22.96 | 328400 |
| 2026-02-03 | 23.35 | $23.17 | 266200 |
| 2026-02-02 | 23.38 | $23.42 | 290246 |
| 2026-01-30 | 23.36 | $23.23 | 220501 |
| 2026-01-29 | 23.38 | $23.29 | 237945 |
| 2026-01-28 | 23.39 | $23.35 | 221244 |
| 2026-01-27 | 23.39 | $23.32 | 205500 |
| 2026-01-26 | 23.39 | $23.28 | 310200 |
| 2026-01-23 | 23.40 | $23.69 | 315973 |
| 2026-01-22 | 23.32 | $23.51 | 435437 |
| 2026-01-21 | 23.27 | $23.28 | 371179 |
| 2026-01-20 | 23.26 | $22.93 | 447900 |
| 2026-01-16 | 23.32 | $23.12 | 603316 |
| 2026-01-15 | 23.35 | $23.11 | 436331 |
| 2026-01-14 | 23.39 | $23.10 | 374000 |
| 2026-01-13 | 23.44 | $23.34 | 452092 |
| 2026-01-12 | 23.44 | $23.55 | 293824 |
| 2026-01-09 | 23.39 | $23.55 | 368358 |
| 2026-01-08 | 23.34 | $23.45 | 246223 |
| 2026-01-07 | 23.30 | $23.39 | 270656 |
| 2026-01-06 | 23.26 | $23.41 | 303876 |
| 2026-01-05 | 23.21 | $23.33 | 367646 |
| 2026-01-02 | 23.18 | $23.25 | 319700 |
| 2025-12-31 | 23.15 | $23.32 | 289732 |
| 2025-12-30 | 23.10 | $23.38 | 253041 |
| 2025-12-29 | 23.03 | $23.30 | 209322 |
| 2025-12-26 | 22.96 | $23.38 | 179728 |
| 2025-12-24 | 22.87 | $23.29 | 141700 |
| 2025-12-23 | 22.79 | $23.14 | 213279 |
| 2025-12-22 | 22.72 | $22.85 | 265810 |
| 2025-12-19 | 22.70 | $22.80 | 277416 |
| 2025-12-18 | 22.69 | $22.76 | 260728 |
| 2025-12-17 | 22.68 | $22.35 | 222400 |
| 2025-12-16 | 22.77 | $22.63 | 283404 |
| 2025-12-15 | 22.80 | $22.47 | 266300 |
| 2025-12-12 | 22.88 | $22.53 | 243900 |
| 2025-12-11 | 22.96 | $22.79 | 292321 |
| 2025-12-10 | 22.99 | $22.90 | 267400 |
| 2025-12-09 | 23.01 | $22.91 | 222542 |
| 2025-12-08 | 23.03 | $23.11 | 325189 |
| 2025-12-05 | 23.00 | $23.25 | 232500 |
| 2025-12-04 | 22.95 | $23.07 | 202604 |
| 2025-12-03 | 22.92 | $23.06 | 213107 |
| 2025-12-02 | 22.90 | $22.99 | 344500 |
| 2025-12-01 | 22.88 | $22.66 | 284200 |
| 2025-11-28 | 22.93 | $22.67 | 278916 |
| 2025-11-26 | 22.98 | $22.60 | 315286 |
| 2025-11-25 | 23.06 | $22.40 | 535440 |
| 2025-11-24 | 23.19 | $22.56 | 506300 |
| 2025-11-21 | 23.31 | $22.79 | 373300 |
| 2025-11-20 | 23.40 | $23.25 | 340344 |
| 2025-11-19 | 23.41 | $23.45 | 474309 |
| 2025-11-18 | 23.37 | $23.15 | 355806 |
| 2025-11-17 | 23.39 | $23.34 | 475300 |
| 2025-11-14 | 23.37 | $23.17 | 360400 |
| 2025-11-13 | 23.39 | $23.39 | 296748 |
| 2025-11-12 | 23.35 | $23.69 | 323300 |
| 2025-11-11 | 23.25 | $23.48 | 276900 |
| 2025-11-10 | 23.17 | $23.17 | 300442 |
| 2025-11-07 | 23.15 | $22.79 | 330300 |
| 2025-11-06 | 23.19 | $22.84 | 341426 |
| 2025-11-05 | 23.24 | $23.30 | 222008 |
| 2025-11-04 | 23.19 | $23.05 | 514600 |
| 2025-11-03 | 23.19 | $23.40 | 284847 |
| 2025-10-31 | 23.11 | $23.28 | 292100 |
| 2025-10-30 | 23.04 | $23.02 | 329683 |
| 2025-10-29 | 23.01 | $23.10 | 264024 |
| 2025-10-28 | 22.96 | $23.18 | 317173 |
| 2025-10-27 | 22.88 | $23.10 | 387300 |
| 2025-10-24 | 22.80 | $22.97 | 344904 |
| 2025-10-23 | 22.74 | $22.83 | 223706 |
| 2025-10-22 | 22.70 | $22.66 | 282000 |
| 2025-10-21 | 22.69 | $22.87 | 187601 |
| 2025-10-20 | 22.63 | $22.78 | 288053 |
| 2025-10-17 | 22.57 | $22.50 | 293900 |
| 2025-10-16 | 22.57 | $22.51 | 421159 |
| 2025-10-15 | 22.56 | $22.61 | 176927 |
| 2025-10-14 | 22.53 | $22.49 | 206703 |
| 2025-10-13 | 22.52 | $22.52 | 177407 |
| 2025-10-10 | 22.50 | $22.12 | 333200 |
| 2025-10-09 | 22.56 | $22.64 | 218800 |
| 2025-10-08 | 22.52 | $22.67 | 204800 |
| 2025-10-07 | 22.46 | $22.45 | 199711 |
| 2025-10-06 | 22.44 | $22.50 | 166204 |
| 2025-10-03 | 22.41 | $22.51 | 276279 |
| 2025-10-02 | 22.36 | $22.45 | 222806 |
| 2025-10-01 | 22.33 | $22.42 | 163303 |
| 2025-09-30 | 22.29 | $22.30 | 218310 |
| 2025-09-29 | 22.26 | $22.24 | 200792 |
| 2025-09-26 | 22.25 | $22.11 | 187700 |
| 2025-09-25 | 22.26 | $22.01 | 324300 |
| 2025-09-24 | 22.29 | $22.24 | 178800 |
| 2025-09-23 | 22.28 | $22.41 | 211900 |
| 2025-09-22 | 22.23 | $22.45 | 271600 |
| 2025-09-19 | 22.16 | $22.39 | 316010 |
| 2025-09-18 | 22.09 | $22.22 | 232296 |
| 2025-09-17 | 22.05 | $22.19 | 241407 |
| 2025-09-16 | 22.00 | $22.10 | 174402 |
| 2025-09-15 | 21.97 | $22.25 | 225245 |
| 2025-09-12 | 21.90 | $22.07 | 153928 |
| 2025-09-11 | 21.85 | $22.13 | 222421 |
| 2025-09-10 | 21.78 | $21.94 | 123467 |
| 2025-09-09 | 21.74 | $21.80 | 136183 |
| 2025-09-08 | 21.73 | $21.75 | 195100 |
| 2025-09-05 | 21.72 | $21.77 | 170300 |
| 2025-09-04 | 21.70 | $21.75 | 186849 |
| 2025-09-03 | 21.69 | $21.66 | 320254 |
| 2025-09-02 | 21.70 | $21.45 | 560400 |
| 2025-08-29 | 21.75 | $21.69 | 278629 |
| 2025-08-28 | 21.75 | $21.88 | 246644 |
| 2025-08-27 | 21.72 | $21.76 | 192200 |
| 2025-08-26 | 21.71 | $21.67 | 163164 |
| 2025-08-25 | 21.72 | $21.61 | 237963 |
| 2025-08-22 | 21.73 | $21.65 | 448539 |
| 2025-08-21 | 21.75 | $21.39 | 242104 |
| 2025-08-20 | 21.82 | $21.55 | 249439 |
| 2025-08-19 | 21.86 | $21.62 | 244400 |
| 2025-08-18 | 21.90 | $21.83 | 237300 |
| 2025-08-15 | 21.90 | $21.98 | 149700 |
| 2025-08-14 | 21.87 | $21.97 | 182650 |
| 2025-08-13 | 21.83 | $22.04 | 156900 |
| 2025-08-12 | 21.77 | $22.00 | 174940 |
| 2025-08-11 | 21.71 | $21.75 | 189600 |
| 2025-08-08 | 21.69 | $21.69 | 137965 |
| 2025-08-07 | 21.68 | $21.64 | 271841 |
| 2025-08-06 | 21.68 | $21.45 | 143800 |
| 2025-08-05 | 21.72 | $21.41 | 162520 |
| 2025-08-04 | 21.78 | $21.47 | 214700 |
| 2025-08-01 | 21.83 | $21.15 | 304000 |
| 2025-07-31 | 21.95 | $21.60 | 214321 |
| 2025-07-30 | 22.00 | $21.57 | 214000 |
| 2025-07-29 | 22.06 | $21.63 | 237513 |
| 2025-07-28 | 22.11 | $21.82 | 329400 |
| 2025-07-25 | 22.13 | $22.20 | 353625 |
| 2025-07-24 | 22.08 | $22.01 | 303502 |
| 2025-07-23 | 22.05 | $22.03 | 314411 |
| 2025-07-22 | 22.01 | $21.87 | 316234 |
| 2025-07-21 | 22.00 | $21.95 | 334028 |
| 2025-07-18 | 21.96 | $21.99 | 344200 |
| 2025-07-17 | 21.91 | $21.80 | 327004 |
| 2025-07-16 | 21.89 | $21.71 | 288600 |
| 2025-07-15 | 21.88 | $21.70 | 261418 |
| 2025-07-14 | 21.87 | $21.68 | 256100 |
| 2025-07-11 | 21.86 | $21.67 | 317313 |
| 2025-07-10 | 21.85 | $21.75 | 372700 |
| 2025-07-09 | 21.81 | $21.94 | 450300 |
| 2025-07-08 | 21.73 | $21.65 | 244400 |
| 2025-07-07 | 21.69 | $21.62 | 308177 |
| 2025-07-03 | 21.65 | $21.90 | 207100 |
| 2025-07-02 | 21.55 | $21.60 | 328230 |
| 2025-07-01 | 21.48 | $21.55 | 367816 |
| 2025-06-30 | 21.42 | $21.71 | 285100 |
| 2025-06-27 | 21.30 | $21.48 | 432200 |
| 2025-06-26 | 21.22 | $21.39 | 361900 |
| 2025-06-25 | 21.13 | $21.24 | 277789 |
| 2025-06-24 | 21.07 | $21.21 | 308500 |
| 2025-06-23 | 20.99 | $20.93 | 354700 |
| 2025-06-20 | 20.97 | $20.71 | 278700 |
| 2025-06-18 | 20.98 | $20.76 | 276729 |
| 2025-06-17 | 20.98 | $20.76 | 235527 |
| 2025-06-16 | 20.98 | $20.89 | 257235 |
| 2025-06-13 | 20.94 | $20.72 | 259352 |
| 2025-06-12 | 20.94 | $20.85 | 430149 |
| 2025-06-11 | 20.90 | $20.85 | 301300 |
| 2025-06-10 | 20.86 | $20.94 | 307439 |
| 2025-06-09 | 20.79 | $20.88 | 633803 |
| 2025-06-06 | 20.72 | $20.78 | 228321 |
| 2025-06-05 | 20.65 | $20.59 | 283681 |
| 2025-06-04 | 20.61 | $20.56 | 195346 |
| 2025-06-03 | 20.57 | $20.56 | 197343 |
| 2025-06-02 | 20.52 | $20.51 | 207230 |
| 2025-05-30 | 20.46 | $20.44 | 316938 |
| 2025-05-29 | 20.41 | $20.47 | 259100 |
| 2025-05-28 | 20.35 | $20.29 | 106900 |
| 2025-05-27 | 20.31 | $20.40 | 168234 |
| 2025-05-23 | 20.23 | $20.08 | 204800 |
| 2025-05-22 | 20.21 | $20.14 | 153200 |
| 2025-05-21 | 20.17 | $20.16 | 157400 |
| 2025-05-20 | 20.12 | $20.35 | 144000 |
| 2025-05-19 | 20.01 | $20.39 | 231515 |
| 2025-05-16 | 19.88 | $20.40 | 219256 |
| 2025-05-15 | 19.72 | $20.13 | 257742 |
| 2025-05-14 | 19.59 | $20.22 | 192637 |
| 2025-05-13 | 19.42 | $20.10 | 222000 |
| 2025-05-12 | 19.24 | $19.84 | 345622 |
| 2025-05-09 | 19.10 | $19.27 | 245741 |
| 2025-05-08 | 19.04 | $19.37 | 278300 |
| 2025-05-07 | 18.96 | $19.25 | 123200 |
| 2025-05-06 | 18.88 | $19.20 | 208638 |
| 2025-05-05 | 18.81 | $19.33 | 251912 |
| 2025-05-02 | 18.69 | $19.32 | 211608 |
| 2025-05-01 | 18.56 | $19.11 | 231300 |
| 2025-04-30 | 18.45 | $18.86 | 141244 |
| 2025-04-29 | 18.38 | $18.76 | 254621 |
| 2025-04-28 | 18.32 | $18.65 | 342605 |
| 2025-04-25 | 18.27 | $19.05 | 306558 |
| 2025-04-24 | 18.13 | $18.84 | 243116 |
| 2025-04-23 | 18.02 | $18.60 | 333463 |
| 2025-04-22 | 17.94 | $18.11 | 275690 |
| 2025-04-21 | 17.95 | $17.84 | 596100 |
| 2025-04-17 | 18.02 | $18.18 | 136049 |
| 2025-04-16 | 18.04 | $18.00 | 255500 |
| 2025-04-15 | 18.10 | $18.51 | 186231 |
| 2025-04-14 | 18.07 | $18.47 | 181900 |
| 2025-04-11 | 18.04 | $18.35 | 158900 |
| 2025-04-10 | 18.03 | $18.12 | 388400 |
| 2025-04-09 | 18.08 | $18.72 | 463281 |
| 2025-04-08 | 18.01 | $17.13 | 434004 |
| 2025-04-07 | 18.26 | $17.11 | 672136 |
| 2025-04-04 | 18.57 | $17.43 | 651605 |
| 2025-04-03 | 18.85 | $18.45 | 558522 |
| 2025-04-02 | 18.98 | $19.25 | 177200 |
| 2025-04-01 | 18.95 | $19.15 | 202841 |
| 2025-03-31 | 18.94 | $18.99 | 277200 |
| 2025-03-28 | 18.97 | $18.93 | 271700 |
| 2025-03-27 | 19.02 | $19.25 | 191625 |
| 2025-03-26 | 19.00 | $19.28 | 224416 |
| 2025-03-25 | 18.99 | $19.45 | 197690 |
| 2025-03-24 | 18.93 | $19.39 | 231922 |
| 2025-03-21 | 18.88 | $19.16 | 151715 |
| 2025-03-20 | 18.88 | $19.07 | 151600 |
| 2025-03-19 | 18.89 | $19.09 | 424200 |
| 2025-03-18 | 18.91 | $18.98 | 216547 |
| 2025-03-17 | 18.95 | $19.15 | 313400 |
| 2025-03-14 | 18.97 | $19.00 | 260923 |
| 2025-03-13 | 19.03 | $18.61 | 317306 |
| 2025-03-12 | 19.19 | $18.81 | 276249 |
| 2025-03-11 | 19.32 | $18.67 | 370024 |
| 2025-03-10 | 19.52 | $18.81 | 532707 |
| 2025-03-07 | 19.71 | $19.40 | 339100 |
| 2025-03-06 | 19.82 | $19.30 | 362900 |
| 2025-03-05 | 19.97 | $19.70 | 241904 |
| 2025-03-04 | 20.05 | $19.57 | 446700 |
| 2025-03-03 | 20.18 | $19.67 | 546900 |
| 2025-02-28 | 20.31 | $20.10 | 352300 |
| 2025-02-27 | 20.37 | $19.81 | 371320 |
| 2025-02-26 | 20.51 | $20.14 | 192100 |
| 2025-02-25 | 20.59 | $20.20 | 243000 |
| 2025-02-24 | 20.68 | $20.36 | 315007 |
| 2025-02-21 | 20.74 | $20.47 | 339000 |
| 2025-02-20 | 20.80 | $20.82 | 198363 |
| 2025-02-19 | 20.79 | $20.94 | 244939 |
| 2025-02-18 | 20.75 | $20.94 | 219600 |
| 2025-02-14 | 20.70 | $20.88 | 293600 |
| 2025-02-13 | 20.66 | $20.84 | 277813 |
| 2025-02-12 | 20.62 | $20.73 | 253447 |
| 2025-02-11 | 20.60 | $20.69 | 237733 |
| 2025-02-10 | 20.59 | $20.70 | 247600 |
| 2025-02-07 | 20.57 | $20.47 | 287113 |
| 2025-02-06 | 20.59 | $20.65 | 219248 |
| 2025-02-05 | 20.59 | $20.62 | 254800 |
| 2025-02-04 | 20.58 | $20.53 | 230400 |
| 2025-02-03 | 20.60 | $20.33 | 303041 |
| 2025-01-31 | 20.66 | $20.50 | 163761 |
| 2025-01-30 | 20.69 | $20.53 | 186826 |
| 2025-01-29 | 20.73 | $20.53 | 212046 |
| 2025-01-28 | 20.77 | $20.56 | 231114 |
| 2025-01-27 | 20.81 | $20.48 | 482814 |
| 2025-01-24 | 20.87 | $21.28 | 471611 |
| 2025-01-23 | 20.77 | $21.24 | 305300 |
| 2025-01-22 | 20.66 | $21.21 | 455900 |
| 2025-01-21 | 20.55 | $21.09 | 462000 |
| 2025-01-17 | 20.44 | $20.94 | 644640 |
| 2025-01-16 | 20.35 | $20.70 | 261600 |
| 2025-01-15 | 20.29 | $20.62 | 260256 |
| 2025-01-14 | 20.24 | $20.26 | 383516 |
| 2025-01-13 | 20.26 | $20.39 | 530700 |
| 2025-01-10 | 20.26 | $20.22 | 451000 |
| 2025-01-08 | 20.29 | $20.46 | 409508 |
| 2025-01-07 | 20.28 | $20.49 | 430900 |
| 2025-01-06 | 20.26 | $20.57 | 271200 |
| 2025-01-03 | 20.23 | $20.46 | 209240 |
| 2025-01-02 | 20.21 | $20.26 | 327121 |
| 2024-12-31 | 20.24 | $20.20 | 219627 |
| 2024-12-30 | 20.29 | $20.30 | 205016 |
| 2024-12-27 | 20.32 | $20.50 | 273600 |
| 2024-12-26 | 20.32 | $20.68 | 202500 |
| 2024-12-24 | 20.28 | $20.64 | 179300 |
| 2024-12-23 | 20.24 | $20.48 | 471374 |
| 2024-12-20 | 20.24 | $20.28 | 249770 |
| 2024-12-19 | 20.28 | $20.04 | 309708 |
| 2024-12-18 | 20.38 | $20.05 | 336797 |
| 2024-12-17 | 20.49 | $20.58 | 168227 |
| 2024-12-16 | 20.52 | $20.66 | 312011 |
| 2024-12-13 | 20.53 | $20.49 | 319200 |
| 2024-12-12 | 20.58 | $20.56 | 206036 |
| 2024-12-11 | 20.63 | $20.73 | 230044 |
| 2024-12-10 | 20.66 | $20.56 | 208731 |
| 2024-12-09 | 20.73 | $20.70 | 211200 |
| 2024-12-06 | 20.78 | $20.79 | 187602 |
| 2024-12-05 | 20.82 | $20.73 | 230166 |
| 2024-12-04 | 20.88 | $20.73 | 340733 |
| 2024-12-03 | 20.95 | $20.66 | 231583 |
| 2024-12-02 | 21.06 | $20.68 | 216321 |
| 2024-11-29 | 21.18 | $20.57 | 100410 |
| 2024-11-27 | 21.34 | $20.37 | 425000 |
| 2024-11-26 | 21.57 | $20.52 | 316547 |
| 2024-11-25 | 21.81 | $20.44 | 421640 |
| 2024-11-22 | 22.10 | $20.42 | 679224 |
| 2024-11-21 | 22.45 | $22.43 | 923132 |
| 2024-11-20 | 22.42 | $22.30 | 620800 |
| 2024-11-19 | 22.42 | $22.53 | 549910 |
| 2024-11-18 | 22.37 | $22.44 | 615905 |
| 2024-11-15 | 22.32 | $22.02 | 407100 |
| 2024-11-14 | 22.36 | $22.28 | 166213 |
| 2024-11-13 | 22.34 | $22.45 | 131000 |
| 2024-11-12 | 22.29 | $22.43 | 142914 |
| 2024-11-11 | 22.22 | $22.51 | 210100 |
| 2024-11-08 | 22.14 | $22.44 | 317300 |
| 2024-11-07 | 22.05 | $22.48 | 242830 |
| 2024-11-06 | 21.93 | $22.30 | 245856 |
| 2024-11-05 | 21.84 | $21.79 | 186415 |
| 2024-11-04 | 21.83 | $21.63 | 258342 |
| 2024-11-01 | 21.86 | $21.73 | 223900 |
| 2024-10-31 | 21.87 | $21.66 | 287712 |
| 2024-10-30 | 21.89 | $21.96 | 331207 |
| 2024-10-29 | 21.86 | $21.89 | 164300 |
| 2024-10-28 | 21.83 | $21.80 | 321000 |
| 2024-10-25 | 21.82 | $21.76 | 224400 |
| 2024-10-24 | 21.82 | $21.66 | 136803 |
| 2024-10-23 | 21.83 | $21.60 | 153900 |
| 2024-10-22 | 21.85 | $21.86 | 367600 |
| 2024-10-21 | 21.83 | $21.83 | 166817 |
| 2024-10-18 | 21.80 | $21.92 | 119653 |
| 2024-10-17 | 21.76 | $21.86 | 121032 |
| 2024-10-16 | 21.71 | $21.88 | 203337 |
| 2024-10-15 | 21.65 | $21.67 | 164500 |
| 2024-10-14 | 21.63 | $21.92 | 166203 |
| 2024-10-11 | 21.55 | $21.74 | 101357 |
| 2024-10-10 | 21.49 | $21.60 | 107000 |
| 2024-10-09 | 21.45 | $21.64 | 192022 |
| 2024-10-08 | 21.40 | $21.39 | 165000 |
| 2024-10-07 | 21.39 | $21.30 | 158300 |
| 2024-10-04 | 21.40 | $21.45 | 184519 |
| 2024-10-03 | 21.37 | $21.17 | 182600 |
| 2024-10-02 | 21.40 | $21.38 | 150736 |
| 2024-10-01 | 21.39 | $21.40 | 168807 |
| 2024-09-30 | 21.38 | $21.56 | 260024 |
| 2024-09-27 | 21.32 | $21.39 | 215500 |
| 2024-09-26 | 21.30 | $21.37 | 292000 |
| 2024-09-25 | 21.27 | $21.24 | 346100 |
| 2024-09-24 | 21.27 | $21.35 | 404500 |
| 2024-09-23 | 21.24 | $21.44 | 315010 |
| 2024-09-20 | 21.19 | $21.40 | 229400 |
| 2024-09-19 | 21.13 | $21.51 | 186934 |
| 2024-09-18 | 21.05 | $21.24 | 197709 |
| 2024-09-17 | 21.01 | $21.19 | 213749 |
| 2024-09-16 | 20.97 | $21.24 | 241800 |
| 2024-09-13 | 20.92 | $21.24 | 197000 |
| 2024-09-12 | 20.85 | $21.11 | 199718 |
| 2024-09-11 | 20.81 | $20.91 | 215200 |
| 2024-09-10 | 20.80 | $20.69 | 142200 |
| 2024-09-09 | 20.84 | $20.67 | 174520 |
| 2024-09-06 | 20.88 | $20.37 | 224708 |
| 2024-09-05 | 21.00 | $20.88 | 158100 |
| 2024-09-04 | 21.03 | $20.88 | 342923 |
| 2024-09-03 | 21.07 | $20.91 | 234941 |
| 2024-08-30 | 21.10 | $21.38 | 183722 |
| 2024-08-29 | 21.04 | $21.22 | 241036 |
| 2024-08-28 | 21.01 | $21.08 | 220100 |
| 2024-08-27 | 21.00 | $21.23 | 120704 |
| 2024-08-26 | 20.95 | $21.20 | 205102 |
| 2024-08-23 | 20.91 | $21.20 | 288300 |
| 2024-08-22 | 20.86 | $21.06 | 199148 |
| 2024-08-21 | 20.83 | $21.27 | 144100 |
| 2024-08-20 | 20.76 | $21.25 | 118713 |
| 2024-08-19 | 20.67 | $21.25 | 114219 |
| 2024-08-16 | 20.58 | $21.02 | 109728 |
| 2024-08-15 | 20.52 | $21.09 | 200700 |
| 2024-08-14 | 20.44 | $20.67 | 200804 |
| 2024-08-13 | 20.43 | $20.55 | 150908 |
| 2024-08-12 | 20.45 | $20.05 | 210017 |
| 2024-08-09 | 20.59 | $19.94 | 719615 |
| 2024-08-08 | 20.77 | $20.14 | 615729 |
| 2024-08-07 | 20.94 | $19.95 | 672011 |
| 2024-08-06 | 21.17 | $20.58 | 274026 |
| 2024-08-05 | 21.32 | $20.25 | 494600 |
| 2024-08-02 | 21.55 | $21.07 | 151242 |
| 2024-08-01 | 21.66 | $21.36 | 213100 |
| 2024-07-31 | 21.71 | $21.48 | 274500 |
| 2024-07-30 | 21.75 | $21.36 | 249317 |
| 2024-07-29 | 21.83 | $21.43 | 225800 |
| 2024-07-26 | 21.89 | $21.32 | 238122 |
| 2024-07-25 | 22.00 | $21.21 | 255000 |
| 2024-07-24 | 22.13 | $21.40 | 271834 |
| 2024-07-23 | 22.25 | $21.91 | 293500 |
| 2024-07-22 | 22.28 | $22.01 | 283833 |
| 2024-07-19 | 22.29 | $21.84 | 78042 |
| 2024-07-18 | 22.34 | $21.98 | 164928 |
| 2024-07-17 | 22.36 | $22.30 | 130300 |
| 2024-07-16 | 22.31 | $22.45 | 144925 |
| 2024-07-15 | 22.23 | $22.22 | 134911 |
| 2024-07-12 | 22.17 | $22.08 | 234000 |
| 2024-07-11 | 22.13 | $22.19 | 176500 |
| 2024-07-10 | 22.06 | $22.29 | 155598 |
| 2024-07-09 | 21.95 | $21.96 | 176537 |
| 2024-07-08 | 21.89 | $22.00 | 127811 |
| 2024-07-05 | 21.82 | $22.01 | 155242 |
| 2024-07-03 | 21.72 | $21.73 | 49200 |
| 2024-07-02 | 21.66 | $21.53 | 120700 |
| 2024-07-01 | 21.64 | $21.43 | 144623 |
| 2024-06-28 | 21.63 | $21.49 | 95024 |
| 2024-06-27 | 21.60 | $21.58 | 102710 |
| 2024-06-26 | 21.55 | $21.49 | 132200 |
| 2024-06-25 | 21.51 | $21.37 | 101800 |
| 2024-06-24 | 21.48 | $21.40 | 125421 |
| 2024-06-21 | 21.43 | $21.54 | 81733 |
| 2024-06-20 | 21.35 | $21.48 | 121500 |
| 2024-06-18 | 21.26 | $21.41 | 92200 |
| 2024-06-17 | 21.17 | $21.41 | 95800 |
| 2024-06-14 | 21.07 | $21.30 | 149724 |
| 2024-06-13 | 20.96 | $21.17 | 96831 |
| 2024-06-12 | 20.87 | $21.08 | 134400 |
| 2024-06-11 | 20.77 | $20.80 | 59700 |
| 2024-06-10 | 20.72 | $20.76 | 74500 |
| 2024-06-07 | 20.67 | $20.69 | 77725 |
| 2024-06-06 | 20.61 | $20.67 | 79600 |
| 2024-06-05 | 20.56 | $20.76 | 128723 |
| 2024-06-04 | 20.47 | $20.45 | 83000 |
| 2024-06-03 | 20.43 | $20.48 | 149900 |
| 2024-05-31 | 20.38 | $20.44 | 204132 |
| 2024-05-30 | 20.32 | $20.09 | 192305 |
| 2024-05-29 | 20.33 | $20.19 | 284118 |
| 2024-05-28 | 20.31 | $20.58 | 242798 |
| 2024-05-24 | 20.21 | $20.73 | 441600 |
| 2024-05-23 | 20.05 | $19.96 | 105800 |
| 2024-05-22 | 20.04 | $20.14 | 93313 |
| 2024-05-21 | 19.98 | $20.16 | 179916 |
| 2024-05-20 | 19.90 | $20.10 | 164700 |
| 2024-05-17 | 19.82 | $20.06 | 245322 |
| 2024-05-16 | 19.74 | $20.05 | 135145 |
| 2024-05-15 | 19.64 | $20.05 | 156913 |
| 2024-05-14 | 19.53 | $19.80 | 172938 |
| 2024-05-13 | 19.45 | $19.72 | 159900 |
| 2024-05-10 | 19.37 | $19.71 | 160200 |
| 2024-05-09 | 19.29 | $19.67 | 207011 |
| 2024-05-08 | 19.19 | $19.55 | 175300 |
| 2024-05-07 | 19.11 | $19.52 | 253300 |
| 2024-05-06 | 19.02 | $19.46 | 320931 |
| 2024-05-03 | 18.93 | $19.28 | 212800 |
| 2024-05-02 | 18.86 | $19.07 | 298206 |
| 2024-05-01 | 18.82 | $18.85 | 334034 |
| 2024-04-30 | 18.82 | $18.87 | 219136 |
| 2024-04-29 | 18.83 | $19.05 | 227018 |
| 2024-04-26 | 18.79 | $18.98 | 112942 |
| 2024-04-25 | 18.77 | $18.72 | 226000 |
| 2024-04-24 | 18.79 | $18.83 | 250000 |
| 2024-04-23 | 18.80 | $18.81 | 152620 |
| 2024-04-22 | 18.82 | $18.59 | 218428 |
| 2024-04-19 | 18.88 | $18.39 | 232700 |
| 2024-04-18 | 19.00 | $18.60 | 96813 |
| 2024-04-17 | 19.09 | $18.74 | 103130 |
| 2024-04-16 | 19.17 | $18.84 | 103400 |
| 2024-04-15 | 19.24 | $18.80 | 228400 |
| 2024-04-12 | 19.33 | $19.07 | 118822 |
| 2024-04-11 | 19.37 | $19.34 | 102021 |
| 2024-04-10 | 19.37 | $19.12 | 106800 |
| 2024-04-09 | 19.41 | $19.30 | 194224 |
| 2024-04-08 | 19.42 | $19.29 | 201600 |
| 2024-04-05 | 19.43 | $19.25 | 111600 |
| 2024-04-04 | 19.45 | $19.11 | 159500 |
| 2024-04-03 | 19.50 | $19.32 | 103646 |
| 2024-04-02 | 19.52 | $19.26 | 170300 |
| 2024-04-01 | 19.55 | $19.47 | 118713 |
| 2024-03-28 | 19.54 | $19.52 | 133200 |
| 2024-03-27 | 19.51 | $19.51 | 178400 |
| 2024-03-26 | 19.49 | $19.35 | 159113 |
| 2024-03-25 | 19.49 | $19.45 | 130007 |
| 2024-03-22 | 19.47 | $19.51 | 86537 |
| 2024-03-21 | 19.43 | $19.46 | 156000 |
| 2024-03-20 | 19.39 | $19.43 | 169007 |
| 2024-03-19 | 19.35 | $19.26 | 108400 |
| 2024-03-18 | 19.34 | $19.19 | 99300 |
| 2024-03-15 | 19.35 | $19.08 | 108126 |
| 2024-03-14 | 19.37 | $19.26 | 116800 |
| 2024-03-13 | 19.36 | $19.43 | 186600 |
| 2024-03-12 | 19.31 | $19.39 | 195000 |
| 2024-03-11 | 19.26 | $19.18 | 173804 |
| 2024-03-08 | 19.24 | $19.15 | 166511 |
| 2024-03-07 | 19.23 | $19.24 | 430010 |
| 2024-03-06 | 19.19 | $19.09 | 300300 |
| 2024-03-05 | 19.17 | $18.93 | 182635 |
| 2024-03-04 | 19.19 | $19.17 | 198600 |
| 2024-03-01 | 19.15 | $19.24 | 169346 |
| 2024-02-29 | 19.09 | $19.09 | 118800 |
| 2024-02-28 | 19.05 | $19.05 | 159406 |
| 2024-02-27 | 19.01 | $19.05 | 105000 |
| 2024-02-26 | 18.97 | $19.02 | 179021 |
| 2024-02-23 | 18.92 | $19.04 | 130800 |
| 2024-02-22 | 18.85 | $18.99 | 190334 |
| 2024-02-21 | 18.79 | $18.59 | 113700 |
| 2024-02-20 | 18.80 | $18.63 | 177700 |
| 2024-02-16 | 18.79 | $18.65 | 190300 |
| 2024-02-15 | 18.79 | $18.74 | 282900 |
| 2024-02-14 | 18.76 | $18.72 | 231400 |
| 2024-02-13 | 18.72 | $18.40 | 254436 |
| 2024-02-12 | 18.75 | $18.80 | 190131 |
| 2024-02-09 | 18.69 | $18.73 | 334000 |
| 2024-02-08 | 18.64 | $18.80 | 165012 |
| 2024-02-07 | 18.56 | $18.80 | 176030 |
| 2024-02-06 | 18.47 | $18.63 | 138700 |
| 2024-02-05 | 18.39 | $18.58 | 176414 |
| 2024-02-02 | 18.32 | $18.51 | 128628 |
| 2024-02-01 | 18.24 | $18.35 | 177636 |
| 2024-01-31 | 18.18 | $18.16 | 282915 |
| 2024-01-30 | 18.16 | $18.38 | 134300 |
| 2024-01-29 | 18.08 | $18.42 | 160448 |
| 2024-01-26 | 17.98 | $18.27 | 166531 |
| 2024-01-25 | 17.89 | $18.16 | 204300 |
| 2024-01-24 | 17.81 | $18.09 | 333600 |
| 2024-01-23 | 17.73 | $17.87 | 120042 |
| 2024-01-22 | 17.68 | $17.88 | 171300 |
| 2024-01-19 | 17.62 | $17.85 | 171702 |
| 2024-01-18 | 17.56 | $17.57 | 83500 |
| 2024-01-17 | 17.55 | $17.41 | 96900 |
| 2024-01-16 | 17.57 | $17.48 | 112700 |
| 2024-01-12 | 17.57 | $17.56 | 110200 |
| 2024-01-11 | 17.56 | $17.55 | 274100 |
| 2024-01-10 | 17.55 | $17.63 | 249529 |
| 2024-01-09 | 17.52 | $17.47 | 290100 |
| 2024-01-08 | 17.52 | $17.50 | 183800 |
| 2024-01-05 | 17.51 | $17.32 | 418919 |
| 2024-01-04 | 17.54 | $17.19 | 236742 |
| 2024-01-03 | 17.60 | $17.24 | 129222 |
| 2024-01-02 | 17.66 | $17.45 | 235208 |
| 2023-12-29 | 17.68 | $17.71 | 99900 |
| 2023-12-28 | 17.64 | $17.75 | 166505 |
| 2023-12-27 | 17.60 | $17.76 | 131912 |
| 2023-12-26 | 17.54 | $17.73 | 95239 |
| 2023-12-22 | 17.47 | $17.58 | 231500 |
| 2023-12-21 | 17.43 | $17.51 | 129123 |
| 2023-12-20 | 17.40 | $17.37 | 165500 |
| 2023-12-19 | 17.38 | $17.66 | 83100 |
| 2023-12-18 | 17.31 | $17.45 | 131815 |
| 2023-12-15 | 17.26 | $17.34 | 150900 |
| 2023-12-14 | 17.23 | $17.47 | 134947 |
| 2023-12-13 | 17.17 | $17.43 | 110649 |
| 2023-12-12 | 17.10 | $17.20 | 136533 |
| 2023-12-11 | 17.07 | $17.15 | 118349 |
| 2023-12-08 | 17.05 | $17.07 | 214400 |
| 2023-12-07 | 17.04 | $17.01 | 134600 |
| 2023-12-06 | 17.04 | $16.95 | 238000 |
| 2023-12-05 | 17.05 | $17.01 | 129200 |
| 2023-12-04 | 17.06 | $16.98 | 221400 |
| 2023-12-01 | 17.07 | $17.06 | 128246 |
| 2023-11-30 | 17.06 | $16.96 | 121200 |
| 2023-11-29 | 17.07 | $16.98 | 105820 |
| 2023-11-28 | 17.08 | $16.99 | 135600 |
| 2023-11-27 | 17.09 | $16.91 | 167400 |
| 2023-11-24 | 17.12 | $17.04 | 87300 |
| 2023-11-22 | 17.12 | $16.95 | 198209 |
| 2023-11-21 | 17.14 | $16.84 | 217400 |
| 2023-11-20 | 17.19 | $16.78 | 328134 |
| 2023-11-17 | 17.26 | $16.64 | 228527 |
| 2023-11-16 | 17.37 | $17.69 | 304859 |
| 2023-11-15 | 17.27 | $17.69 | 154500 |
| 2023-11-14 | 17.15 | $17.74 | 324700 |
| 2023-11-13 | 17.01 | $17.39 | 162000 |
| 2023-11-10 | 16.91 | $17.30 | 256171 |
| 2023-11-09 | 16.82 | $17.21 | 364923 |
| 2023-11-08 | 16.73 | $17.19 | 350423 |
| 2023-11-07 | 16.63 | $17.18 | 292711 |
| 2023-11-06 | 16.51 | $17.09 | 266009 |
| 2023-11-03 | 16.40 | $17.05 | 147200 |
| 2023-11-02 | 16.28 | $16.83 | 109037 |
| 2023-11-01 | 16.18 | $16.44 | 94475 |
| 2023-10-31 | 16.16 | $16.18 | 105213 |
| 2023-10-30 | 16.18 | $16.04 | 108437 |
| 2023-10-27 | 16.24 | $15.85 | 128400 |
| 2023-10-26 | 16.36 | $15.97 | 136318 |
| 2023-10-25 | 16.46 | $16.17 | 178147 |
| 2023-10-24 | 16.54 | $16.45 | 94914 |
| 2023-10-23 | 16.58 | $16.36 | 97015 |
| 2023-10-20 | 16.64 | $16.42 | 94200 |
| 2023-10-19 | 16.71 | $16.63 | 140600 |
| 2023-10-18 | 16.73 | $16.76 | 85070 |
| 2023-10-17 | 16.74 | $16.95 | 105535 |
| 2023-10-16 | 16.71 | $16.91 | 176408 |
| 2023-10-13 | 16.68 | $16.70 | 85841 |
| 2023-10-12 | 16.69 | $16.76 | 62808 |
| 2023-10-11 | 16.69 | $16.90 | 191300 |
| 2023-10-10 | 16.66 | $16.87 | 127700 |
| 2023-10-09 | 16.64 | $16.80 | 134339 |
| 2023-10-06 | 16.62 | $16.75 | 245000 |
| 2023-10-05 | 16.62 | $16.60 | 91300 |
| 2023-10-04 | 16.65 | $16.63 | 145900 |
| 2023-10-03 | 16.68 | $16.48 | 127500 |
| 2023-10-02 | 16.74 | $16.65 | 292105 |
| 2023-09-29 | 16.79 | $16.64 | 107308 |
| 2023-09-28 | 16.84 | $16.69 | 171648 |
| 2023-09-27 | 16.89 | $16.49 | 218424 |
| 2023-09-26 | 16.99 | $16.62 | 211932 |
| 2023-09-25 | 17.08 | $16.87 | 121000 |
| 2023-09-22 | 17.14 | $16.90 | 152400 |
| 2023-09-21 | 17.19 | $16.84 | 271649 |
| 2023-09-20 | 17.27 | $17.14 | 107313 |
| 2023-09-19 | 17.30 | $17.22 | 71909 |
| 2023-09-18 | 17.31 | $17.26 | 48603 |
| 2023-09-15 | 17.32 | $17.22 | 126100 |
| 2023-09-14 | 17.34 | $17.34 | 157303 |
| 2023-09-13 | 17.34 | $17.22 | 221900 |
| 2023-09-12 | 17.36 | $17.24 | 83733 |
| 2023-09-11 | 17.38 | $17.33 | 171400 |
| 2023-09-08 | 17.39 | $17.22 | 89800 |
| 2023-09-07 | 17.41 | $17.19 | 180306 |
| 2023-09-06 | 17.45 | $17.36 | 112005 |
| 2023-09-05 | 17.46 | $17.62 | 184545 |
| 2023-09-01 | 17.41 | $17.67 | 203300 |
| 2023-08-31 | 17.35 | $17.63 | 232634 |
| 2023-08-30 | 17.28 | $17.57 | 165732 |
| 2023-08-29 | 17.22 | $17.43 | 76100 |
| 2023-08-28 | 17.17 | $17.19 | 221606 |
| 2023-08-25 | 17.17 | $17.06 | 129817 |
| 2023-08-24 | 17.19 | $16.96 | 164120 |
| 2023-08-23 | 17.24 | $17.19 | 143603 |
| 2023-08-22 | 17.25 | $17.02 | 242305 |
| 2023-08-21 | 17.30 | $17.08 | 69222 |
| 2023-08-18 | 17.34 | $16.96 | 115800 |
| 2023-08-17 | 17.41 | $16.96 | 308731 |
| 2023-08-16 | 17.49 | $17.20 | 87700 |
| 2023-08-15 | 17.54 | $17.26 | 100800 |
| 2023-08-14 | 17.57 | $17.44 | 187500 |
| 2023-08-11 | 17.58 | $17.40 | 171300 |
| 2023-08-10 | 17.59 | $17.41 | 149700 |
| 2023-08-09 | 17.60 | $17.39 | 191500 |
| 2023-08-08 | 17.62 | $17.49 | 119900 |
| 2023-08-07 | 17.61 | $17.49 | 94508 |
| 2023-08-04 | 17.60 | $17.39 | 178100 |
| 2023-08-03 | 17.61 | $17.38 | 155200 |
| 2023-08-02 | 17.63 | $17.47 | 158900 |
| 2023-08-01 | 17.62 | $17.68 | 118900 |
| 2023-07-31 | 17.57 | $17.70 | 184027 |
| 2023-07-28 | 17.50 | $17.59 | 244300 |
| 2023-07-27 | 17.44 | $17.41 | 279922 |
| 2023-07-26 | 17.41 | $17.40 | 156324 |
| 2023-07-25 | 17.38 | $17.40 | 133331 |
| 2023-07-24 | 17.33 | $17.36 | 164346 |
| 2023-07-21 | 17.29 | $17.30 | 124900 |
| 2023-07-20 | 17.25 | $17.28 | 232700 |
| 2023-07-19 | 17.21 | $17.39 | 122700 |
| 2023-07-18 | 17.13 | $17.31 | 179000 |
| 2023-07-17 | 17.06 | $17.18 | 129000 |
| 2023-07-14 | 17.00 | $17.08 | 127730 |
| 2023-07-13 | 16.95 | $17.02 | 120045 |
| 2023-07-12 | 16.90 | $16.94 | 103300 |
| 2023-07-11 | 16.86 | $16.80 | 127100 |
| 2023-07-10 | 16.85 | $16.78 | 132700 |
| 2023-07-07 | 16.83 | $16.73 | 174744 |
| 2023-07-06 | 16.82 | $16.79 | 122829 |
| 2023-07-05 | 16.80 | $16.91 | 110500 |
| 2023-07-03 | 16.74 | $16.92 | 61900 |
| 2023-06-30 | 16.67 | $16.81 | 83900 |
| 2023-06-29 | 16.61 | $16.61 | 57736 |
| 2023-06-28 | 16.58 | $16.55 | 98600 |
| 2023-06-27 | 16.56 | $16.55 | 97820 |
| 2023-06-26 | 16.54 | $16.34 | 109400 |
| 2023-06-23 | 16.55 | $16.41 | 140822 |
| 2023-06-22 | 16.55 | $16.57 | 215900 |
| 2023-06-21 | 16.51 | $16.52 | 106200 |
| 2023-06-20 | 16.48 | $16.56 | 129000 |
| 2023-06-16 | 16.43 | $16.62 | 72337 |
| 2023-06-15 | 16.36 | $16.64 | 99524 |
| 2023-06-14 | 16.27 | $16.42 | 135500 |
| 2023-06-13 | 16.21 | $16.44 | 114400 |
| 2023-06-12 | 16.14 | $16.30 | 96000 |
| 2023-06-09 | 16.09 | $16.19 | 124700 |
| 2023-06-08 | 16.05 | $16.15 | 91604 |
| 2023-06-07 | 16.01 | $16.07 | 113700 |
| 2023-06-06 | 15.97 | $16.17 | 74100 |
| 2023-06-05 | 15.92 | $16.12 | 104379 |
| 2023-06-02 | 15.86 | $16.15 | 103347 |
| 2023-06-01 | 15.79 | $15.92 | 164327 |
| 2023-05-31 | 15.75 | $15.76 | 144700 |
| 2023-05-30 | 15.74 | $15.85 | 129800 |
| 2023-05-26 | 15.71 | $15.83 | 87000 |
| 2023-05-25 | 15.67 | $15.64 | 217935 |
| 2023-05-24 | 15.68 | $15.43 | 114845 |
| 2023-05-23 | 15.72 | $15.59 | 170988 |
| 2023-05-22 | 15.74 | $15.82 | 96800 |
| 2023-05-19 | 15.72 | $15.85 | 113212 |
| 2023-05-18 | 15.68 | $15.88 | 236100 |
| 2023-05-17 | 15.63 | $15.72 | 98403 |
| 2023-05-16 | 15.61 | $15.55 | 117335 |
| 2023-05-15 | 15.61 | $15.64 | 143800 |
| 2023-05-12 | 15.60 | $15.56 | 144233 |
| 2023-05-11 | 15.61 | $15.58 | 84548 |
| 2023-05-10 | 15.61 | $15.61 | 223800 |
| 2023-05-09 | 15.60 | $15.54 | 84749 |
| 2023-05-08 | 15.61 | $15.57 | 132700 |
| 2023-05-05 | 15.62 | $15.59 | 97000 |
| 2023-05-04 | 15.61 | $15.35 | 144719 |
| 2023-05-03 | 15.66 | $15.50 | 116700 |
| 2023-05-02 | 15.69 | $15.60 | 120347 |
| 2023-05-01 | 15.70 | $15.75 | 116300 |
| 2023-04-28 | 15.67 | $15.74 | 108700 |
| 2023-04-27 | 15.65 | $15.64 | 119500 |
| 2023-04-26 | 15.64 | $15.35 | 117600 |
| 2023-04-25 | 15.68 | $15.37 | 161411 |
| 2023-04-24 | 15.74 | $15.64 | 119139 |
| 2023-04-21 | 15.74 | $15.68 | 135703 |
| 2023-04-20 | 15.73 | $15.71 | 106600 |
| 2023-04-19 | 15.72 | $15.74 | 97000 |
| 2023-04-18 | 15.69 | $15.78 | 151508 |
| 2023-04-17 | 15.66 | $15.75 | 185900 |
| 2023-04-14 | 15.62 | $15.75 | 172731 |
| 2023-04-13 | 15.57 | $15.78 | 205200 |
| 2023-04-12 | 15.51 | $15.55 | 308400 |
| 2023-04-11 | 15.49 | $15.67 | 281200 |
| 2023-04-10 | 15.44 | $15.62 | 177546 |
| 2023-04-06 | 15.39 | $15.60 | 117200 |
| 2023-04-05 | 15.34 | $15.56 | 373600 |
| 2023-04-04 | 15.29 | $15.60 | 343006 |
| 2023-04-03 | 15.22 | $15.66 | 179077 |
| 2023-03-31 | 15.12 | $15.55 | 151200 |
| 2023-03-30 | 15.04 | $15.31 | 244530 |
| 2023-03-29 | 14.99 | $15.19 | 510804 |
| 2023-03-28 | 14.96 | $15.02 | 224026 |
| 2023-03-27 | 14.96 | $15.05 | 143000 |
| 2023-03-24 | 14.95 | $15.02 | 187300 |
| 2023-03-23 | 14.96 | $15.02 | 239114 |
| 2023-03-22 | 14.96 | $14.92 | 221126 |
| 2023-03-21 | 14.98 | $15.20 | 125838 |
| 2023-03-20 | 14.95 | $14.93 | 168600 |
| 2023-03-17 | 14.98 | $14.82 | 171000 |
| 2023-03-16 | 15.03 | $14.97 | 254147 |
| 2023-03-15 | 15.06 | $14.78 | 163213 |
| 2023-03-14 | 15.13 | $15.01 | 221613 |
| 2023-03-13 | 15.17 | $14.67 | 207519 |
| 2023-03-10 | 15.29 | $14.84 | 271100 |
| 2023-03-09 | 15.39 | $15.11 | 444600 |
| 2023-03-08 | 15.45 | $15.37 | 68300 |
| 2023-03-07 | 15.46 | $15.32 | 148013 |
| 2023-03-06 | 15.49 | $15.56 | 116532 |
| 2023-03-03 | 15.47 | $15.53 | 171838 |
| 2023-03-02 | 15.45 | $15.31 | 223147 |
| 2023-03-01 | 15.48 | $15.30 | 198105 |
| 2023-02-28 | 15.52 | $15.34 | 150635 |
| 2023-02-27 | 15.55 | $15.33 | 211342 |
| 2023-02-24 | 15.58 | $15.24 | 232900 |
| 2023-02-23 | 15.64 | $15.37 | 252043 |
| 2023-02-22 | 15.69 | $15.29 | 156075 |
| 2023-02-21 | 15.75 | $15.36 | 148400 |
| 2023-02-17 | 15.81 | $15.61 | 173800 |
| 2023-02-16 | 15.83 | $15.66 | 160600 |
| 2023-02-15 | 15.84 | $15.79 | 165144 |
| 2023-02-14 | 15.82 | $15.81 | 190200 |
| 2023-02-13 | 15.79 | $15.83 | 168447 |
| 2023-02-10 | 15.75 | $15.63 | 244800 |
| 2023-02-09 | 15.74 | $15.63 | 230000 |
| 2023-02-08 | 15.73 | $15.75 | 171720 |
| 2023-02-07 | 15.70 | $15.86 | 339908 |
| 2023-02-06 | 15.63 | $15.65 | 173100 |
| 2023-02-03 | 15.60 | $15.83 | 264834 |
| 2023-02-02 | 15.52 | $16.05 | 482241 |
| 2023-02-01 | 15.37 | $15.78 | 636844 |
| 2023-01-31 | 15.27 | $15.56 | 394901 |
| 2023-01-30 | 15.19 | $15.35 | 658400 |
| 2023-01-27 | 15.14 | $15.47 | 594907 |
| 2023-01-26 | 15.05 | $15.38 | 893727 |
| 2023-01-25 | 14.98 | $15.15 | 290845 |
| 2023-01-24 | 14.93 | $15.16 | 218712 |
| 2023-01-23 | 14.88 | $15.19 | 273407 |
| 2023-01-20 | 14.82 | $15.06 | 225444 |
| 2023-01-19 | 14.77 | $14.75 | 268931 |
| 2023-01-18 | 14.78 | $14.86 | 307900 |
| 2023-01-17 | 14.76 | $15.10 | 271300 |
| 2023-01-13 | 14.70 | $15.08 | 211923 |
| 2023-01-12 | 14.63 | $15.03 | 304000 |
| 2023-01-11 | 14.55 | $14.90 | 389240 |
| 2023-01-10 | 14.50 | $14.76 | 142000 |
| 2023-01-09 | 14.47 | $14.65 | 233800 |
| 2023-01-06 | 14.45 | $14.69 | 243400 |
| 2023-01-05 | 14.43 | $14.36 | 165212 |
| 2023-01-04 | 14.47 | $14.59 | 347518 |
| 2023-01-03 | 14.48 | $14.51 | 263200 |
| 2022-12-30 | 14.50 | $14.54 | 196703 |
| 2022-12-29 | 14.52 | $14.54 | 385106 |
| 2022-12-28 | 14.55 | $14.34 | 435823 |
| 2022-12-27 | 14.63 | $14.49 | 631906 |
| 2022-12-23 | 14.68 | $14.59 | 224600 |
| 2022-12-22 | 14.73 | $14.53 | 326900 |
| 2022-12-21 | 14.80 | $14.79 | 441025 |
| 2022-12-20 | 14.82 | $14.55 | 357882 |
| 2022-12-19 | 14.90 | $14.53 | 186000 |
| 2022-12-16 | 15.00 | $14.68 | 239800 |
| 2022-12-15 | 15.09 | $14.83 | 253624 |
| 2022-12-14 | 15.16 | $15.18 | 267222 |
| 2022-12-13 | 15.16 | $15.25 | 368545 |
| 2022-12-12 | 15.15 | $15.15 | 226237 |
| 2022-12-09 | 15.16 | $14.95 | 168900 |
| 2022-12-08 | 15.22 | $15.06 | 279441 |
| 2022-12-07 | 15.26 | $14.97 | 270200 |
| 2022-12-06 | 15.33 | $15.00 | 205130 |
| 2022-12-05 | 15.41 | $15.27 | 152505 |
| 2022-12-02 | 15.44 | $15.50 | 164600 |
| 2022-12-01 | 15.42 | $15.57 | 250100 |
| 2022-11-30 | 15.39 | $15.54 | 263334 |
| 2022-11-29 | 15.36 | $15.11 | 131000 |
| 2022-11-28 | 15.41 | $15.11 | 195107 |
| 2022-11-25 | 15.48 | $15.32 | 47900 |
| 2022-11-23 | 15.51 | $15.30 | 163700 |
| 2022-11-22 | 15.55 | $15.23 | 216735 |
| 2022-11-21 | 15.61 | $15.06 | 155900 |
| 2022-11-18 | 15.71 | $15.10 | 412023 |
| 2022-11-17 | 15.83 | $15.95 | 187123 |
| 2022-11-16 | 15.78 | $15.96 | 260824 |
| 2022-11-15 | 15.71 | $16.08 | 298000 |
| 2022-11-14 | 15.62 | $15.83 | 181340 |
| 2022-11-11 | 15.56 | $16.07 | 371036 |
| 2022-11-10 | 15.43 | $15.94 | 235800 |
| 2022-11-09 | 15.32 | $15.17 | 106749 |
| 2022-11-08 | 15.35 | $15.52 | 158908 |
| 2022-11-07 | 15.31 | $15.40 | 125947 |
| 2022-11-04 | 15.29 | $15.30 | 165500 |
| 2022-11-03 | 15.28 | $15.15 | 134344 |
| 2022-11-02 | 15.31 | $15.26 | 139000 |
| 2022-11-01 | 15.32 | $15.59 | 125131 |
| 2022-10-31 | 15.26 | $15.65 | 111010 |
| 2022-10-28 | 15.17 | $15.72 | 258603 |
| 2022-10-27 | 15.06 | $15.40 | 130309 |
| 2022-10-26 | 15.00 | $15.45 | 264700 |
| 2022-10-25 | 14.92 | $15.57 | 144037 |
| 2022-10-24 | 14.80 | $15.32 | 103039 |
| 2022-10-21 | 14.72 | $15.18 | 158100 |
| 2022-10-20 | 14.65 | $14.82 | 216400 |
| 2022-10-19 | 14.66 | $14.95 | 148922 |
| 2022-10-18 | 14.63 | $15.01 | 352800 |
| 2022-10-17 | 14.60 | $14.88 | 244922 |
| 2022-10-14 | 14.59 | $14.53 | 153300 |
| 2022-10-13 | 14.65 | $14.83 | 240011 |
| 2022-10-12 | 14.66 | $14.54 | 189516 |
| 2022-10-11 | 14.73 | $14.60 | 230200 |
| 2022-10-10 | 14.81 | $14.66 | 248200 |
| 2022-10-07 | 14.89 | $14.80 | 210800 |
| 2022-10-06 | 14.96 | $15.23 | 169705 |
| 2022-10-05 | 14.94 | $15.36 | 181589 |
| 2022-10-04 | 14.91 | $15.41 | 426300 |
| 2022-10-03 | 14.85 | $14.96 | 227205 |
| 2022-09-30 | 14.89 | $14.57 | 239830 |
| 2022-09-29 | 15.02 | $14.76 | 300200 |
| 2022-09-28 | 15.13 | $15.01 | 342800 |
| 2022-09-27 | 15.20 | $14.75 | 263100 |
| 2022-09-26 | 15.35 | $14.77 | 232811 |
| 2022-09-23 | 15.52 | $14.92 | 403109 |
| 2022-09-22 | 15.69 | $15.25 | 162900 |
| 2022-09-21 | 15.82 | $15.37 | 153404 |
| 2022-09-20 | 15.94 | $15.61 | 175218 |
| 2022-09-19 | 16.03 | $15.79 | 157935 |
| 2022-09-16 | 16.10 | $15.79 | 126800 |
| 2022-09-15 | 16.19 | $15.94 | 64411 |
| 2022-09-14 | 16.26 | $16.06 | 81200 |
| 2022-09-13 | 16.31 | $16.03 | 116027 |
| 2022-09-12 | 16.38 | $16.64 | 89457 |
| 2022-09-09 | 16.33 | $16.50 | 96300 |
| 2022-09-08 | 16.30 | $16.34 | 164007 |
| 2022-09-07 | 16.31 | $16.10 | 157200 |
| 2022-09-06 | 16.36 | $15.92 | 150500 |
| 2022-09-02 | 16.46 | $15.94 | 146700 |
| 2022-09-01 | 16.58 | $16.17 | 171341 |
| 2022-08-31 | 16.66 | $16.07 | 171700 |
| 2022-08-30 | 16.78 | $16.15 | 139625 |
| 2022-08-29 | 16.90 | $16.32 | 83046 |
| 2022-08-26 | 17.01 | $16.47 | 296973 |
| 2022-08-25 | 17.09 | $16.94 | 206800 |
| 2022-08-24 | 17.09 | $16.75 | 92508 |
| 2022-08-23 | 17.13 | $16.71 | 70300 |
| 2022-08-22 | 17.19 | $16.72 | 151716 |
| 2022-08-19 | 17.24 | $17.06 | 204327 |
| 2022-08-18 | 17.23 | $17.21 | 119841 |
| 2022-08-17 | 17.19 | $17.23 | 285310 |
| 2022-08-16 | 17.13 | $17.38 | 119619 |
| 2022-08-15 | 17.03 | $17.34 | 165100 |
| 2022-08-12 | 16.92 | $17.29 | 128900 |
| 2022-08-11 | 16.80 | $16.97 | 147124 |
| 2022-08-10 | 16.72 | $16.93 | 231800 |
| 2022-08-09 | 16.64 | $16.60 | 136300 |
| 2022-08-08 | 16.62 | $16.69 | 205100 |
| 2022-08-05 | 16.57 | $16.70 | 223506 |
| 2022-08-04 | 16.51 | $16.77 | 189346 |
| 2022-08-03 | 16.42 | $16.80 | 168300 |
| 2022-08-02 | 16.31 | $16.55 | 222700 |
| 2022-08-01 | 16.23 | $16.62 | 133113 |
| 2022-07-29 | 16.13 | $16.64 | 156019 |
| 2022-07-28 | 16.00 | $16.42 | 229300 |
| 2022-07-27 | 15.90 | $16.22 | 295737 |
| 2022-07-26 | 15.82 | $15.91 | 208800 |
| 2022-07-25 | 15.80 | $16.02 | 161300 |
| 2022-07-22 | 15.75 | $16.05 | 94518 |
| 2022-07-21 | 15.69 | $16.22 | 114600 |
| 2022-07-20 | 15.58 | $16.00 | 185900 |
| 2022-07-19 | 15.50 | $15.95 | 157127 |
| 2022-07-18 | 15.42 | $15.54 | 129200 |
| 2022-07-15 | 15.41 | $15.60 | 79800 |
| 2022-07-14 | 15.39 | $15.33 | 119900 |
| 2022-07-13 | 15.42 | $15.38 | 181400 |
| 2022-07-12 | 15.45 | $15.47 | 146900 |
| 2022-07-11 | 15.47 | $15.67 | 147100 |
| 2022-07-08 | 15.45 | $15.80 | 152600 |
| 2022-07-07 | 15.40 | $15.83 | 188845 |
| 2022-07-06 | 15.33 | $15.60 | 188300 |
| 2022-07-05 | 15.31 | $15.56 | 142400 |
| 2022-07-01 | 15.29 | $15.52 | 71400 |
| 2022-06-30 | 15.28 | $15.34 | 238811 |
| 2022-06-29 | 15.31 | $15.48 | 201600 |
| 2022-06-28 | 15.31 | $15.50 | 179919 |
| 2022-06-27 | 15.31 | $15.72 | 99320 |
| 2022-06-24 | 15.27 | $15.79 | 190607 |
| 2022-06-23 | 15.21 | $15.35 | 134300 |
| 2022-06-22 | 15.23 | $15.17 | 154033 |
| 2022-06-21 | 15.30 | $15.24 | 210600 |
| 2022-06-17 | 15.37 | $14.85 | 266700 |
| 2022-06-16 | 15.54 | $14.80 | 181415 |
| 2022-06-15 | 15.74 | $15.42 | 293015 |
| 2022-06-14 | 15.85 | $15.07 | 228233 |
| 2022-06-13 | 16.05 | $15.17 | 251905 |
| 2022-06-10 | 16.26 | $15.80 | 228200 |
| 2022-06-09 | 16.38 | $16.32 | 106500 |
| 2022-06-08 | 16.40 | $16.66 | 97600 |
| 2022-06-07 | 16.36 | $16.87 | 89500 |
| 2022-06-06 | 16.27 | $16.67 | 89200 |
| 2022-06-03 | 16.21 | $16.54 | 86400 |
| 2022-06-02 | 16.16 | $16.84 | 187200 |
| 2022-06-01 | 16.05 | $16.55 | 216604 |
| 2022-05-31 | 15.98 | $16.61 | 206820 |
| 2022-05-27 | 15.89 | $16.72 | 156815 |
| 2022-05-26 | 15.77 | $16.31 | 201200 |
| 2022-05-25 | 15.71 | $15.98 | 250623 |
| 2022-05-24 | 15.72 | $15.71 | 366001 |
| 2022-05-23 | 15.79 | $15.89 | 196000 |
| 2022-05-20 | 15.84 | $15.66 | 158824 |
| 2022-05-19 | 15.94 | $15.68 | 174201 |
| 2022-05-18 | 16.06 | $15.82 | 326023 |
| 2022-05-17 | 16.18 | $16.45 | 182900 |
| 2022-05-16 | 16.18 | $16.19 | 202100 |
| 2022-05-13 | 16.25 | $16.26 | 205518 |
| 2022-05-12 | 16.31 | $15.87 | 215934 |
| 2022-05-11 | 16.46 | $15.89 | 176505 |
| 2022-05-10 | 16.64 | $16.14 | 239942 |
| 2022-05-09 | 16.80 | $16.19 | 299900 |
| 2022-05-06 | 16.98 | $16.76 | 222100 |
| 2022-05-05 | 17.07 | $16.84 | 249600 |
| 2022-05-04 | 17.15 | $17.45 | 228400 |
| 2022-05-03 | 17.13 | $16.93 | 196118 |
| 2022-05-02 | 17.21 | $16.89 | 566721 |
| 2022-04-29 | 17.31 | $16.81 | 151700 |
| 2022-04-28 | 17.45 | $17.44 | 114400 |
| 2022-04-27 | 17.48 | $17.00 | 162700 |
| 2022-04-26 | 17.61 | $16.92 | 168900 |
| 2022-04-25 | 17.78 | $17.33 | 182800 |
| 2022-04-22 | 17.88 | $17.30 | 176200 |
| 2022-04-21 | 18.02 | $17.77 | 190627 |
| 2022-04-20 | 18.07 | $18.06 | 182410 |
| 2022-04-19 | 18.08 | $18.09 | 162100 |
| 2022-04-18 | 18.08 | $17.83 | 103428 |
| 2022-04-14 | 18.13 | $17.75 | 147100 |
| 2022-04-13 | 18.20 | $17.98 | 125800 |
| 2022-04-12 | 18.25 | $17.79 | 235600 |
| 2022-04-11 | 18.33 | $17.89 | 156700 |
| 2022-04-08 | 18.41 | $18.27 | 123800 |
| 2022-04-07 | 18.42 | $18.26 | 194300 |
| 2022-04-06 | 18.44 | $18.19 | 177937 |
| 2022-04-05 | 18.47 | $18.42 | 104700 |
| 2022-04-04 | 18.46 | $18.58 | 187300 |
| 2022-04-01 | 18.40 | $18.51 | 141300 |
| 2022-03-31 | 18.36 | $18.44 | 136923 |
| 2022-03-30 | 18.32 | $18.68 | 89424 |
| 2022-03-29 | 18.22 | $18.77 | 167400 |
| 2022-03-28 | 18.08 | $18.54 | 96800 |
| 2022-03-25 | 17.98 | $18.44 | 120200 |
| 2022-03-24 | 17.87 | $18.32 | 171832 |
| 2022-03-23 | 17.78 | $18.15 | 121147 |
| 2022-03-22 | 17.70 | $18.36 | 119004 |
| 2022-03-21 | 17.57 | $18.16 | 138246 |
| 2022-03-18 | 17.46 | $18.21 | 134200 |
| 2022-03-17 | 17.33 | $17.98 | 201037 |
| 2022-03-16 | 17.22 | $17.71 | 232513 |
| 2022-03-15 | 17.15 | $17.33 | 202000 |
| 2022-03-14 | 17.16 | $16.96 | 160700 |
| 2022-03-11 | 17.24 | $17.10 | 146500 |
| 2022-03-10 | 17.31 | $17.34 | 185037 |
| 2022-03-09 | 17.35 | $17.45 | 118300 |
| 2022-03-08 | 17.37 | $16.89 | 215500 |
| 2022-03-07 | 17.51 | $17.01 | 390602 |
| 2022-03-04 | 17.65 | $17.66 | 206735 |
| 2022-03-03 | 17.68 | $17.84 | 108900 |
| 2022-03-02 | 17.68 | $17.97 | 224200 |
| 2022-03-01 | 17.65 | $17.70 | 330700 |
| 2022-02-28 | 17.67 | $17.85 | 239700 |
| 2022-02-25 | 17.67 | $17.84 | 357700 |
| 2022-02-24 | 17.68 | $17.45 | 411100 |
| 2022-02-23 | 17.77 | $17.20 | 179000 |
| 2022-02-22 | 17.92 | $17.53 | 310933 |
| 2022-02-18 | 18.04 | $17.80 | 228600 |
| 2022-02-17 | 18.12 | $17.95 | 193700 |
| 2022-02-16 | 18.18 | $18.34 | 131900 |
| 2022-02-15 | 18.17 | $18.23 | 142300 |
| 2022-02-14 | 18.18 | $17.96 | 259703 |
| 2022-02-11 | 18.25 | $18.06 | 359434 |
| 2022-02-10 | 18.31 | $18.39 | 225000 |
| 2022-02-09 | 18.32 | $18.82 | 237634 |
| 2022-02-08 | 18.24 | $18.50 | 137500 |
| 2022-02-07 | 18.21 | $18.38 | 198200 |
| 2022-02-04 | 18.20 | $18.47 | 259400 |
| 2022-02-03 | 18.18 | $18.34 | 322300 |
| 2022-02-02 | 18.18 | $18.81 | 195100 |
| 2022-02-01 | 18.08 | $18.57 | 202807 |
| 2022-01-31 | 18.02 | $18.44 | 324230 |
| 2022-01-28 | 17.98 | $18.09 | 198837 |
| 2022-01-27 | 18.02 | $17.69 | 197318 |
| 2022-01-26 | 18.14 | $17.71 | 273910 |
| 2022-01-25 | 18.28 | $17.71 | 258600 |
| 2022-01-24 | 18.45 | $17.92 | 619000 |
| 2022-01-21 | 18.60 | $17.93 | 427428 |
| 2022-01-20 | 18.78 | $18.34 | 181100 |
| 2022-01-19 | 18.90 | $18.52 | 309728 |
| 2022-01-18 | 19.00 | $18.71 | 291500 |
| 2022-01-14 | 19.08 | $19.12 | 238200 |
| 2022-01-13 | 19.08 | $19.03 | 284038 |
| 2022-01-12 | 19.11 | $19.30 | 250200 |
| 2022-01-11 | 19.09 | $19.20 | 232700 |
| 2022-01-10 | 19.08 | $18.98 | 294730 |
| 2022-01-07 | 19.12 | $19.06 | 260117 |
| 2022-01-06 | 19.15 | $19.09 | 408100 |
| 2022-01-05 | 19.17 | $19.09 | 488735 |
| 2022-01-04 | 19.21 | $19.51 | 183841 |
| 2022-01-03 | 19.16 | $19.56 | 206820 |
| 2021-12-31 | 19.09 | $19.41 | 165404 |
| 2021-12-30 | 19.05 | $19.48 | 194607 |
| 2021-12-29 | 18.99 | $19.56 | 137700 |
| 2021-12-28 | 18.90 | $19.46 | 170846 |
| 2021-12-27 | 18.81 | $19.52 | 235154 |
| 2021-12-23 | 18.71 | $19.27 | 273600 |
| 2021-12-22 | 18.64 | $19.06 | 363627 |
| 2021-12-21 | 18.61 | $18.83 | 313929 |
| 2021-12-20 | 18.63 | $18.53 | 219100 |
| 2021-12-17 | 18.71 | $18.82 | 252400 |
| 2021-12-16 | 18.76 | $18.93 | 189416 |
| 2021-12-15 | 18.78 | $19.13 | 176500 |
| 2021-12-14 | 18.78 | $18.83 | 240700 |
| 2021-12-13 | 18.84 | $18.97 | 120935 |
| 2021-12-10 | 18.88 | $19.19 | 122500 |
| 2021-12-09 | 18.89 | $19.11 | 124005 |
| 2021-12-08 | 18.92 | $19.19 | 209900 |
| 2021-12-07 | 18.94 | $19.02 | 259600 |
| 2021-12-06 | 19.00 | $18.70 | 461249 |
| 2021-12-03 | 19.15 | $18.57 | 226211 |
| 2021-12-02 | 19.35 | $18.80 | 163449 |
| 2021-12-01 | 19.54 | $18.62 | 201808 |
| 2021-11-30 | 19.79 | $18.86 | 230323 |
| 2021-11-29 | 20.05 | $19.19 | 201200 |
| 2021-11-26 | 20.28 | $18.94 | 278509 |
| 2021-11-24 | 20.59 | $19.30 | 193210 |
| 2021-11-23 | 20.89 | $19.24 | 292133 |
| 2021-11-22 | 21.24 | $19.38 | 320426 |
| 2021-11-19 | 21.62 | $19.30 | 662809 |
| 2021-11-18 | 22.08 | $22.18 | 338600 |
| 2021-11-17 | 22.00 | $22.21 | 346222 |
| 2021-11-16 | 21.90 | $22.15 | 469300 |
| 2021-11-15 | 21.80 | $22.03 | 438438 |
| 2021-11-12 | 21.70 | $21.94 | 784372 |
| 2021-11-11 | 21.60 | $21.53 | 141500 |
| 2021-11-10 | 21.57 | $21.49 | 192845 |
| 2021-11-09 | 21.54 | $21.66 | 182800 |
| 2021-11-08 | 21.46 | $21.73 | 162535 |
| 2021-11-05 | 21.36 | $21.66 | 187813 |
| 2021-11-04 | 21.26 | $21.48 | 98500 |
| 2021-11-03 | 21.17 | $21.37 | 122300 |
| 2021-11-02 | 21.09 | $21.28 | 177805 |
| 2021-11-01 | 21.01 | $21.22 | 153534 |
| 2021-10-29 | 20.94 | $21.21 | 84332 |
| 2021-10-28 | 20.85 | $21.14 | 85400 |
| 2021-10-27 | 20.76 | $20.95 | 108377 |
| 2021-10-26 | 20.70 | $21.04 | 117522 |
| 2021-10-25 | 20.60 | $20.94 | 91016 |
| 2021-10-22 | 20.52 | $20.83 | 96108 |
| 2021-10-21 | 20.44 | $20.83 | 72810 |
| 2021-10-20 | 20.34 | $20.78 | 50313 |
| 2021-10-19 | 20.24 | $20.73 | 131901 |
| 2021-10-18 | 20.14 | $20.57 | 89400 |
| 2021-10-15 | 20.05 | $20.42 | 86401 |
| 2021-10-14 | 19.98 | $20.27 | 166300 |
| 2021-10-13 | 19.93 | $20.00 | 67000 |
| 2021-10-12 | 19.93 | $19.96 | 106200 |
| 2021-10-11 | 19.94 | $20.00 | 180600 |
| 2021-10-08 | 19.95 | $20.09 | 73807 |
| 2021-10-07 | 19.93 | $20.13 | 145243 |
| 2021-10-06 | 19.91 | $19.90 | 142422 |
| 2021-10-05 | 19.94 | $19.88 | 100200 |
| 2021-10-04 | 19.97 | $19.62 | 164200 |
| 2021-10-01 | 20.06 | $19.90 | 228000 |
| 2021-09-30 | 20.11 | $19.80 | 138542 |
| 2021-09-29 | 20.19 | $19.94 | 141400 |
| 2021-09-28 | 20.26 | $19.95 | 166505 |
| 2021-09-27 | 20.33 | $20.32 | 137100 |
| 2021-09-24 | 20.34 | $20.38 | 145700 |
| 2021-09-23 | 20.33 | $20.36 | 111600 |
| 2021-09-22 | 20.33 | $20.18 | 97600 |
| 2021-09-21 | 20.37 | $19.96 | 165028 |
| 2021-09-20 | 20.46 | $19.96 | 240300 |
| 2021-09-17 | 20.57 | $20.33 | 195961 |
| 2021-09-16 | 20.61 | $20.50 | 312920 |
| 2021-09-15 | 20.63 | $20.50 | 149940 |
| 2021-09-14 | 20.64 | $20.32 | 124800 |
| 2021-09-13 | 20.70 | $20.47 | 145800 |
| 2021-09-10 | 20.73 | $20.43 | 181712 |
| 2021-09-09 | 20.78 | $20.58 | 91332 |
| 2021-09-08 | 20.80 | $20.69 | 141600 |
| 2021-09-07 | 20.80 | $20.76 | 122932 |
| 2021-09-03 | 20.79 | $20.85 | 68749 |
| 2021-09-02 | 20.75 | $20.77 | 205911 |
| 2021-09-01 | 20.72 | $20.78 | 205102 |
| 2021-08-31 | 20.69 | $20.80 | 94600 |
| 2021-08-30 | 20.64 | $20.82 | 93708 |
| 2021-08-27 | 20.58 | $20.72 | 119700 |
| 2021-08-26 | 20.53 | $20.53 | 56105 |
| 2021-08-25 | 20.51 | $20.60 | 144730 |
| 2021-08-24 | 20.47 | $20.57 | 89400 |
| 2021-08-23 | 20.43 | $20.49 | 89222 |
| 2021-08-20 | 20.40 | $20.33 | 65027 |
| 2021-08-19 | 20.40 | $20.18 | 179900 |
| 2021-08-18 | 20.43 | $20.17 | 121900 |
| 2021-08-17 | 20.47 | $20.34 | 386425 |
| 2021-08-16 | 20.48 | $20.57 | 117300 |
| 2021-08-13 | 20.43 | $20.53 | 114717 |
| 2021-08-12 | 20.39 | $20.47 | 107900 |
| 2021-08-11 | 20.35 | $20.43 | 140506 |
| 2021-08-10 | 20.31 | $20.37 | 133400 |
| 2021-08-09 | 20.28 | $20.34 | 130200 |
| 2021-08-06 | 20.25 | $20.34 | 81414 |
| 2021-08-05 | 20.22 | $20.30 | 109549 |
| 2021-08-04 | 20.18 | $20.16 | 130432 |
| 2021-08-03 | 20.17 | $20.22 | 104346 |
| 2021-08-02 | 20.14 | $20.08 | 208408 |
| 2021-07-30 | 20.14 | $20.09 | 133500 |
| 2021-07-29 | 20.13 | $20.22 | 114723 |
| 2021-07-28 | 20.10 | $20.13 | 110237 |
| 2021-07-27 | 20.07 | $20.11 | 120809 |
| 2021-07-26 | 20.05 | $20.25 | 125000 |
| 2021-07-23 | 19.99 | $20.23 | 234800 |
| 2021-07-22 | 19.93 | $20.01 | 81032 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.21
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.35
Average
19.31
Maximum
26.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 26.21 | $26.15 | 190653 |
| 2026-07-17 | 26.17 | $25.97 | 295524 |
| 2026-07-16 | 26.17 | $26.20 | 266210 |
| 2026-07-15 | 26.09 | $26.18 | 249200 |
| 2026-07-14 | 26.00 | $26.11 | 229200 |
| 2026-07-13 | 25.91 | $25.96 | 261199 |
| 2026-07-10 | 25.84 | $26.11 | 245856 |
| 2026-07-09 | 25.70 | $25.92 | 360625 |
| 2026-07-08 | 25.59 | $25.55 | 237200 |
| 2026-07-07 | 25.57 | $25.81 | 294700 |
| 2026-07-06 | 25.46 | $25.70 | 265090 |
| 2026-07-02 | 25.36 | $25.59 | 225809 |
| 2026-07-01 | 25.27 | $25.62 | 193221 |
| 2026-06-30 | 25.14 | $25.55 | 260700 |
| 2026-06-29 | 25.01 | $25.38 | 286000 |
| 2026-06-26 | 24.91 | $25.06 | 411230 |
| 2026-06-25 | 24.89 | $24.76 | 183604 |
| 2026-06-24 | 24.95 | $24.82 | 233138 |
| 2026-06-23 | 25.01 | $24.89 | 236345 |
| 2026-06-22 | 25.07 | $25.00 | 433868 |
| 2026-06-18 | 25.10 | $25.29 | 263338 |
| 2026-06-17 | 25.04 | $25.00 | 257511 |
| 2026-06-16 | 25.06 | $25.34 | 187030 |
| 2026-06-15 | 24.98 | $25.40 | 215005 |
| 2026-06-12 | 24.86 | $24.83 | 198700 |
| 2026-06-11 | 24.89 | $24.75 | 173934 |
| 2026-06-10 | 24.96 | $24.29 | 358518 |
| 2026-06-09 | 25.19 | $24.70 | 263635 |
| 2026-06-08 | 25.33 | $24.86 | 371659 |
| 2026-06-05 | 25.46 | $24.95 | 369019 |
| 2026-06-04 | 25.57 | $25.35 | 254343 |
| 2026-06-03 | 25.58 | $25.43 | 260300 |
| 2026-06-02 | 25.56 | $25.62 | 403800 |
| 2026-06-01 | 25.47 | $25.56 | 328600 |
| 2026-05-29 | 25.37 | $25.50 | 366900 |
| 2026-05-28 | 25.27 | $25.39 | 197446 |
| 2026-05-27 | 25.17 | $25.13 | 200484 |
| 2026-05-26 | 25.12 | $25.19 | 235805 |
| 2026-05-22 | 25.05 | $25.02 | 143302 |
| 2026-05-21 | 25.00 | $24.86 | 172300 |
| 2026-05-20 | 24.99 | $24.82 | 259900 |
| 2026-05-19 | 24.98 | $24.53 | 195900 |
| 2026-05-18 | 25.06 | $24.76 | 227253 |
| 2026-05-15 | 25.07 | $25.07 | 226600 |
| 2026-05-14 | 24.99 | $25.28 | 327315 |
| 2026-05-13 | 24.81 | $24.95 | 242313 |
| 2026-05-12 | 24.68 | $24.74 | 222707 |
| 2026-05-11 | 24.60 | $24.60 | 308500 |
| 2026-05-08 | 24.53 | $24.54 | 205900 |
| 2026-05-07 | 24.46 | $24.35 | 232881 |
| 2026-05-06 | 24.43 | $24.49 | 214711 |
| 2026-05-05 | 24.34 | $24.06 | 175711 |
| 2026-05-04 | 24.37 | $23.89 | 302400 |
| 2026-05-01 | 24.45 | $24.12 | 199633 |
| 2026-04-30 | 24.46 | $24.01 | 303406 |
| 2026-04-29 | 24.51 | $23.80 | 379310 |
| 2026-04-28 | 24.62 | $24.01 | 437247 |
| 2026-04-27 | 24.68 | $24.39 | 303756 |
| 2026-04-24 | 24.63 | $24.63 | 393100 |
| 2026-04-23 | 24.48 | $24.40 | 474110 |
| 2026-04-22 | 24.35 | $24.49 | 273700 |
| 2026-04-21 | 24.17 | $24.12 | 292447 |
| 2026-04-20 | 24.04 | $24.15 | 300365 |
| 2026-04-17 | 23.88 | $23.98 | 440291 |
| 2026-04-16 | 23.72 | $23.79 | 304237 |
| 2026-04-15 | 23.58 | $23.85 | 348700 |
| 2026-04-14 | 23.38 | $23.77 | 475233 |
| 2026-04-13 | 23.17 | $23.66 | 324721 |
| 2026-04-10 | 22.93 | $23.50 | 208201 |
| 2026-04-09 | 22.69 | $23.53 | 282700 |
| 2026-04-08 | 22.38 | $23.25 | 297837 |
| 2026-04-07 | 22.10 | $22.56 | 250400 |
| 2026-04-06 | 21.98 | $22.63 | 337222 |
| 2026-04-02 | 21.81 | $22.43 | 196176 |
| 2026-04-01 | 21.67 | $22.40 | 340622 |
| 2026-03-31 | 21.52 | $21.89 | 337452 |
| 2026-03-30 | 21.50 | $21.04 | 387608 |
| 2026-03-27 | 21.76 | $21.31 | 274500 |
| 2026-03-26 | 22.00 | $21.80 | 263900 |
| 2026-03-25 | 22.13 | $22.21 | 243374 |
| 2026-03-24 | 22.17 | $22.20 | 339311 |
| 2026-03-23 | 22.23 | $22.08 | 524352 |
| 2026-03-20 | 22.35 | $22.08 | 417500 |
| 2026-03-19 | 22.49 | $22.37 | 253548 |
| 2026-03-18 | 22.58 | $22.53 | 219300 |
| 2026-03-17 | 22.64 | $22.73 | 224616 |
| 2026-03-16 | 22.65 | $22.54 | 220726 |
| 2026-03-13 | 22.72 | $22.44 | 204400 |
| 2026-03-12 | 22.85 | $22.57 | 219356 |
| 2026-03-11 | 22.97 | $23.03 | 178158 |
| 2026-03-10 | 22.96 | $22.97 | 449516 |
| 2026-03-09 | 22.98 | $22.90 | 630120 |
| 2026-03-06 | 23.02 | $22.80 | 278500 |
| 2026-03-05 | 23.11 | $23.04 | 251832 |
| 2026-03-04 | 23.14 | $23.20 | 149645 |
| 2026-03-03 | 23.12 | $23.02 | 370034 |
| 2026-03-02 | 23.16 | $23.26 | 227279 |
| 2026-02-27 | 23.13 | $23.16 | 244200 |
| 2026-02-26 | 23.12 | $23.25 | 135636 |
| 2026-02-25 | 23.09 | $23.28 | 158665 |
| 2026-02-24 | 23.04 | $23.12 | 171024 |
| 2026-02-23 | 23.03 | $22.88 | 204300 |
| 2026-02-20 | 23.10 | $23.12 | 219825 |
| 2026-02-19 | 23.10 | $22.93 | 358555 |
| 2026-02-18 | 23.17 | $23.16 | 269920 |
| 2026-02-17 | 23.18 | $23.26 | 352102 |
| 2026-02-13 | 23.16 | $23.27 | 180437 |
| 2026-02-12 | 23.14 | $23.17 | 290600 |
| 2026-02-11 | 23.14 | $23.31 | 229525 |
| 2026-02-10 | 23.10 | $23.15 | 206108 |
| 2026-02-09 | 23.10 | $23.25 | 197909 |
| 2026-02-06 | 23.07 | $23.10 | 260408 |
| 2026-02-05 | 23.08 | $22.69 | 248815 |
| 2026-02-04 | 23.23 | $22.96 | 328400 |
| 2026-02-03 | 23.32 | $23.17 | 266200 |
| 2026-02-02 | 23.36 | $23.42 | 290246 |
| 2026-01-30 | 23.34 | $23.23 | 220501 |
| 2026-01-29 | 23.37 | $23.29 | 237945 |
| 2026-01-28 | 23.39 | $23.35 | 221244 |
| 2026-01-27 | 23.39 | $23.32 | 205500 |
| 2026-01-26 | 23.40 | $23.28 | 310200 |
| 2026-01-23 | 23.42 | $23.69 | 315973 |
| 2026-01-22 | 23.32 | $23.51 | 435437 |
| 2026-01-21 | 23.24 | $23.28 | 371179 |
| 2026-01-20 | 23.23 | $22.93 | 447900 |
| 2026-01-16 | 23.32 | $23.12 | 603316 |
| 2026-01-15 | 23.38 | $23.11 | 436331 |
| 2026-01-14 | 23.44 | $23.10 | 374000 |
| 2026-01-13 | 23.52 | $23.34 | 452092 |
| 2026-01-12 | 23.54 | $23.55 | 293824 |
| 2026-01-09 | 23.50 | $23.55 | 368358 |
| 2026-01-08 | 23.44 | $23.45 | 246223 |
| 2026-01-07 | 23.40 | $23.39 | 270656 |
| 2026-01-06 | 23.36 | $23.41 | 303876 |
| 2026-01-05 | 23.31 | $23.33 | 367646 |
| 2026-01-02 | 23.27 | $23.25 | 319700 |
| 2025-12-31 | 23.24 | $23.32 | 289732 |
| 2025-12-30 | 23.18 | $23.38 | 253041 |
| 2025-12-29 | 23.09 | $23.30 | 209322 |
| 2025-12-26 | 23.01 | $23.38 | 179728 |
| 2025-12-24 | 22.88 | $23.29 | 141700 |
| 2025-12-23 | 22.74 | $23.14 | 213279 |
| 2025-12-22 | 22.63 | $22.85 | 265810 |
| 2025-12-19 | 22.59 | $22.80 | 277416 |
| 2025-12-18 | 22.56 | $22.76 | 260728 |
| 2025-12-17 | 22.53 | $22.35 | 222400 |
| 2025-12-16 | 22.64 | $22.63 | 283404 |
| 2025-12-15 | 22.67 | $22.47 | 266300 |
| 2025-12-12 | 22.77 | $22.53 | 243900 |
| 2025-12-11 | 22.87 | $22.79 | 292321 |
| 2025-12-10 | 22.92 | $22.90 | 267400 |
| 2025-12-09 | 22.94 | $22.91 | 222542 |
| 2025-12-08 | 22.96 | $23.11 | 325189 |
| 2025-12-05 | 22.92 | $23.25 | 232500 |
| 2025-12-04 | 22.83 | $23.07 | 202604 |
| 2025-12-03 | 22.78 | $23.06 | 213107 |
| 2025-12-02 | 22.72 | $22.99 | 344500 |
| 2025-12-01 | 22.68 | $22.66 | 284200 |
| 2025-11-28 | 22.73 | $22.67 | 278916 |
| 2025-11-26 | 22.79 | $22.60 | 315286 |
| 2025-11-25 | 22.89 | $22.40 | 535440 |
| 2025-11-24 | 23.07 | $22.56 | 506300 |
| 2025-11-21 | 23.25 | $22.79 | 373300 |
| 2025-11-20 | 23.38 | $23.25 | 340344 |
| 2025-11-19 | 23.40 | $23.45 | 474309 |
| 2025-11-18 | 23.36 | $23.15 | 355806 |
| 2025-11-17 | 23.40 | $23.34 | 475300 |
| 2025-11-14 | 23.39 | $23.17 | 360400 |
| 2025-11-13 | 23.43 | $23.39 | 296748 |
| 2025-11-12 | 23.40 | $23.69 | 323300 |
| 2025-11-11 | 23.26 | $23.48 | 276900 |
| 2025-11-10 | 23.16 | $23.17 | 300442 |
| 2025-11-07 | 23.14 | $22.79 | 330300 |
| 2025-11-06 | 23.22 | $22.84 | 341426 |
| 2025-11-05 | 23.31 | $23.30 | 222008 |
| 2025-11-04 | 23.26 | $23.05 | 514600 |
| 2025-11-03 | 23.28 | $23.40 | 284847 |
| 2025-10-31 | 23.18 | $23.28 | 292100 |
| 2025-10-30 | 23.10 | $23.02 | 329683 |
| 2025-10-29 | 23.08 | $23.10 | 264024 |
| 2025-10-28 | 23.03 | $23.18 | 317173 |
| 2025-10-27 | 22.94 | $23.10 | 387300 |
| 2025-10-24 | 22.84 | $22.97 | 344904 |
| 2025-10-23 | 22.77 | $22.83 | 223706 |
| 2025-10-22 | 22.72 | $22.66 | 282000 |
| 2025-10-21 | 22.72 | $22.87 | 187601 |
| 2025-10-20 | 22.64 | $22.78 | 288053 |
| 2025-10-17 | 22.57 | $22.50 | 293900 |
| 2025-10-16 | 22.57 | $22.51 | 421159 |
| 2025-10-15 | 22.57 | $22.61 | 176927 |
| 2025-10-14 | 22.54 | $22.49 | 206703 |
| 2025-10-13 | 22.53 | $22.52 | 177407 |
| 2025-10-10 | 22.51 | $22.12 | 333200 |
| 2025-10-09 | 22.61 | $22.64 | 218800 |
| 2025-10-08 | 22.57 | $22.67 | 204800 |
| 2025-10-07 | 22.50 | $22.45 | 199711 |
| 2025-10-06 | 22.49 | $22.50 | 166204 |
| 2025-10-03 | 22.45 | $22.51 | 276279 |
| 2025-10-02 | 22.40 | $22.45 | 222806 |
| 2025-10-01 | 22.36 | $22.42 | 163303 |
| 2025-09-30 | 22.31 | $22.30 | 218310 |
| 2025-09-29 | 22.29 | $22.24 | 200792 |
| 2025-09-26 | 22.28 | $22.11 | 187700 |
| 2025-09-25 | 22.31 | $22.01 | 324300 |
| 2025-09-24 | 22.38 | $22.24 | 178800 |
| 2025-09-23 | 22.38 | $22.41 | 211900 |
| 2025-09-22 | 22.33 | $22.45 | 271600 |
| 2025-09-19 | 22.24 | $22.39 | 316010 |
| 2025-09-18 | 22.16 | $22.22 | 232296 |
| 2025-09-17 | 22.11 | $22.19 | 241407 |
| 2025-09-16 | 22.06 | $22.10 | 174402 |
| 2025-09-15 | 22.02 | $22.25 | 225245 |
| 2025-09-12 | 21.92 | $22.07 | 153928 |
| 2025-09-11 | 21.86 | $22.13 | 222421 |
| 2025-09-10 | 21.76 | $21.94 | 123467 |
| 2025-09-09 | 21.70 | $21.80 | 136183 |
| 2025-09-08 | 21.67 | $21.75 | 195100 |
| 2025-09-05 | 21.66 | $21.77 | 170300 |
| 2025-09-04 | 21.63 | $21.75 | 186849 |
| 2025-09-03 | 21.61 | $21.66 | 320254 |
| 2025-09-02 | 21.61 | $21.45 | 560400 |
| 2025-08-29 | 21.67 | $21.69 | 278629 |
| 2025-08-28 | 21.68 | $21.88 | 246644 |
| 2025-08-27 | 21.63 | $21.76 | 192200 |
| 2025-08-26 | 21.60 | $21.67 | 163164 |
| 2025-08-25 | 21.60 | $21.61 | 237963 |
| 2025-08-22 | 21.62 | $21.65 | 448539 |
| 2025-08-21 | 21.63 | $21.39 | 242104 |
| 2025-08-20 | 21.72 | $21.55 | 249439 |
| 2025-08-19 | 21.78 | $21.62 | 244400 |
| 2025-08-18 | 21.84 | $21.83 | 237300 |
| 2025-08-15 | 21.84 | $21.98 | 149700 |
| 2025-08-14 | 21.79 | $21.97 | 182650 |
| 2025-08-13 | 21.74 | $22.04 | 156900 |
| 2025-08-12 | 21.64 | $22.00 | 174940 |
| 2025-08-11 | 21.55 | $21.75 | 189600 |
| 2025-08-08 | 21.51 | $21.69 | 137965 |
| 2025-08-07 | 21.48 | $21.64 | 271841 |
| 2025-08-06 | 21.46 | $21.45 | 143800 |
| 2025-08-05 | 21.50 | $21.41 | 162520 |
| 2025-08-04 | 21.57 | $21.47 | 214700 |
| 2025-08-01 | 21.63 | $21.15 | 304000 |
| 2025-07-31 | 21.80 | $21.60 | 214321 |
| 2025-07-30 | 21.87 | $21.57 | 214000 |
| 2025-07-29 | 21.96 | $21.63 | 237513 |
| 2025-07-28 | 22.05 | $21.82 | 329400 |
| 2025-07-25 | 22.10 | $22.20 | 353625 |
| 2025-07-24 | 22.03 | $22.01 | 303502 |
| 2025-07-23 | 22.00 | $22.03 | 314411 |
| 2025-07-22 | 21.96 | $21.87 | 316234 |
| 2025-07-21 | 21.96 | $21.95 | 334028 |
| 2025-07-18 | 21.93 | $21.99 | 344200 |
| 2025-07-17 | 21.87 | $21.80 | 327004 |
| 2025-07-16 | 21.85 | $21.71 | 288600 |
| 2025-07-15 | 21.86 | $21.70 | 261418 |
| 2025-07-14 | 21.87 | $21.68 | 256100 |
| 2025-07-11 | 21.87 | $21.67 | 317313 |
| 2025-07-10 | 21.88 | $21.75 | 372700 |
| 2025-07-09 | 21.86 | $21.94 | 450300 |
| 2025-07-08 | 21.77 | $21.65 | 244400 |
| 2025-07-07 | 21.75 | $21.62 | 308177 |
| 2025-07-03 | 21.72 | $21.90 | 207100 |
| 2025-07-02 | 21.60 | $21.60 | 328230 |
| 2025-07-01 | 21.53 | $21.55 | 367816 |
| 2025-06-30 | 21.47 | $21.71 | 285100 |
| 2025-06-27 | 21.33 | $21.48 | 432200 |
| 2025-06-26 | 21.22 | $21.39 | 361900 |
| 2025-06-25 | 21.12 | $21.24 | 277789 |
| 2025-06-24 | 21.04 | $21.21 | 308500 |
| 2025-06-23 | 20.95 | $20.93 | 354700 |
| 2025-06-20 | 20.93 | $20.71 | 278700 |
| 2025-06-18 | 20.96 | $20.76 | 276729 |
| 2025-06-17 | 20.98 | $20.76 | 235527 |
| 2025-06-16 | 21.01 | $20.89 | 257235 |
| 2025-06-13 | 20.99 | $20.72 | 259352 |
| 2025-06-12 | 21.01 | $20.85 | 430149 |
| 2025-06-11 | 20.99 | $20.85 | 301300 |
| 2025-06-10 | 20.96 | $20.94 | 307439 |
| 2025-06-09 | 20.90 | $20.88 | 633803 |
| 2025-06-06 | 20.82 | $20.78 | 228321 |
| 2025-06-05 | 20.76 | $20.59 | 283681 |
| 2025-06-04 | 20.74 | $20.56 | 195346 |
| 2025-06-03 | 20.72 | $20.56 | 197343 |
| 2025-06-02 | 20.68 | $20.51 | 207230 |
| 2025-05-30 | 20.65 | $20.44 | 316938 |
| 2025-05-29 | 20.62 | $20.47 | 259100 |
| 2025-05-28 | 20.57 | $20.29 | 106900 |
| 2025-05-27 | 20.55 | $20.40 | 168234 |
| 2025-05-23 | 20.50 | $20.08 | 204800 |
| 2025-05-22 | 20.52 | $20.14 | 153200 |
| 2025-05-21 | 20.52 | $20.16 | 157400 |
| 2025-05-20 | 20.50 | $20.35 | 144000 |
| 2025-05-19 | 20.42 | $20.39 | 231515 |
| 2025-05-16 | 20.28 | $20.40 | 219256 |
| 2025-05-15 | 20.11 | $20.13 | 257742 |
| 2025-05-14 | 19.98 | $20.22 | 192637 |
| 2025-05-13 | 19.79 | $20.10 | 222000 |
| 2025-05-12 | 19.58 | $19.84 | 345622 |
| 2025-05-09 | 19.40 | $19.27 | 245741 |
| 2025-05-08 | 19.36 | $19.37 | 278300 |
| 2025-05-07 | 19.28 | $19.25 | 123200 |
| 2025-05-06 | 19.21 | $19.20 | 208638 |
| 2025-05-05 | 19.13 | $19.33 | 251912 |
| 2025-05-02 | 18.99 | $19.32 | 211608 |
| 2025-05-01 | 18.83 | $19.11 | 231300 |
| 2025-04-30 | 18.69 | $18.86 | 141244 |
| 2025-04-29 | 18.60 | $18.76 | 254621 |
| 2025-04-28 | 18.52 | $18.65 | 342605 |
| 2025-04-25 | 18.46 | $19.05 | 306558 |
| 2025-04-24 | 18.26 | $18.84 | 243116 |
| 2025-04-23 | 18.08 | $18.60 | 333463 |
| 2025-04-22 | 17.95 | $18.11 | 275690 |
| 2025-04-21 | 17.95 | $17.84 | 596100 |
| 2025-04-17 | 18.03 | $18.18 | 136049 |
| 2025-04-16 | 18.03 | $18.00 | 255500 |
| 2025-04-15 | 18.10 | $18.51 | 186231 |
| 2025-04-14 | 18.02 | $18.47 | 181900 |
| 2025-04-11 | 17.94 | $18.35 | 158900 |
| 2025-04-10 | 17.89 | $18.12 | 388400 |
| 2025-04-09 | 17.91 | $18.72 | 463281 |
| 2025-04-08 | 17.76 | $17.13 | 434004 |
| 2025-04-07 | 18.08 | $17.11 | 672136 |
| 2025-04-04 | 18.48 | $17.43 | 651605 |
| 2025-04-03 | 18.88 | $18.45 | 558522 |
| 2025-04-02 | 19.05 | $19.25 | 177200 |
| 2025-04-01 | 19.00 | $19.15 | 202841 |
| 2025-03-31 | 18.98 | $18.99 | 277200 |
| 2025-03-28 | 19.01 | $18.93 | 271700 |
| 2025-03-27 | 19.06 | $19.25 | 191625 |
| 2025-03-26 | 19.03 | $19.28 | 224416 |
| 2025-03-25 | 18.98 | $19.45 | 197690 |
| 2025-03-24 | 18.88 | $19.39 | 231922 |
| 2025-03-21 | 18.78 | $19.16 | 151715 |
| 2025-03-20 | 18.73 | $19.07 | 151600 |
| 2025-03-19 | 18.71 | $19.09 | 424200 |
| 2025-03-18 | 18.69 | $18.98 | 216547 |
| 2025-03-17 | 18.71 | $19.15 | 313400 |
| 2025-03-14 | 18.68 | $19.00 | 260923 |
| 2025-03-13 | 18.70 | $18.61 | 317306 |
| 2025-03-12 | 18.87 | $18.81 | 276249 |
| 2025-03-11 | 19.01 | $18.67 | 370024 |
| 2025-03-10 | 19.24 | $18.81 | 532707 |
| 2025-03-07 | 19.48 | $19.40 | 339100 |
| 2025-03-06 | 19.60 | $19.30 | 362900 |
| 2025-03-05 | 19.77 | $19.70 | 241904 |
| 2025-03-04 | 19.87 | $19.57 | 446700 |
| 2025-03-03 | 20.03 | $19.67 | 546900 |
| 2025-02-28 | 20.20 | $20.10 | 352300 |
| 2025-02-27 | 20.27 | $19.81 | 371320 |
| 2025-02-26 | 20.45 | $20.14 | 192100 |
| 2025-02-25 | 20.56 | $20.20 | 243000 |
| 2025-02-24 | 20.69 | $20.36 | 315007 |
| 2025-02-21 | 20.79 | $20.47 | 339000 |
| 2025-02-20 | 20.88 | $20.82 | 198363 |
| 2025-02-19 | 20.87 | $20.94 | 244939 |
| 2025-02-18 | 20.83 | $20.94 | 219600 |
| 2025-02-14 | 20.77 | $20.88 | 293600 |
| 2025-02-13 | 20.72 | $20.84 | 277813 |
| 2025-02-12 | 20.67 | $20.73 | 253447 |
| 2025-02-11 | 20.64 | $20.69 | 237733 |
| 2025-02-10 | 20.62 | $20.70 | 247600 |
| 2025-02-07 | 20.59 | $20.47 | 287113 |
| 2025-02-06 | 20.63 | $20.65 | 219248 |
| 2025-02-05 | 20.62 | $20.62 | 254800 |
| 2025-02-04 | 20.62 | $20.53 | 230400 |
| 2025-02-03 | 20.64 | $20.33 | 303041 |
| 2025-01-31 | 20.74 | $20.50 | 163761 |
| 2025-01-30 | 20.80 | $20.53 | 186826 |
| 2025-01-29 | 20.86 | $20.53 | 212046 |
| 2025-01-28 | 20.93 | $20.56 | 231114 |
| 2025-01-27 | 21.01 | $20.48 | 482814 |
| 2025-01-24 | 21.13 | $21.28 | 471611 |
| 2025-01-23 | 21.02 | $21.24 | 305300 |
| 2025-01-22 | 20.89 | $21.21 | 455900 |
| 2025-01-21 | 20.74 | $21.09 | 462000 |
| 2025-01-17 | 20.59 | $20.94 | 644640 |
| 2025-01-16 | 20.46 | $20.70 | 261600 |
| 2025-01-15 | 20.38 | $20.62 | 260256 |
| 2025-01-14 | 20.30 | $20.26 | 383516 |
| 2025-01-13 | 20.33 | $20.39 | 530700 |
| 2025-01-10 | 20.32 | $20.22 | 451000 |
| 2025-01-08 | 20.36 | $20.46 | 409508 |
| 2025-01-07 | 20.34 | $20.49 | 430900 |
| 2025-01-06 | 20.31 | $20.57 | 271200 |
| 2025-01-03 | 20.25 | $20.46 | 209240 |
| 2025-01-02 | 20.21 | $20.26 | 327121 |
| 2024-12-31 | 20.24 | $20.20 | 219627 |
| 2024-12-30 | 20.28 | $20.30 | 205016 |
| 2024-12-27 | 20.31 | $20.50 | 273600 |
| 2024-12-26 | 20.29 | $20.68 | 202500 |
| 2024-12-24 | 20.21 | $20.64 | 179300 |
| 2024-12-23 | 20.13 | $20.48 | 471374 |
| 2024-12-20 | 20.09 | $20.28 | 249770 |
| 2024-12-19 | 20.11 | $20.04 | 309708 |
| 2024-12-18 | 20.22 | $20.05 | 336797 |
| 2024-12-17 | 20.35 | $20.58 | 168227 |
| 2024-12-16 | 20.35 | $20.66 | 312011 |
| 2024-12-13 | 20.34 | $20.49 | 319200 |
| 2024-12-12 | 20.37 | $20.56 | 206036 |
| 2024-12-11 | 20.40 | $20.73 | 230044 |
| 2024-12-10 | 20.39 | $20.56 | 208731 |
| 2024-12-09 | 20.44 | $20.70 | 211200 |
| 2024-12-06 | 20.47 | $20.79 | 187602 |
| 2024-12-05 | 20.47 | $20.73 | 230166 |
| 2024-12-04 | 20.51 | $20.73 | 340733 |
| 2024-12-03 | 20.56 | $20.66 | 231583 |
| 2024-12-02 | 20.65 | $20.68 | 216321 |
| 2024-11-29 | 20.77 | $20.57 | 100410 |
| 2024-11-27 | 20.95 | $20.37 | 425000 |
| 2024-11-26 | 21.25 | $20.52 | 316547 |
| 2024-11-25 | 21.56 | $20.44 | 421640 |
| 2024-11-22 | 21.97 | $20.42 | 679224 |
| 2024-11-21 | 22.48 | $22.43 | 923132 |
| 2024-11-20 | 22.46 | $22.30 | 620800 |
| 2024-11-19 | 22.47 | $22.53 | 549910 |
| 2024-11-18 | 22.41 | $22.44 | 615905 |
| 2024-11-15 | 22.37 | $22.02 | 407100 |
| 2024-11-14 | 22.44 | $22.28 | 166213 |
| 2024-11-13 | 22.44 | $22.45 | 131000 |
| 2024-11-12 | 22.38 | $22.43 | 142914 |
| 2024-11-11 | 22.32 | $22.51 | 210100 |
| 2024-11-08 | 22.21 | $22.44 | 317300 |
| 2024-11-07 | 22.09 | $22.48 | 242830 |
| 2024-11-06 | 21.94 | $22.30 | 245856 |
| 2024-11-05 | 21.80 | $21.79 | 186415 |
| 2024-11-04 | 21.80 | $21.63 | 258342 |
| 2024-11-01 | 21.85 | $21.73 | 223900 |
| 2024-10-31 | 21.87 | $21.66 | 287712 |
| 2024-10-30 | 21.92 | $21.96 | 331207 |
| 2024-10-29 | 21.88 | $21.89 | 164300 |
| 2024-10-28 | 21.85 | $21.80 | 321000 |
| 2024-10-25 | 21.84 | $21.76 | 224400 |
| 2024-10-24 | 21.85 | $21.66 | 136803 |
| 2024-10-23 | 21.88 | $21.60 | 153900 |
| 2024-10-22 | 21.93 | $21.86 | 367600 |
| 2024-10-21 | 21.92 | $21.83 | 166817 |
| 2024-10-18 | 21.90 | $21.92 | 119653 |
| 2024-10-17 | 21.85 | $21.86 | 121032 |
| 2024-10-16 | 21.80 | $21.88 | 203337 |
| 2024-10-15 | 21.74 | $21.67 | 164500 |
| 2024-10-14 | 21.72 | $21.92 | 166203 |
| 2024-10-11 | 21.62 | $21.74 | 101357 |
| 2024-10-10 | 21.55 | $21.60 | 107000 |
| 2024-10-09 | 21.51 | $21.64 | 192022 |
| 2024-10-08 | 21.44 | $21.39 | 165000 |
| 2024-10-07 | 21.43 | $21.30 | 158300 |
| 2024-10-04 | 21.45 | $21.45 | 184519 |
| 2024-10-03 | 21.43 | $21.17 | 182600 |
| 2024-10-02 | 21.49 | $21.38 | 150736 |
| 2024-10-01 | 21.49 | $21.40 | 168807 |
| 2024-09-30 | 21.48 | $21.56 | 260024 |
| 2024-09-27 | 21.42 | $21.39 | 215500 |
| 2024-09-26 | 21.40 | $21.37 | 292000 |
| 2024-09-25 | 21.38 | $21.24 | 346100 |
| 2024-09-24 | 21.39 | $21.35 | 404500 |
| 2024-09-23 | 21.36 | $21.44 | 315010 |
| 2024-09-20 | 21.30 | $21.40 | 229400 |
| 2024-09-19 | 21.24 | $21.51 | 186934 |
| 2024-09-18 | 21.13 | $21.24 | 197709 |
| 2024-09-17 | 21.07 | $21.19 | 213749 |
| 2024-09-16 | 21.02 | $21.24 | 241800 |
| 2024-09-13 | 20.95 | $21.24 | 197000 |
| 2024-09-12 | 20.86 | $21.11 | 199718 |
| 2024-09-11 | 20.78 | $20.91 | 215200 |
| 2024-09-10 | 20.76 | $20.69 | 142200 |
| 2024-09-09 | 20.81 | $20.67 | 174520 |
| 2024-09-06 | 20.87 | $20.37 | 224708 |
| 2024-09-05 | 21.04 | $20.88 | 158100 |
| 2024-09-04 | 21.08 | $20.88 | 342923 |
| 2024-09-03 | 21.14 | $20.91 | 234941 |
| 2024-08-30 | 21.20 | $21.38 | 183722 |
| 2024-08-29 | 21.12 | $21.22 | 241036 |
| 2024-08-28 | 21.08 | $21.08 | 220100 |
| 2024-08-27 | 21.06 | $21.23 | 120704 |
| 2024-08-26 | 21.00 | $21.20 | 205102 |
| 2024-08-23 | 20.94 | $21.20 | 288300 |
| 2024-08-22 | 20.86 | $21.06 | 199148 |
| 2024-08-21 | 20.81 | $21.27 | 144100 |
| 2024-08-20 | 20.69 | $21.25 | 118713 |
| 2024-08-19 | 20.55 | $21.25 | 114219 |
| 2024-08-16 | 20.38 | $21.02 | 109728 |
| 2024-08-15 | 20.25 | $21.09 | 200700 |
| 2024-08-14 | 20.08 | $20.67 | 200804 |
| 2024-08-13 | 20.01 | $20.55 | 150908 |
| 2024-08-12 | 19.98 | $20.05 | 210017 |
| 2024-08-09 | 20.11 | $19.94 | 719615 |
| 2024-08-08 | 20.30 | $20.14 | 615729 |
| 2024-08-07 | 20.49 | $19.95 | 672011 |
| 2024-08-06 | 20.78 | $20.58 | 274026 |
| 2024-08-05 | 20.95 | $20.25 | 494600 |
| 2024-08-02 | 21.26 | $21.07 | 151242 |
| 2024-08-01 | 21.38 | $21.36 | 213100 |
| 2024-07-31 | 21.44 | $21.48 | 274500 |
| 2024-07-30 | 21.48 | $21.36 | 249317 |
| 2024-07-29 | 21.56 | $21.43 | 225800 |
| 2024-07-26 | 21.64 | $21.32 | 238122 |
| 2024-07-25 | 21.78 | $21.21 | 255000 |
| 2024-07-24 | 21.98 | $21.40 | 271834 |
| 2024-07-23 | 22.16 | $21.91 | 293500 |
| 2024-07-22 | 22.21 | $22.01 | 283833 |
| 2024-07-19 | 22.25 | $21.84 | 78042 |
| 2024-07-18 | 22.34 | $21.98 | 164928 |
| 2024-07-17 | 22.39 | $22.30 | 130300 |
| 2024-07-16 | 22.36 | $22.45 | 144925 |
| 2024-07-15 | 22.26 | $22.22 | 134911 |
| 2024-07-12 | 22.21 | $22.08 | 234000 |
| 2024-07-11 | 22.18 | $22.19 | 176500 |
| 2024-07-10 | 22.11 | $22.29 | 155598 |
| 2024-07-09 | 21.98 | $21.96 | 176537 |
| 2024-07-08 | 21.93 | $22.00 | 127811 |
| 2024-07-05 | 21.84 | $22.01 | 155242 |
| 2024-07-03 | 21.73 | $21.73 | 49200 |
| 2024-07-02 | 21.67 | $21.53 | 120700 |
| 2024-07-01 | 21.66 | $21.43 | 144623 |
| 2024-06-28 | 21.68 | $21.49 | 95024 |
| 2024-06-27 | 21.67 | $21.58 | 102710 |
| 2024-06-26 | 21.63 | $21.49 | 132200 |
| 2024-06-25 | 21.60 | $21.37 | 101800 |
| 2024-06-24 | 21.59 | $21.40 | 125421 |
| 2024-06-21 | 21.57 | $21.54 | 81733 |
| 2024-06-20 | 21.48 | $21.48 | 121500 |
| 2024-06-18 | 21.40 | $21.41 | 92200 |
| 2024-06-17 | 21.31 | $21.41 | 95800 |
| 2024-06-14 | 21.19 | $21.30 | 149724 |
| 2024-06-13 | 21.07 | $21.17 | 96831 |
| 2024-06-12 | 20.97 | $21.08 | 134400 |
| 2024-06-11 | 20.86 | $20.80 | 59700 |
| 2024-06-10 | 20.82 | $20.76 | 74500 |
| 2024-06-07 | 20.77 | $20.69 | 77725 |
| 2024-06-06 | 20.73 | $20.67 | 79600 |
| 2024-06-05 | 20.67 | $20.76 | 128723 |
| 2024-06-04 | 20.58 | $20.45 | 83000 |
| 2024-06-03 | 20.55 | $20.48 | 149900 |
| 2024-05-31 | 20.50 | $20.44 | 204132 |
| 2024-05-30 | 20.46 | $20.09 | 192305 |
| 2024-05-29 | 20.50 | $20.19 | 284118 |
| 2024-05-28 | 20.52 | $20.58 | 242798 |
| 2024-05-24 | 20.41 | $20.73 | 441600 |
| 2024-05-23 | 20.22 | $19.96 | 105800 |
| 2024-05-22 | 20.23 | $20.14 | 93313 |
| 2024-05-21 | 20.18 | $20.16 | 179916 |
| 2024-05-20 | 20.10 | $20.10 | 164700 |
| 2024-05-17 | 20.03 | $20.06 | 245322 |
| 2024-05-16 | 19.94 | $20.05 | 135145 |
| 2024-05-15 | 19.83 | $20.05 | 156913 |
| 2024-05-14 | 19.70 | $19.80 | 172938 |
| 2024-05-13 | 19.60 | $19.72 | 159900 |
| 2024-05-10 | 19.52 | $19.71 | 160200 |
| 2024-05-09 | 19.41 | $19.67 | 207011 |
| 2024-05-08 | 19.29 | $19.55 | 175300 |
| 2024-05-07 | 19.18 | $19.52 | 253300 |
| 2024-05-06 | 19.05 | $19.46 | 320931 |
| 2024-05-03 | 18.91 | $19.28 | 212800 |
| 2024-05-02 | 18.80 | $19.07 | 298206 |
| 2024-05-01 | 18.74 | $18.85 | 334034 |
| 2024-04-30 | 18.73 | $18.87 | 219136 |
| 2024-04-29 | 18.72 | $19.05 | 227018 |
| 2024-04-26 | 18.65 | $18.98 | 112942 |
| 2024-04-25 | 18.59 | $18.72 | 226000 |
| 2024-04-24 | 18.61 | $18.83 | 250000 |
| 2024-04-23 | 18.59 | $18.81 | 152620 |
| 2024-04-22 | 18.58 | $18.59 | 218428 |
| 2024-04-19 | 18.64 | $18.39 | 232700 |
| 2024-04-18 | 18.79 | $18.60 | 96813 |
| 2024-04-17 | 18.90 | $18.74 | 103130 |
| 2024-04-16 | 19.00 | $18.84 | 103400 |
| 2024-04-15 | 19.08 | $18.80 | 228400 |
| 2024-04-12 | 19.20 | $19.07 | 118822 |
| 2024-04-11 | 19.26 | $19.34 | 102021 |
| 2024-04-10 | 19.25 | $19.12 | 106800 |
| 2024-04-09 | 19.30 | $19.30 | 194224 |
| 2024-04-08 | 19.31 | $19.29 | 201600 |
| 2024-04-05 | 19.32 | $19.25 | 111600 |
| 2024-04-04 | 19.35 | $19.11 | 159500 |
| 2024-04-03 | 19.43 | $19.32 | 103646 |
| 2024-04-02 | 19.46 | $19.26 | 170300 |
| 2024-04-01 | 19.51 | $19.47 | 118713 |
| 2024-03-28 | 19.50 | $19.52 | 133200 |
| 2024-03-27 | 19.48 | $19.51 | 178400 |
| 2024-03-26 | 19.45 | $19.35 | 159113 |
| 2024-03-25 | 19.46 | $19.45 | 130007 |
| 2024-03-22 | 19.44 | $19.51 | 86537 |
| 2024-03-21 | 19.39 | $19.46 | 156000 |
| 2024-03-20 | 19.35 | $19.43 | 169007 |
| 2024-03-19 | 19.30 | $19.26 | 108400 |
| 2024-03-18 | 19.29 | $19.19 | 99300 |
| 2024-03-15 | 19.31 | $19.08 | 108126 |
| 2024-03-14 | 19.36 | $19.26 | 116800 |
| 2024-03-13 | 19.36 | $19.43 | 186600 |
| 2024-03-12 | 19.30 | $19.39 | 195000 |
| 2024-03-11 | 19.24 | $19.18 | 173804 |
| 2024-03-08 | 19.23 | $19.15 | 166511 |
| 2024-03-07 | 19.22 | $19.24 | 430010 |
| 2024-03-06 | 19.18 | $19.09 | 300300 |
| 2024-03-05 | 19.17 | $18.93 | 182635 |
| 2024-03-04 | 19.21 | $19.17 | 198600 |
| 2024-03-01 | 19.18 | $19.24 | 169346 |
| 2024-02-29 | 19.11 | $19.09 | 118800 |
| 2024-02-28 | 19.08 | $19.05 | 159406 |
| 2024-02-27 | 19.04 | $19.05 | 105000 |
| 2024-02-26 | 18.99 | $19.02 | 179021 |
| 2024-02-23 | 18.94 | $19.04 | 130800 |
| 2024-02-22 | 18.87 | $18.99 | 190334 |
| 2024-02-21 | 18.79 | $18.59 | 113700 |
| 2024-02-20 | 18.82 | $18.63 | 177700 |
| 2024-02-16 | 18.83 | $18.65 | 190300 |
| 2024-02-15 | 18.85 | $18.74 | 282900 |
| 2024-02-14 | 18.83 | $18.72 | 231400 |
| 2024-02-13 | 18.80 | $18.40 | 254436 |
| 2024-02-12 | 18.87 | $18.80 | 190131 |
| 2024-02-09 | 18.82 | $18.73 | 334000 |
| 2024-02-08 | 18.78 | $18.80 | 165012 |
| 2024-02-07 | 18.70 | $18.80 | 176030 |
| 2024-02-06 | 18.60 | $18.63 | 138700 |
| 2024-02-05 | 18.52 | $18.58 | 176414 |
| 2024-02-02 | 18.44 | $18.51 | 128628 |
| 2024-02-01 | 18.35 | $18.35 | 177636 |
| 2024-01-31 | 18.30 | $18.16 | 282915 |
| 2024-01-30 | 18.28 | $18.38 | 134300 |
| 2024-01-29 | 18.19 | $18.42 | 160448 |
| 2024-01-26 | 18.07 | $18.27 | 166531 |
| 2024-01-25 | 17.96 | $18.16 | 204300 |
| 2024-01-24 | 17.86 | $18.09 | 333600 |
| 2024-01-23 | 17.75 | $17.87 | 120042 |
| 2024-01-22 | 17.69 | $17.88 | 171300 |
| 2024-01-19 | 17.61 | $17.85 | 171702 |
| 2024-01-18 | 17.53 | $17.57 | 83500 |
| 2024-01-17 | 17.51 | $17.41 | 96900 |
| 2024-01-16 | 17.54 | $17.48 | 112700 |
| 2024-01-12 | 17.55 | $17.56 | 110200 |
| 2024-01-11 | 17.54 | $17.55 | 274100 |
| 2024-01-10 | 17.53 | $17.63 | 249529 |
| 2024-01-09 | 17.49 | $17.47 | 290100 |
| 2024-01-08 | 17.49 | $17.50 | 183800 |
| 2024-01-05 | 17.48 | $17.32 | 418919 |
| 2024-01-04 | 17.53 | $17.19 | 236742 |
| 2024-01-03 | 17.62 | $17.24 | 129222 |
| 2024-01-02 | 17.72 | $17.45 | 235208 |
| 2023-12-29 | 17.77 | $17.71 | 99900 |
| 2023-12-28 | 17.74 | $17.75 | 166505 |
| 2023-12-27 | 17.69 | $17.76 | 131912 |
| 2023-12-26 | 17.62 | $17.73 | 95239 |
| 2023-12-22 | 17.55 | $17.58 | 231500 |
| 2023-12-21 | 17.50 | $17.51 | 129123 |
| 2023-12-20 | 17.47 | $17.37 | 165500 |
| 2023-12-19 | 17.46 | $17.66 | 83100 |
| 2023-12-18 | 17.37 | $17.45 | 131815 |
| 2023-12-15 | 17.31 | $17.34 | 150900 |
| 2023-12-14 | 17.28 | $17.47 | 134947 |
| 2023-12-13 | 17.19 | $17.43 | 110649 |
| 2023-12-12 | 17.10 | $17.20 | 136533 |
| 2023-12-11 | 17.07 | $17.15 | 118349 |
| 2023-12-08 | 17.03 | $17.07 | 214400 |
| 2023-12-07 | 17.02 | $17.01 | 134600 |
| 2023-12-06 | 17.02 | $16.95 | 238000 |
| 2023-12-05 | 17.04 | $17.01 | 129200 |
| 2023-12-04 | 17.05 | $16.98 | 221400 |
| 2023-12-01 | 17.07 | $17.06 | 128246 |
| 2023-11-30 | 17.06 | $16.96 | 121200 |
| 2023-11-29 | 17.08 | $16.98 | 105820 |
| 2023-11-28 | 17.10 | $16.99 | 135600 |
| 2023-11-27 | 17.13 | $16.91 | 167400 |
| 2023-11-24 | 17.18 | $17.04 | 87300 |
| 2023-11-22 | 17.19 | $16.95 | 198209 |
| 2023-11-21 | 17.24 | $16.84 | 217400 |
| 2023-11-20 | 17.33 | $16.78 | 328134 |
| 2023-11-17 | 17.46 | $16.64 | 228527 |
| 2023-11-16 | 17.65 | $17.69 | 304859 |
| 2023-11-15 | 17.55 | $17.69 | 154500 |
| 2023-11-14 | 17.42 | $17.74 | 324700 |
| 2023-11-13 | 17.24 | $17.39 | 162000 |
| 2023-11-10 | 17.12 | $17.30 | 256171 |
| 2023-11-09 | 17.01 | $17.21 | 364923 |
| 2023-11-08 | 16.90 | $17.19 | 350423 |
| 2023-11-07 | 16.77 | $17.18 | 292711 |
| 2023-11-06 | 16.61 | $17.09 | 266009 |
| 2023-11-03 | 16.45 | $17.05 | 147200 |
| 2023-11-02 | 16.26 | $16.83 | 109037 |
| 2023-11-01 | 16.11 | $16.44 | 94475 |
| 2023-10-31 | 16.05 | $16.18 | 105213 |
| 2023-10-30 | 16.06 | $16.04 | 108437 |
| 2023-10-27 | 16.12 | $15.85 | 128400 |
| 2023-10-26 | 16.27 | $15.97 | 136318 |
| 2023-10-25 | 16.40 | $16.17 | 178147 |
| 2023-10-24 | 16.51 | $16.45 | 94914 |
| 2023-10-23 | 16.55 | $16.36 | 97015 |
| 2023-10-20 | 16.64 | $16.42 | 94200 |
| 2023-10-19 | 16.72 | $16.63 | 140600 |
| 2023-10-18 | 16.76 | $16.76 | 85070 |
| 2023-10-17 | 16.76 | $16.95 | 105535 |
| 2023-10-16 | 16.71 | $16.91 | 176408 |
| 2023-10-13 | 16.66 | $16.70 | 85841 |
| 2023-10-12 | 16.67 | $16.76 | 62808 |
| 2023-10-11 | 16.66 | $16.90 | 191300 |
| 2023-10-10 | 16.61 | $16.87 | 127700 |
| 2023-10-09 | 16.55 | $16.80 | 134339 |
| 2023-10-06 | 16.51 | $16.75 | 245000 |
| 2023-10-05 | 16.49 | $16.60 | 91300 |
| 2023-10-04 | 16.50 | $16.63 | 145900 |
| 2023-10-03 | 16.52 | $16.48 | 127500 |
| 2023-10-02 | 16.59 | $16.65 | 292105 |
| 2023-09-29 | 16.62 | $16.64 | 107308 |
| 2023-09-28 | 16.67 | $16.69 | 171648 |
| 2023-09-27 | 16.72 | $16.49 | 218424 |
| 2023-09-26 | 16.85 | $16.62 | 211932 |
| 2023-09-25 | 16.97 | $16.87 | 121000 |
| 2023-09-22 | 17.03 | $16.90 | 152400 |
| 2023-09-21 | 17.10 | $16.84 | 271649 |
| 2023-09-20 | 17.21 | $17.14 | 107313 |
| 2023-09-19 | 17.24 | $17.22 | 71909 |
| 2023-09-18 | 17.26 | $17.26 | 48603 |
| 2023-09-15 | 17.27 | $17.22 | 126100 |
| 2023-09-14 | 17.29 | $17.34 | 157303 |
| 2023-09-13 | 17.28 | $17.22 | 221900 |
| 2023-09-12 | 17.31 | $17.24 | 83733 |
| 2023-09-11 | 17.34 | $17.33 | 171400 |
| 2023-09-08 | 17.34 | $17.22 | 89800 |
| 2023-09-07 | 17.39 | $17.19 | 180306 |
| 2023-09-06 | 17.44 | $17.36 | 112005 |
| 2023-09-05 | 17.46 | $17.62 | 184545 |
| 2023-09-01 | 17.40 | $17.67 | 203300 |
| 2023-08-31 | 17.31 | $17.63 | 232634 |
| 2023-08-30 | 17.21 | $17.57 | 165732 |
| 2023-08-29 | 17.10 | $17.43 | 76100 |
| 2023-08-28 | 17.02 | $17.19 | 221606 |
| 2023-08-25 | 17.00 | $17.06 | 129817 |
| 2023-08-24 | 17.02 | $16.96 | 164120 |
| 2023-08-23 | 17.08 | $17.19 | 143603 |
| 2023-08-22 | 17.07 | $17.02 | 242305 |
| 2023-08-21 | 17.12 | $17.08 | 69222 |
| 2023-08-18 | 17.17 | $16.96 | 115800 |
| 2023-08-17 | 17.26 | $16.96 | 308731 |
| 2023-08-16 | 17.37 | $17.20 | 87700 |
| 2023-08-15 | 17.44 | $17.26 | 100800 |
| 2023-08-14 | 17.49 | $17.44 | 187500 |
| 2023-08-11 | 17.50 | $17.40 | 171300 |
| 2023-08-10 | 17.53 | $17.41 | 149700 |
| 2023-08-09 | 17.55 | $17.39 | 191500 |
| 2023-08-08 | 17.58 | $17.49 | 119900 |
| 2023-08-07 | 17.59 | $17.49 | 94508 |
| 2023-08-04 | 17.59 | $17.39 | 178100 |
| 2023-08-03 | 17.62 | $17.38 | 155200 |
| 2023-08-02 | 17.66 | $17.47 | 158900 |
| 2023-08-01 | 17.67 | $17.68 | 118900 |
| 2023-07-31 | 17.62 | $17.70 | 184027 |
| 2023-07-28 | 17.54 | $17.59 | 244300 |
| 2023-07-27 | 17.48 | $17.41 | 279922 |
| 2023-07-26 | 17.46 | $17.40 | 156324 |
| 2023-07-25 | 17.43 | $17.40 | 133331 |
| 2023-07-24 | 17.39 | $17.36 | 164346 |
| 2023-07-21 | 17.35 | $17.30 | 124900 |
| 2023-07-20 | 17.31 | $17.28 | 232700 |
| 2023-07-19 | 17.27 | $17.39 | 122700 |
| 2023-07-18 | 17.18 | $17.31 | 179000 |
| 2023-07-17 | 17.10 | $17.18 | 129000 |
| 2023-07-14 | 17.03 | $17.08 | 127730 |
| 2023-07-13 | 16.98 | $17.02 | 120045 |
| 2023-07-12 | 16.92 | $16.94 | 103300 |
| 2023-07-11 | 16.88 | $16.80 | 127100 |
| 2023-07-10 | 16.88 | $16.78 | 132700 |
| 2023-07-07 | 16.87 | $16.73 | 174744 |
| 2023-07-06 | 16.88 | $16.79 | 122829 |
| 2023-07-05 | 16.86 | $16.91 | 110500 |
| 2023-07-03 | 16.80 | $16.92 | 61900 |
| 2023-06-30 | 16.72 | $16.81 | 83900 |
| 2023-06-29 | 16.65 | $16.61 | 57736 |
| 2023-06-28 | 16.62 | $16.55 | 98600 |
| 2023-06-27 | 16.61 | $16.55 | 97820 |
| 2023-06-26 | 16.59 | $16.34 | 109400 |
| 2023-06-23 | 16.63 | $16.41 | 140822 |
| 2023-06-22 | 16.65 | $16.57 | 215900 |
| 2023-06-21 | 16.62 | $16.52 | 106200 |
| 2023-06-20 | 16.60 | $16.56 | 129000 |
| 2023-06-16 | 16.56 | $16.62 | 72337 |
| 2023-06-15 | 16.48 | $16.64 | 99524 |
| 2023-06-14 | 16.37 | $16.42 | 135500 |
| 2023-06-13 | 16.31 | $16.44 | 114400 |
| 2023-06-12 | 16.23 | $16.30 | 96000 |
| 2023-06-09 | 16.16 | $16.19 | 124700 |
| 2023-06-08 | 16.12 | $16.15 | 91604 |
| 2023-06-07 | 16.08 | $16.07 | 113700 |
| 2023-06-06 | 16.05 | $16.17 | 74100 |
| 2023-06-05 | 15.98 | $16.12 | 104379 |
| 2023-06-02 | 15.90 | $16.15 | 103347 |
| 2023-06-01 | 15.80 | $15.92 | 164327 |
| 2023-05-31 | 15.75 | $15.76 | 144700 |
| 2023-05-30 | 15.74 | $15.85 | 129800 |
| 2023-05-26 | 15.70 | $15.83 | 87000 |
| 2023-05-25 | 15.65 | $15.64 | 217935 |
| 2023-05-24 | 15.66 | $15.43 | 114845 |
| 2023-05-23 | 15.73 | $15.59 | 170988 |
| 2023-05-22 | 15.76 | $15.82 | 96800 |
| 2023-05-19 | 15.73 | $15.85 | 113212 |
| 2023-05-18 | 15.68 | $15.88 | 236100 |
| 2023-05-17 | 15.61 | $15.72 | 98403 |
| 2023-05-16 | 15.57 | $15.55 | 117335 |
| 2023-05-15 | 15.58 | $15.64 | 143800 |
| 2023-05-12 | 15.57 | $15.56 | 144233 |
| 2023-05-11 | 15.57 | $15.58 | 84548 |
| 2023-05-10 | 15.57 | $15.61 | 223800 |
| 2023-05-09 | 15.56 | $15.54 | 84749 |
| 2023-05-08 | 15.58 | $15.57 | 132700 |
| 2023-05-05 | 15.58 | $15.59 | 97000 |
| 2023-05-04 | 15.58 | $15.35 | 144719 |
| 2023-05-03 | 15.65 | $15.50 | 116700 |
| 2023-05-02 | 15.69 | $15.60 | 120347 |
| 2023-05-01 | 15.71 | $15.75 | 116300 |
| 2023-04-28 | 15.68 | $15.74 | 108700 |
| 2023-04-27 | 15.65 | $15.64 | 119500 |
| 2023-04-26 | 15.64 | $15.35 | 117600 |
| 2023-04-25 | 15.72 | $15.37 | 161411 |
| 2023-04-24 | 15.80 | $15.64 | 119139 |
| 2023-04-21 | 15.82 | $15.68 | 135703 |
| 2023-04-20 | 15.83 | $15.71 | 106600 |
| 2023-04-19 | 15.83 | $15.74 | 97000 |
| 2023-04-18 | 15.82 | $15.78 | 151508 |
| 2023-04-17 | 15.78 | $15.75 | 185900 |
| 2023-04-14 | 15.75 | $15.75 | 172731 |
| 2023-04-13 | 15.71 | $15.78 | 205200 |
| 2023-04-12 | 15.64 | $15.55 | 308400 |
| 2023-04-11 | 15.63 | $15.67 | 281200 |
| 2023-04-10 | 15.57 | $15.62 | 177546 |
| 2023-04-06 | 15.52 | $15.60 | 117200 |
| 2023-04-05 | 15.46 | $15.56 | 373600 |
| 2023-04-04 | 15.39 | $15.60 | 343006 |
| 2023-04-03 | 15.30 | $15.66 | 179077 |
| 2023-03-31 | 15.17 | $15.55 | 151200 |
| 2023-03-30 | 15.04 | $15.31 | 244530 |
| 2023-03-29 | 14.96 | $15.19 | 510804 |
| 2023-03-28 | 14.91 | $15.02 | 224026 |
| 2023-03-27 | 14.90 | $15.05 | 143000 |
| 2023-03-24 | 14.88 | $15.02 | 187300 |
| 2023-03-23 | 14.86 | $15.02 | 239114 |
| 2023-03-22 | 14.85 | $14.92 | 221126 |
| 2023-03-21 | 14.87 | $15.20 | 125838 |
| 2023-03-20 | 14.80 | $14.93 | 168600 |
| 2023-03-17 | 14.81 | $14.82 | 171000 |
| 2023-03-16 | 14.86 | $14.97 | 254147 |
| 2023-03-15 | 14.88 | $14.78 | 163213 |
| 2023-03-14 | 14.96 | $15.01 | 221613 |
| 2023-03-13 | 15.00 | $14.67 | 207519 |
| 2023-03-10 | 15.15 | $14.84 | 271100 |
| 2023-03-09 | 15.28 | $15.11 | 444600 |
| 2023-03-08 | 15.36 | $15.37 | 68300 |
| 2023-03-07 | 15.38 | $15.32 | 148013 |
| 2023-03-06 | 15.41 | $15.56 | 116532 |
| 2023-03-03 | 15.37 | $15.53 | 171838 |
| 2023-03-02 | 15.34 | $15.31 | 223147 |
| 2023-03-01 | 15.37 | $15.30 | 198105 |
| 2023-02-28 | 15.41 | $15.34 | 150635 |
| 2023-02-27 | 15.45 | $15.33 | 211342 |
| 2023-02-24 | 15.50 | $15.24 | 232900 |
| 2023-02-23 | 15.59 | $15.37 | 252043 |
| 2023-02-22 | 15.66 | $15.29 | 156075 |
| 2023-02-21 | 15.76 | $15.36 | 148400 |
| 2023-02-17 | 15.86 | $15.61 | 173800 |
| 2023-02-16 | 15.91 | $15.66 | 160600 |
| 2023-02-15 | 15.94 | $15.79 | 165144 |
| 2023-02-14 | 15.93 | $15.81 | 190200 |
| 2023-02-13 | 15.92 | $15.83 | 168447 |
| 2023-02-10 | 15.89 | $15.63 | 244800 |
| 2023-02-09 | 15.91 | $15.63 | 230000 |
| 2023-02-08 | 15.93 | $15.75 | 171720 |
| 2023-02-07 | 15.91 | $15.86 | 339908 |
| 2023-02-06 | 15.85 | $15.65 | 173100 |
| 2023-02-03 | 15.84 | $15.83 | 264834 |
| 2023-02-02 | 15.76 | $16.05 | 482241 |
| 2023-02-01 | 15.59 | $15.78 | 636844 |
| 2023-01-31 | 15.46 | $15.56 | 394901 |
| 2023-01-30 | 15.37 | $15.35 | 658400 |
| 2023-01-27 | 15.32 | $15.47 | 594907 |
| 2023-01-26 | 15.22 | $15.38 | 893727 |
| 2023-01-25 | 15.12 | $15.15 | 290845 |
| 2023-01-24 | 15.08 | $15.16 | 218712 |
| 2023-01-23 | 15.02 | $15.19 | 273407 |
| 2023-01-20 | 14.94 | $15.06 | 225444 |
| 2023-01-19 | 14.87 | $14.75 | 268931 |
| 2023-01-18 | 14.90 | $14.86 | 307900 |
| 2023-01-17 | 14.89 | $15.10 | 271300 |
| 2023-01-13 | 14.80 | $15.08 | 211923 |
| 2023-01-12 | 14.70 | $15.03 | 304000 |
| 2023-01-11 | 14.59 | $14.90 | 389240 |
| 2023-01-10 | 14.50 | $14.76 | 142000 |
| 2023-01-09 | 14.44 | $14.65 | 233800 |
| 2023-01-06 | 14.41 | $14.69 | 243400 |
| 2023-01-05 | 14.35 | $14.36 | 165212 |
| 2023-01-04 | 14.40 | $14.59 | 347518 |
| 2023-01-03 | 14.38 | $14.51 | 263200 |
| 2022-12-30 | 14.39 | $14.54 | 196703 |
| 2022-12-29 | 14.40 | $14.54 | 385106 |
| 2022-12-28 | 14.41 | $14.34 | 435823 |
| 2022-12-27 | 14.49 | $14.49 | 631906 |
| 2022-12-23 | 14.55 | $14.59 | 224600 |
| 2022-12-22 | 14.59 | $14.53 | 326900 |
| 2022-12-21 | 14.67 | $14.79 | 441025 |
| 2022-12-20 | 14.68 | $14.55 | 357882 |
| 2022-12-19 | 14.77 | $14.53 | 186000 |
| 2022-12-16 | 14.90 | $14.68 | 239800 |
| 2022-12-15 | 15.01 | $14.83 | 253624 |
| 2022-12-14 | 15.09 | $15.18 | 267222 |
| 2022-12-13 | 15.09 | $15.25 | 368545 |
| 2022-12-12 | 15.06 | $15.15 | 226237 |
| 2022-12-09 | 15.07 | $14.95 | 168900 |
| 2022-12-08 | 15.14 | $15.06 | 279441 |
| 2022-12-07 | 15.19 | $14.97 | 270200 |
| 2022-12-06 | 15.28 | $15.00 | 205130 |
| 2022-12-05 | 15.38 | $15.27 | 152505 |
| 2022-12-02 | 15.42 | $15.50 | 164600 |
| 2022-12-01 | 15.40 | $15.57 | 250100 |
| 2022-11-30 | 15.35 | $15.54 | 263334 |
| 2022-11-29 | 15.30 | $15.11 | 131000 |
| 2022-11-28 | 15.38 | $15.11 | 195107 |
| 2022-11-25 | 15.47 | $15.32 | 47900 |
| 2022-11-23 | 15.52 | $15.30 | 163700 |
| 2022-11-22 | 15.58 | $15.23 | 216735 |
| 2022-11-21 | 15.68 | $15.06 | 155900 |
| 2022-11-18 | 15.84 | $15.10 | 412023 |
| 2022-11-17 | 16.04 | $15.95 | 187123 |
| 2022-11-16 | 15.99 | $15.96 | 260824 |
| 2022-11-15 | 15.94 | $16.08 | 298000 |
| 2022-11-14 | 15.82 | $15.83 | 181340 |
| 2022-11-11 | 15.76 | $16.07 | 371036 |
| 2022-11-10 | 15.61 | $15.94 | 235800 |
| 2022-11-09 | 15.46 | $15.17 | 106749 |
| 2022-11-08 | 15.52 | $15.52 | 158908 |
| 2022-11-07 | 15.48 | $15.40 | 125947 |
| 2022-11-04 | 15.46 | $15.30 | 165500 |
| 2022-11-03 | 15.48 | $15.15 | 134344 |
| 2022-11-02 | 15.54 | $15.26 | 139000 |
| 2022-11-01 | 15.58 | $15.59 | 125131 |
| 2022-10-31 | 15.51 | $15.65 | 111010 |
| 2022-10-28 | 15.42 | $15.72 | 258603 |
| 2022-10-27 | 15.27 | $15.40 | 130309 |
| 2022-10-26 | 15.20 | $15.45 | 264700 |
| 2022-10-25 | 15.09 | $15.57 | 144037 |
| 2022-10-24 | 14.92 | $15.32 | 103039 |
| 2022-10-21 | 14.80 | $15.18 | 158100 |
| 2022-10-20 | 14.70 | $14.82 | 216400 |
| 2022-10-19 | 14.68 | $14.95 | 148922 |
| 2022-10-18 | 14.63 | $15.01 | 352800 |
| 2022-10-17 | 14.56 | $14.88 | 244922 |
| 2022-10-14 | 14.51 | $14.53 | 153300 |
| 2022-10-13 | 14.57 | $14.83 | 240011 |
| 2022-10-12 | 14.55 | $14.54 | 189516 |
| 2022-10-11 | 14.63 | $14.60 | 230200 |
| 2022-10-10 | 14.71 | $14.66 | 248200 |
| 2022-10-07 | 14.80 | $14.80 | 210800 |
| 2022-10-06 | 14.86 | $15.23 | 169705 |
| 2022-10-05 | 14.81 | $15.36 | 181589 |
| 2022-10-04 | 14.72 | $15.41 | 426300 |
| 2022-10-03 | 14.59 | $14.96 | 227205 |
| 2022-09-30 | 14.59 | $14.57 | 239830 |
| 2022-09-29 | 14.72 | $14.76 | 300200 |
| 2022-09-28 | 14.82 | $15.01 | 342800 |
| 2022-09-27 | 14.88 | $14.75 | 263100 |
| 2022-09-26 | 15.04 | $14.77 | 232811 |
| 2022-09-23 | 15.24 | $14.92 | 403109 |
| 2022-09-22 | 15.44 | $15.25 | 162900 |
| 2022-09-21 | 15.59 | $15.37 | 153404 |
| 2022-09-20 | 15.73 | $15.61 | 175218 |
| 2022-09-19 | 15.84 | $15.79 | 157935 |
| 2022-09-16 | 15.92 | $15.79 | 126800 |
| 2022-09-15 | 16.02 | $15.94 | 64411 |
| 2022-09-14 | 16.09 | $16.06 | 81200 |
| 2022-09-13 | 16.15 | $16.03 | 116027 |
| 2022-09-12 | 16.23 | $16.64 | 89457 |
| 2022-09-09 | 16.14 | $16.50 | 96300 |
| 2022-09-08 | 16.07 | $16.34 | 164007 |
| 2022-09-07 | 16.05 | $16.10 | 157200 |
| 2022-09-06 | 16.10 | $15.92 | 150500 |
| 2022-09-02 | 16.22 | $15.94 | 146700 |
| 2022-09-01 | 16.36 | $16.17 | 171341 |
| 2022-08-31 | 16.47 | $16.07 | 171700 |
| 2022-08-30 | 16.63 | $16.15 | 139625 |
| 2022-08-29 | 16.80 | $16.32 | 83046 |
| 2022-08-26 | 16.95 | $16.47 | 296973 |
| 2022-08-25 | 17.09 | $16.94 | 206800 |
| 2022-08-24 | 17.11 | $16.75 | 92508 |
| 2022-08-23 | 17.18 | $16.71 | 70300 |
| 2022-08-22 | 17.29 | $16.72 | 151716 |
| 2022-08-19 | 17.40 | $17.06 | 204327 |
| 2022-08-18 | 17.43 | $17.21 | 119841 |
| 2022-08-17 | 17.41 | $17.23 | 285310 |
| 2022-08-16 | 17.37 | $17.38 | 119619 |
| 2022-08-15 | 17.27 | $17.34 | 165100 |
| 2022-08-12 | 17.15 | $17.29 | 128900 |
| 2022-08-11 | 17.01 | $16.97 | 147124 |
| 2022-08-10 | 16.94 | $16.93 | 231800 |
| 2022-08-09 | 16.86 | $16.60 | 136300 |
| 2022-08-08 | 16.86 | $16.69 | 205100 |
| 2022-08-05 | 16.83 | $16.70 | 223506 |
| 2022-08-04 | 16.78 | $16.77 | 189346 |
| 2022-08-03 | 16.70 | $16.80 | 168300 |
| 2022-08-02 | 16.58 | $16.55 | 222700 |
| 2022-08-01 | 16.50 | $16.62 | 133113 |
| 2022-07-29 | 16.39 | $16.64 | 156019 |
| 2022-07-28 | 16.23 | $16.42 | 229300 |
| 2022-07-27 | 16.11 | $16.22 | 295737 |
| 2022-07-26 | 16.02 | $15.91 | 208800 |
| 2022-07-25 | 16.01 | $16.02 | 161300 |
| 2022-07-22 | 15.97 | $16.05 | 94518 |
| 2022-07-21 | 15.89 | $16.22 | 114600 |
| 2022-07-20 | 15.75 | $16.00 | 185900 |
| 2022-07-19 | 15.64 | $15.95 | 157127 |
| 2022-07-18 | 15.53 | $15.54 | 129200 |
| 2022-07-15 | 15.52 | $15.60 | 79800 |
| 2022-07-14 | 15.49 | $15.33 | 119900 |
| 2022-07-13 | 15.54 | $15.38 | 181400 |
| 2022-07-12 | 15.59 | $15.47 | 146900 |
| 2022-07-11 | 15.62 | $15.67 | 147100 |
| 2022-07-08 | 15.59 | $15.80 | 152600 |
| 2022-07-07 | 15.52 | $15.83 | 188845 |
| 2022-07-06 | 15.42 | $15.60 | 188300 |
| 2022-07-05 | 15.38 | $15.56 | 142400 |
| 2022-07-01 | 15.34 | $15.52 | 71400 |
| 2022-06-30 | 15.31 | $15.34 | 238811 |
| 2022-06-29 | 15.33 | $15.48 | 201600 |
| 2022-06-28 | 15.32 | $15.50 | 179919 |
| 2022-06-27 | 15.30 | $15.72 | 99320 |
| 2022-06-24 | 15.22 | $15.79 | 190607 |
| 2022-06-23 | 15.09 | $15.35 | 134300 |
| 2022-06-22 | 15.09 | $15.17 | 154033 |
| 2022-06-21 | 15.15 | $15.24 | 210600 |
| 2022-06-17 | 15.21 | $14.85 | 266700 |
| 2022-06-16 | 15.42 | $14.80 | 181415 |
| 2022-06-15 | 15.68 | $15.42 | 293015 |
| 2022-06-14 | 15.82 | $15.07 | 228233 |
| 2022-06-13 | 16.10 | $15.17 | 251905 |
| 2022-06-10 | 16.41 | $15.80 | 228200 |
| 2022-06-09 | 16.59 | $16.32 | 106500 |
| 2022-06-08 | 16.64 | $16.66 | 97600 |
| 2022-06-07 | 16.60 | $16.87 | 89500 |
| 2022-06-06 | 16.48 | $16.67 | 89200 |
| 2022-06-03 | 16.40 | $16.54 | 86400 |
| 2022-06-02 | 16.34 | $16.84 | 187200 |
| 2022-06-01 | 16.18 | $16.55 | 216604 |
| 2022-05-31 | 16.07 | $16.61 | 206820 |
| 2022-05-27 | 15.92 | $16.72 | 156815 |
| 2022-05-26 | 15.71 | $16.31 | 201200 |
| 2022-05-25 | 15.59 | $15.98 | 250623 |
| 2022-05-24 | 15.56 | $15.71 | 366001 |
| 2022-05-23 | 15.61 | $15.89 | 196000 |
| 2022-05-20 | 15.63 | $15.66 | 158824 |
| 2022-05-19 | 15.73 | $15.68 | 174201 |
| 2022-05-18 | 15.86 | $15.82 | 326023 |
| 2022-05-17 | 15.98 | $16.45 | 182900 |
| 2022-05-16 | 15.94 | $16.19 | 202100 |
| 2022-05-13 | 15.97 | $16.26 | 205518 |
| 2022-05-12 | 16.00 | $15.87 | 215934 |
| 2022-05-11 | 16.18 | $15.89 | 176505 |
| 2022-05-10 | 16.39 | $16.14 | 239942 |
| 2022-05-09 | 16.57 | $16.19 | 299900 |
| 2022-05-06 | 16.79 | $16.76 | 222100 |
| 2022-05-05 | 16.88 | $16.84 | 249600 |
| 2022-05-04 | 16.97 | $17.45 | 228400 |
| 2022-05-03 | 16.89 | $16.93 | 196118 |
| 2022-05-02 | 16.97 | $16.89 | 566721 |
| 2022-04-29 | 17.08 | $16.81 | 151700 |
| 2022-04-28 | 17.25 | $17.44 | 114400 |
| 2022-04-27 | 17.25 | $17.00 | 162700 |
| 2022-04-26 | 17.41 | $16.92 | 168900 |
| 2022-04-25 | 17.63 | $17.33 | 182800 |
| 2022-04-22 | 17.77 | $17.30 | 176200 |
| 2022-04-21 | 17.95 | $17.77 | 190627 |
| 2022-04-20 | 18.03 | $18.06 | 182410 |
| 2022-04-19 | 18.03 | $18.09 | 162100 |
| 2022-04-18 | 18.02 | $17.83 | 103428 |
| 2022-04-14 | 18.09 | $17.75 | 147100 |
| 2022-04-13 | 18.20 | $17.98 | 125800 |
| 2022-04-12 | 18.27 | $17.79 | 235600 |
| 2022-04-11 | 18.41 | $17.89 | 156700 |
| 2022-04-08 | 18.54 | $18.27 | 123800 |
| 2022-04-07 | 18.58 | $18.26 | 194300 |
| 2022-04-06 | 18.63 | $18.19 | 177937 |
| 2022-04-05 | 18.70 | $18.42 | 104700 |
| 2022-04-04 | 18.72 | $18.58 | 187300 |
| 2022-04-01 | 18.68 | $18.51 | 141300 |
| 2022-03-31 | 18.66 | $18.44 | 136923 |
| 2022-03-30 | 18.64 | $18.68 | 89424 |
| 2022-03-29 | 18.53 | $18.77 | 167400 |
| 2022-03-28 | 18.38 | $18.54 | 96800 |
| 2022-03-25 | 18.25 | $18.44 | 120200 |
| 2022-03-24 | 18.13 | $18.32 | 171832 |
| 2022-03-23 | 18.01 | $18.15 | 121147 |
| 2022-03-22 | 17.92 | $18.36 | 119004 |
| 2022-03-21 | 17.74 | $18.16 | 138246 |
| 2022-03-18 | 17.59 | $18.21 | 134200 |
| 2022-03-17 | 17.39 | $17.98 | 201037 |
| 2022-03-16 | 17.22 | $17.71 | 232513 |
| 2022-03-15 | 17.10 | $17.33 | 202000 |
| 2022-03-14 | 17.08 | $16.96 | 160700 |
| 2022-03-11 | 17.18 | $17.10 | 146500 |
| 2022-03-10 | 17.26 | $17.34 | 185037 |
| 2022-03-09 | 17.29 | $17.45 | 118300 |
| 2022-03-08 | 17.29 | $16.89 | 215500 |
| 2022-03-07 | 17.47 | $17.01 | 390602 |
| 2022-03-04 | 17.66 | $17.66 | 206735 |
| 2022-03-03 | 17.69 | $17.84 | 108900 |
| 2022-03-02 | 17.68 | $17.97 | 224200 |
| 2022-03-01 | 17.62 | $17.70 | 330700 |
| 2022-02-28 | 17.63 | $17.85 | 239700 |
| 2022-02-25 | 17.61 | $17.84 | 357700 |
| 2022-02-24 | 17.59 | $17.45 | 411100 |
| 2022-02-23 | 17.69 | $17.20 | 179000 |
| 2022-02-22 | 17.90 | $17.53 | 310933 |
| 2022-02-18 | 18.06 | $17.80 | 228600 |
| 2022-02-17 | 18.16 | $17.95 | 193700 |
| 2022-02-16 | 18.24 | $18.34 | 131900 |
| 2022-02-15 | 18.22 | $18.23 | 142300 |
| 2022-02-14 | 18.23 | $17.96 | 259703 |
| 2022-02-11 | 18.34 | $18.06 | 359434 |
| 2022-02-10 | 18.43 | $18.39 | 225000 |
| 2022-02-09 | 18.44 | $18.82 | 237634 |
| 2022-02-08 | 18.31 | $18.50 | 137500 |
| 2022-02-07 | 18.26 | $18.38 | 198200 |
| 2022-02-04 | 18.25 | $18.47 | 259400 |
| 2022-02-03 | 18.20 | $18.34 | 322300 |
| 2022-02-02 | 18.18 | $18.81 | 195100 |
| 2022-02-01 | 18.02 | $18.57 | 202807 |
| 2022-01-31 | 17.91 | $18.44 | 324230 |
| 2022-01-28 | 17.81 | $18.09 | 198837 |
| 2022-01-27 | 17.81 | $17.69 | 197318 |
| 2022-01-26 | 17.95 | $17.71 | 273910 |
| 2022-01-25 | 18.12 | $17.71 | 258600 |
| 2022-01-24 | 18.33 | $17.92 | 619000 |
| 2022-01-21 | 18.52 | $17.93 | 427428 |
| 2022-01-20 | 18.76 | $18.34 | 181100 |
| 2022-01-19 | 18.93 | $18.52 | 309728 |
| 2022-01-18 | 19.07 | $18.71 | 291500 |
| 2022-01-14 | 19.19 | $19.12 | 238200 |
| 2022-01-13 | 19.20 | $19.03 | 284038 |
| 2022-01-12 | 19.24 | $19.30 | 250200 |
| 2022-01-11 | 19.21 | $19.20 | 232700 |
| 2022-01-10 | 19.21 | $18.98 | 294730 |
| 2022-01-07 | 19.27 | $19.06 | 260117 |
| 2022-01-06 | 19.32 | $19.09 | 408100 |
| 2022-01-05 | 19.38 | $19.09 | 488735 |
| 2022-01-04 | 19.44 | $19.51 | 183841 |
| 2022-01-03 | 19.38 | $19.56 | 206820 |
| 2021-12-31 | 19.30 | $19.41 | 165404 |
| 2021-12-30 | 19.24 | $19.48 | 194607 |
| 2021-12-29 | 19.15 | $19.56 | 137700 |
| 2021-12-28 | 19.02 | $19.46 | 170846 |
| 2021-12-27 | 18.89 | $19.52 | 235154 |
| 2021-12-23 | 18.72 | $19.27 | 273600 |
| 2021-12-22 | 18.60 | $19.06 | 363627 |
| 2021-12-21 | 18.52 | $18.83 | 313929 |
| 2021-12-20 | 18.50 | $18.53 | 219100 |
| 2021-12-17 | 18.58 | $18.82 | 252400 |
| 2021-12-16 | 18.60 | $18.93 | 189416 |
| 2021-12-15 | 18.59 | $19.13 | 176500 |
| 2021-12-14 | 18.53 | $18.83 | 240700 |
| 2021-12-13 | 18.56 | $18.97 | 120935 |
| 2021-12-10 | 18.56 | $19.19 | 122500 |
| 2021-12-09 | 18.50 | $19.11 | 124005 |
| 2021-12-08 | 18.47 | $19.19 | 209900 |
| 2021-12-07 | 18.41 | $19.02 | 259600 |
| 2021-12-06 | 18.41 | $18.70 | 461249 |
| 2021-12-03 | 18.53 | $18.57 | 226211 |
| 2021-12-02 | 18.72 | $18.80 | 163449 |
| 2021-12-01 | 18.90 | $18.62 | 201808 |
| 2021-11-30 | 19.19 | $18.86 | 230323 |
| 2021-11-29 | 19.48 | $19.19 | 201200 |
| 2021-11-26 | 19.74 | $18.94 | 278509 |
| 2021-11-24 | 20.14 | $19.30 | 193210 |
| 2021-11-23 | 20.52 | $19.24 | 292133 |
| 2021-11-22 | 21.01 | $19.38 | 320426 |
| 2021-11-19 | 21.56 | $19.30 | 662809 |
| 2021-11-18 | 22.26 | $22.18 | 338600 |
| 2021-11-17 | 22.19 | $22.21 | 346222 |
| 2021-11-16 | 22.09 | $22.15 | 469300 |
| 2021-11-15 | 21.97 | $22.03 | 438438 |
| 2021-11-12 | 21.87 | $21.94 | 784372 |
| 2021-11-11 | 21.76 | $21.53 | 141500 |
| 2021-11-10 | 21.75 | $21.49 | 192845 |
| 2021-11-09 | 21.75 | $21.66 | 182800 |
| 2021-11-08 | 21.69 | $21.73 | 162535 |
| 2021-11-05 | 21.58 | $21.66 | 187813 |
| 2021-11-04 | 21.47 | $21.48 | 98500 |
| 2021-11-03 | 21.38 | $21.37 | 122300 |
| 2021-11-02 | 21.30 | $21.28 | 177805 |
| 2021-11-01 | 21.23 | $21.22 | 153534 |
| 2021-10-29 | 21.15 | $21.21 | 84332 |
| 2021-10-28 | 21.06 | $21.14 | 85400 |
| 2021-10-27 | 20.96 | $20.95 | 108377 |
| 2021-10-26 | 20.90 | $21.04 | 117522 |
| 2021-10-25 | 20.79 | $20.94 | 91016 |
| 2021-10-22 | 20.68 | $20.83 | 96108 |
| 2021-10-21 | 20.59 | $20.83 | 72810 |
| 2021-10-20 | 20.47 | $20.78 | 50313 |
| 2021-10-19 | 20.34 | $20.73 | 131901 |
| 2021-10-18 | 20.19 | $20.57 | 89400 |
| 2021-10-15 | 20.06 | $20.42 | 86401 |
| 2021-10-14 | 19.96 | $20.27 | 166300 |
| 2021-10-13 | 19.87 | $20.00 | 67000 |
| 2021-10-12 | 19.86 | $19.96 | 106200 |
| 2021-10-11 | 19.86 | $20.00 | 180600 |
| 2021-10-08 | 19.85 | $20.09 | 73807 |
| 2021-10-07 | 19.82 | $20.13 | 145243 |
| 2021-10-06 | 19.76 | $19.90 | 142422 |
| 2021-10-05 | 19.77 | $19.88 | 100200 |
| 2021-10-04 | 19.79 | $19.62 | 164200 |
| 2021-10-01 | 19.90 | $19.90 | 228000 |
| 2021-09-30 | 19.95 | $19.80 | 138542 |
| 2021-09-29 | 20.05 | $19.94 | 141400 |
| 2021-09-28 | 20.12 | $19.95 | 166505 |
| 2021-09-27 | 20.22 | $20.32 | 137100 |
| 2021-09-24 | 20.21 | $20.38 | 145700 |
| 2021-09-23 | 20.19 | $20.36 | 111600 |
| 2021-09-22 | 20.17 | $20.18 | 97600 |
| 2021-09-21 | 20.21 | $19.96 | 165028 |
| 2021-09-20 | 20.33 | $19.96 | 240300 |
| 2021-09-17 | 20.47 | $20.33 | 195961 |
| 2021-09-16 | 20.53 | $20.50 | 312920 |
| 2021-09-15 | 20.55 | $20.50 | 149940 |
| 2021-09-14 | 20.57 | $20.32 | 124800 |
| 2021-09-13 | 20.65 | $20.47 | 145800 |
| 2021-09-10 | 20.71 | $20.43 | 181712 |
| 2021-09-09 | 20.78 | $20.58 | 91332 |
| 2021-09-08 | 20.82 | $20.69 | 141600 |
| 2021-09-07 | 20.84 | $20.76 | 122932 |
| 2021-09-03 | 20.83 | $20.85 | 68749 |
| 2021-09-02 | 20.79 | $20.77 | 205911 |
| 2021-09-01 | 20.77 | $20.78 | 205102 |
| 2021-08-31 | 20.73 | $20.80 | 94600 |
| 2021-08-30 | 20.67 | $20.82 | 93708 |
| 2021-08-27 | 20.60 | $20.72 | 119700 |
| 2021-08-26 | 20.54 | $20.53 | 56105 |
| 2021-08-25 | 20.52 | $20.60 | 144730 |
| 2021-08-24 | 20.47 | $20.57 | 89400 |
| 2021-08-23 | 20.42 | $20.49 | 89222 |
| 2021-08-20 | 20.39 | $20.33 | 65027 |
| 2021-08-19 | 20.39 | $20.18 | 179900 |
| 2021-08-18 | 20.44 | $20.17 | 121900 |
| 2021-08-17 | 20.51 | $20.34 | 386425 |
| 2021-08-16 | 20.53 | $20.57 | 117300 |
| 2021-08-13 | 20.49 | $20.53 | 114717 |
| 2021-08-12 | 20.44 | $20.47 | 107900 |
| 2021-08-11 | 20.40 | $20.43 | 140506 |
| 2021-08-10 | 20.36 | $20.37 | 133400 |
| 2021-08-09 | 20.32 | $20.34 | 130200 |
| 2021-08-06 | 20.29 | $20.34 | 81414 |
| 2021-08-05 | 20.25 | $20.30 | 109549 |
| 2021-08-04 | 20.21 | $20.16 | 130432 |
| 2021-08-03 | 20.20 | $20.22 | 104346 |
| 2021-08-02 | 20.17 | $20.08 | 208408 |
| 2021-07-30 | 20.18 | $20.09 | 133500 |
| 2021-07-29 | 20.18 | $20.22 | 114723 |
| 2021-07-28 | 20.14 | $20.13 | 110237 |
| 2021-07-27 | 20.12 | $20.11 | 120809 |
| 2021-07-26 | 20.10 | $20.25 | 125000 |
| 2021-07-23 | 20.03 | $20.23 | 234800 |
| 2021-07-22 | 19.94 | $20.01 | 81032 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.12
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.87
Average
52.78
Maximum
76.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 61.12 | $26.15 | 190653 |
| 2026-07-17 | 59.14 | $25.97 | 295524 |
| 2026-07-16 | 63.10 | $26.20 | 266210 |
| 2026-07-15 | 62.90 | $26.18 | 249200 |
| 2026-07-14 | 62.20 | $26.11 | 229200 |
| 2026-07-13 | 60.69 | $25.96 | 261199 |
| 2026-07-10 | 63.08 | $26.11 | 245856 |
| 2026-07-09 | 61.24 | $25.92 | 360625 |
| 2026-07-08 | 57.30 | $25.55 | 237200 |
| 2026-07-07 | 61.47 | $25.81 | 294700 |
| 2026-07-06 | 60.31 | $25.70 | 265090 |
| 2026-07-02 | 59.14 | $25.59 | 225809 |
| 2026-07-01 | 59.60 | $25.62 | 193221 |
| 2026-06-30 | 58.89 | $25.55 | 260700 |
| 2026-06-29 | 57.18 | $25.38 | 286000 |
| 2026-06-26 | 53.73 | $25.06 | 411230 |
| 2026-06-25 | 50.14 | $24.76 | 183604 |
| 2026-06-24 | 50.89 | $24.82 | 233138 |
| 2026-06-23 | 51.75 | $24.89 | 236345 |
| 2026-06-22 | 53.08 | $25.00 | 433868 |
| 2026-06-18 | 56.74 | $25.29 | 263338 |
| 2026-06-17 | 53.71 | $25.00 | 257511 |
| 2026-06-16 | 58.26 | $25.34 | 187030 |
| 2026-06-15 | 59.10 | $25.40 | 215005 |
| 2026-06-12 | 52.99 | $24.83 | 198700 |
| 2026-06-11 | 52.03 | $24.75 | 173934 |
| 2026-06-10 | 46.04 | $24.29 | 358518 |
| 2026-06-09 | 51.48 | $24.70 | 263635 |
| 2026-06-08 | 53.84 | $24.86 | 371659 |
| 2026-06-05 | 55.20 | $24.95 | 369019 |
| 2026-06-04 | 61.74 | $25.35 | 254343 |
| 2026-06-03 | 63.16 | $25.43 | 260300 |
| 2026-06-02 | 66.63 | $25.62 | 403800 |
| 2026-06-01 | 66.07 | $25.56 | 328600 |
| 2026-05-29 | 65.52 | $25.50 | 366900 |
| 2026-05-28 | 64.53 | $25.39 | 197446 |
| 2026-05-27 | 62.06 | $25.13 | 200484 |
| 2026-05-26 | 63.02 | $25.19 | 235805 |
| 2026-05-22 | 61.41 | $25.02 | 143302 |
| 2026-05-21 | 59.85 | $24.86 | 172300 |
| 2026-05-20 | 59.46 | $24.82 | 259900 |
| 2026-05-19 | 56.56 | $24.53 | 195900 |
| 2026-05-18 | 59.78 | $24.76 | 227253 |
| 2026-05-15 | 64.49 | $25.07 | 226600 |
| 2026-05-14 | 67.93 | $25.28 | 327315 |
| 2026-05-13 | 65.16 | $24.95 | 242313 |
| 2026-05-12 | 63.23 | $24.74 | 222707 |
| 2026-05-11 | 61.90 | $24.60 | 308500 |
| 2026-05-08 | 61.33 | $24.54 | 205900 |
| 2026-05-07 | 59.51 | $24.35 | 232881 |
| 2026-05-06 | 61.54 | $24.49 | 214711 |
| 2026-05-05 | 57.28 | $24.06 | 175711 |
| 2026-05-04 | 55.43 | $23.89 | 302400 |
| 2026-05-01 | 58.70 | $24.12 | 199633 |
| 2026-04-30 | 57.56 | $24.01 | 303406 |
| 2026-04-29 | 55.33 | $23.80 | 379310 |
| 2026-04-28 | 58.24 | $24.01 | 437247 |
| 2026-04-27 | 64.03 | $24.39 | 303756 |
| 2026-04-24 | 68.10 | $24.63 | 393100 |
| 2026-04-23 | 66.14 | $24.40 | 474110 |
| 2026-04-22 | 67.68 | $24.49 | 273700 |
| 2026-04-21 | 64.44 | $24.12 | 292447 |
| 2026-04-20 | 64.95 | $24.15 | 300365 |
| 2026-04-17 | 63.41 | $23.98 | 440291 |
| 2026-04-16 | 61.63 | $23.79 | 304237 |
| 2026-04-15 | 62.54 | $23.85 | 348700 |
| 2026-04-14 | 61.83 | $23.77 | 475233 |
| 2026-04-13 | 60.85 | $23.66 | 324721 |
| 2026-04-10 | 59.41 | $23.50 | 208201 |
| 2026-04-09 | 59.80 | $23.53 | 282700 |
| 2026-04-08 | 57.31 | $23.25 | 297837 |
| 2026-04-07 | 50.06 | $22.56 | 250400 |
| 2026-04-06 | 50.89 | $22.63 | 337222 |
| 2026-04-02 | 48.57 | $22.43 | 196176 |
| 2026-04-01 | 48.22 | $22.40 | 340622 |
| 2026-03-31 | 41.85 | $21.89 | 337452 |
| 2026-03-30 | 27.77 | $21.04 | 387608 |
| 2026-03-27 | 29.96 | $21.31 | 274500 |
| 2026-03-26 | 34.67 | $21.80 | 263900 |
| 2026-03-25 | 39.62 | $22.21 | 243374 |
| 2026-03-24 | 39.42 | $22.20 | 339311 |
| 2026-03-23 | 37.04 | $22.08 | 524352 |
| 2026-03-20 | 37.04 | $22.08 | 417500 |
| 2026-03-19 | 40.51 | $22.37 | 253548 |
| 2026-03-18 | 42.61 | $22.53 | 219300 |
| 2026-03-17 | 45.40 | $22.73 | 224616 |
| 2026-03-16 | 41.97 | $22.54 | 220726 |
| 2026-03-13 | 40.09 | $22.44 | 204400 |
| 2026-03-12 | 41.76 | $22.57 | 219356 |
| 2026-03-11 | 48.57 | $23.03 | 178158 |
| 2026-03-10 | 47.51 | $22.97 | 449516 |
| 2026-03-09 | 46.28 | $22.90 | 630120 |
| 2026-03-06 | 44.52 | $22.80 | 278500 |
| 2026-03-05 | 48.12 | $23.04 | 251832 |
| 2026-03-04 | 50.71 | $23.20 | 149645 |
| 2026-03-03 | 47.70 | $23.02 | 370034 |
| 2026-03-02 | 51.70 | $23.26 | 227279 |
| 2026-02-27 | 50.04 | $23.16 | 244200 |
| 2026-02-26 | 51.56 | $23.25 | 135636 |
| 2026-02-25 | 52.06 | $23.28 | 158665 |
| 2026-02-24 | 49.58 | $23.12 | 171024 |
| 2026-02-23 | 45.58 | $22.88 | 204300 |
| 2026-02-20 | 49.30 | $23.12 | 219825 |
| 2026-02-19 | 45.99 | $22.93 | 358555 |
| 2026-02-18 | 49.72 | $23.16 | 269920 |
| 2026-02-17 | 51.45 | $23.26 | 352102 |
| 2026-02-13 | 51.62 | $23.27 | 180437 |
| 2026-02-12 | 50.05 | $23.17 | 290600 |
| 2026-02-11 | 52.30 | $23.31 | 229525 |
| 2026-02-10 | 49.85 | $23.15 | 206108 |
| 2026-02-09 | 51.42 | $23.25 | 197909 |
| 2026-02-06 | 49.14 | $23.10 | 260408 |
| 2026-02-05 | 42.06 | $22.69 | 248815 |
| 2026-02-04 | 46.07 | $22.96 | 328400 |
| 2026-02-03 | 49.56 | $23.17 | 266200 |
| 2026-02-02 | 54.20 | $23.42 | 290246 |
| 2026-01-30 | 50.88 | $23.23 | 220501 |
| 2026-01-29 | 52.01 | $23.29 | 237945 |
| 2026-01-28 | 53.14 | $23.35 | 221244 |
| 2026-01-27 | 52.65 | $23.32 | 205500 |
| 2026-01-26 | 52.02 | $23.28 | 310200 |
| 2026-01-23 | 59.76 | $23.69 | 315973 |
| 2026-01-22 | 57.10 | $23.51 | 435437 |
| 2026-01-21 | 53.35 | $23.28 | 371179 |
| 2026-01-20 | 46.61 | $22.93 | 447900 |
| 2026-01-16 | 50.37 | $23.12 | 603316 |
| 2026-01-15 | 50.16 | $23.11 | 436331 |
| 2026-01-14 | 49.97 | $23.10 | 374000 |
| 2026-01-13 | 54.79 | $23.34 | 452092 |
| 2026-01-12 | 59.56 | $23.55 | 293824 |
| 2026-01-09 | 59.56 | $23.55 | 368358 |
| 2026-01-08 | 57.99 | $23.45 | 246223 |
| 2026-01-07 | 57.04 | $23.39 | 270656 |
| 2026-01-06 | 57.45 | $23.41 | 303876 |
| 2026-01-05 | 56.25 | $23.33 | 367646 |
| 2026-01-02 | 55.04 | $23.25 | 319700 |
| 2025-12-31 | 56.33 | $23.32 | 289732 |
| 2025-12-30 | 57.43 | $23.38 | 253041 |
| 2025-12-29 | 56.35 | $23.30 | 209322 |
| 2025-12-26 | 57.74 | $23.38 | 179728 |
| 2025-12-24 | 56.60 | $23.29 | 141700 |
| 2025-12-23 | 54.66 | $23.14 | 213279 |
| 2025-12-22 | 50.60 | $22.85 | 265810 |
| 2025-12-19 | 49.87 | $22.80 | 277416 |
| 2025-12-18 | 49.29 | $22.76 | 260728 |
| 2025-12-17 | 42.94 | $22.35 | 222400 |
| 2025-12-16 | 46.74 | $22.63 | 283404 |
| 2025-12-15 | 44.06 | $22.47 | 266300 |
| 2025-12-12 | 44.86 | $22.53 | 243900 |
| 2025-12-11 | 48.51 | $22.79 | 292321 |
| 2025-12-10 | 50.16 | $22.90 | 267400 |
| 2025-12-09 | 50.30 | $22.91 | 222542 |
| 2025-12-08 | 53.27 | $23.11 | 325189 |
| 2025-12-05 | 55.44 | $23.25 | 232500 |
| 2025-12-04 | 53.11 | $23.07 | 202604 |
| 2025-12-03 | 52.98 | $23.06 | 213107 |
| 2025-12-02 | 52.09 | $22.99 | 344500 |
| 2025-12-01 | 47.68 | $22.66 | 284200 |
| 2025-11-28 | 47.81 | $22.67 | 278916 |
| 2025-11-26 | 46.87 | $22.60 | 315286 |
| 2025-11-25 | 44.15 | $22.40 | 535440 |
| 2025-11-24 | 45.94 | $22.56 | 506300 |
| 2025-11-21 | 48.63 | $22.79 | 373300 |
| 2025-11-20 | 54.73 | $23.25 | 340344 |
| 2025-11-19 | 57.72 | $23.45 | 474309 |
| 2025-11-18 | 54.15 | $23.15 | 355806 |
| 2025-11-17 | 57.05 | $23.34 | 475300 |
| 2025-11-14 | 55.00 | $23.17 | 360400 |
| 2025-11-13 | 58.42 | $23.39 | 296748 |
| 2025-11-12 | 63.55 | $23.69 | 323300 |
| 2025-11-11 | 61.29 | $23.48 | 276900 |
| 2025-11-10 | 57.61 | $23.17 | 300442 |
| 2025-11-07 | 52.33 | $22.79 | 330300 |
| 2025-11-06 | 53.16 | $22.84 | 341426 |
| 2025-11-05 | 61.68 | $23.30 | 222008 |
| 2025-11-04 | 58.22 | $23.05 | 514600 |
| 2025-11-03 | 66.17 | $23.40 | 284847 |
| 2025-10-31 | 64.59 | $23.28 | 292100 |
| 2025-10-30 | 60.85 | $23.02 | 329683 |
| 2025-10-29 | 62.79 | $23.10 | 264024 |
| 2025-10-28 | 64.75 | $23.18 | 317173 |
| 2025-10-27 | 63.67 | $23.10 | 387300 |
| 2025-10-24 | 61.87 | $22.97 | 344904 |
| 2025-10-23 | 59.83 | $22.83 | 223706 |
| 2025-10-22 | 57.19 | $22.66 | 282000 |
| 2025-10-21 | 61.97 | $22.87 | 187601 |
| 2025-10-20 | 60.63 | $22.78 | 288053 |
| 2025-10-17 | 56.05 | $22.50 | 293900 |
| 2025-10-16 | 56.27 | $22.51 | 421159 |
| 2025-10-15 | 58.47 | $22.61 | 176927 |
| 2025-10-14 | 56.54 | $22.49 | 206703 |
| 2025-10-13 | 57.17 | $22.52 | 177407 |
| 2025-10-10 | 50.08 | $22.12 | 333200 |
| 2025-10-09 | 62.94 | $22.64 | 218800 |
| 2025-10-08 | 63.84 | $22.67 | 204800 |
| 2025-10-07 | 59.85 | $22.45 | 199711 |
| 2025-10-06 | 61.31 | $22.50 | 166204 |
| 2025-10-03 | 61.60 | $22.51 | 276279 |
| 2025-10-02 | 60.55 | $22.45 | 222806 |
| 2025-10-01 | 60.03 | $22.42 | 163303 |
| 2025-09-30 | 57.93 | $22.30 | 218310 |
| 2025-09-29 | 56.85 | $22.24 | 200792 |
| 2025-09-26 | 54.45 | $22.11 | 187700 |
| 2025-09-25 | 52.52 | $22.01 | 324300 |
| 2025-09-24 | 57.88 | $22.24 | 178800 |
| 2025-09-23 | 62.35 | $22.41 | 211900 |
| 2025-09-22 | 63.44 | $22.45 | 271600 |
| 2025-09-19 | 62.51 | $22.39 | 316010 |
| 2025-09-18 | 59.73 | $22.22 | 232296 |
| 2025-09-17 | 59.22 | $22.19 | 241407 |
| 2025-09-16 | 57.70 | $22.10 | 174402 |
| 2025-09-15 | 61.31 | $22.25 | 225245 |
| 2025-09-12 | 58.34 | $22.07 | 153928 |
| 2025-09-11 | 59.80 | $22.13 | 222421 |
| 2025-09-10 | 56.53 | $21.94 | 123467 |
| 2025-09-09 | 53.92 | $21.80 | 136183 |
| 2025-09-08 | 52.95 | $21.75 | 195100 |
| 2025-09-05 | 53.38 | $21.77 | 170300 |
| 2025-09-04 | 53.02 | $21.75 | 186849 |
| 2025-09-03 | 51.43 | $21.66 | 320254 |
| 2025-09-02 | 47.50 | $21.45 | 560400 |
| 2025-08-29 | 52.08 | $21.69 | 278629 |
| 2025-08-28 | 56.15 | $21.88 | 246644 |
| 2025-08-27 | 53.99 | $21.76 | 192200 |
| 2025-08-26 | 52.32 | $21.67 | 163164 |
| 2025-08-25 | 51.20 | $21.61 | 237963 |
| 2025-08-22 | 51.97 | $21.65 | 448539 |
| 2025-08-21 | 47.02 | $21.39 | 242104 |
| 2025-08-20 | 50.03 | $21.55 | 249439 |
| 2025-08-19 | 51.41 | $21.62 | 244400 |
| 2025-08-18 | 55.76 | $21.83 | 237300 |
| 2025-08-15 | 59.17 | $21.98 | 149700 |
| 2025-08-14 | 59.01 | $21.97 | 182650 |
| 2025-08-13 | 60.57 | $22.04 | 156900 |
| 2025-08-12 | 60.00 | $22.00 | 174940 |
| 2025-08-11 | 56.20 | $21.75 | 189600 |
| 2025-08-08 | 55.23 | $21.69 | 137965 |
| 2025-08-07 | 54.44 | $21.64 | 271841 |
| 2025-08-06 | 51.31 | $21.45 | 143800 |
| 2025-08-05 | 50.63 | $21.41 | 162520 |
| 2025-08-04 | 51.65 | $21.47 | 214700 |
| 2025-08-01 | 46.13 | $21.15 | 304000 |
| 2025-07-31 | 54.44 | $21.60 | 214321 |
| 2025-07-30 | 53.92 | $21.57 | 214000 |
| 2025-07-29 | 55.13 | $21.63 | 237513 |
| 2025-07-28 | 59.12 | $21.82 | 329400 |
| 2025-07-25 | 68.54 | $22.20 | 353625 |
| 2025-07-24 | 65.97 | $22.01 | 303502 |
| 2025-07-23 | 66.51 | $22.03 | 314411 |
| 2025-07-22 | 64.27 | $21.87 | 316234 |
| 2025-07-21 | 66.38 | $21.95 | 334028 |
| 2025-07-18 | 67.43 | $21.99 | 344200 |
| 2025-07-17 | 64.92 | $21.80 | 327004 |
| 2025-07-16 | 63.66 | $21.71 | 288600 |
| 2025-07-15 | 63.52 | $21.70 | 261418 |
| 2025-07-14 | 63.26 | $21.68 | 256100 |
| 2025-07-11 | 63.13 | $21.67 | 317313 |
| 2025-07-10 | 64.84 | $21.75 | 372700 |
| 2025-07-09 | 69.07 | $21.94 | 450300 |
| 2025-07-08 | 65.84 | $21.65 | 244400 |
| 2025-07-07 | 65.49 | $21.62 | 308177 |
| 2025-07-03 | 72.11 | $21.90 | 207100 |
| 2025-07-02 | 68.91 | $21.60 | 328230 |
| 2025-07-01 | 68.33 | $21.55 | 367816 |
| 2025-06-30 | 72.41 | $21.71 | 285100 |
| 2025-06-27 | 69.96 | $21.48 | 432200 |
| 2025-06-26 | 68.94 | $21.39 | 361900 |
| 2025-06-25 | 67.17 | $21.24 | 277789 |
| 2025-06-24 | 66.81 | $21.21 | 308500 |
| 2025-06-23 | 63.23 | $20.93 | 354700 |
| 2025-06-20 | 60.02 | $20.71 | 278700 |
| 2025-06-18 | 61.18 | $20.76 | 276729 |
| 2025-06-17 | 61.18 | $20.76 | 235527 |
| 2025-06-16 | 64.07 | $20.89 | 257235 |
| 2025-06-13 | 61.83 | $20.72 | 259352 |
| 2025-06-12 | 64.76 | $20.85 | 430149 |
| 2025-06-11 | 64.76 | $20.85 | 301300 |
| 2025-06-10 | 66.74 | $20.94 | 307439 |
| 2025-06-09 | 66.08 | $20.88 | 633803 |
| 2025-06-06 | 64.99 | $20.78 | 228321 |
| 2025-06-05 | 62.82 | $20.59 | 283681 |
| 2025-06-04 | 62.48 | $20.56 | 195346 |
| 2025-06-03 | 62.48 | $20.56 | 197343 |
| 2025-06-02 | 61.94 | $20.51 | 207230 |
| 2025-05-30 | 61.20 | $20.44 | 316938 |
| 2025-05-29 | 61.69 | $20.47 | 259100 |
| 2025-05-28 | 59.87 | $20.29 | 106900 |
| 2025-05-27 | 61.57 | $20.40 | 168234 |
| 2025-05-23 | 58.30 | $20.08 | 204800 |
| 2025-05-22 | 59.20 | $20.14 | 153200 |
| 2025-05-21 | 59.49 | $20.16 | 157400 |
| 2025-05-20 | 62.23 | $20.35 | 144000 |
| 2025-05-19 | 62.81 | $20.39 | 231515 |
| 2025-05-16 | 62.95 | $20.40 | 219256 |
| 2025-05-15 | 60.72 | $20.13 | 257742 |
| 2025-05-14 | 61.90 | $20.22 | 192637 |
| 2025-05-13 | 60.94 | $20.10 | 222000 |
| 2025-05-12 | 58.79 | $19.84 | 345622 |
| 2025-05-09 | 53.48 | $19.27 | 245741 |
| 2025-05-08 | 54.65 | $19.37 | 278300 |
| 2025-05-07 | 53.49 | $19.25 | 123200 |
| 2025-05-06 | 53.01 | $19.20 | 208638 |
| 2025-05-05 | 54.39 | $19.33 | 251912 |
| 2025-05-02 | 54.30 | $19.32 | 211608 |
| 2025-05-01 | 52.49 | $19.11 | 231300 |
| 2025-04-30 | 50.27 | $18.86 | 141244 |
| 2025-04-29 | 49.37 | $18.76 | 254621 |
| 2025-04-28 | 48.39 | $18.65 | 342605 |
| 2025-04-25 | 51.85 | $19.05 | 306558 |
| 2025-04-24 | 50.07 | $18.84 | 243116 |
| 2025-04-23 | 47.98 | $18.60 | 333463 |
| 2025-04-22 | 43.40 | $18.11 | 275690 |
| 2025-04-21 | 40.66 | $17.84 | 596100 |
| 2025-04-17 | 43.16 | $18.18 | 136049 |
| 2025-04-16 | 41.34 | $18.00 | 255500 |
| 2025-04-15 | 45.22 | $18.51 | 186231 |
| 2025-04-14 | 44.84 | $18.47 | 181900 |
| 2025-04-11 | 43.71 | $18.35 | 158900 |
| 2025-04-10 | 41.53 | $18.12 | 388400 |
| 2025-04-09 | 45.94 | $18.72 | 463281 |
| 2025-04-08 | 26.20 | $17.13 | 434004 |
| 2025-04-07 | 25.87 | $17.11 | 672136 |
| 2025-04-04 | 27.72 | $17.43 | 651605 |
| 2025-04-03 | 35.36 | $18.45 | 558522 |
| 2025-04-02 | 44.51 | $19.25 | 177200 |
| 2025-04-01 | 42.75 | $19.15 | 202841 |
| 2025-03-31 | 39.85 | $18.99 | 277200 |
| 2025-03-28 | 38.75 | $18.93 | 271700 |
| 2025-03-27 | 42.72 | $19.25 | 191625 |
| 2025-03-26 | 43.12 | $19.28 | 224416 |
| 2025-03-25 | 45.37 | $19.45 | 197690 |
| 2025-03-24 | 44.39 | $19.39 | 231922 |
| 2025-03-21 | 40.54 | $19.16 | 151715 |
| 2025-03-20 | 38.96 | $19.07 | 151600 |
| 2025-03-19 | 39.18 | $19.09 | 424200 |
| 2025-03-18 | 37.34 | $18.98 | 216547 |
| 2025-03-17 | 39.08 | $19.15 | 313400 |
| 2025-03-14 | 36.61 | $19.00 | 260923 |
| 2025-03-13 | 29.55 | $18.61 | 317306 |
| 2025-03-12 | 31.25 | $18.81 | 276249 |
| 2025-03-11 | 28.52 | $18.67 | 370024 |
| 2025-03-10 | 29.64 | $18.81 | 532707 |
| 2025-03-07 | 35.14 | $19.40 | 339100 |
| 2025-03-06 | 33.14 | $19.30 | 362900 |
| 2025-03-05 | 37.54 | $19.70 | 241904 |
| 2025-03-04 | 34.87 | $19.57 | 446700 |
| 2025-03-03 | 35.99 | $19.67 | 546900 |
| 2025-02-28 | 41.45 | $20.10 | 352300 |
| 2025-02-27 | 35.15 | $19.81 | 371320 |
| 2025-02-26 | 39.78 | $20.14 | 192100 |
| 2025-02-25 | 40.70 | $20.20 | 243000 |
| 2025-02-24 | 43.25 | $20.36 | 315007 |
| 2025-02-21 | 45.09 | $20.47 | 339000 |
| 2025-02-20 | 51.75 | $20.82 | 198363 |
| 2025-02-19 | 54.37 | $20.94 | 244939 |
| 2025-02-18 | 54.37 | $20.94 | 219600 |
| 2025-02-14 | 53.31 | $20.88 | 293600 |
| 2025-02-13 | 52.60 | $20.84 | 277813 |
| 2025-02-12 | 50.67 | $20.73 | 253447 |
| 2025-02-11 | 49.96 | $20.69 | 237733 |
| 2025-02-10 | 50.13 | $20.70 | 247600 |
| 2025-02-07 | 46.12 | $20.47 | 287113 |
| 2025-02-06 | 49.06 | $20.65 | 219248 |
| 2025-02-05 | 48.54 | $20.62 | 254800 |
| 2025-02-04 | 47.00 | $20.53 | 230400 |
| 2025-02-03 | 43.43 | $20.33 | 303041 |
| 2025-01-31 | 45.93 | $20.50 | 163761 |
| 2025-01-30 | 46.37 | $20.53 | 186826 |
| 2025-01-29 | 46.37 | $20.53 | 212046 |
| 2025-01-28 | 46.79 | $20.56 | 231114 |
| 2025-01-27 | 45.56 | $20.48 | 482814 |
| 2025-01-24 | 58.28 | $21.28 | 471611 |
| 2025-01-23 | 57.72 | $21.24 | 305300 |
| 2025-01-22 | 57.31 | $21.21 | 455900 |
| 2025-01-21 | 55.68 | $21.09 | 462000 |
| 2025-01-17 | 53.58 | $20.94 | 644640 |
| 2025-01-16 | 49.97 | $20.70 | 261600 |
| 2025-01-15 | 48.71 | $20.62 | 260256 |
| 2025-01-14 | 42.52 | $20.26 | 383516 |
| 2025-01-13 | 44.36 | $20.39 | 530700 |
| 2025-01-10 | 41.20 | $20.22 | 451000 |
| 2025-01-08 | 44.59 | $20.46 | 409508 |
| 2025-01-07 | 45.03 | $20.49 | 430900 |
| 2025-01-06 | 46.19 | $20.57 | 271200 |
| 2025-01-03 | 44.32 | $20.46 | 209240 |
| 2025-01-02 | 40.77 | $20.26 | 327121 |
| 2024-12-31 | 39.67 | $20.20 | 219627 |
| 2024-12-30 | 40.87 | $20.30 | 205016 |
| 2024-12-27 | 43.36 | $20.50 | 273600 |
| 2024-12-26 | 45.74 | $20.68 | 202500 |
| 2024-12-24 | 45.10 | $20.64 | 179300 |
| 2024-12-23 | 42.54 | $20.48 | 471374 |
| 2024-12-20 | 39.18 | $20.28 | 249770 |
| 2024-12-19 | 34.82 | $20.04 | 309708 |
| 2024-12-18 | 34.92 | $20.05 | 336797 |
| 2024-12-17 | 40.75 | $20.58 | 168227 |
| 2024-12-16 | 41.75 | $20.66 | 312011 |
| 2024-12-13 | 38.72 | $20.49 | 319200 |
| 2024-12-12 | 39.52 | $20.56 | 206036 |
| 2024-12-11 | 41.52 | $20.73 | 230044 |
| 2024-12-10 | 38.57 | $20.56 | 208731 |
| 2024-12-09 | 40.15 | $20.70 | 211200 |
| 2024-12-06 | 41.18 | $20.79 | 187602 |
| 2024-12-05 | 40.21 | $20.73 | 230166 |
| 2024-12-04 | 40.21 | $20.73 | 340733 |
| 2024-12-03 | 39.15 | $20.66 | 231583 |
| 2024-12-02 | 39.34 | $20.68 | 216321 |
| 2024-11-29 | 37.77 | $20.57 | 100410 |
| 2024-11-27 | 34.86 | $20.37 | 425000 |
| 2024-11-26 | 36.06 | $20.52 | 316547 |
| 2024-11-25 | 34.92 | $20.44 | 421640 |
| 2024-11-22 | 34.65 | $20.42 | 679224 |
| 2024-11-21 | 58.25 | $22.43 | 923132 |
| 2024-11-20 | 56.42 | $22.30 | 620800 |
| 2024-11-19 | 60.90 | $22.53 | 549910 |
| 2024-11-18 | 59.71 | $22.44 | 615905 |
| 2024-11-15 | 53.45 | $22.02 | 407100 |
| 2024-11-14 | 58.82 | $22.28 | 166213 |
| 2024-11-13 | 62.74 | $22.45 | 131000 |
| 2024-11-12 | 62.46 | $22.43 | 142914 |
| 2024-11-11 | 64.30 | $22.51 | 210100 |
| 2024-11-08 | 63.41 | $22.44 | 317300 |
| 2024-11-07 | 64.28 | $22.48 | 242830 |
| 2024-11-06 | 62.04 | $22.30 | 245856 |
| 2024-11-05 | 54.36 | $21.79 | 186415 |
| 2024-11-04 | 51.43 | $21.63 | 258342 |
| 2024-11-01 | 53.47 | $21.73 | 223900 |
| 2024-10-31 | 52.21 | $21.66 | 287712 |
| 2024-10-30 | 58.68 | $21.96 | 331207 |
| 2024-10-29 | 57.51 | $21.89 | 164300 |
| 2024-10-28 | 55.99 | $21.80 | 321000 |
| 2024-10-25 | 55.32 | $21.76 | 224400 |
| 2024-10-24 | 53.63 | $21.66 | 136803 |
| 2024-10-23 | 52.61 | $21.60 | 153900 |
| 2024-10-22 | 57.85 | $21.86 | 367600 |
| 2024-10-21 | 57.38 | $21.83 | 166817 |
| 2024-10-18 | 59.25 | $21.92 | 119653 |
| 2024-10-17 | 58.39 | $21.86 | 121032 |
| 2024-10-16 | 58.78 | $21.88 | 203337 |
| 2024-10-15 | 55.83 | $21.67 | 164500 |
| 2024-10-14 | 60.74 | $21.92 | 166203 |
| 2024-10-11 | 58.23 | $21.74 | 101357 |
| 2024-10-10 | 56.16 | $21.60 | 107000 |
| 2024-10-09 | 56.93 | $21.64 | 192022 |
| 2024-10-08 | 53.12 | $21.39 | 165000 |
| 2024-10-07 | 51.67 | $21.30 | 158300 |
| 2024-10-04 | 54.34 | $21.45 | 184519 |
| 2024-10-03 | 49.72 | $21.17 | 182600 |
| 2024-10-02 | 53.59 | $21.38 | 150736 |
| 2024-10-01 | 53.97 | $21.40 | 168807 |
| 2024-09-30 | 57.04 | $21.56 | 260024 |
| 2024-09-27 | 54.42 | $21.39 | 215500 |
| 2024-09-26 | 54.11 | $21.37 | 292000 |
| 2024-09-25 | 52.08 | $21.24 | 346100 |
| 2024-09-24 | 54.00 | $21.35 | 404500 |
| 2024-09-23 | 55.59 | $21.44 | 315010 |
| 2024-09-20 | 55.03 | $21.40 | 229400 |
| 2024-09-19 | 56.90 | $21.51 | 186934 |
| 2024-09-18 | 53.19 | $21.24 | 197709 |
| 2024-09-17 | 52.47 | $21.19 | 213749 |
| 2024-09-16 | 53.24 | $21.24 | 241800 |
| 2024-09-13 | 53.24 | $21.24 | 197000 |
| 2024-09-12 | 51.56 | $21.11 | 199718 |
| 2024-09-11 | 48.86 | $20.91 | 215200 |
| 2024-09-10 | 45.70 | $20.69 | 142200 |
| 2024-09-09 | 45.41 | $20.67 | 174520 |
| 2024-09-06 | 40.88 | $20.37 | 224708 |
| 2024-09-05 | 47.20 | $20.88 | 158100 |
| 2024-09-04 | 47.20 | $20.88 | 342923 |
| 2024-09-03 | 47.59 | $20.91 | 234941 |
| 2024-08-30 | 54.26 | $21.38 | 183722 |
| 2024-08-29 | 52.09 | $21.22 | 241036 |
| 2024-08-28 | 50.12 | $21.08 | 220100 |
| 2024-08-27 | 52.31 | $21.23 | 120704 |
| 2024-08-26 | 51.91 | $21.20 | 205102 |
| 2024-08-23 | 51.91 | $21.20 | 288300 |
| 2024-08-22 | 50.15 | $21.06 | 199148 |
| 2024-08-21 | 52.90 | $21.27 | 144100 |
| 2024-08-20 | 52.67 | $21.25 | 118713 |
| 2024-08-19 | 52.67 | $21.25 | 114219 |
| 2024-08-16 | 50.08 | $21.02 | 109728 |
| 2024-08-15 | 50.89 | $21.09 | 200700 |
| 2024-08-14 | 45.94 | $20.67 | 200804 |
| 2024-08-13 | 44.42 | $20.55 | 150908 |
| 2024-08-12 | 37.46 | $20.05 | 210017 |
| 2024-08-09 | 35.78 | $19.94 | 719615 |
| 2024-08-08 | 37.52 | $20.14 | 615729 |
| 2024-08-07 | 34.65 | $19.95 | 672011 |
| 2024-08-06 | 40.51 | $20.58 | 274026 |
| 2024-08-05 | 35.04 | $20.25 | 494600 |
| 2024-08-02 | 44.76 | $21.07 | 151242 |
| 2024-08-01 | 49.35 | $21.36 | 213100 |
| 2024-07-31 | 51.43 | $21.48 | 274500 |
| 2024-07-30 | 49.41 | $21.36 | 249317 |
| 2024-07-29 | 50.58 | $21.43 | 225800 |
| 2024-07-26 | 48.77 | $21.32 | 238122 |
| 2024-07-25 | 46.93 | $21.21 | 255000 |
| 2024-07-24 | 49.87 | $21.40 | 271834 |
| 2024-07-23 | 59.37 | $21.91 | 293500 |
| 2024-07-22 | 61.55 | $22.01 | 283833 |
| 2024-07-19 | 59.12 | $21.84 | 78042 |
| 2024-07-18 | 62.19 | $21.98 | 164928 |
| 2024-07-17 | 70.10 | $22.30 | 130300 |
| 2024-07-16 | 74.31 | $22.45 | 144925 |
| 2024-07-15 | 71.85 | $22.22 | 134911 |
| 2024-07-12 | 70.20 | $22.08 | 234000 |
| 2024-07-11 | 73.41 | $22.19 | 176500 |
| 2024-07-10 | 76.44 | $22.29 | 155598 |
| 2024-07-09 | 72.94 | $21.96 | 176537 |
| 2024-07-08 | 74.21 | $22.00 | 127811 |
| 2024-07-05 | 74.52 | $22.01 | 155242 |
| 2024-07-03 | 71.36 | $21.73 | 49200 |
| 2024-07-02 | 68.74 | $21.53 | 120700 |
| 2024-07-01 | 67.31 | $21.43 | 144623 |
| 2024-06-28 | 69.11 | $21.49 | 95024 |
| 2024-06-27 | 71.84 | $21.58 | 102710 |
| 2024-06-26 | 70.74 | $21.49 | 132200 |
| 2024-06-25 | 69.22 | $21.37 | 101800 |
| 2024-06-24 | 70.08 | $21.40 | 125421 |
| 2024-06-21 | 74.19 | $21.54 | 81733 |
| 2024-06-20 | 73.56 | $21.48 | 121500 |
| 2024-06-18 | 72.82 | $21.41 | 92200 |
| 2024-06-17 | 72.82 | $21.41 | 95800 |
| 2024-06-14 | 71.71 | $21.30 | 149724 |
| 2024-06-13 | 70.34 | $21.17 | 96831 |
| 2024-06-12 | 69.36 | $21.08 | 134400 |
| 2024-06-11 | 66.06 | $20.80 | 59700 |
| 2024-06-10 | 65.56 | $20.76 | 74500 |
| 2024-06-07 | 64.69 | $20.69 | 77725 |
| 2024-06-06 | 64.45 | $20.67 | 79600 |
| 2024-06-05 | 66.41 | $20.76 | 128723 |
| 2024-06-04 | 62.69 | $20.45 | 83000 |
| 2024-06-03 | 63.34 | $20.48 | 149900 |
| 2024-05-31 | 62.85 | $20.44 | 204132 |
| 2024-05-30 | 58.29 | $20.09 | 192305 |
| 2024-05-29 | 60.30 | $20.19 | 284118 |
| 2024-05-28 | 69.15 | $20.58 | 242798 |
| 2024-05-24 | 73.06 | $20.73 | 441600 |
| 2024-05-23 | 62.78 | $19.96 | 105800 |
| 2024-05-22 | 68.60 | $20.14 | 93313 |
| 2024-05-21 | 69.27 | $20.16 | 179916 |
| 2024-05-20 | 68.38 | $20.10 | 164700 |
| 2024-05-17 | 67.79 | $20.06 | 245322 |
| 2024-05-16 | 67.65 | $20.05 | 135145 |
| 2024-05-15 | 67.65 | $20.05 | 156913 |
| 2024-05-14 | 64.03 | $19.80 | 172938 |
| 2024-05-13 | 62.77 | $19.72 | 159900 |
| 2024-05-10 | 62.61 | $19.71 | 160200 |
| 2024-05-09 | 62.01 | $19.67 | 207011 |
| 2024-05-08 | 60.17 | $19.55 | 175300 |
| 2024-05-07 | 59.70 | $19.52 | 253300 |
| 2024-05-06 | 58.79 | $19.46 | 320931 |
| 2024-05-03 | 55.96 | $19.28 | 212800 |
| 2024-05-02 | 52.32 | $19.07 | 298206 |
| 2024-05-01 | 48.05 | $18.85 | 334034 |
| 2024-04-30 | 48.43 | $18.87 | 219136 |
| 2024-04-29 | 51.88 | $19.05 | 227018 |
| 2024-04-26 | 50.58 | $18.98 | 112942 |
| 2024-04-25 | 45.36 | $18.72 | 226000 |
| 2024-04-24 | 47.37 | $18.83 | 250000 |
| 2024-04-23 | 46.96 | $18.81 | 152620 |
| 2024-04-22 | 42.31 | $18.59 | 218428 |
| 2024-04-19 | 37.57 | $18.39 | 232700 |
| 2024-04-18 | 40.92 | $18.60 | 96813 |
| 2024-04-17 | 43.37 | $18.74 | 103130 |
| 2024-04-16 | 45.20 | $18.84 | 103400 |
| 2024-04-15 | 44.31 | $18.80 | 228400 |
| 2024-04-12 | 49.50 | $19.07 | 118822 |
| 2024-04-11 | 55.69 | $19.34 | 102021 |
| 2024-04-10 | 50.94 | $19.12 | 106800 |
| 2024-04-09 | 55.57 | $19.30 | 194224 |
| 2024-04-08 | 55.35 | $19.29 | 201600 |
| 2024-04-05 | 54.52 | $19.25 | 111600 |
| 2024-04-04 | 51.51 | $19.11 | 159500 |
| 2024-04-03 | 56.87 | $19.32 | 103646 |
| 2024-04-02 | 55.62 | $19.26 | 170300 |
| 2024-04-01 | 61.57 | $19.47 | 118713 |
| 2024-03-28 | 63.10 | $19.52 | 133200 |
| 2024-03-27 | 62.92 | $19.51 | 178400 |
| 2024-03-26 | 60.05 | $19.35 | 159113 |
| 2024-03-25 | 62.95 | $19.45 | 130007 |
| 2024-03-22 | 64.73 | $19.51 | 86537 |
| 2024-03-21 | 63.92 | $19.46 | 156000 |
| 2024-03-20 | 63.44 | $19.43 | 169007 |
| 2024-03-19 | 60.64 | $19.26 | 108400 |
| 2024-03-18 | 59.42 | $19.19 | 99300 |
| 2024-03-15 | 57.45 | $19.08 | 108126 |
| 2024-03-14 | 62.13 | $19.26 | 116800 |
| 2024-03-13 | 67.03 | $19.43 | 186600 |
| 2024-03-12 | 66.44 | $19.39 | 195000 |
| 2024-03-11 | 63.14 | $19.18 | 173804 |
| 2024-03-08 | 62.64 | $19.15 | 166511 |
| 2024-03-07 | 65.15 | $19.24 | 430010 |
| 2024-03-06 | 62.79 | $19.09 | 300300 |
| 2024-03-05 | 60.05 | $18.93 | 182635 |
| 2024-03-04 | 67.09 | $19.17 | 198600 |
| 2024-03-01 | 69.34 | $19.24 | 169346 |
| 2024-02-29 | 67.09 | $19.09 | 118800 |
| 2024-02-28 | 66.47 | $19.05 | 159406 |
| 2024-02-27 | 66.47 | $19.05 | 105000 |
| 2024-02-26 | 66.04 | $19.02 | 179021 |
| 2024-02-23 | 66.58 | $19.04 | 130800 |
| 2024-02-22 | 65.91 | $18.99 | 190334 |
| 2024-02-21 | 59.77 | $18.59 | 113700 |
| 2024-02-20 | 60.81 | $18.63 | 177700 |
| 2024-02-16 | 61.32 | $18.65 | 190300 |
| 2024-02-15 | 63.59 | $18.74 | 282900 |
| 2024-02-14 | 63.30 | $18.72 | 231400 |
| 2024-02-13 | 58.32 | $18.40 | 254436 |
| 2024-02-12 | 69.53 | $18.80 | 190131 |
| 2024-02-09 | 68.52 | $18.73 | 334000 |
| 2024-02-08 | 70.74 | $18.80 | 165012 |
| 2024-02-07 | 70.74 | $18.80 | 176030 |
| 2024-02-06 | 68.50 | $18.63 | 138700 |
| 2024-02-05 | 67.82 | $18.58 | 176414 |
| 2024-02-02 | 66.86 | $18.51 | 128628 |
| 2024-02-01 | 64.56 | $18.35 | 177636 |
| 2024-01-31 | 61.55 | $18.16 | 282915 |
| 2024-01-30 | 67.89 | $18.38 | 134300 |
| 2024-01-29 | 69.12 | $18.42 | 160448 |
| 2024-01-26 | 66.99 | $18.27 | 166531 |
| 2024-01-25 | 65.32 | $18.16 | 204300 |
| 2024-01-24 | 64.23 | $18.09 | 333600 |
| 2024-01-23 | 60.52 | $17.87 | 120042 |
| 2024-01-22 | 60.79 | $17.88 | 171300 |
| 2024-01-19 | 60.28 | $17.85 | 171702 |
| 2024-01-18 | 55.11 | $17.57 | 83500 |
| 2024-01-17 | 51.70 | $17.41 | 96900 |
| 2024-01-16 | 53.38 | $17.48 | 112700 |
| 2024-01-12 | 55.34 | $17.56 | 110200 |
| 2024-01-11 | 55.15 | $17.55 | 274100 |
| 2024-01-10 | 57.05 | $17.63 | 249529 |
| 2024-01-09 | 54.04 | $17.47 | 290100 |
| 2024-01-08 | 54.72 | $17.50 | 183800 |
| 2024-01-05 | 51.21 | $17.32 | 418919 |
| 2024-01-04 | 48.47 | $17.19 | 236742 |
| 2024-01-03 | 49.48 | $17.24 | 129222 |
| 2024-01-02 | 54.00 | $17.45 | 235208 |
| 2023-12-29 | 60.50 | $17.71 | 99900 |
| 2023-12-28 | 61.59 | $17.75 | 166505 |
| 2023-12-27 | 61.85 | $17.76 | 131912 |
| 2023-12-26 | 61.38 | $17.73 | 95239 |
| 2023-12-22 | 58.98 | $17.58 | 231500 |
| 2023-12-21 | 57.81 | $17.51 | 129123 |
| 2023-12-20 | 55.41 | $17.37 | 165500 |
| 2023-12-19 | 62.40 | $17.66 | 83100 |
| 2023-12-18 | 58.83 | $17.45 | 131815 |
| 2023-12-15 | 56.79 | $17.34 | 150900 |
| 2023-12-14 | 60.14 | $17.47 | 134947 |
| 2023-12-13 | 59.44 | $17.43 | 110649 |
| 2023-12-12 | 55.14 | $17.20 | 136533 |
| 2023-12-11 | 54.13 | $17.15 | 118349 |
| 2023-12-08 | 52.52 | $17.07 | 214400 |
| 2023-12-07 | 51.29 | $17.01 | 134600 |
| 2023-12-06 | 50.07 | $16.95 | 238000 |
| 2023-12-05 | 51.29 | $17.01 | 129200 |
| 2023-12-04 | 50.72 | $16.98 | 221400 |
| 2023-12-01 | 52.28 | $17.06 | 128246 |
| 2023-11-30 | 50.48 | $16.96 | 121200 |
| 2023-11-29 | 50.84 | $16.98 | 105820 |
| 2023-11-28 | 51.01 | $16.99 | 135600 |
| 2023-11-27 | 49.70 | $16.91 | 167400 |
| 2023-11-24 | 51.85 | $17.04 | 87300 |
| 2023-11-22 | 50.44 | $16.95 | 198209 |
| 2023-11-21 | 48.69 | $16.84 | 217400 |
| 2023-11-20 | 47.74 | $16.78 | 328134 |
| 2023-11-17 | 45.50 | $16.64 | 228527 |
| 2023-11-16 | 65.57 | $17.69 | 304859 |
| 2023-11-15 | 65.57 | $17.69 | 154500 |
| 2023-11-14 | 66.83 | $17.74 | 324700 |
| 2023-11-13 | 61.94 | $17.39 | 162000 |
| 2023-11-10 | 60.52 | $17.30 | 256171 |
| 2023-11-09 | 59.07 | $17.21 | 364923 |
| 2023-11-08 | 58.75 | $17.19 | 350423 |
| 2023-11-07 | 58.59 | $17.18 | 292711 |
| 2023-11-06 | 57.23 | $17.09 | 266009 |
| 2023-11-03 | 56.62 | $17.05 | 147200 |
| 2023-11-02 | 53.17 | $16.83 | 109037 |
| 2023-11-01 | 45.91 | $16.44 | 94475 |
| 2023-10-31 | 40.03 | $16.18 | 105213 |
| 2023-10-30 | 36.49 | $16.04 | 108437 |
| 2023-10-27 | 31.27 | $15.85 | 128400 |
| 2023-10-26 | 32.89 | $15.97 | 136318 |
| 2023-10-25 | 35.84 | $16.17 | 178147 |
| 2023-10-24 | 40.68 | $16.45 | 94914 |
| 2023-10-23 | 38.13 | $16.36 | 97015 |
| 2023-10-20 | 39.20 | $16.42 | 94200 |
| 2023-10-19 | 43.22 | $16.63 | 140600 |
| 2023-10-18 | 46.00 | $16.76 | 85070 |
| 2023-10-17 | 50.52 | $16.95 | 105535 |
| 2023-10-16 | 49.53 | $16.91 | 176408 |
| 2023-10-13 | 43.93 | $16.70 | 85841 |
| 2023-10-12 | 45.29 | $16.76 | 62808 |
| 2023-10-11 | 48.64 | $16.90 | 191300 |
| 2023-10-10 | 47.86 | $16.87 | 127700 |
| 2023-10-09 | 46.03 | $16.80 | 134339 |
| 2023-10-06 | 44.72 | $16.75 | 245000 |
| 2023-10-05 | 40.59 | $16.60 | 91300 |
| 2023-10-04 | 41.18 | $16.63 | 145900 |
| 2023-10-03 | 36.87 | $16.48 | 127500 |
| 2023-10-02 | 40.03 | $16.65 | 292105 |
| 2023-09-29 | 39.74 | $16.64 | 107308 |
| 2023-09-28 | 40.67 | $16.69 | 171648 |
| 2023-09-27 | 34.88 | $16.49 | 218424 |
| 2023-09-26 | 37.12 | $16.62 | 211932 |
| 2023-09-25 | 42.03 | $16.87 | 121000 |
| 2023-09-22 | 42.68 | $16.90 | 152400 |
| 2023-09-21 | 40.96 | $16.84 | 271649 |
| 2023-09-20 | 47.77 | $17.14 | 107313 |
| 2023-09-19 | 49.87 | $17.22 | 71909 |
| 2023-09-18 | 50.93 | $17.26 | 48603 |
| 2023-09-15 | 49.92 | $17.22 | 126100 |
| 2023-09-14 | 53.04 | $17.34 | 157303 |
| 2023-09-13 | 50.07 | $17.22 | 221900 |
| 2023-09-12 | 50.58 | $17.24 | 83733 |
| 2023-09-11 | 52.86 | $17.33 | 171400 |
| 2023-09-08 | 50.25 | $17.22 | 89800 |
| 2023-09-07 | 49.53 | $17.19 | 180306 |
| 2023-09-06 | 53.74 | $17.36 | 112005 |
| 2023-09-05 | 61.32 | $17.62 | 184545 |
| 2023-09-01 | 62.94 | $17.67 | 203300 |
| 2023-08-31 | 62.18 | $17.63 | 232634 |
| 2023-08-30 | 61.04 | $17.57 | 165732 |
| 2023-08-29 | 58.26 | $17.43 | 76100 |
| 2023-08-28 | 52.76 | $17.19 | 221606 |
| 2023-08-25 | 49.32 | $17.06 | 129817 |
| 2023-08-24 | 46.47 | $16.96 | 164120 |
| 2023-08-23 | 52.97 | $17.19 | 143603 |
| 2023-08-22 | 47.85 | $17.02 | 242305 |
| 2023-08-21 | 49.66 | $17.08 | 69222 |
| 2023-08-18 | 45.76 | $16.96 | 115800 |
| 2023-08-17 | 45.76 | $16.96 | 308731 |
| 2023-08-16 | 53.21 | $17.20 | 87700 |
| 2023-08-15 | 55.35 | $17.26 | 100800 |
| 2023-08-14 | 62.52 | $17.44 | 187500 |
| 2023-08-11 | 61.47 | $17.40 | 171300 |
| 2023-08-10 | 61.88 | $17.41 | 149700 |
| 2023-08-09 | 61.39 | $17.39 | 191500 |
| 2023-08-08 | 65.41 | $17.49 | 119900 |
| 2023-08-07 | 65.41 | $17.49 | 94508 |
| 2023-08-04 | 63.24 | $17.39 | 178100 |
| 2023-08-03 | 63.02 | $17.38 | 155200 |
| 2023-08-02 | 66.42 | $17.47 | 158900 |
| 2023-08-01 | 75.48 | $17.68 | 118900 |
| 2023-07-31 | 76.42 | $17.70 | 184027 |
| 2023-07-28 | 74.77 | $17.59 | 244300 |
| 2023-07-27 | 71.70 | $17.41 | 279922 |
| 2023-07-26 | 71.52 | $17.40 | 156324 |
| 2023-07-25 | 71.52 | $17.40 | 133331 |
| 2023-07-24 | 70.84 | $17.36 | 164346 |
| 2023-07-21 | 69.81 | $17.30 | 124900 |
| 2023-07-20 | 69.47 | $17.28 | 232700 |
| 2023-07-19 | 73.83 | $17.39 | 122700 |
| 2023-07-18 | 72.64 | $17.31 | 179000 |
| 2023-07-17 | 70.59 | $17.18 | 129000 |
| 2023-07-14 | 68.88 | $17.08 | 127730 |
| 2023-07-13 | 67.81 | $17.02 | 120045 |
| 2023-07-12 | 66.35 | $16.94 | 103300 |
| 2023-07-11 | 63.61 | $16.80 | 127100 |
| 2023-07-10 | 63.21 | $16.78 | 132700 |
| 2023-07-07 | 62.20 | $16.73 | 174744 |
| 2023-07-06 | 64.20 | $16.79 | 122829 |
| 2023-07-05 | 68.37 | $16.91 | 110500 |
| 2023-07-03 | 68.72 | $16.92 | 61900 |
| 2023-06-30 | 66.94 | $16.81 | 83900 |
| 2023-06-29 | 63.32 | $16.61 | 57736 |
| 2023-06-28 | 62.14 | $16.55 | 98600 |
| 2023-06-27 | 62.14 | $16.55 | 97820 |
| 2023-06-26 | 57.85 | $16.34 | 109400 |
| 2023-06-23 | 60.00 | $16.41 | 140822 |
| 2023-06-22 | 65.27 | $16.57 | 215900 |
| 2023-06-21 | 64.34 | $16.52 | 106200 |
| 2023-06-20 | 65.68 | $16.56 | 129000 |
| 2023-06-16 | 67.68 | $16.62 | 72337 |
| 2023-06-15 | 68.34 | $16.64 | 99524 |
| 2023-06-14 | 64.75 | $16.42 | 135500 |
| 2023-06-13 | 65.39 | $16.44 | 114400 |
| 2023-06-12 | 62.95 | $16.30 | 96000 |
| 2023-06-09 | 60.89 | $16.19 | 124700 |
| 2023-06-08 | 60.13 | $16.15 | 91604 |
| 2023-06-07 | 58.59 | $16.07 | 113700 |
| 2023-06-06 | 61.40 | $16.17 | 74100 |
| 2023-06-05 | 60.50 | $16.12 | 104379 |
| 2023-06-02 | 61.32 | $16.15 | 103347 |
| 2023-06-01 | 57.11 | $15.92 | 164327 |
| 2023-05-31 | 53.78 | $15.76 | 144700 |
| 2023-05-30 | 56.10 | $15.85 | 129800 |
| 2023-05-26 | 55.70 | $15.83 | 87000 |
| 2023-05-25 | 51.68 | $15.64 | 217935 |
| 2023-05-24 | 46.60 | $15.43 | 114845 |
| 2023-05-23 | 50.44 | $15.59 | 170988 |
| 2023-05-22 | 56.84 | $15.82 | 96800 |
| 2023-05-19 | 57.75 | $15.85 | 113212 |
| 2023-05-18 | 58.64 | $15.88 | 236100 |
| 2023-05-17 | 55.14 | $15.72 | 98403 |
| 2023-05-16 | 50.94 | $15.55 | 117335 |
| 2023-05-15 | 53.46 | $15.64 | 143800 |
| 2023-05-12 | 51.43 | $15.56 | 144233 |
| 2023-05-11 | 51.97 | $15.58 | 84548 |
| 2023-05-10 | 52.75 | $15.61 | 223800 |
| 2023-05-09 | 51.12 | $15.54 | 84749 |
| 2023-05-08 | 51.85 | $15.57 | 132700 |
| 2023-05-05 | 52.32 | $15.59 | 97000 |
| 2023-05-04 | 46.78 | $15.35 | 144719 |
| 2023-05-03 | 50.25 | $15.50 | 116700 |
| 2023-05-02 | 52.72 | $15.60 | 120347 |
| 2023-05-01 | 56.70 | $15.75 | 116300 |
| 2023-04-28 | 56.50 | $15.74 | 108700 |
| 2023-04-27 | 54.42 | $15.64 | 119500 |
| 2023-04-26 | 47.50 | $15.35 | 117600 |
| 2023-04-25 | 47.98 | $15.37 | 161411 |
| 2023-04-24 | 55.07 | $15.64 | 119139 |
| 2023-04-21 | 56.24 | $15.68 | 135703 |
| 2023-04-20 | 57.10 | $15.71 | 106600 |
| 2023-04-19 | 57.95 | $15.74 | 97000 |
| 2023-04-18 | 59.05 | $15.78 | 151508 |
| 2023-04-17 | 58.49 | $15.75 | 185900 |
| 2023-04-14 | 58.49 | $15.75 | 172731 |
| 2023-04-13 | 59.23 | $15.78 | 205200 |
| 2023-04-12 | 55.10 | $15.55 | 308400 |
| 2023-04-11 | 58.01 | $15.67 | 281200 |
| 2023-04-10 | 57.11 | $15.62 | 177546 |
| 2023-04-06 | 56.76 | $15.60 | 117200 |
| 2023-04-05 | 56.08 | $15.56 | 373600 |
| 2023-04-04 | 56.93 | $15.60 | 343006 |
| 2023-04-03 | 58.20 | $15.66 | 179077 |
| 2023-03-31 | 56.52 | $15.55 | 151200 |
| 2023-03-30 | 52.56 | $15.31 | 244530 |
| 2023-03-29 | 50.42 | $15.19 | 510804 |
| 2023-03-28 | 47.22 | $15.02 | 224026 |
| 2023-03-27 | 47.74 | $15.05 | 143000 |
| 2023-03-24 | 47.19 | $15.02 | 187300 |
| 2023-03-23 | 47.19 | $15.02 | 239114 |
| 2023-03-22 | 45.46 | $14.92 | 221126 |
| 2023-03-21 | 49.79 | $15.20 | 125838 |
| 2023-03-20 | 44.99 | $14.93 | 168600 |
| 2023-03-17 | 42.88 | $14.82 | 171000 |
| 2023-03-16 | 45.12 | $14.97 | 254147 |
| 2023-03-15 | 41.44 | $14.78 | 163213 |
| 2023-03-14 | 44.91 | $15.01 | 221613 |
| 2023-03-13 | 37.56 | $14.67 | 207519 |
| 2023-03-10 | 40.10 | $14.84 | 271100 |
| 2023-03-09 | 44.66 | $15.11 | 444600 |
| 2023-03-08 | 49.84 | $15.37 | 68300 |
| 2023-03-07 | 48.75 | $15.32 | 148013 |
| 2023-03-06 | 54.09 | $15.56 | 116532 |
| 2023-03-03 | 53.48 | $15.53 | 171838 |
| 2023-03-02 | 48.78 | $15.31 | 223147 |
| 2023-03-01 | 48.56 | $15.30 | 198105 |
| 2023-02-28 | 49.38 | $15.34 | 150635 |
| 2023-02-27 | 49.18 | $15.33 | 211342 |
| 2023-02-24 | 47.36 | $15.24 | 232900 |
| 2023-02-23 | 49.80 | $15.37 | 252043 |
| 2023-02-22 | 48.24 | $15.29 | 156075 |
| 2023-02-21 | 49.52 | $15.36 | 148400 |
| 2023-02-17 | 54.43 | $15.61 | 173800 |
| 2023-02-16 | 55.47 | $15.66 | 160600 |
| 2023-02-15 | 58.23 | $15.79 | 165144 |
| 2023-02-14 | 58.65 | $15.81 | 190200 |
| 2023-02-13 | 59.06 | $15.83 | 168447 |
| 2023-02-10 | 56.15 | $15.63 | 244800 |
| 2023-02-09 | 56.15 | $15.63 | 230000 |
| 2023-02-08 | 58.40 | $15.75 | 171720 |
| 2023-02-07 | 60.51 | $15.86 | 339908 |
| 2023-02-06 | 57.74 | $15.65 | 173100 |
| 2023-02-03 | 61.24 | $15.83 | 264834 |
| 2023-02-02 | 65.89 | $16.05 | 482241 |
| 2023-02-01 | 62.58 | $15.78 | 636844 |
| 2023-01-31 | 59.54 | $15.56 | 394901 |
| 2023-01-30 | 56.33 | $15.35 | 658400 |
| 2023-01-27 | 58.87 | $15.47 | 594907 |
| 2023-01-26 | 57.50 | $15.38 | 893727 |
| 2023-01-25 | 53.78 | $15.15 | 290845 |
| 2023-01-24 | 53.97 | $15.16 | 218712 |
| 2023-01-23 | 54.54 | $15.19 | 273407 |
| 2023-01-20 | 52.49 | $15.06 | 225444 |
| 2023-01-19 | 47.10 | $14.75 | 268931 |
| 2023-01-18 | 48.97 | $14.86 | 307900 |
| 2023-01-17 | 53.37 | $15.10 | 271300 |
| 2023-01-13 | 53.04 | $15.08 | 211923 |
| 2023-01-12 | 52.23 | $15.03 | 304000 |
| 2023-01-11 | 50.09 | $14.90 | 389240 |
| 2023-01-10 | 47.70 | $14.76 | 142000 |
| 2023-01-09 | 45.76 | $14.65 | 233800 |
| 2023-01-06 | 46.35 | $14.69 | 243400 |
| 2023-01-05 | 40.28 | $14.36 | 165212 |
| 2023-01-04 | 43.54 | $14.59 | 347518 |
| 2023-01-03 | 41.99 | $14.51 | 263200 |
| 2022-12-30 | 42.40 | $14.54 | 196703 |
| 2022-12-29 | 42.40 | $14.54 | 385106 |
| 2022-12-28 | 38.75 | $14.34 | 435823 |
| 2022-12-27 | 40.59 | $14.49 | 631906 |
| 2022-12-23 | 41.84 | $14.59 | 224600 |
| 2022-12-22 | 40.80 | $14.53 | 326900 |
| 2022-12-21 | 44.05 | $14.79 | 441025 |
| 2022-12-20 | 39.85 | $14.55 | 357882 |
| 2022-12-19 | 39.49 | $14.53 | 186000 |
| 2022-12-16 | 41.24 | $14.68 | 239800 |
| 2022-12-15 | 43.06 | $14.83 | 253624 |
| 2022-12-14 | 47.73 | $15.18 | 267222 |
| 2022-12-13 | 48.73 | $15.25 | 368545 |
| 2022-12-12 | 47.23 | $15.15 | 226237 |
| 2022-12-09 | 44.11 | $14.95 | 168900 |
| 2022-12-08 | 45.51 | $15.06 | 279441 |
| 2022-12-07 | 44.13 | $14.97 | 270200 |
| 2022-12-06 | 44.49 | $15.00 | 205130 |
| 2022-12-05 | 47.80 | $15.27 | 152505 |
| 2022-12-02 | 50.87 | $15.50 | 164600 |
| 2022-12-01 | 51.83 | $15.57 | 250100 |
| 2022-11-30 | 51.46 | $15.54 | 263334 |
| 2022-11-29 | 45.72 | $15.11 | 131000 |
| 2022-11-28 | 45.72 | $15.11 | 195107 |
| 2022-11-25 | 48.23 | $15.32 | 47900 |
| 2022-11-23 | 47.98 | $15.30 | 163700 |
| 2022-11-22 | 47.10 | $15.23 | 216735 |
| 2022-11-21 | 44.96 | $15.06 | 155900 |
| 2022-11-18 | 45.37 | $15.10 | 412023 |
| 2022-11-17 | 55.63 | $15.95 | 187123 |
| 2022-11-16 | 55.77 | $15.96 | 260824 |
| 2022-11-15 | 57.43 | $16.08 | 298000 |
| 2022-11-14 | 54.76 | $15.83 | 181340 |
| 2022-11-11 | 58.08 | $16.07 | 371036 |
| 2022-11-10 | 56.73 | $15.94 | 235800 |
| 2022-11-09 | 47.18 | $15.17 | 106749 |
| 2022-11-08 | 52.15 | $15.52 | 158908 |
| 2022-11-07 | 50.45 | $15.40 | 125947 |
| 2022-11-04 | 49.01 | $15.30 | 165500 |
| 2022-11-03 | 46.82 | $15.15 | 134344 |
| 2022-11-02 | 48.27 | $15.26 | 139000 |
| 2022-11-01 | 52.93 | $15.59 | 125131 |
| 2022-10-31 | 53.83 | $15.65 | 111010 |
| 2022-10-28 | 54.86 | $15.72 | 258603 |
| 2022-10-27 | 50.76 | $15.40 | 130309 |
| 2022-10-26 | 51.45 | $15.45 | 264700 |
| 2022-10-25 | 53.11 | $15.57 | 144037 |
| 2022-10-24 | 49.92 | $15.32 | 103039 |
| 2022-10-21 | 48.04 | $15.18 | 158100 |
| 2022-10-20 | 42.80 | $14.82 | 216400 |
| 2022-10-19 | 44.34 | $14.95 | 148922 |
| 2022-10-18 | 45.04 | $15.01 | 352800 |
| 2022-10-17 | 43.18 | $14.88 | 244922 |
| 2022-10-14 | 37.77 | $14.53 | 153300 |
| 2022-10-13 | 40.94 | $14.83 | 240011 |
| 2022-10-12 | 36.00 | $14.54 | 189516 |
| 2022-10-11 | 36.60 | $14.60 | 230200 |
| 2022-10-10 | 37.19 | $14.66 | 248200 |
| 2022-10-07 | 38.57 | $14.80 | 210800 |
| 2022-10-06 | 43.25 | $15.23 | 169705 |
| 2022-10-05 | 44.82 | $15.36 | 181589 |
| 2022-10-04 | 45.41 | $15.41 | 426300 |
| 2022-10-03 | 38.37 | $14.96 | 227205 |
| 2022-09-30 | 31.04 | $14.57 | 239830 |
| 2022-09-29 | 32.85 | $14.76 | 300200 |
| 2022-09-28 | 35.43 | $15.01 | 342800 |
| 2022-09-27 | 30.00 | $14.75 | 263100 |
| 2022-09-26 | 30.19 | $14.77 | 232811 |
| 2022-09-23 | 31.58 | $14.92 | 403109 |
| 2022-09-22 | 34.94 | $15.25 | 162900 |
| 2022-09-21 | 36.28 | $15.37 | 153404 |
| 2022-09-20 | 39.12 | $15.61 | 175218 |
| 2022-09-19 | 41.43 | $15.79 | 157935 |
| 2022-09-16 | 41.43 | $15.79 | 126800 |
| 2022-09-15 | 43.36 | $15.94 | 64411 |
| 2022-09-14 | 44.94 | $16.06 | 81200 |
| 2022-09-13 | 44.46 | $16.03 | 116027 |
| 2022-09-12 | 53.54 | $16.64 | 89457 |
| 2022-09-09 | 51.37 | $16.50 | 96300 |
| 2022-09-08 | 48.78 | $16.34 | 164007 |
| 2022-09-07 | 44.57 | $16.10 | 157200 |
| 2022-09-06 | 41.13 | $15.92 | 150500 |
| 2022-09-02 | 41.40 | $15.94 | 146700 |
| 2022-09-01 | 44.62 | $16.17 | 171341 |
| 2022-08-31 | 42.78 | $16.07 | 171700 |
| 2022-08-30 | 43.89 | $16.15 | 139625 |
| 2022-08-29 | 46.31 | $16.32 | 83046 |
| 2022-08-26 | 48.55 | $16.47 | 296973 |
| 2022-08-25 | 56.74 | $16.94 | 206800 |
| 2022-08-24 | 53.74 | $16.75 | 92508 |
| 2022-08-23 | 53.09 | $16.71 | 70300 |
| 2022-08-22 | 53.27 | $16.72 | 151716 |
| 2022-08-19 | 59.72 | $17.06 | 204327 |
| 2022-08-18 | 62.92 | $17.21 | 119841 |
| 2022-08-17 | 63.35 | $17.23 | 285310 |
| 2022-08-16 | 66.58 | $17.38 | 119619 |
| 2022-08-15 | 66.14 | $17.34 | 165100 |
| 2022-08-12 | 65.61 | $17.29 | 128900 |
| 2022-08-11 | 61.95 | $16.97 | 147124 |
| 2022-08-10 | 61.46 | $16.93 | 231800 |
| 2022-08-09 | 57.17 | $16.60 | 136300 |
| 2022-08-08 | 58.87 | $16.69 | 205100 |
| 2022-08-05 | 59.06 | $16.70 | 223506 |
| 2022-08-04 | 60.32 | $16.77 | 189346 |
| 2022-08-03 | 60.85 | $16.80 | 168300 |
| 2022-08-02 | 57.92 | $16.55 | 222700 |
| 2022-08-01 | 59.10 | $16.62 | 133113 |
| 2022-07-29 | 59.42 | $16.64 | 156019 |
| 2022-07-28 | 56.93 | $16.42 | 229300 |
| 2022-07-27 | 54.52 | $16.22 | 295737 |
| 2022-07-26 | 50.44 | $15.91 | 208800 |
| 2022-07-25 | 52.01 | $16.02 | 161300 |
| 2022-07-22 | 52.43 | $16.05 | 94518 |
| 2022-07-21 | 54.84 | $16.22 | 114600 |
| 2022-07-20 | 52.14 | $16.00 | 185900 |
| 2022-07-19 | 51.51 | $15.95 | 157127 |
| 2022-07-18 | 46.01 | $15.54 | 129200 |
| 2022-07-15 | 46.75 | $15.60 | 79800 |
| 2022-07-14 | 42.82 | $15.33 | 119900 |
| 2022-07-13 | 43.39 | $15.38 | 181400 |
| 2022-07-12 | 44.38 | $15.47 | 146900 |
| 2022-07-11 | 46.64 | $15.67 | 147100 |
| 2022-07-08 | 48.16 | $15.80 | 152600 |
| 2022-07-07 | 48.50 | $15.83 | 188845 |
| 2022-07-06 | 45.67 | $15.60 | 188300 |
| 2022-07-05 | 45.17 | $15.56 | 142400 |
| 2022-07-01 | 44.68 | $15.52 | 71400 |
| 2022-06-30 | 42.52 | $15.34 | 238811 |
| 2022-06-29 | 43.79 | $15.48 | 201600 |
| 2022-06-28 | 43.96 | $15.50 | 179919 |
| 2022-06-27 | 45.91 | $15.72 | 99320 |
| 2022-06-24 | 46.53 | $15.79 | 190607 |
| 2022-06-23 | 41.82 | $15.35 | 134300 |
| 2022-06-22 | 39.76 | $15.17 | 154033 |
| 2022-06-21 | 40.29 | $15.24 | 210600 |
| 2022-06-17 | 35.77 | $14.85 | 266700 |
| 2022-06-16 | 35.18 | $14.80 | 181415 |
| 2022-06-15 | 39.50 | $15.42 | 293015 |
| 2022-06-14 | 35.23 | $15.07 | 228233 |
| 2022-06-13 | 35.92 | $15.17 | 251905 |
| 2022-06-10 | 40.67 | $15.80 | 228200 |
| 2022-06-09 | 45.37 | $16.32 | 106500 |
| 2022-06-08 | 48.89 | $16.66 | 97600 |
| 2022-06-07 | 51.21 | $16.87 | 89500 |
| 2022-06-06 | 49.02 | $16.67 | 89200 |
| 2022-06-03 | 47.56 | $16.54 | 86400 |
| 2022-06-02 | 50.74 | $16.84 | 187200 |
| 2022-06-01 | 47.52 | $16.55 | 216604 |
| 2022-05-31 | 48.14 | $16.61 | 206820 |
| 2022-05-27 | 49.26 | $16.72 | 156815 |
| 2022-05-26 | 44.71 | $16.31 | 201200 |
| 2022-05-25 | 40.65 | $15.98 | 250623 |
| 2022-05-24 | 37.06 | $15.71 | 366001 |
| 2022-05-23 | 38.53 | $15.89 | 196000 |
| 2022-05-20 | 35.41 | $15.66 | 158824 |
| 2022-05-19 | 35.56 | $15.68 | 174201 |
| 2022-05-18 | 36.58 | $15.82 | 326023 |
| 2022-05-17 | 41.74 | $16.45 | 182900 |
| 2022-05-16 | 38.33 | $16.19 | 202100 |
| 2022-05-13 | 38.91 | $16.26 | 205518 |
| 2022-05-12 | 33.58 | $15.87 | 215934 |
| 2022-05-11 | 33.72 | $15.89 | 176505 |
| 2022-05-10 | 35.52 | $16.14 | 239942 |
| 2022-05-09 | 35.89 | $16.19 | 299900 |
| 2022-05-06 | 40.37 | $16.76 | 222100 |
| 2022-05-05 | 41.06 | $16.84 | 249600 |
| 2022-05-04 | 46.81 | $17.45 | 228400 |
| 2022-05-03 | 40.01 | $16.93 | 196118 |
| 2022-05-02 | 39.44 | $16.89 | 566721 |
| 2022-04-29 | 38.33 | $16.81 | 151700 |
| 2022-04-28 | 44.40 | $17.44 | 114400 |
| 2022-04-27 | 37.88 | $17.00 | 162700 |
| 2022-04-26 | 36.59 | $16.92 | 168900 |
| 2022-04-25 | 40.69 | $17.33 | 182800 |
| 2022-04-22 | 40.22 | $17.30 | 176200 |
| 2022-04-21 | 45.54 | $17.77 | 190627 |
| 2022-04-20 | 49.36 | $18.06 | 182410 |
| 2022-04-19 | 49.77 | $18.09 | 162100 |
| 2022-04-18 | 46.08 | $17.83 | 103428 |
| 2022-04-14 | 44.89 | $17.75 | 147100 |
| 2022-04-13 | 47.75 | $17.98 | 125800 |
| 2022-04-12 | 45.00 | $17.79 | 235600 |
| 2022-04-11 | 46.22 | $17.89 | 156700 |
| 2022-04-08 | 51.22 | $18.27 | 123800 |
| 2022-04-07 | 51.09 | $18.26 | 194300 |
| 2022-04-06 | 50.19 | $18.19 | 177937 |
| 2022-04-05 | 53.24 | $18.42 | 104700 |
| 2022-04-04 | 55.48 | $18.58 | 187300 |
| 2022-04-01 | 54.69 | $18.51 | 141300 |
| 2022-03-31 | 53.91 | $18.44 | 136923 |
| 2022-03-30 | 57.10 | $18.68 | 89424 |
| 2022-03-29 | 58.32 | $18.77 | 167400 |
| 2022-03-28 | 56.03 | $18.54 | 96800 |
| 2022-03-25 | 55.00 | $18.44 | 120200 |
| 2022-03-24 | 53.78 | $18.32 | 171832 |
| 2022-03-23 | 52.02 | $18.15 | 121147 |
| 2022-03-22 | 54.45 | $18.36 | 119004 |
| 2022-03-21 | 52.44 | $18.16 | 138246 |
| 2022-03-18 | 52.99 | $18.21 | 134200 |
| 2022-03-17 | 50.71 | $17.98 | 201037 |
| 2022-03-16 | 47.89 | $17.71 | 232513 |
| 2022-03-15 | 43.56 | $17.33 | 202000 |
| 2022-03-14 | 38.87 | $16.96 | 160700 |
| 2022-03-11 | 40.07 | $17.10 | 146500 |
| 2022-03-10 | 42.18 | $17.34 | 185037 |
| 2022-03-09 | 43.18 | $17.45 | 118300 |
| 2022-03-08 | 35.88 | $16.89 | 215500 |
| 2022-03-07 | 36.84 | $17.01 | 390602 |
| 2022-03-04 | 42.75 | $17.66 | 206735 |
| 2022-03-03 | 44.63 | $17.84 | 108900 |
| 2022-03-02 | 46.02 | $17.97 | 224200 |
| 2022-03-01 | 42.48 | $17.70 | 330700 |
| 2022-02-28 | 44.00 | $17.85 | 239700 |
| 2022-02-25 | 43.88 | $17.84 | 357700 |
| 2022-02-24 | 38.72 | $17.45 | 411100 |
| 2022-02-23 | 35.08 | $17.20 | 179000 |
| 2022-02-22 | 37.90 | $17.53 | 310933 |
| 2022-02-18 | 40.43 | $17.80 | 228600 |
| 2022-02-17 | 41.90 | $17.95 | 193700 |
| 2022-02-16 | 46.04 | $18.34 | 131900 |
| 2022-02-15 | 44.57 | $18.23 | 142300 |
| 2022-02-14 | 40.82 | $17.96 | 259703 |
| 2022-02-11 | 41.81 | $18.06 | 359434 |
| 2022-02-10 | 45.28 | $18.39 | 225000 |
| 2022-02-09 | 50.47 | $18.82 | 237634 |
| 2022-02-08 | 46.11 | $18.50 | 137500 |
| 2022-02-07 | 44.36 | $18.38 | 198200 |
| 2022-02-04 | 45.41 | $18.47 | 259400 |
| 2022-02-03 | 43.58 | $18.34 | 322300 |
| 2022-02-02 | 49.25 | $18.81 | 195100 |
| 2022-02-01 | 45.83 | $18.57 | 202807 |
| 2022-01-31 | 43.89 | $18.44 | 324230 |
| 2022-01-28 | 38.21 | $18.09 | 198837 |
| 2022-01-27 | 30.60 | $17.69 | 197318 |
| 2022-01-26 | 30.78 | $17.71 | 273910 |
| 2022-01-25 | 30.78 | $17.71 | 258600 |
| 2022-01-24 | 32.60 | $17.92 | 619000 |
| 2022-01-21 | 32.68 | $17.93 | 427428 |
| 2022-01-20 | 36.50 | $18.34 | 181100 |
| 2022-01-19 | 38.36 | $18.52 | 309728 |
| 2022-01-18 | 40.43 | $18.71 | 291500 |
| 2022-01-14 | 45.47 | $19.12 | 238200 |
| 2022-01-13 | 44.02 | $19.03 | 284038 |
| 2022-01-12 | 47.64 | $19.30 | 250200 |
| 2022-01-11 | 46.08 | $19.20 | 232700 |
| 2022-01-10 | 42.49 | $18.98 | 294730 |
| 2022-01-07 | 43.49 | $19.06 | 260117 |
| 2022-01-06 | 43.86 | $19.09 | 408100 |
| 2022-01-05 | 43.86 | $19.09 | 488735 |
| 2022-01-04 | 49.09 | $19.51 | 183841 |
| 2022-01-03 | 49.76 | $19.56 | 206820 |
| 2021-12-31 | 47.73 | $19.41 | 165404 |
| 2021-12-30 | 48.60 | $19.48 | 194607 |
| 2021-12-29 | 49.59 | $19.56 | 137700 |
| 2021-12-28 | 48.34 | $19.46 | 170846 |
| 2021-12-27 | 49.03 | $19.52 | 235154 |
| 2021-12-23 | 45.98 | $19.27 | 273600 |
| 2021-12-22 | 43.27 | $19.06 | 363627 |
| 2021-12-21 | 40.14 | $18.83 | 313929 |
| 2021-12-20 | 35.76 | $18.53 | 219100 |
| 2021-12-17 | 38.34 | $18.82 | 252400 |
| 2021-12-16 | 39.36 | $18.93 | 189416 |
| 2021-12-15 | 41.26 | $19.13 | 176500 |
| 2021-12-14 | 36.92 | $18.83 | 240700 |
| 2021-12-13 | 38.17 | $18.97 | 120935 |
| 2021-12-10 | 40.21 | $19.19 | 122500 |
| 2021-12-09 | 39.08 | $19.11 | 124005 |
| 2021-12-08 | 39.79 | $19.19 | 209900 |
| 2021-12-07 | 37.50 | $19.02 | 259600 |
| 2021-12-06 | 32.94 | $18.70 | 461249 |
| 2021-12-03 | 31.00 | $18.57 | 226211 |
| 2021-12-02 | 32.59 | $18.80 | 163449 |
| 2021-12-01 | 29.92 | $18.62 | 201808 |
| 2021-11-30 | 31.50 | $18.86 | 230323 |
| 2021-11-29 | 33.83 | $19.19 | 201200 |
| 2021-11-26 | 30.11 | $18.94 | 278509 |
| 2021-11-24 | 32.62 | $19.30 | 193210 |
| 2021-11-23 | 31.72 | $19.24 | 292133 |
| 2021-11-22 | 32.69 | $19.38 | 320426 |
| 2021-11-19 | 31.55 | $19.30 | 662809 |
| 2021-11-18 | 74.58 | $22.18 | 338600 |
| 2021-11-17 | 75.61 | $22.21 | 346222 |
| 2021-11-16 | 74.95 | $22.15 | 469300 |
| 2021-11-15 | 73.62 | $22.03 | 438438 |
| 2021-11-12 | 72.57 | $21.94 | 784372 |
| 2021-11-11 | 66.91 | $21.53 | 141500 |
| 2021-11-10 | 66.26 | $21.49 | 192845 |
| 2021-11-09 | 71.93 | $21.66 | 182800 |
| 2021-11-08 | 74.42 | $21.73 | 162535 |
| 2021-11-05 | 73.55 | $21.66 | 187813 |
| 2021-11-04 | 71.15 | $21.48 | 98500 |
| 2021-11-03 | 69.55 | $21.37 | 122300 |
| 2021-11-02 | 68.18 | $21.28 | 177805 |
| 2021-11-01 | 67.24 | $21.22 | 153534 |
| 2021-10-29 | 67.09 | $21.21 | 84332 |
| 2021-10-28 | 66.03 | $21.14 | 85400 |
| 2021-10-27 | 62.96 | $20.95 | 108377 |
| 2021-10-26 | 65.63 | $21.04 | 117522 |
| 2021-10-25 | 64.02 | $20.94 | 91016 |
| 2021-10-22 | 62.17 | $20.83 | 96108 |
| 2021-10-21 | 62.17 | $20.83 | 72810 |
| 2021-10-20 | 61.36 | $20.78 | 50313 |
| 2021-10-19 | 60.55 | $20.73 | 131901 |
| 2021-10-18 | 57.87 | $20.57 | 89400 |
| 2021-10-15 | 55.16 | $20.42 | 86401 |
| 2021-10-14 | 52.25 | $20.27 | 166300 |
| 2021-10-13 | 46.27 | $20.00 | 67000 |
| 2021-10-12 | 45.31 | $19.96 | 106200 |
| 2021-10-11 | 46.09 | $20.00 | 180600 |
| 2021-10-08 | 47.86 | $20.09 | 73807 |
| 2021-10-07 | 48.65 | $20.13 | 145243 |
| 2021-10-06 | 43.56 | $19.90 | 142422 |
| 2021-10-05 | 43.10 | $19.88 | 100200 |
| 2021-10-04 | 36.64 | $19.62 | 164200 |
| 2021-10-01 | 41.45 | $19.90 | 228000 |
| 2021-09-30 | 38.72 | $19.80 | 138542 |
| 2021-09-29 | 41.28 | $19.94 | 141400 |
| 2021-09-28 | 41.47 | $19.95 | 166505 |
| 2021-09-27 | 49.28 | $20.32 | 137100 |
| 2021-09-24 | 50.76 | $20.38 | 145700 |
| 2021-09-23 | 50.29 | $20.36 | 111600 |
| 2021-09-22 | 45.86 | $20.18 | 97600 |
| 2021-09-21 | 39.62 | $19.96 | 165028 |
| 2021-09-20 | 39.62 | $19.96 | 240300 |
| 2021-09-17 | 48.02 | $20.33 | 195961 |
| 2021-09-16 | 52.93 | $20.50 | 312920 |
| 2021-09-15 | 52.93 | $20.50 | 149940 |
| 2021-09-14 | 47.84 | $20.32 | 124800 |
| 2021-09-13 | 52.31 | $20.47 | 145800 |
| 2021-09-10 | 51.16 | $20.43 | 181712 |
| 2021-09-09 | 56.00 | $20.58 | 91332 |
| 2021-09-08 | 59.95 | $20.69 | 141600 |
| 2021-09-07 | 62.62 | $20.76 | 122932 |
| 2021-09-03 | 66.23 | $20.85 | 68749 |
| 2021-09-02 | 64.50 | $20.77 | 205911 |
| 2021-09-01 | 64.90 | $20.78 | 205102 |
| 2021-08-31 | 65.66 | $20.80 | 94600 |
| 2021-08-30 | 66.40 | $20.82 | 93708 |
| 2021-08-27 | 64.50 | $20.72 | 119700 |
| 2021-08-26 | 60.46 | $20.53 | 56105 |
| 2021-08-25 | 62.97 | $20.60 | 144730 |
| 2021-08-24 | 62.33 | $20.57 | 89400 |
| 2021-08-23 | 60.62 | $20.49 | 89222 |
| 2021-08-20 | 56.89 | $20.33 | 65027 |
| 2021-08-19 | 52.92 | $20.18 | 179900 |
| 2021-08-18 | 52.65 | $20.17 | 121900 |
| 2021-08-17 | 58.15 | $20.34 | 386425 |
| 2021-08-16 | 67.18 | $20.57 | 117300 |
| 2021-08-13 | 66.32 | $20.53 | 114717 |
| 2021-08-12 | 65.00 | $20.47 | 107900 |
| 2021-08-11 | 64.12 | $20.43 | 140506 |
| 2021-08-10 | 62.78 | $20.37 | 133400 |
| 2021-08-09 | 62.10 | $20.34 | 130200 |
| 2021-08-06 | 62.10 | $20.34 | 81414 |
| 2021-08-05 | 61.26 | $20.30 | 109549 |
| 2021-08-04 | 58.16 | $20.16 | 130432 |
| 2021-08-03 | 60.12 | $20.22 | 104346 |
| 2021-08-02 | 56.90 | $20.08 | 208408 |
| 2021-07-30 | 57.22 | $20.09 | 133500 |
| 2021-07-29 | 61.38 | $20.22 | 114723 |
| 2021-07-28 | 59.44 | $20.13 | 110237 |
| 2021-07-27 | 59.01 | $20.11 | 120809 |
| 2021-07-26 | 63.54 | $20.25 | 125000 |
| 2021-07-23 | 63.16 | $20.23 | 234800 |
| 2021-07-22 | 58.59 | $20.01 | 81032 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.38
2026-07-20
Close Price
$26.15
Vol: 190653
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -9.38 | $26.15 | 190653 |
| 2026-07-17 | -19.65 | $25.97 | 295524 |
| 2026-07-16 | -6.36 | $26.20 | 266210 |
| 2026-07-15 | -7.51 | $26.18 | 249200 |
| 2026-07-14 | -3.77 | $26.11 | 229200 |
| 2026-07-13 | -13.21 | $25.96 | 261199 |
| 2026-07-10 | -3.30 | $26.11 | 245856 |
| 2026-07-09 | -4.68 | $25.92 | 360625 |
| 2026-07-08 | -18.35 | $25.55 | 237200 |
| 2026-07-07 | -1.90 | $25.81 | 294700 |
| 2026-07-06 | -8.86 | $25.70 | 265090 |
| 2026-07-02 | -11.92 | $25.59 | 225809 |
| 2026-07-01 | -5.56 | $25.62 | 193221 |
| 2026-06-30 | -10.42 | $25.55 | 260700 |
| 2026-06-29 | -22.22 | $25.38 | 286000 |
| 2026-06-26 | -44.44 | $25.06 | 411230 |
| 2026-06-25 | -65.28 | $24.76 | 183604 |
| 2026-06-24 | -61.11 | $24.82 | 233138 |
| 2026-06-23 | -56.25 | $24.89 | 236345 |
| 2026-06-22 | -48.61 | $25.00 | 433868 |
| 2026-06-18 | -28.47 | $25.29 | 263338 |
| 2026-06-17 | -48.61 | $25.00 | 257511 |
| 2026-06-16 | -25.00 | $25.34 | 187030 |
| 2026-06-15 | -20.83 | $25.40 | 215005 |
| 2026-06-12 | -60.42 | $24.83 | 198700 |
| 2026-06-11 | -65.97 | $24.75 | 173934 |
| 2026-06-10 | -97.92 | $24.29 | 358518 |
| 2026-06-09 | -69.44 | $24.70 | 263635 |
| 2026-06-08 | -65.63 | $24.86 | 371659 |
| 2026-06-05 | -58.59 | $24.95 | 369019 |
| 2026-06-04 | -24.65 | $25.35 | 254343 |
| 2026-06-03 | -19.01 | $25.43 | 260300 |
| 2026-06-02 | -4.49 | $25.62 | 403800 |
| 2026-06-01 | -5.08 | $25.56 | 328600 |
| 2026-05-29 | -8.47 | $25.50 | 366900 |
| 2026-05-28 | 0.00 | $25.39 | 197446 |
| 2026-05-27 | -13.33 | $25.13 | 200484 |
| 2026-05-26 | -9.70 | $25.19 | 235805 |
| 2026-05-22 | -17.50 | $25.02 | 143302 |
| 2026-05-21 | -27.50 | $24.86 | 172300 |
| 2026-05-20 | -30.00 | $24.82 | 259900 |
| 2026-05-19 | -48.13 | $24.53 | 195900 |
| 2026-05-18 | -33.75 | $24.76 | 227253 |
| 2026-05-15 | -14.38 | $25.07 | 226600 |
| 2026-05-14 | -1.25 | $25.28 | 327315 |
| 2026-05-13 | -3.10 | $24.95 | 242313 |
| 2026-05-12 | -5.45 | $24.74 | 222707 |
| 2026-05-11 | -18.18 | $24.60 | 308500 |
| 2026-05-08 | -13.99 | $24.54 | 205900 |
| 2026-05-07 | -27.27 | $24.35 | 232881 |
| 2026-05-06 | -15.92 | $24.49 | 214711 |
| 2026-05-05 | -41.98 | $24.06 | 175711 |
| 2026-05-04 | -36.32 | $23.89 | 302400 |
| 2026-05-01 | -26.50 | $24.12 | 199633 |
| 2026-04-30 | -26.74 | $24.01 | 303406 |
| 2026-04-29 | -34.43 | $23.80 | 379310 |
| 2026-04-28 | -20.05 | $24.01 | 437247 |
| 2026-04-27 | -9.14 | $24.39 | 303756 |
| 2026-04-24 | -2.87 | $24.63 | 393100 |
| 2026-04-23 | -8.88 | $24.40 | 474110 |
| 2026-04-22 | -0.28 | $24.49 | 273700 |
| 2026-04-21 | -5.87 | $24.12 | 292447 |
| 2026-04-20 | -1.22 | $24.15 | 300365 |
| 2026-04-17 | -4.95 | $23.98 | 440291 |
| 2026-04-16 | -6.80 | $23.79 | 304237 |
| 2026-04-15 | -2.97 | $23.85 | 348700 |
| 2026-04-14 | -4.35 | $23.77 | 475233 |
| 2026-04-13 | -1.08 | $23.66 | 324721 |
| 2026-04-10 | -6.83 | $23.50 | 208201 |
| 2026-04-09 | -1.13 | $23.53 | 282700 |
| 2026-04-08 | -3.31 | $23.25 | 297837 |
| 2026-04-07 | -24.31 | $22.56 | 250400 |
| 2026-04-06 | -21.10 | $22.63 | 337222 |
| 2026-04-02 | -30.28 | $22.43 | 196176 |
| 2026-04-01 | -36.05 | $22.40 | 340622 |
| 2026-03-31 | -58.12 | $21.89 | 337452 |
| 2026-03-30 | -94.44 | $21.04 | 387608 |
| 2026-03-27 | -98.03 | $21.31 | 274500 |
| 2026-03-26 | -97.40 | $21.80 | 263900 |
| 2026-03-25 | -78.72 | $22.21 | 243374 |
| 2026-03-24 | -79.58 | $22.20 | 339311 |
| 2026-03-23 | -88.03 | $22.08 | 524352 |
| 2026-03-20 | -88.03 | $22.08 | 417500 |
| 2026-03-19 | -93.20 | $22.37 | 253548 |
| 2026-03-18 | -82.47 | $22.53 | 219300 |
| 2026-03-17 | -61.86 | $22.73 | 224616 |
| 2026-03-16 | -81.44 | $22.54 | 220726 |
| 2026-03-13 | -91.75 | $22.44 | 204400 |
| 2026-03-12 | -81.31 | $22.57 | 219356 |
| 2026-03-11 | -38.32 | $23.03 | 178158 |
| 2026-03-10 | -43.93 | $22.97 | 449516 |
| 2026-03-09 | -50.47 | $22.90 | 630120 |
| 2026-03-06 | -88.89 | $22.80 | 278500 |
| 2026-03-05 | -50.63 | $23.04 | 251832 |
| 2026-03-04 | -30.38 | $23.20 | 149645 |
| 2026-03-03 | -55.95 | $23.02 | 370034 |
| 2026-03-02 | -27.38 | $23.26 | 227279 |
| 2026-02-27 | -39.29 | $23.16 | 244200 |
| 2026-02-26 | -28.57 | $23.25 | 135636 |
| 2026-02-25 | -25.00 | $23.28 | 158665 |
| 2026-02-24 | -44.05 | $23.12 | 171024 |
| 2026-02-23 | -72.62 | $22.88 | 204300 |
| 2026-02-20 | -54.81 | $23.12 | 219825 |
| 2026-02-19 | -73.08 | $22.93 | 358555 |
| 2026-02-18 | -50.96 | $23.16 | 269920 |
| 2026-02-17 | -41.35 | $23.26 | 352102 |
| 2026-02-13 | -40.38 | $23.27 | 180437 |
| 2026-02-12 | -50.00 | $23.17 | 290600 |
| 2026-02-11 | -36.54 | $23.31 | 229525 |
| 2026-02-10 | -51.92 | $23.15 | 206108 |
| 2026-02-09 | -42.31 | $23.25 | 197909 |
| 2026-02-06 | -56.73 | $23.10 | 260408 |
| 2026-02-05 | -96.15 | $22.69 | 248815 |
| 2026-02-04 | -82.02 | $22.96 | 328400 |
| 2026-02-03 | -59.77 | $23.17 | 266200 |
| 2026-02-02 | -31.03 | $23.42 | 290246 |
| 2026-01-30 | -52.87 | $23.23 | 220501 |
| 2026-01-29 | -45.98 | $23.29 | 237945 |
| 2026-01-28 | -39.08 | $23.35 | 221244 |
| 2026-01-27 | -42.53 | $23.32 | 205500 |
| 2026-01-26 | -47.13 | $23.28 | 310200 |
| 2026-01-23 | 0.00 | $23.69 | 315973 |
| 2026-01-22 | -18.82 | $23.51 | 435437 |
| 2026-01-21 | -45.88 | $23.28 | 371179 |
| 2026-01-20 | -85.06 | $22.93 | 447900 |
| 2026-01-16 | -48.25 | $23.12 | 603316 |
| 2026-01-15 | -42.42 | $23.11 | 436331 |
| 2026-01-14 | -41.61 | $23.10 | 374000 |
| 2026-01-13 | -24.09 | $23.34 | 452092 |
| 2026-01-12 | -6.02 | $23.55 | 293824 |
| 2026-01-09 | -3.85 | $23.55 | 368358 |
| 2026-01-08 | -7.26 | $23.45 | 246223 |
| 2026-01-07 | -12.10 | $23.39 | 270656 |
| 2026-01-06 | -10.48 | $23.41 | 303876 |
| 2026-01-05 | -16.94 | $23.33 | 367646 |
| 2026-01-02 | -17.39 | $23.25 | 319700 |
| 2025-12-31 | -11.30 | $23.32 | 289732 |
| 2025-12-30 | -6.09 | $23.38 | 253041 |
| 2025-12-29 | -13.04 | $23.30 | 209322 |
| 2025-12-26 | -6.09 | $23.38 | 179728 |
| 2025-12-24 | -3.88 | $23.29 | 141700 |
| 2025-12-23 | -18.45 | $23.14 | 213279 |
| 2025-12-22 | -46.60 | $22.85 | 265810 |
| 2025-12-19 | -51.46 | $22.80 | 277416 |
| 2025-12-18 | -70.32 | $22.76 | 260728 |
| 2025-12-17 | -96.77 | $22.35 | 222400 |
| 2025-12-16 | -78.71 | $22.63 | 283404 |
| 2025-12-15 | -92.00 | $22.47 | 266300 |
| 2025-12-12 | -88.00 | $22.53 | 243900 |
| 2025-12-11 | -70.67 | $22.79 | 292321 |
| 2025-12-10 | -63.33 | $22.90 | 267400 |
| 2025-12-09 | -62.67 | $22.91 | 222542 |
| 2025-12-08 | -49.33 | $23.11 | 325189 |
| 2025-12-05 | -40.00 | $23.25 | 232500 |
| 2025-12-04 | -52.00 | $23.07 | 202604 |
| 2025-12-03 | -52.67 | $23.06 | 213107 |
| 2025-12-02 | -57.33 | $22.99 | 344500 |
| 2025-12-01 | -79.33 | $22.66 | 284200 |
| 2025-11-28 | -78.67 | $22.67 | 278916 |
| 2025-11-26 | -83.33 | $22.60 | 315286 |
| 2025-11-25 | -96.67 | $22.40 | 535440 |
| 2025-11-24 | -96.27 | $22.56 | 506300 |
| 2025-11-21 | -86.89 | $22.79 | 373300 |
| 2025-11-20 | -49.18 | $23.25 | 340344 |
| 2025-11-19 | -25.45 | $23.45 | 474309 |
| 2025-11-18 | -51.33 | $23.15 | 355806 |
| 2025-11-17 | -34.51 | $23.34 | 475300 |
| 2025-11-14 | -49.56 | $23.17 | 360400 |
| 2025-11-13 | -25.95 | $23.39 | 296748 |
| 2025-11-12 | -2.90 | $23.69 | 323300 |
| 2025-11-11 | 0.00 | $23.48 | 276900 |
| 2025-11-10 | -20.51 | $23.17 | 300442 |
| 2025-11-07 | -52.99 | $22.79 | 330300 |
| 2025-11-06 | -43.51 | $22.84 | 341426 |
| 2025-11-05 | -8.40 | $23.30 | 222008 |
| 2025-11-04 | -27.48 | $23.05 | 514600 |
| 2025-11-03 | -0.76 | $23.40 | 284847 |
| 2025-10-31 | -4.07 | $23.28 | 292100 |
| 2025-10-30 | -25.20 | $23.02 | 329683 |
| 2025-10-29 | -18.70 | $23.10 | 264024 |
| 2025-10-28 | -9.24 | $23.18 | 317173 |
| 2025-10-27 | -15.97 | $23.10 | 387300 |
| 2025-10-24 | -7.45 | $22.97 | 344904 |
| 2025-10-23 | -12.50 | $22.83 | 223706 |
| 2025-10-22 | -27.18 | $22.66 | 282000 |
| 2025-10-21 | -3.03 | $22.87 | 187601 |
| 2025-10-20 | -3.33 | $22.78 | 288053 |
| 2025-10-17 | -33.71 | $22.50 | 293900 |
| 2025-10-16 | -32.58 | $22.51 | 421159 |
| 2025-10-15 | -21.35 | $22.61 | 176927 |
| 2025-10-14 | -34.83 | $22.49 | 206703 |
| 2025-10-13 | -31.46 | $22.52 | 177407 |
| 2025-10-10 | -76.40 | $22.12 | 333200 |
| 2025-10-09 | -15.12 | $22.64 | 218800 |
| 2025-10-08 | -1.30 | $22.67 | 204800 |
| 2025-10-07 | -27.38 | $22.45 | 199711 |
| 2025-10-06 | -13.33 | $22.50 | 166204 |
| 2025-10-03 | -12.09 | $22.51 | 276279 |
| 2025-10-02 | -11.11 | $22.45 | 222806 |
| 2025-10-01 | -12.90 | $22.42 | 163303 |
| 2025-09-30 | -23.30 | $22.30 | 218310 |
| 2025-09-29 | -27.03 | $22.24 | 200792 |
| 2025-09-26 | -38.74 | $22.11 | 187700 |
| 2025-09-25 | -47.75 | $22.01 | 324300 |
| 2025-09-24 | -27.03 | $22.24 | 178800 |
| 2025-09-23 | -11.71 | $22.41 | 211900 |
| 2025-09-22 | -2.86 | $22.45 | 271600 |
| 2025-09-19 | -1.02 | $22.39 | 316010 |
| 2025-09-18 | -8.60 | $22.22 | 232296 |
| 2025-09-17 | -6.82 | $22.19 | 241407 |
| 2025-09-16 | -17.05 | $22.10 | 174402 |
| 2025-09-15 | 0.00 | $22.25 | 225245 |
| 2025-09-12 | -7.89 | $22.07 | 153928 |
| 2025-09-11 | 0.00 | $22.13 | 222421 |
| 2025-09-10 | -18.57 | $21.94 | 123467 |
| 2025-09-09 | -38.57 | $21.80 | 136183 |
| 2025-09-08 | -45.71 | $21.75 | 195100 |
| 2025-09-05 | -42.86 | $21.77 | 170300 |
| 2025-09-04 | -45.71 | $21.75 | 186849 |
| 2025-09-03 | -58.57 | $21.66 | 320254 |
| 2025-09-02 | -83.78 | $21.45 | 560400 |
| 2025-08-29 | -46.34 | $21.69 | 278629 |
| 2025-08-28 | -19.79 | $21.88 | 246644 |
| 2025-08-27 | -32.29 | $21.76 | 192200 |
| 2025-08-26 | -41.67 | $21.67 | 163164 |
| 2025-08-25 | -47.92 | $21.61 | 237963 |
| 2025-08-22 | -43.75 | $21.65 | 448539 |
| 2025-08-21 | -75.44 | $21.39 | 242104 |
| 2025-08-20 | -61.40 | $21.55 | 249439 |
| 2025-08-19 | -55.26 | $21.62 | 244400 |
| 2025-08-18 | -36.84 | $21.83 | 237300 |
| 2025-08-15 | -23.68 | $21.98 | 149700 |
| 2025-08-14 | -24.56 | $21.97 | 182650 |
| 2025-08-13 | -18.42 | $22.04 | 156900 |
| 2025-08-12 | -21.93 | $22.00 | 174940 |
| 2025-08-11 | -43.86 | $21.75 | 189600 |
| 2025-08-08 | -49.12 | $21.69 | 137965 |
| 2025-08-07 | -53.51 | $21.64 | 271841 |
| 2025-08-06 | -70.18 | $21.45 | 143800 |
| 2025-08-05 | -73.68 | $21.41 | 162520 |
| 2025-08-04 | -68.42 | $21.47 | 214700 |
| 2025-08-01 | -96.49 | $21.15 | 304000 |
| 2025-07-31 | -84.42 | $21.60 | 214321 |
| 2025-07-30 | -88.31 | $21.57 | 214000 |
| 2025-07-29 | -82.67 | $21.63 | 237513 |
| 2025-07-28 | -57.33 | $21.82 | 329400 |
| 2025-07-25 | -5.49 | $22.20 | 353625 |
| 2025-07-24 | -18.07 | $22.01 | 303502 |
| 2025-07-23 | -5.62 | $22.03 | 314411 |
| 2025-07-22 | -19.63 | $21.87 | 316234 |
| 2025-07-21 | -9.09 | $21.95 | 334028 |
| 2025-07-18 | -0.74 | $21.99 | 344200 |
| 2025-07-17 | -10.85 | $21.80 | 327004 |
| 2025-07-16 | -17.83 | $21.71 | 288600 |
| 2025-07-15 | -18.60 | $21.70 | 261418 |
| 2025-07-14 | -20.16 | $21.68 | 256100 |
| 2025-07-11 | -20.93 | $21.67 | 317313 |
| 2025-07-10 | -14.73 | $21.75 | 372700 |
| 2025-07-09 | 0.00 | $21.94 | 450300 |
| 2025-07-08 | -20.00 | $21.65 | 244400 |
| 2025-07-07 | -22.05 | $21.62 | 308177 |
| 2025-07-03 | 0.00 | $21.90 | 207100 |
| 2025-07-02 | -15.38 | $21.60 | 328230 |
| 2025-07-01 | -19.23 | $21.55 | 367816 |
| 2025-06-30 | -6.16 | $21.71 | 285100 |
| 2025-06-27 | -9.38 | $21.48 | 432200 |
| 2025-06-26 | -9.32 | $21.39 | 361900 |
| 2025-06-25 | -7.48 | $21.24 | 277789 |
| 2025-06-24 | -2.88 | $21.21 | 308500 |
| 2025-06-23 | -22.14 | $20.93 | 354700 |
| 2025-06-20 | -38.93 | $20.71 | 278700 |
| 2025-06-18 | -35.11 | $20.76 | 276729 |
| 2025-06-17 | -35.11 | $20.76 | 235527 |
| 2025-06-16 | -25.19 | $20.89 | 257235 |
| 2025-06-13 | -38.17 | $20.72 | 259352 |
| 2025-06-12 | -28.24 | $20.85 | 430149 |
| 2025-06-11 | -28.24 | $20.85 | 301300 |
| 2025-06-10 | -20.90 | $20.94 | 307439 |
| 2025-06-09 | -21.66 | $20.88 | 633803 |
| 2025-06-06 | -0.64 | $20.78 | 228321 |
| 2025-06-05 | -6.62 | $20.59 | 283681 |
| 2025-06-04 | -7.93 | $20.56 | 195346 |
| 2025-06-03 | -7.69 | $20.56 | 197343 |
| 2025-06-02 | -6.21 | $20.51 | 207230 |
| 2025-05-30 | -10.56 | $20.44 | 316938 |
| 2025-05-29 | -4.91 | $20.47 | 259100 |
| 2025-05-28 | -7.88 | $20.29 | 106900 |
| 2025-05-27 | -2.46 | $20.40 | 168234 |
| 2025-05-23 | -18.23 | $20.08 | 204800 |
| 2025-05-22 | -15.27 | $20.14 | 153200 |
| 2025-05-21 | -14.29 | $20.16 | 157400 |
| 2025-05-20 | -4.93 | $20.35 | 144000 |
| 2025-05-19 | -2.35 | $20.39 | 231515 |
| 2025-05-16 | 0.00 | $20.40 | 219256 |
| 2025-05-15 | -7.38 | $20.13 | 257742 |
| 2025-05-14 | -3.70 | $20.22 | 192637 |
| 2025-05-13 | -1.59 | $20.10 | 222000 |
| 2025-05-12 | -4.31 | $19.84 | 345622 |
| 2025-05-09 | -11.29 | $19.27 | 245741 |
| 2025-05-08 | -4.37 | $19.37 | 278300 |
| 2025-05-07 | -7.82 | $19.25 | 123200 |
| 2025-05-06 | -9.45 | $19.20 | 208638 |
| 2025-05-05 | -3.74 | $19.33 | 251912 |
| 2025-05-02 | -4.08 | $19.32 | 211608 |
| 2025-05-01 | -3.33 | $19.11 | 231300 |
| 2025-04-30 | -17.19 | $18.86 | 141244 |
| 2025-04-29 | -20.70 | $18.76 | 254621 |
| 2025-04-28 | -24.56 | $18.65 | 342605 |
| 2025-04-25 | -14.43 | $19.05 | 306558 |
| 2025-04-24 | -21.48 | $18.84 | 243116 |
| 2025-04-23 | -30.00 | $18.60 | 333463 |
| 2025-04-22 | -46.69 | $18.11 | 275690 |
| 2025-04-21 | -55.63 | $17.84 | 596100 |
| 2025-04-17 | -44.37 | $18.18 | 136049 |
| 2025-04-16 | -50.33 | $18.00 | 255500 |
| 2025-04-15 | -33.44 | $18.51 | 186231 |
| 2025-04-14 | -34.77 | $18.47 | 181900 |
| 2025-04-11 | -38.74 | $18.35 | 158900 |
| 2025-04-10 | -46.36 | $18.12 | 388400 |
| 2025-04-09 | -26.49 | $18.72 | 463281 |
| 2025-04-08 | -79.14 | $17.13 | 434004 |
| 2025-04-07 | -79.80 | $17.11 | 672136 |
| 2025-04-04 | -95.87 | $17.43 | 651605 |
| 2025-04-03 | -100.00 | $18.45 | 558522 |
| 2025-04-02 | -32.69 | $19.25 | 177200 |
| 2025-04-01 | -51.61 | $19.15 | 202841 |
| 2025-03-31 | -64.52 | $18.99 | 277200 |
| 2025-03-28 | -77.65 | $18.93 | 271700 |
| 2025-03-27 | -58.82 | $19.25 | 191625 |
| 2025-03-26 | -57.06 | $19.28 | 224416 |
| 2025-03-25 | -52.63 | $19.45 | 197690 |
| 2025-03-24 | -55.79 | $19.39 | 231922 |
| 2025-03-21 | -71.36 | $19.16 | 151715 |
| 2025-03-20 | -76.99 | $19.07 | 151600 |
| 2025-03-19 | -77.96 | $19.09 | 424200 |
| 2025-03-18 | -82.45 | $18.98 | 216547 |
| 2025-03-17 | -75.51 | $19.15 | 313400 |
| 2025-03-14 | -81.63 | $19.00 | 260923 |
| 2025-03-13 | -97.55 | $18.61 | 317306 |
| 2025-03-12 | -92.41 | $18.81 | 276249 |
| 2025-03-11 | -98.31 | $18.67 | 370024 |
| 2025-03-10 | -95.22 | $18.81 | 532707 |
| 2025-03-07 | -84.66 | $19.40 | 339100 |
| 2025-03-06 | -96.59 | $19.30 | 362900 |
| 2025-03-05 | -74.29 | $19.70 | 241904 |
| 2025-03-04 | -81.71 | $19.57 | 446700 |
| 2025-03-03 | -98.52 | $19.67 | 546900 |
| 2025-02-28 | -73.17 | $20.10 | 352300 |
| 2025-02-27 | -96.75 | $19.81 | 371320 |
| 2025-02-26 | -93.48 | $20.14 | 192100 |
| 2025-02-25 | -90.91 | $20.20 | 243000 |
| 2025-02-24 | -74.42 | $20.36 | 315007 |
| 2025-02-21 | -75.56 | $20.47 | 339000 |
| 2025-02-20 | -49.63 | $20.82 | 198363 |
| 2025-02-19 | -40.74 | $20.94 | 244939 |
| 2025-02-18 | -40.74 | $20.94 | 219600 |
| 2025-02-14 | -45.19 | $20.88 | 293600 |
| 2025-02-13 | -48.15 | $20.84 | 277813 |
| 2025-02-12 | -56.30 | $20.73 | 253447 |
| 2025-02-11 | -59.26 | $20.69 | 237733 |
| 2025-02-10 | -58.52 | $20.70 | 247600 |
| 2025-02-07 | -75.56 | $20.47 | 287113 |
| 2025-02-06 | -62.22 | $20.65 | 219248 |
| 2025-02-05 | -64.44 | $20.62 | 254800 |
| 2025-02-04 | -71.11 | $20.53 | 230400 |
| 2025-02-03 | -85.93 | $20.33 | 303041 |
| 2025-01-31 | -72.79 | $20.50 | 163761 |
| 2025-01-30 | -70.59 | $20.53 | 186826 |
| 2025-01-29 | -70.59 | $20.53 | 212046 |
| 2025-01-28 | -68.38 | $20.56 | 231114 |
| 2025-01-27 | -74.26 | $20.48 | 482814 |
| 2025-01-24 | -15.44 | $21.28 | 471611 |
| 2025-01-23 | -0.89 | $21.24 | 305300 |
| 2025-01-22 | -1.60 | $21.21 | 455900 |
| 2025-01-21 | -8.26 | $21.09 | 462000 |
| 2025-01-17 | -4.00 | $20.94 | 644640 |
| 2025-01-16 | -8.86 | $20.70 | 261600 |
| 2025-01-15 | -18.99 | $20.62 | 260256 |
| 2025-01-14 | -65.00 | $20.26 | 383516 |
| 2025-01-13 | -50.00 | $20.39 | 530700 |
| 2025-01-10 | -71.08 | $20.22 | 451000 |
| 2025-01-08 | -42.17 | $20.46 | 409508 |
| 2025-01-07 | -49.51 | $20.49 | 430900 |
| 2025-01-06 | -41.58 | $20.57 | 271200 |
| 2025-01-03 | -52.48 | $20.46 | 209240 |
| 2025-01-02 | -72.28 | $20.26 | 327121 |
| 2024-12-31 | -78.22 | $20.20 | 219627 |
| 2024-12-30 | -68.32 | $20.30 | 205016 |
| 2024-12-27 | -48.51 | $20.50 | 273600 |
| 2024-12-26 | -30.69 | $20.68 | 202500 |
| 2024-12-24 | -34.65 | $20.64 | 179300 |
| 2024-12-23 | -50.50 | $20.48 | 471374 |
| 2024-12-20 | -70.30 | $20.28 | 249770 |
| 2024-12-19 | -99.20 | $20.04 | 309708 |
| 2024-12-18 | -100.00 | $20.05 | 336797 |
| 2024-12-17 | -85.77 | $20.58 | 168227 |
| 2024-12-16 | -82.43 | $20.66 | 312011 |
| 2024-12-13 | -89.54 | $20.49 | 319200 |
| 2024-12-12 | -86.61 | $20.56 | 206036 |
| 2024-12-11 | -79.50 | $20.73 | 230044 |
| 2024-12-10 | -86.61 | $20.56 | 208731 |
| 2024-12-09 | -80.75 | $20.70 | 211200 |
| 2024-12-06 | -76.99 | $20.79 | 187602 |
| 2024-12-05 | -79.50 | $20.73 | 230166 |
| 2024-12-04 | -79.50 | $20.73 | 340733 |
| 2024-12-03 | -82.43 | $20.66 | 231583 |
| 2024-12-02 | -81.59 | $20.68 | 216321 |
| 2024-11-29 | -86.19 | $20.57 | 100410 |
| 2024-11-27 | -94.56 | $20.37 | 425000 |
| 2024-11-26 | -92.14 | $20.52 | 316547 |
| 2024-11-25 | -95.63 | $20.44 | 421640 |
| 2024-11-22 | -96.51 | $20.42 | 679224 |
| 2024-11-21 | -19.05 | $22.43 | 923132 |
| 2024-11-20 | -31.43 | $22.30 | 620800 |
| 2024-11-19 | -9.09 | $22.53 | 549910 |
| 2024-11-18 | -13.33 | $22.44 | 615905 |
| 2024-11-15 | -53.33 | $22.02 | 407100 |
| 2024-11-14 | -28.57 | $22.28 | 166213 |
| 2024-11-13 | -12.38 | $22.45 | 131000 |
| 2024-11-12 | -14.29 | $22.43 | 142914 |
| 2024-11-11 | -6.67 | $22.51 | 210100 |
| 2024-11-08 | -13.33 | $22.44 | 317300 |
| 2024-11-07 | -9.52 | $22.48 | 242830 |
| 2024-11-06 | -2.44 | $22.30 | 245856 |
| 2024-11-05 | -45.45 | $21.79 | 186415 |
| 2024-11-04 | -60.53 | $21.63 | 258342 |
| 2024-11-01 | -41.86 | $21.73 | 223900 |
| 2024-10-31 | -48.31 | $21.66 | 287712 |
| 2024-10-30 | -13.40 | $21.96 | 331207 |
| 2024-10-29 | -18.09 | $21.89 | 164300 |
| 2024-10-28 | -27.66 | $21.80 | 321000 |
| 2024-10-25 | -31.91 | $21.76 | 224400 |
| 2024-10-24 | -42.55 | $21.66 | 136803 |
| 2024-10-23 | -48.94 | $21.60 | 153900 |
| 2024-10-22 | -21.28 | $21.86 | 367600 |
| 2024-10-21 | -24.47 | $21.83 | 166817 |
| 2024-10-18 | -14.89 | $21.92 | 119653 |
| 2024-10-17 | -21.28 | $21.86 | 121032 |
| 2024-10-16 | -7.32 | $21.88 | 203337 |
| 2024-10-15 | -32.93 | $21.67 | 164500 |
| 2024-10-14 | 0.00 | $21.92 | 166203 |
| 2024-10-11 | -7.35 | $21.74 | 101357 |
| 2024-10-10 | -10.34 | $21.60 | 107000 |
| 2024-10-09 | -2.47 | $21.64 | 192022 |
| 2024-10-08 | -18.02 | $21.39 | 165000 |
| 2024-10-07 | -26.13 | $21.30 | 158300 |
| 2024-10-04 | -12.61 | $21.45 | 184519 |
| 2024-10-03 | -33.87 | $21.17 | 182600 |
| 2024-10-02 | -16.94 | $21.38 | 150736 |
| 2024-10-01 | -15.32 | $21.40 | 168807 |
| 2024-09-30 | -2.42 | $21.56 | 260024 |
| 2024-09-27 | -16.13 | $21.39 | 215500 |
| 2024-09-26 | -17.74 | $21.37 | 292000 |
| 2024-09-25 | -28.23 | $21.24 | 346100 |
| 2024-09-24 | -19.35 | $21.35 | 404500 |
| 2024-09-23 | -12.10 | $21.44 | 315010 |
| 2024-09-20 | -15.32 | $21.40 | 229400 |
| 2024-09-19 | -6.45 | $21.51 | 186934 |
| 2024-09-18 | -19.09 | $21.24 | 197709 |
| 2024-09-17 | -23.64 | $21.19 | 213749 |
| 2024-09-16 | -19.09 | $21.24 | 241800 |
| 2024-09-13 | -19.09 | $21.24 | 197000 |
| 2024-09-12 | -30.91 | $21.11 | 199718 |
| 2024-09-11 | -49.09 | $20.91 | 215200 |
| 2024-09-10 | -61.79 | $20.69 | 142200 |
| 2024-09-09 | -54.17 | $20.67 | 174520 |
| 2024-09-06 | -63.91 | $20.37 | 224708 |
| 2024-09-05 | -33.73 | $20.88 | 158100 |
| 2024-09-04 | -33.73 | $20.88 | 342923 |
| 2024-09-03 | -31.95 | $20.91 | 234941 |
| 2024-08-30 | -4.14 | $21.38 | 183722 |
| 2024-08-29 | -13.61 | $21.22 | 241036 |
| 2024-08-28 | -31.25 | $21.08 | 220100 |
| 2024-08-27 | -23.44 | $21.23 | 120704 |
| 2024-08-26 | -25.00 | $21.20 | 205102 |
| 2024-08-23 | -25.00 | $21.20 | 288300 |
| 2024-08-22 | -32.29 | $21.06 | 199148 |
| 2024-08-21 | -21.35 | $21.27 | 144100 |
| 2024-08-20 | -28.02 | $21.25 | 118713 |
| 2024-08-19 | -37.66 | $21.25 | 114219 |
| 2024-08-16 | -47.28 | $21.02 | 109728 |
| 2024-08-15 | -44.35 | $21.09 | 200700 |
| 2024-08-14 | -64.17 | $20.67 | 200804 |
| 2024-08-13 | -69.85 | $20.55 | 150908 |
| 2024-08-12 | -89.38 | $20.05 | 210017 |
| 2024-08-09 | -93.41 | $19.94 | 719615 |
| 2024-08-08 | -86.72 | $20.14 | 615729 |
| 2024-08-07 | -93.73 | $19.95 | 672011 |
| 2024-08-06 | -70.48 | $20.58 | 274026 |
| 2024-08-05 | -82.66 | $20.25 | 494600 |
| 2024-08-02 | -77.17 | $21.07 | 151242 |
| 2024-08-01 | -87.60 | $21.36 | 213100 |
| 2024-07-31 | -78.29 | $21.48 | 274500 |
| 2024-07-30 | -87.60 | $21.36 | 249317 |
| 2024-07-29 | -82.17 | $21.43 | 225800 |
| 2024-07-26 | -90.70 | $21.32 | 238122 |
| 2024-07-25 | -99.22 | $21.21 | 255000 |
| 2024-07-24 | -93.97 | $21.40 | 271834 |
| 2024-07-23 | -50.88 | $21.91 | 293500 |
| 2024-07-22 | -42.11 | $22.01 | 283833 |
| 2024-07-19 | -57.02 | $21.84 | 78042 |
| 2024-07-18 | -44.74 | $21.98 | 164928 |
| 2024-07-17 | -16.67 | $22.30 | 130300 |
| 2024-07-16 | -3.13 | $22.45 | 144925 |
| 2024-07-15 | -14.71 | $22.22 | 134911 |
| 2024-07-12 | -22.82 | $22.08 | 234000 |
| 2024-07-11 | -15.44 | $22.19 | 176500 |
| 2024-07-10 | -2.47 | $22.29 | 155598 |
| 2024-07-09 | -8.16 | $21.96 | 176537 |
| 2024-07-08 | -5.00 | $22.00 | 127811 |
| 2024-07-05 | -0.65 | $22.01 | 155242 |
| 2024-07-03 | 0.00 | $21.73 | 49200 |
| 2024-07-02 | -9.30 | $21.53 | 120700 |
| 2024-07-01 | -16.18 | $21.43 | 144623 |
| 2024-06-28 | -10.53 | $21.49 | 95024 |
| 2024-06-27 | -2.58 | $21.58 | 102710 |
| 2024-06-26 | -6.58 | $21.49 | 132200 |
| 2024-06-25 | -14.47 | $21.37 | 101800 |
| 2024-06-24 | -12.50 | $21.40 | 125421 |
| 2024-06-21 | -0.63 | $21.54 | 81733 |
| 2024-06-20 | -0.65 | $21.48 | 121500 |
| 2024-06-18 | -5.19 | $21.41 | 92200 |
| 2024-06-17 | -1.35 | $21.41 | 95800 |
| 2024-06-14 | -2.88 | $21.30 | 149724 |
| 2024-06-13 | -6.87 | $21.17 | 96831 |
| 2024-06-12 | -13.24 | $21.08 | 134400 |
| 2024-06-11 | -14.84 | $20.80 | 59700 |
| 2024-06-10 | -17.16 | $20.76 | 74500 |
| 2024-06-07 | -22.39 | $20.69 | 77725 |
| 2024-06-06 | -22.07 | $20.67 | 79600 |
| 2024-06-05 | -14.65 | $20.76 | 128723 |
| 2024-06-04 | -34.39 | $20.45 | 83000 |
| 2024-06-03 | -31.10 | $20.48 | 149900 |
| 2024-05-31 | -29.73 | $20.44 | 204132 |
| 2024-05-30 | -42.25 | $20.09 | 192305 |
| 2024-05-29 | -36.70 | $20.19 | 284118 |
| 2024-05-28 | -18.81 | $20.58 | 242798 |
| 2024-05-24 | -9.43 | $20.73 | 441600 |
| 2024-05-23 | -21.23 | $19.96 | 105800 |
| 2024-05-22 | -7.43 | $20.14 | 93313 |
| 2024-05-21 | 0.00 | $20.16 | 179916 |
| 2024-05-20 | -2.47 | $20.10 | 164700 |
| 2024-05-17 | -4.14 | $20.06 | 245322 |
| 2024-05-16 | -4.52 | $20.05 | 135145 |
| 2024-05-15 | -0.59 | $20.05 | 156913 |
| 2024-05-14 | -3.36 | $19.80 | 172938 |
| 2024-05-13 | -7.48 | $19.72 | 159900 |
| 2024-05-10 | -8.16 | $19.71 | 160200 |
| 2024-05-09 | -2.24 | $19.67 | 207011 |
| 2024-05-08 | 0.00 | $19.55 | 175300 |
| 2024-05-07 | -2.52 | $19.52 | 253300 |
| 2024-05-06 | -1.79 | $19.46 | 320931 |
| 2024-05-03 | -9.80 | $19.28 | 212800 |
| 2024-05-02 | -30.39 | $19.07 | 298206 |
| 2024-05-01 | -57.76 | $18.85 | 334034 |
| 2024-04-30 | -56.03 | $18.87 | 219136 |
| 2024-04-29 | -40.52 | $19.05 | 227018 |
| 2024-04-26 | -50.00 | $18.98 | 112942 |
| 2024-04-25 | -70.97 | $18.72 | 226000 |
| 2024-04-24 | -62.10 | $18.83 | 250000 |
| 2024-04-23 | -63.71 | $18.81 | 152620 |
| 2024-04-22 | -81.45 | $18.59 | 218428 |
| 2024-04-19 | -97.58 | $18.39 | 232700 |
| 2024-04-18 | -100.00 | $18.60 | 96813 |
| 2024-04-17 | -92.47 | $18.74 | 103130 |
| 2024-04-16 | -89.41 | $18.84 | 103400 |
| 2024-04-15 | -100.00 | $18.80 | 228400 |
| 2024-04-12 | -89.83 | $19.07 | 118822 |
| 2024-04-11 | -44.83 | $19.34 | 102021 |
| 2024-04-10 | -82.76 | $19.12 | 106800 |
| 2024-04-09 | -55.56 | $19.30 | 194224 |
| 2024-04-08 | -54.39 | $19.29 | 201600 |
| 2024-04-05 | -61.40 | $19.25 | 111600 |
| 2024-04-04 | -85.96 | $19.11 | 159500 |
| 2024-04-03 | -48.28 | $19.32 | 103646 |
| 2024-04-02 | -47.22 | $19.26 | 170300 |
| 2024-04-01 | -18.06 | $19.47 | 118713 |
| 2024-03-28 | -7.25 | $19.52 | 133200 |
| 2024-03-27 | -8.70 | $19.51 | 178400 |
| 2024-03-26 | -31.88 | $19.35 | 159113 |
| 2024-03-25 | -17.39 | $19.45 | 130007 |
| 2024-03-22 | -8.70 | $19.51 | 86537 |
| 2024-03-21 | -15.94 | $19.46 | 156000 |
| 2024-03-20 | -9.86 | $19.43 | 169007 |
| 2024-03-19 | -24.74 | $19.26 | 108400 |
| 2024-03-18 | -31.96 | $19.19 | 99300 |
| 2024-03-15 | -43.30 | $19.08 | 108126 |
| 2024-03-14 | -24.74 | $19.26 | 116800 |
| 2024-03-13 | -2.17 | $19.43 | 186600 |
| 2024-03-12 | -0.93 | $19.39 | 195000 |
| 2024-03-11 | -17.48 | $19.18 | 173804 |
| 2024-03-08 | -20.39 | $19.15 | 166511 |
| 2024-03-07 | -5.21 | $19.24 | 430010 |
| 2024-03-06 | -20.83 | $19.09 | 300300 |
| 2024-03-05 | -37.50 | $18.93 | 182635 |
| 2024-03-04 | -12.50 | $19.17 | 198600 |
| 2024-03-01 | -4.21 | $19.24 | 169346 |
| 2024-02-29 | -7.92 | $19.09 | 118800 |
| 2024-02-28 | -7.22 | $19.05 | 159406 |
| 2024-02-27 | -7.22 | $19.05 | 105000 |
| 2024-02-26 | -10.31 | $19.02 | 179021 |
| 2024-02-23 | -8.25 | $19.04 | 130800 |
| 2024-02-22 | -3.33 | $18.99 | 190334 |
| 2024-02-21 | -31.68 | $18.59 | 113700 |
| 2024-02-20 | -25.23 | $18.63 | 177700 |
| 2024-02-16 | -23.42 | $18.65 | 190300 |
| 2024-02-15 | -12.88 | $18.74 | 282900 |
| 2024-02-14 | -13.57 | $18.72 | 231400 |
| 2024-02-13 | -33.77 | $18.40 | 254436 |
| 2024-02-12 | -7.28 | $18.80 | 190131 |
| 2024-02-09 | -5.67 | $18.73 | 334000 |
| 2024-02-08 | -0.71 | $18.80 | 165012 |
| 2024-02-07 | -0.71 | $18.80 | 176030 |
| 2024-02-06 | -2.34 | $18.63 | 138700 |
| 2024-02-05 | -2.27 | $18.58 | 176414 |
| 2024-02-02 | -0.76 | $18.51 | 128628 |
| 2024-02-01 | -7.87 | $18.35 | 177636 |
| 2024-01-31 | -22.83 | $18.16 | 282915 |
| 2024-01-30 | -5.51 | $18.38 | 134300 |
| 2024-01-29 | -0.80 | $18.42 | 160448 |
| 2024-01-26 | -1.80 | $18.27 | 166531 |
| 2024-01-25 | -10.09 | $18.16 | 204300 |
| 2024-01-24 | -5.21 | $18.09 | 333600 |
| 2024-01-23 | -4.17 | $17.87 | 120042 |
| 2024-01-22 | -2.78 | $17.88 | 171300 |
| 2024-01-19 | -1.47 | $17.85 | 171702 |
| 2024-01-18 | -40.00 | $17.57 | 83500 |
| 2024-01-17 | -64.62 | $17.41 | 96900 |
| 2024-01-16 | -53.85 | $17.48 | 112700 |
| 2024-01-12 | -41.54 | $17.56 | 110200 |
| 2024-01-11 | -43.08 | $17.55 | 274100 |
| 2024-01-10 | -28.57 | $17.63 | 249529 |
| 2024-01-09 | -48.00 | $17.47 | 290100 |
| 2024-01-08 | -39.29 | $17.50 | 183800 |
| 2024-01-05 | -60.00 | $17.32 | 418919 |
| 2024-01-04 | -72.73 | $17.19 | 236742 |
| 2024-01-03 | -65.56 | $17.24 | 129222 |
| 2024-01-02 | -41.76 | $17.45 | 235208 |
| 2023-12-29 | -13.19 | $17.71 | 99900 |
| 2023-12-28 | -8.16 | $17.75 | 166505 |
| 2023-12-27 | -1.09 | $17.76 | 131912 |
| 2023-12-26 | -2.22 | $17.73 | 95239 |
| 2023-12-22 | -17.78 | $17.58 | 231500 |
| 2023-12-21 | -25.56 | $17.51 | 129123 |
| 2023-12-20 | -39.36 | $17.37 | 165500 |
| 2023-12-19 | -4.21 | $17.66 | 83100 |
| 2023-12-18 | -15.00 | $17.45 | 131815 |
| 2023-12-15 | -23.01 | $17.34 | 150900 |
| 2023-12-14 | -31.51 | $17.47 | 134947 |
| 2023-12-13 | -34.25 | $17.43 | 110649 |
| 2023-12-12 | -50.00 | $17.20 | 136533 |
| 2023-12-11 | -53.42 | $17.15 | 118349 |
| 2023-12-08 | -58.90 | $17.07 | 214400 |
| 2023-12-07 | -63.01 | $17.01 | 134600 |
| 2023-12-06 | -67.12 | $16.95 | 238000 |
| 2023-12-05 | -63.01 | $17.01 | 129200 |
| 2023-12-04 | -65.07 | $16.98 | 221400 |
| 2023-12-01 | -59.59 | $17.06 | 128246 |
| 2023-11-30 | -66.44 | $16.96 | 121200 |
| 2023-11-29 | -54.91 | $16.98 | 105820 |
| 2023-11-28 | -50.27 | $16.99 | 135600 |
| 2023-11-27 | -50.50 | $16.91 | 167400 |
| 2023-11-24 | -41.98 | $17.04 | 87300 |
| 2023-11-22 | -46.23 | $16.95 | 198209 |
| 2023-11-21 | -51.42 | $16.84 | 217400 |
| 2023-11-20 | -54.25 | $16.78 | 328134 |
| 2023-11-17 | -60.85 | $16.64 | 228527 |
| 2023-11-16 | -11.32 | $17.69 | 304859 |
| 2023-11-15 | -4.08 | $17.69 | 154500 |
| 2023-11-14 | -1.53 | $17.74 | 324700 |
| 2023-11-13 | 0.00 | $17.39 | 162000 |
| 2023-11-10 | -1.97 | $17.30 | 256171 |
| 2023-11-09 | -1.41 | $17.21 | 364923 |
| 2023-11-08 | -2.82 | $17.19 | 350423 |
| 2023-11-07 | -2.14 | $17.18 | 292711 |
| 2023-11-06 | -2.29 | $17.09 | 266009 |
| 2023-11-03 | -3.13 | $17.05 | 147200 |
| 2023-11-02 | -13.56 | $16.83 | 109037 |
| 2023-11-01 | -46.61 | $16.44 | 94475 |
| 2023-10-31 | -68.64 | $16.18 | 105213 |
| 2023-10-30 | -80.51 | $16.04 | 108437 |
| 2023-10-27 | -96.61 | $15.85 | 128400 |
| 2023-10-26 | -96.23 | $15.97 | 136318 |
| 2023-10-25 | -94.25 | $16.17 | 178147 |
| 2023-10-24 | -84.38 | $16.45 | 94914 |
| 2023-10-23 | -98.44 | $16.36 | 97015 |
| 2023-10-20 | -95.00 | $16.42 | 94200 |
| 2023-10-19 | -61.02 | $16.63 | 140600 |
| 2023-10-18 | -43.75 | $16.76 | 85070 |
| 2023-10-17 | -36.05 | $16.95 | 105535 |
| 2023-10-16 | -40.70 | $16.91 | 176408 |
| 2023-10-13 | -65.91 | $16.70 | 85841 |
| 2023-10-12 | -59.55 | $16.76 | 62808 |
| 2023-10-11 | -47.37 | $16.90 | 191300 |
| 2023-10-10 | -50.53 | $16.87 | 127700 |
| 2023-10-09 | -57.89 | $16.80 | 134339 |
| 2023-10-06 | -63.16 | $16.75 | 245000 |
| 2023-10-05 | -78.95 | $16.60 | 91300 |
| 2023-10-04 | -75.79 | $16.63 | 145900 |
| 2023-10-03 | -97.39 | $16.48 | 127500 |
| 2023-10-02 | -84.00 | $16.65 | 292105 |
| 2023-09-29 | -86.33 | $16.64 | 107308 |
| 2023-09-28 | -82.73 | $16.69 | 171648 |
| 2023-09-27 | -98.54 | $16.49 | 218424 |
| 2023-09-26 | -98.39 | $16.62 | 211932 |
| 2023-09-25 | -96.04 | $16.87 | 121000 |
| 2023-09-22 | -94.00 | $16.90 | 152400 |
| 2023-09-21 | -100.00 | $16.84 | 271649 |
| 2023-09-20 | -75.27 | $17.14 | 107313 |
| 2023-09-19 | -66.67 | $17.22 | 71909 |
| 2023-09-18 | -62.37 | $17.26 | 48603 |
| 2023-09-15 | -61.39 | $17.22 | 126100 |
| 2023-09-14 | -49.51 | $17.34 | 157303 |
| 2023-09-13 | -61.39 | $17.22 | 221900 |
| 2023-09-12 | -59.41 | $17.24 | 83733 |
| 2023-09-11 | -50.50 | $17.33 | 171400 |
| 2023-09-08 | -61.39 | $17.22 | 89800 |
| 2023-09-07 | -64.36 | $17.19 | 180306 |
| 2023-09-06 | -47.52 | $17.36 | 112005 |
| 2023-09-05 | -21.78 | $17.62 | 184545 |
| 2023-09-01 | -16.83 | $17.67 | 203300 |
| 2023-08-31 | -5.88 | $17.63 | 232634 |
| 2023-08-30 | -1.33 | $17.57 | 165732 |
| 2023-08-29 | -21.05 | $17.43 | 76100 |
| 2023-08-28 | -58.14 | $17.19 | 221606 |
| 2023-08-25 | -73.86 | $17.06 | 129817 |
| 2023-08-24 | -85.23 | $16.96 | 164120 |
| 2023-08-23 | -59.09 | $17.19 | 143603 |
| 2023-08-22 | -78.41 | $17.02 | 242305 |
| 2023-08-21 | -71.59 | $17.08 | 69222 |
| 2023-08-18 | -85.23 | $16.96 | 115800 |
| 2023-08-17 | -100.00 | $16.96 | 308731 |
| 2023-08-16 | -96.23 | $17.20 | 87700 |
| 2023-08-15 | -95.74 | $17.26 | 100800 |
| 2023-08-14 | -50.94 | $17.44 | 187500 |
| 2023-08-11 | -50.82 | $17.40 | 171300 |
| 2023-08-10 | -46.88 | $17.41 | 149700 |
| 2023-08-09 | -43.84 | $17.39 | 191500 |
| 2023-08-08 | -27.16 | $17.49 | 119900 |
| 2023-08-07 | -22.22 | $17.49 | 94508 |
| 2023-08-04 | -32.32 | $17.39 | 178100 |
| 2023-08-03 | -33.33 | $17.38 | 155200 |
| 2023-08-02 | -23.76 | $17.47 | 158900 |
| 2023-08-01 | -2.97 | $17.68 | 118900 |
| 2023-07-31 | -0.99 | $17.70 | 184027 |
| 2023-07-28 | -2.00 | $17.59 | 244300 |
| 2023-07-27 | -13.40 | $17.41 | 279922 |
| 2023-07-26 | -7.69 | $17.40 | 156324 |
| 2023-07-25 | -7.21 | $17.40 | 133331 |
| 2023-07-24 | -10.53 | $17.36 | 164346 |
| 2023-07-21 | -15.79 | $17.30 | 124900 |
| 2023-07-20 | -17.54 | $17.28 | 232700 |
| 2023-07-19 | -7.89 | $17.39 | 122700 |
| 2023-07-18 | -3.00 | $17.31 | 179000 |
| 2023-07-17 | -2.33 | $17.18 | 129000 |
| 2023-07-14 | -8.64 | $17.08 | 127730 |
| 2023-07-13 | -8.00 | $17.02 | 120045 |
| 2023-07-12 | -12.86 | $16.94 | 103300 |
| 2023-07-11 | -16.67 | $16.80 | 127100 |
| 2023-07-10 | -17.72 | $16.78 | 132700 |
| 2023-07-07 | -21.84 | $16.73 | 174744 |
| 2023-07-06 | -14.94 | $16.79 | 122829 |
| 2023-07-05 | -1.15 | $16.91 | 110500 |
| 2023-07-03 | 0.00 | $16.92 | 61900 |
| 2023-06-30 | -7.06 | $16.81 | 83900 |
| 2023-06-29 | -14.29 | $16.61 | 57736 |
| 2023-06-28 | -18.52 | $16.55 | 98600 |
| 2023-06-27 | -18.52 | $16.55 | 97820 |
| 2023-06-26 | -37.27 | $16.34 | 109400 |
| 2023-06-23 | -26.77 | $16.41 | 140822 |
| 2023-06-22 | -13.43 | $16.57 | 215900 |
| 2023-06-21 | -17.16 | $16.52 | 106200 |
| 2023-06-20 | -14.18 | $16.56 | 129000 |
| 2023-06-16 | -9.70 | $16.62 | 72337 |
| 2023-06-15 | -3.15 | $16.64 | 99524 |
| 2023-06-14 | -7.34 | $16.42 | 135500 |
| 2023-06-13 | -0.96 | $16.44 | 114400 |
| 2023-06-12 | -5.32 | $16.30 | 96000 |
| 2023-06-09 | -8.24 | $16.19 | 124700 |
| 2023-06-08 | -10.84 | $16.15 | 91604 |
| 2023-06-07 | -20.48 | $16.07 | 113700 |
| 2023-06-06 | -8.43 | $16.17 | 74100 |
| 2023-06-05 | -14.46 | $16.12 | 104379 |
| 2023-06-02 | -9.76 | $16.15 | 103347 |
| 2023-06-01 | -13.89 | $15.92 | 164327 |
| 2023-05-31 | -32.35 | $15.76 | 144700 |
| 2023-05-30 | -19.12 | $15.85 | 129800 |
| 2023-05-26 | -18.46 | $15.83 | 87000 |
| 2023-05-25 | -47.69 | $15.64 | 217935 |
| 2023-05-24 | -80.00 | $15.43 | 114845 |
| 2023-05-23 | -55.38 | $15.59 | 170988 |
| 2023-05-22 | -20.00 | $15.82 | 96800 |
| 2023-05-19 | -15.38 | $15.85 | 113212 |
| 2023-05-18 | -1.69 | $15.88 | 236100 |
| 2023-05-17 | -20.75 | $15.72 | 98403 |
| 2023-05-16 | -52.83 | $15.55 | 117335 |
| 2023-05-15 | -35.85 | $15.64 | 143800 |
| 2023-05-12 | -50.94 | $15.56 | 144233 |
| 2023-05-11 | -47.17 | $15.58 | 84548 |
| 2023-05-10 | -41.51 | $15.61 | 223800 |
| 2023-05-09 | -54.72 | $15.54 | 84749 |
| 2023-05-08 | -49.06 | $15.57 | 132700 |
| 2023-05-05 | -45.28 | $15.59 | 97000 |
| 2023-05-04 | -90.57 | $15.35 | 144719 |
| 2023-05-03 | -64.71 | $15.50 | 116700 |
| 2023-05-02 | -45.10 | $15.60 | 120347 |
| 2023-05-01 | -15.69 | $15.75 | 116300 |
| 2023-04-28 | -17.65 | $15.74 | 108700 |
| 2023-04-27 | -32.20 | $15.64 | 119500 |
| 2023-04-26 | -69.57 | $15.35 | 117600 |
| 2023-04-25 | -51.69 | $15.37 | 161411 |
| 2023-04-24 | -21.35 | $15.64 | 119139 |
| 2023-04-21 | -16.13 | $15.68 | 135703 |
| 2023-04-20 | -12.90 | $15.71 | 106600 |
| 2023-04-19 | -9.68 | $15.74 | 97000 |
| 2023-04-18 | -5.38 | $15.78 | 151508 |
| 2023-04-17 | -7.00 | $15.75 | 185900 |
| 2023-04-14 | -6.93 | $15.75 | 172731 |
| 2023-04-13 | -2.54 | $15.78 | 205200 |
| 2023-04-12 | -16.36 | $15.55 | 308400 |
| 2023-04-11 | -5.45 | $15.67 | 281200 |
| 2023-04-10 | -10.00 | $15.62 | 177546 |
| 2023-04-06 | -11.82 | $15.60 | 117200 |
| 2023-04-05 | -15.45 | $15.56 | 373600 |
| 2023-04-04 | -11.82 | $15.60 | 343006 |
| 2023-04-03 | 0.00 | $15.66 | 179077 |
| 2023-03-31 | -9.80 | $15.55 | 151200 |
| 2023-03-30 | -33.33 | $15.31 | 244530 |
| 2023-03-29 | -45.10 | $15.19 | 510804 |
| 2023-03-28 | -61.76 | $15.02 | 224026 |
| 2023-03-27 | -58.82 | $15.05 | 143000 |
| 2023-03-24 | -61.76 | $15.02 | 187300 |
| 2023-03-23 | -61.76 | $15.02 | 239114 |
| 2023-03-22 | -71.57 | $14.92 | 221126 |
| 2023-03-21 | -44.12 | $15.20 | 125838 |
| 2023-03-20 | -70.59 | $14.93 | 168600 |
| 2023-03-17 | -81.73 | $14.82 | 171000 |
| 2023-03-16 | -71.43 | $14.97 | 254147 |
| 2023-03-15 | -89.66 | $14.78 | 163213 |
| 2023-03-14 | -72.44 | $15.01 | 221613 |
| 2023-03-13 | -99.21 | $14.67 | 207519 |
| 2023-03-10 | -95.61 | $14.84 | 271100 |
| 2023-03-09 | -98.80 | $15.11 | 444600 |
| 2023-03-08 | -70.89 | $15.37 | 68300 |
| 2023-03-07 | -77.22 | $15.32 | 148013 |
| 2023-03-06 | -46.84 | $15.56 | 116532 |
| 2023-03-03 | -55.68 | $15.53 | 171838 |
| 2023-03-02 | -81.91 | $15.31 | 223147 |
| 2023-03-01 | -88.64 | $15.30 | 198105 |
| 2023-02-28 | -84.09 | $15.34 | 150635 |
| 2023-02-27 | -85.23 | $15.33 | 211342 |
| 2023-02-24 | -95.45 | $15.24 | 232900 |
| 2023-02-23 | -76.34 | $15.37 | 252043 |
| 2023-02-22 | -68.70 | $15.29 | 156075 |
| 2023-02-21 | -62.61 | $15.36 | 148400 |
| 2023-02-17 | -40.87 | $15.61 | 173800 |
| 2023-02-16 | -32.06 | $15.66 | 160600 |
| 2023-02-15 | -21.80 | $15.79 | 165144 |
| 2023-02-14 | -20.30 | $15.81 | 190200 |
| 2023-02-13 | -18.80 | $15.83 | 168447 |
| 2023-02-10 | -33.83 | $15.63 | 244800 |
| 2023-02-09 | -33.83 | $15.63 | 230000 |
| 2023-02-08 | -24.81 | $15.75 | 171720 |
| 2023-02-07 | -15.17 | $15.86 | 339908 |
| 2023-02-06 | -29.66 | $15.65 | 173100 |
| 2023-02-03 | -15.15 | $15.83 | 264834 |
| 2023-02-02 | -1.74 | $16.05 | 482241 |
| 2023-02-01 | -7.19 | $15.78 | 636844 |
| 2023-01-31 | -1.64 | $15.56 | 394901 |
| 2023-01-30 | -17.50 | $15.35 | 658400 |
| 2023-01-27 | -7.50 | $15.47 | 594907 |
| 2023-01-26 | 0.00 | $15.38 | 893727 |
| 2023-01-25 | -8.79 | $15.15 | 290845 |
| 2023-01-24 | -7.69 | $15.16 | 218712 |
| 2023-01-23 | -4.40 | $15.19 | 273407 |
| 2023-01-20 | -14.94 | $15.06 | 225444 |
| 2023-01-19 | -50.57 | $14.75 | 268931 |
| 2023-01-18 | -37.93 | $14.86 | 307900 |
| 2023-01-17 | -8.24 | $15.10 | 271300 |
| 2023-01-13 | -1.30 | $15.08 | 211923 |
| 2023-01-12 | -33.02 | $15.03 | 304000 |
| 2023-01-11 | -52.85 | $14.90 | 389240 |
| 2023-01-10 | -64.23 | $14.76 | 142000 |
| 2023-01-09 | -73.17 | $14.65 | 233800 |
| 2023-01-06 | -69.92 | $14.69 | 243400 |
| 2023-01-05 | -96.75 | $14.36 | 165212 |
| 2023-01-04 | -78.05 | $14.59 | 347518 |
| 2023-01-03 | -84.55 | $14.51 | 263200 |
| 2022-12-30 | -82.11 | $14.54 | 196703 |
| 2022-12-29 | -83.82 | $14.54 | 385106 |
| 2022-12-28 | -98.53 | $14.34 | 435823 |
| 2022-12-27 | -90.15 | $14.49 | 631906 |
| 2022-12-23 | -82.58 | $14.59 | 224600 |
| 2022-12-22 | -87.12 | $14.53 | 326900 |
| 2022-12-21 | -72.95 | $14.79 | 441025 |
| 2022-12-20 | -92.62 | $14.55 | 357882 |
| 2022-12-19 | -95.83 | $14.53 | 186000 |
| 2022-12-16 | -90.09 | $14.68 | 239800 |
| 2022-12-15 | -95.87 | $14.83 | 253624 |
| 2022-12-14 | -79.46 | $15.18 | 267222 |
| 2022-12-13 | -76.00 | $15.25 | 368545 |
| 2022-12-12 | -84.00 | $15.15 | 226237 |
| 2022-12-09 | -100.00 | $14.95 | 168900 |
| 2022-12-08 | -91.20 | $15.06 | 279441 |
| 2022-12-07 | -98.40 | $14.97 | 270200 |
| 2022-12-06 | -96.00 | $15.00 | 205130 |
| 2022-12-05 | -75.00 | $15.27 | 152505 |
| 2022-12-02 | -56.45 | $15.50 | 164600 |
| 2022-12-01 | -50.81 | $15.57 | 250100 |
| 2022-11-30 | -53.23 | $15.54 | 263334 |
| 2022-11-29 | -87.90 | $15.11 | 131000 |
| 2022-11-28 | -87.90 | $15.11 | 195107 |
| 2022-11-25 | -70.97 | $15.32 | 47900 |
| 2022-11-23 | -72.58 | $15.30 | 163700 |
| 2022-11-22 | -78.23 | $15.23 | 216735 |
| 2022-11-21 | -91.94 | $15.06 | 155900 |
| 2022-11-18 | -91.67 | $15.10 | 412023 |
| 2022-11-17 | -17.01 | $15.95 | 187123 |
| 2022-11-16 | -16.33 | $15.96 | 260824 |
| 2022-11-15 | -8.16 | $16.08 | 298000 |
| 2022-11-14 | -21.99 | $15.83 | 181340 |
| 2022-11-11 | -4.96 | $16.07 | 371036 |
| 2022-11-10 | -1.40 | $15.94 | 235800 |
| 2022-11-09 | -40.49 | $15.17 | 106749 |
| 2022-11-08 | -19.02 | $15.52 | 158908 |
| 2022-11-07 | -26.38 | $15.40 | 125947 |
| 2022-11-04 | -32.52 | $15.30 | 165500 |
| 2022-11-03 | -41.72 | $15.15 | 134344 |
| 2022-11-02 | -34.97 | $15.26 | 139000 |
| 2022-11-01 | -14.72 | $15.59 | 125131 |
| 2022-10-31 | -5.84 | $15.65 | 111010 |
| 2022-10-28 | -1.30 | $15.72 | 258603 |
| 2022-10-27 | -19.46 | $15.40 | 130309 |
| 2022-10-26 | -16.11 | $15.45 | 264700 |
| 2022-10-25 | -2.14 | $15.57 | 144037 |
| 2022-10-24 | -13.18 | $15.32 | 103039 |
| 2022-10-21 | -24.03 | $15.18 | 158100 |
| 2022-10-20 | -51.94 | $14.82 | 216400 |
| 2022-10-19 | -41.86 | $14.95 | 148922 |
| 2022-10-18 | -49.69 | $15.01 | 352800 |
| 2022-10-17 | -57.76 | $14.88 | 244922 |
| 2022-10-14 | -79.50 | $14.53 | 153300 |
| 2022-10-13 | -61.11 | $14.83 | 240011 |
| 2022-10-12 | -94.51 | $14.54 | 189516 |
| 2022-10-11 | -90.91 | $14.60 | 230200 |
| 2022-10-10 | -88.83 | $14.66 | 248200 |
| 2022-10-07 | -89.04 | $14.80 | 210800 |
| 2022-10-06 | -69.41 | $15.23 | 169705 |
| 2022-10-05 | -63.47 | $15.36 | 181589 |
| 2022-10-04 | -61.19 | $15.41 | 426300 |
| 2022-10-03 | -81.74 | $14.96 | 227205 |
| 2022-09-30 | -99.54 | $14.57 | 239830 |
| 2022-09-29 | -93.43 | $14.76 | 300200 |
| 2022-09-28 | -82.46 | $15.01 | 342800 |
| 2022-09-27 | -94.79 | $14.75 | 263100 |
| 2022-09-26 | -96.59 | $14.77 | 232811 |
| 2022-09-23 | -91.48 | $14.92 | 403109 |
| 2022-09-22 | -97.71 | $15.25 | 162900 |
| 2022-09-21 | -98.15 | $15.37 | 153404 |
| 2022-09-20 | -93.10 | $15.61 | 175218 |
| 2022-09-19 | -87.41 | $15.79 | 157935 |
| 2022-09-16 | -91.28 | $15.79 | 126800 |
| 2022-09-15 | -90.38 | $15.94 | 64411 |
| 2022-09-14 | -82.69 | $16.06 | 81200 |
| 2022-09-13 | -85.54 | $16.03 | 116027 |
| 2022-09-12 | -48.80 | $16.64 | 89457 |
| 2022-09-09 | -57.23 | $16.50 | 96300 |
| 2022-09-08 | -66.87 | $16.34 | 164007 |
| 2022-09-07 | -81.33 | $16.10 | 157200 |
| 2022-09-06 | -94.44 | $15.92 | 150500 |
| 2022-09-02 | -95.57 | $15.94 | 146700 |
| 2022-09-01 | -81.01 | $16.17 | 171341 |
| 2022-08-31 | -99.28 | $16.07 | 171700 |
| 2022-08-30 | -93.53 | $16.15 | 139625 |
| 2022-08-29 | -94.17 | $16.32 | 83046 |
| 2022-08-26 | -100.00 | $16.47 | 296973 |
| 2022-08-25 | -50.50 | $16.94 | 206800 |
| 2022-08-24 | -52.24 | $16.75 | 92508 |
| 2022-08-23 | -51.03 | $16.71 | 70300 |
| 2022-08-22 | -44.51 | $16.72 | 151716 |
| 2022-08-19 | -23.78 | $17.06 | 204327 |
| 2022-08-18 | -14.63 | $17.21 | 119841 |
| 2022-08-17 | -13.41 | $17.23 | 285310 |
| 2022-08-16 | -4.27 | $17.38 | 119619 |
| 2022-08-15 | -2.31 | $17.34 | 165100 |
| 2022-08-12 | 0.00 | $17.29 | 128900 |
| 2022-08-11 | -11.24 | $16.97 | 147124 |
| 2022-08-10 | -2.65 | $16.93 | 231800 |
| 2022-08-09 | -14.20 | $16.60 | 136300 |
| 2022-08-08 | -9.09 | $16.69 | 205100 |
| 2022-08-05 | -8.52 | $16.70 | 223506 |
| 2022-08-04 | -4.55 | $16.77 | 189346 |
| 2022-08-03 | -2.29 | $16.80 | 168300 |
| 2022-08-02 | -12.05 | $16.55 | 222700 |
| 2022-08-01 | -7.27 | $16.62 | 133113 |
| 2022-07-29 | -4.91 | $16.64 | 156019 |
| 2022-07-28 | -2.92 | $16.42 | 229300 |
| 2022-07-27 | -8.87 | $16.22 | 295737 |
| 2022-07-26 | -28.70 | $15.91 | 208800 |
| 2022-07-25 | -19.13 | $16.02 | 161300 |
| 2022-07-22 | -16.52 | $16.05 | 94518 |
| 2022-07-21 | 0.00 | $16.22 | 114600 |
| 2022-07-20 | -10.91 | $16.00 | 185900 |
| 2022-07-19 | -7.00 | $15.95 | 157127 |
| 2022-07-18 | -35.04 | $15.54 | 129200 |
| 2022-07-15 | -30.66 | $15.60 | 79800 |
| 2022-07-14 | -50.37 | $15.33 | 119900 |
| 2022-07-13 | -46.72 | $15.38 | 181400 |
| 2022-07-12 | -40.15 | $15.47 | 146900 |
| 2022-07-11 | -27.66 | $15.67 | 147100 |
| 2022-07-08 | -43.90 | $15.80 | 152600 |
| 2022-07-07 | -46.36 | $15.83 | 188845 |
| 2022-07-06 | -57.21 | $15.60 | 188300 |
| 2022-07-05 | -59.01 | $15.56 | 142400 |
| 2022-07-01 | -60.81 | $15.52 | 71400 |
| 2022-06-30 | -68.92 | $15.34 | 238811 |
| 2022-06-29 | -62.61 | $15.48 | 201600 |
| 2022-06-28 | -61.71 | $15.50 | 179919 |
| 2022-06-27 | -51.80 | $15.72 | 99320 |
| 2022-06-24 | -48.65 | $15.79 | 190607 |
| 2022-06-23 | -68.47 | $15.35 | 134300 |
| 2022-06-22 | -76.58 | $15.17 | 154033 |
| 2022-06-21 | -73.42 | $15.24 | 210600 |
| 2022-06-17 | -90.99 | $14.85 | 266700 |
| 2022-06-16 | -97.18 | $14.80 | 181415 |
| 2022-06-15 | -74.36 | $15.42 | 293015 |
| 2022-06-14 | -92.31 | $15.07 | 228233 |
| 2022-06-13 | -95.51 | $15.17 | 251905 |
| 2022-06-10 | -68.15 | $15.80 | 228200 |
| 2022-06-09 | -35.03 | $16.32 | 106500 |
| 2022-06-08 | -13.38 | $16.66 | 97600 |
| 2022-06-07 | 0.00 | $16.87 | 89500 |
| 2022-06-06 | -11.61 | $16.67 | 89200 |
| 2022-06-03 | -22.01 | $16.54 | 86400 |
| 2022-06-02 | -22.61 | $16.84 | 187200 |
| 2022-06-01 | -44.20 | $16.55 | 216604 |
| 2022-05-31 | -41.52 | $16.61 | 206820 |
| 2022-05-27 | -36.61 | $16.72 | 156815 |
| 2022-05-26 | -54.91 | $16.31 | 201200 |
| 2022-05-25 | -69.64 | $15.98 | 250623 |
| 2022-05-24 | -81.70 | $15.71 | 366001 |
| 2022-05-23 | -73.66 | $15.89 | 196000 |
| 2022-05-20 | -83.93 | $15.66 | 158824 |
| 2022-05-19 | -93.67 | $15.68 | 174201 |
| 2022-05-18 | -89.86 | $15.82 | 326023 |
| 2022-05-17 | -67.03 | $16.45 | 182900 |
| 2022-05-16 | -76.45 | $16.19 | 202100 |
| 2022-05-13 | -73.91 | $16.26 | 205518 |
| 2022-05-12 | -88.04 | $15.87 | 215934 |
| 2022-05-11 | -98.77 | $15.89 | 176505 |
| 2022-05-10 | -92.31 | $16.14 | 239942 |
| 2022-05-09 | -98.14 | $16.19 | 299900 |
| 2022-05-06 | -87.10 | $16.76 | 222100 |
| 2022-05-05 | -82.80 | $16.84 | 249600 |
| 2022-05-04 | -50.00 | $17.45 | 228400 |
| 2022-05-03 | -80.66 | $16.93 | 196118 |
| 2022-05-02 | -82.55 | $16.89 | 566721 |
| 2022-04-29 | -100.00 | $16.81 | 151700 |
| 2022-04-28 | -68.89 | $17.44 | 114400 |
| 2022-04-27 | -93.55 | $17.00 | 162700 |
| 2022-04-26 | -99.47 | $16.92 | 168900 |
| 2022-04-25 | -79.57 | $17.33 | 182800 |
| 2022-04-22 | -98.05 | $17.30 | 176200 |
| 2022-04-21 | -93.69 | $17.77 | 190627 |
| 2022-04-20 | -67.57 | $18.06 | 182410 |
| 2022-04-19 | -64.86 | $18.09 | 162100 |
| 2022-04-18 | -88.29 | $17.83 | 103428 |
| 2022-04-14 | -97.25 | $17.75 | 147100 |
| 2022-04-13 | -69.17 | $17.98 | 125800 |
| 2022-04-12 | -67.55 | $17.79 | 235600 |
| 2022-04-11 | -50.55 | $17.89 | 156700 |
| 2022-04-08 | -27.69 | $18.27 | 123800 |
| 2022-04-07 | -28.21 | $18.26 | 194300 |
| 2022-04-06 | -31.79 | $18.19 | 177937 |
| 2022-04-05 | -20.00 | $18.42 | 104700 |
| 2022-04-04 | -11.79 | $18.58 | 187300 |
| 2022-04-01 | -15.38 | $18.51 | 141300 |
| 2022-03-31 | -18.97 | $18.44 | 136923 |
| 2022-03-30 | -6.67 | $18.68 | 89424 |
| 2022-03-29 | -2.05 | $18.77 | 167400 |
| 2022-03-28 | -0.59 | $18.54 | 96800 |
| 2022-03-25 | -3.66 | $18.44 | 120200 |
| 2022-03-24 | -7.59 | $18.32 | 171832 |
| 2022-03-23 | -16.57 | $18.15 | 121147 |
| 2022-03-22 | -4.57 | $18.36 | 119004 |
| 2022-03-21 | -8.13 | $18.16 | 138246 |
| 2022-03-18 | 0.00 | $18.21 | 134200 |
| 2022-03-17 | -16.77 | $17.98 | 201037 |
| 2022-03-16 | -39.29 | $17.71 | 232513 |
| 2022-03-15 | -61.90 | $17.33 | 202000 |
| 2022-03-14 | -83.93 | $16.96 | 160700 |
| 2022-03-11 | -77.84 | $17.10 | 146500 |
| 2022-03-10 | -68.90 | $17.34 | 185037 |
| 2022-03-09 | -64.65 | $17.45 | 118300 |
| 2022-03-08 | -90.70 | $16.89 | 215500 |
| 2022-03-07 | -85.12 | $17.01 | 390602 |
| 2022-03-04 | -54.88 | $17.66 | 206735 |
| 2022-03-03 | -46.51 | $17.84 | 108900 |
| 2022-03-02 | -40.47 | $17.97 | 224200 |
| 2022-03-01 | -53.02 | $17.70 | 330700 |
| 2022-02-28 | -46.05 | $17.85 | 239700 |
| 2022-02-25 | -46.51 | $17.84 | 357700 |
| 2022-02-24 | -64.65 | $17.45 | 411100 |
| 2022-02-23 | -100.00 | $17.20 | 179000 |
| 2022-02-22 | -90.34 | $17.53 | 310933 |
| 2022-02-18 | -60.82 | $17.80 | 228600 |
| 2022-02-17 | -52.05 | $17.95 | 193700 |
| 2022-02-16 | -29.24 | $18.34 | 131900 |
| 2022-02-15 | -36.42 | $18.23 | 142300 |
| 2022-02-14 | -54.40 | $17.96 | 259703 |
| 2022-02-11 | -53.27 | $18.06 | 359434 |
| 2022-02-10 | -43.24 | $18.39 | 225000 |
| 2022-02-09 | -23.87 | $18.82 | 237634 |
| 2022-02-08 | -38.29 | $18.50 | 137500 |
| 2022-02-07 | -43.69 | $18.38 | 198200 |
| 2022-02-04 | -39.64 | $18.47 | 259400 |
| 2022-02-03 | -45.50 | $18.34 | 322300 |
| 2022-02-02 | -28.81 | $18.81 | 195100 |
| 2022-02-01 | -42.17 | $18.57 | 202807 |
| 2022-01-31 | -47.39 | $18.44 | 324230 |
| 2022-01-28 | -61.45 | $18.09 | 198837 |
| 2022-01-27 | -77.51 | $17.69 | 197318 |
| 2022-01-26 | -76.71 | $17.71 | 273910 |
| 2022-01-25 | -76.71 | $17.71 | 258600 |
| 2022-01-24 | -68.27 | $17.92 | 619000 |
| 2022-01-21 | -95.48 | $17.93 | 427428 |
| 2022-01-20 | -97.71 | $18.34 | 181100 |
| 2022-01-19 | -99.10 | $18.52 | 309728 |
| 2022-01-18 | -72.80 | $18.71 | 291500 |
| 2022-01-14 | -40.00 | $19.12 | 238200 |
| 2022-01-13 | -47.20 | $19.03 | 284038 |
| 2022-01-12 | -25.60 | $19.30 | 250200 |
| 2022-01-11 | -33.60 | $19.20 | 232700 |
| 2022-01-10 | -51.20 | $18.98 | 294730 |
| 2022-01-07 | -44.80 | $19.06 | 260117 |
| 2022-01-06 | -42.40 | $19.09 | 408100 |
| 2022-01-05 | -42.40 | $19.09 | 488735 |
| 2022-01-04 | -8.80 | $19.51 | 183841 |
| 2022-01-03 | -4.03 | $19.56 | 206820 |
| 2021-12-31 | -16.13 | $19.41 | 165404 |
| 2021-12-30 | -10.48 | $19.48 | 194607 |
| 2021-12-29 | -2.46 | $19.56 | 137700 |
| 2021-12-28 | -10.66 | $19.46 | 170846 |
| 2021-12-27 | 0.00 | $19.52 | 235154 |
| 2021-12-23 | -3.23 | $19.27 | 273600 |
| 2021-12-22 | -25.81 | $19.06 | 363627 |
| 2021-12-21 | -55.34 | $18.83 | 313929 |
| 2021-12-20 | -87.97 | $18.53 | 219100 |
| 2021-12-17 | -70.40 | $18.82 | 252400 |
| 2021-12-16 | -87.63 | $18.93 | 189416 |
| 2021-12-15 | -82.47 | $19.13 | 176500 |
| 2021-12-14 | -90.21 | $18.83 | 240700 |
| 2021-12-13 | -86.60 | $18.97 | 120935 |
| 2021-12-10 | -80.93 | $19.19 | 122500 |
| 2021-12-09 | -82.99 | $19.11 | 124005 |
| 2021-12-08 | -80.93 | $19.19 | 209900 |
| 2021-12-07 | -85.31 | $19.02 | 259600 |
| 2021-12-06 | -93.56 | $18.70 | 461249 |
| 2021-12-03 | -96.91 | $18.57 | 226211 |
| 2021-12-02 | -94.13 | $18.80 | 163449 |
| 2021-12-01 | -98.93 | $18.62 | 201808 |
| 2021-11-30 | -98.58 | $18.86 | 230323 |
| 2021-11-29 | -90.75 | $19.19 | 201200 |
| 2021-11-26 | -97.98 | $18.94 | 278509 |
| 2021-11-24 | -94.39 | $19.30 | 193210 |
| 2021-11-23 | -96.26 | $19.24 | 292133 |
| 2021-11-22 | -95.78 | $19.38 | 320426 |
| 2021-11-19 | -98.38 | $19.30 | 662809 |
| 2021-11-18 | -9.43 | $22.18 | 338600 |
| 2021-11-17 | -2.53 | $22.21 | 346222 |
| 2021-11-16 | -5.13 | $22.15 | 469300 |
| 2021-11-15 | -9.32 | $22.03 | 438438 |
| 2021-11-12 | -8.67 | $21.94 | 784372 |
| 2021-11-11 | -18.49 | $21.53 | 141500 |
| 2021-11-10 | -18.02 | $21.49 | 192845 |
| 2021-11-09 | -7.25 | $21.66 | 182800 |
| 2021-11-08 | -3.63 | $21.73 | 162535 |
| 2021-11-05 | -4.79 | $21.66 | 187813 |
| 2021-11-04 | -3.59 | $21.48 | 98500 |
| 2021-11-03 | -0.66 | $21.37 | 122300 |
| 2021-11-02 | -3.51 | $21.28 | 177805 |
| 2021-11-01 | -4.79 | $21.22 | 153534 |
| 2021-10-29 | 0.00 | $21.21 | 84332 |
| 2021-10-28 | -1.80 | $21.14 | 85400 |
| 2021-10-27 | -9.38 | $20.95 | 108377 |
| 2021-10-26 | -1.91 | $21.04 | 117522 |
| 2021-10-25 | -1.37 | $20.94 | 91016 |
| 2021-10-22 | -4.32 | $20.83 | 96108 |
| 2021-10-21 | -1.48 | $20.83 | 72810 |
| 2021-10-20 | -5.19 | $20.78 | 50313 |
| 2021-10-19 | -1.60 | $20.73 | 131901 |
| 2021-10-18 | 0.00 | $20.57 | 89400 |
| 2021-10-15 | -3.16 | $20.42 | 86401 |
| 2021-10-14 | -18.95 | $20.27 | 166300 |
| 2021-10-13 | -51.92 | $20.00 | 67000 |
| 2021-10-12 | -55.77 | $19.96 | 106200 |
| 2021-10-11 | -54.13 | $20.00 | 180600 |
| 2021-10-08 | -45.87 | $20.09 | 73807 |
| 2021-10-07 | -46.61 | $20.13 | 145243 |
| 2021-10-06 | -68.00 | $19.90 | 142422 |
| 2021-10-05 | -69.60 | $19.88 | 100200 |
| 2021-10-04 | -90.91 | $19.62 | 164200 |
| 2021-10-01 | -74.80 | $19.90 | 228000 |
| 2021-09-30 | -98.23 | $19.80 | 138542 |
| 2021-09-29 | -87.39 | $19.94 | 141400 |
| 2021-09-28 | -86.49 | $19.95 | 166505 |
| 2021-09-27 | -53.15 | $20.32 | 137100 |
| 2021-09-24 | -47.75 | $20.38 | 145700 |
| 2021-09-23 | -49.55 | $20.36 | 111600 |
| 2021-09-22 | -65.77 | $20.18 | 97600 |
| 2021-09-21 | -85.59 | $19.96 | 165028 |
| 2021-09-20 | -85.59 | $19.96 | 240300 |
| 2021-09-17 | -74.36 | $20.33 | 195961 |
| 2021-09-16 | -47.13 | $20.50 | 312920 |
| 2021-09-15 | -47.13 | $20.50 | 149940 |
| 2021-09-14 | -67.82 | $20.32 | 124800 |
| 2021-09-13 | -50.57 | $20.47 | 145800 |
| 2021-09-10 | -55.17 | $20.43 | 181712 |
| 2021-09-09 | -37.93 | $20.58 | 91332 |
| 2021-09-08 | -25.29 | $20.69 | 141600 |
| 2021-09-07 | -17.24 | $20.76 | 122932 |
| 2021-09-03 | -6.90 | $20.85 | 68749 |
| 2021-09-02 | -16.09 | $20.77 | 205911 |
| 2021-09-01 | -14.94 | $20.78 | 205102 |
| 2021-08-31 | -8.43 | $20.80 | 94600 |
| 2021-08-30 | 0.00 | $20.82 | 93708 |
| 2021-08-27 | 0.00 | $20.72 | 119700 |
| 2021-08-26 | -16.95 | $20.53 | 56105 |
| 2021-08-25 | -5.08 | $20.60 | 144730 |
| 2021-08-24 | -7.02 | $20.57 | 89400 |
| 2021-08-23 | -14.04 | $20.49 | 89222 |
| 2021-08-20 | -42.11 | $20.33 | 65027 |
| 2021-08-19 | -68.42 | $20.18 | 179900 |
| 2021-08-18 | -62.50 | $20.17 | 121900 |
| 2021-08-17 | -31.51 | $20.34 | 386425 |
| 2021-08-16 | 0.00 | $20.57 | 117300 |
| 2021-08-13 | 0.00 | $20.53 | 114717 |
| 2021-08-12 | -2.68 | $20.47 | 107900 |
| 2021-08-11 | -6.25 | $20.43 | 140506 |
| 2021-08-10 | -3.88 | $20.37 | 133400 |
| 2021-08-09 | -4.00 | $20.34 | 130200 |
| 2021-08-06 | -2.04 | $20.34 | 81414 |
| 2021-08-05 | 0.00 | $20.30 | 109549 |
| 2021-08-04 | -13.33 | $20.16 | 130432 |
| 2021-08-03 | -6.67 | $20.22 | 104346 |
| 2021-08-02 | -22.22 | $20.08 | 208408 |
| 2021-07-30 | -21.11 | $20.09 | 133500 |
| 2021-07-29 | -6.67 | $20.22 | 114723 |
| 2021-07-28 | -16.67 | $20.13 | 110237 |
| 2021-07-27 | -18.89 | $20.11 | 120809 |
| 2021-07-26 | -3.33 | $20.25 | 125000 |
| 2021-07-23 | -5.56 | $20.23 | 234800 |
| 2021-07-22 | -18.18 | $20.01 | 81032 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.87
2026-07-20
Close Price
$26.15
Vol: 190653Average Directional Index - Detailed Analysis
Minimum
8.50
Average
22.23
Maximum
67.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.87 | $26.15 | 190653 |
| 2026-07-17 | 14.01 | $25.97 | 295524 |
| 2026-07-16 | 14.41 | $26.20 | 266210 |
| 2026-07-15 | 14.39 | $26.18 | 249200 |
| 2026-07-14 | 14.11 | $26.11 | 229200 |
| 2026-07-13 | 14.06 | $25.96 | 261199 |
| 2026-07-10 | 14.01 | $26.11 | 245856 |
| 2026-07-09 | 13.97 | $25.92 | 360625 |
| 2026-07-08 | 14.16 | $25.55 | 237200 |
| 2026-07-07 | 14.77 | $25.81 | 294700 |
| 2026-07-06 | 15.18 | $25.70 | 265090 |
| 2026-07-02 | 15.46 | $25.59 | 225809 |
| 2026-07-01 | 15.86 | $25.62 | 193221 |
| 2026-06-30 | 16.38 | $25.55 | 260700 |
| 2026-06-29 | 17.00 | $25.38 | 286000 |
| 2026-06-26 | 17.74 | $25.06 | 411230 |
| 2026-06-25 | 18.10 | $24.76 | 183604 |
| 2026-06-24 | 18.58 | $24.82 | 233138 |
| 2026-06-23 | 18.65 | $24.89 | 236345 |
| 2026-06-22 | 18.72 | $25.00 | 433868 |
| 2026-06-18 | 19.31 | $25.29 | 263338 |
| 2026-06-17 | 20.25 | $25.00 | 257511 |
| 2026-06-16 | 21.25 | $25.34 | 187030 |
| 2026-06-15 | 21.70 | $25.40 | 215005 |
| 2026-06-12 | 22.19 | $24.83 | 198700 |
| 2026-06-11 | 23.29 | $24.75 | 173934 |
| 2026-06-10 | 23.96 | $24.29 | 358518 |
| 2026-06-09 | 24.67 | $24.70 | 263635 |
| 2026-06-08 | 25.42 | $24.86 | 371659 |
| 2026-06-05 | 26.39 | $24.95 | 369019 |
| 2026-06-04 | 27.40 | $25.35 | 254343 |
| 2026-06-03 | 27.40 | $25.43 | 260300 |
| 2026-06-02 | 27.24 | $25.62 | 403800 |
| 2026-06-01 | 26.48 | $25.56 | 328600 |
| 2026-05-29 | 25.80 | $25.50 | 366900 |
| 2026-05-28 | 25.05 | $25.39 | 197446 |
| 2026-05-27 | 24.57 | $25.13 | 200484 |
| 2026-05-26 | 24.15 | $25.19 | 235805 |
| 2026-05-22 | 23.70 | $25.02 | 143302 |
| 2026-05-21 | 23.51 | $24.86 | 172300 |
| 2026-05-20 | 23.56 | $24.82 | 259900 |
| 2026-05-19 | 23.61 | $24.53 | 195900 |
| 2026-05-18 | 23.69 | $24.76 | 227253 |
| 2026-05-15 | 23.49 | $25.07 | 226600 |
| 2026-05-14 | 22.61 | $25.28 | 327315 |
| 2026-05-13 | 21.69 | $24.95 | 242313 |
| 2026-05-12 | 21.03 | $24.74 | 222707 |
| 2026-05-11 | 20.64 | $24.60 | 308500 |
| 2026-05-08 | 20.23 | $24.54 | 205900 |
| 2026-05-07 | 19.97 | $24.35 | 232881 |
| 2026-05-06 | 19.73 | $24.49 | 214711 |
| 2026-05-05 | 19.63 | $24.06 | 175711 |
| 2026-05-04 | 19.87 | $23.89 | 302400 |
| 2026-05-01 | 20.11 | $24.12 | 199633 |
| 2026-04-30 | 20.54 | $24.01 | 303406 |
| 2026-04-29 | 21.28 | $23.80 | 379310 |
| 2026-04-28 | 22.20 | $24.01 | 437247 |
| 2026-04-27 | 22.89 | $24.39 | 303756 |
| 2026-04-24 | 23.13 | $24.63 | 393100 |
| 2026-04-23 | 22.81 | $24.40 | 474110 |
| 2026-04-22 | 22.48 | $24.49 | 273700 |
| 2026-04-21 | 22.39 | $24.12 | 292447 |
| 2026-04-20 | 22.51 | $24.15 | 300365 |
| 2026-04-17 | 22.81 | $23.98 | 440291 |
| 2026-04-16 | 23.17 | $23.79 | 304237 |
| 2026-04-15 | 23.73 | $23.85 | 348700 |
| 2026-04-14 | 24.32 | $23.77 | 475233 |
| 2026-04-13 | 24.99 | $23.66 | 324721 |
| 2026-04-10 | 25.95 | $23.50 | 208201 |
| 2026-04-09 | 26.69 | $23.53 | 282700 |
| 2026-04-08 | 27.63 | $23.25 | 297837 |
| 2026-04-07 | 28.89 | $22.56 | 250400 |
| 2026-04-06 | 29.63 | $22.63 | 337222 |
| 2026-04-02 | 30.46 | $22.43 | 196176 |
| 2026-04-01 | 31.08 | $22.40 | 340622 |
| 2026-03-31 | 31.67 | $21.89 | 337452 |
| 2026-03-30 | 31.20 | $21.04 | 387608 |
| 2026-03-27 | 29.96 | $21.31 | 274500 |
| 2026-03-26 | 28.93 | $21.80 | 263900 |
| 2026-03-25 | 28.31 | $22.21 | 243374 |
| 2026-03-24 | 28.04 | $22.20 | 339311 |
| 2026-03-23 | 27.17 | $22.08 | 524352 |
| 2026-03-20 | 26.29 | $22.08 | 417500 |
| 2026-03-19 | 24.71 | $22.37 | 253548 |
| 2026-03-18 | 23.43 | $22.53 | 219300 |
| 2026-03-17 | 22.35 | $22.73 | 224616 |
| 2026-03-16 | 21.37 | $22.54 | 220726 |
| 2026-03-13 | 20.21 | $22.44 | 204400 |
| 2026-03-12 | 18.99 | $22.57 | 219356 |
| 2026-03-11 | 17.98 | $23.03 | 178158 |
| 2026-03-10 | 17.32 | $22.97 | 449516 |
| 2026-03-09 | 16.63 | $22.90 | 630120 |
| 2026-03-06 | 15.39 | $22.80 | 278500 |
| 2026-03-05 | 14.68 | $23.04 | 251832 |
| 2026-03-04 | 14.27 | $23.20 | 149645 |
| 2026-03-03 | 14.04 | $23.02 | 370034 |
| 2026-03-02 | 13.48 | $23.26 | 227279 |
| 2026-02-27 | 13.32 | $23.16 | 244200 |
| 2026-02-26 | 13.27 | $23.25 | 135636 |
| 2026-02-25 | 13.21 | $23.28 | 158665 |
| 2026-02-24 | 13.36 | $23.12 | 171024 |
| 2026-02-23 | 12.87 | $22.88 | 204300 |
| 2026-02-20 | 12.35 | $23.12 | 219825 |
| 2026-02-19 | 11.92 | $22.93 | 358555 |
| 2026-02-18 | 11.44 | $23.16 | 269920 |
| 2026-02-17 | 11.33 | $23.26 | 352102 |
| 2026-02-13 | 11.18 | $23.27 | 180437 |
| 2026-02-12 | 11.34 | $23.17 | 290600 |
| 2026-02-11 | 11.59 | $23.31 | 229525 |
| 2026-02-10 | 11.69 | $23.15 | 206108 |
| 2026-02-09 | 11.61 | $23.25 | 197909 |
| 2026-02-06 | 11.48 | $23.10 | 260408 |
| 2026-02-05 | 10.90 | $22.69 | 248815 |
| 2026-02-04 | 10.00 | $22.96 | 328400 |
| 2026-02-03 | 9.29 | $23.17 | 266200 |
| 2026-02-02 | 8.92 | $23.42 | 290246 |
| 2026-01-30 | 8.68 | $23.23 | 220501 |
| 2026-01-29 | 8.59 | $23.29 | 237945 |
| 2026-01-28 | 8.50 | $23.35 | 221244 |
| 2026-01-27 | 8.78 | $23.32 | 205500 |
| 2026-01-26 | 9.01 | $23.28 | 310200 |
| 2026-01-23 | 9.25 | $23.69 | 315973 |
| 2026-01-22 | 9.25 | $23.51 | 435437 |
| 2026-01-21 | 9.48 | $23.28 | 371179 |
| 2026-01-20 | 9.67 | $22.93 | 447900 |
| 2026-01-16 | 9.19 | $23.12 | 603316 |
| 2026-01-15 | 9.24 | $23.11 | 436331 |
| 2026-01-14 | 9.16 | $23.10 | 374000 |
| 2026-01-13 | 9.08 | $23.34 | 452092 |
| 2026-01-12 | 9.55 | $23.55 | 293824 |
| 2026-01-09 | 9.26 | $23.55 | 368358 |
| 2026-01-08 | 9.03 | $23.45 | 246223 |
| 2026-01-07 | 8.95 | $23.39 | 270656 |
| 2026-01-06 | 8.87 | $23.41 | 303876 |
| 2026-01-05 | 8.87 | $23.33 | 367646 |
| 2026-01-02 | 8.85 | $23.25 | 319700 |
| 2025-12-31 | 9.02 | $23.32 | 289732 |
| 2025-12-30 | 8.95 | $23.38 | 253041 |
| 2025-12-29 | 8.89 | $23.30 | 209322 |
| 2025-12-26 | 8.86 | $23.38 | 179728 |
| 2025-12-24 | 8.66 | $23.29 | 141700 |
| 2025-12-23 | 8.74 | $23.14 | 213279 |
| 2025-12-22 | 9.04 | $22.85 | 265810 |
| 2025-12-19 | 9.41 | $22.80 | 277416 |
| 2025-12-18 | 9.81 | $22.76 | 260728 |
| 2025-12-17 | 9.77 | $22.35 | 222400 |
| 2025-12-16 | 9.35 | $22.63 | 283404 |
| 2025-12-15 | 8.90 | $22.47 | 266300 |
| 2025-12-12 | 8.67 | $22.53 | 243900 |
| 2025-12-11 | 8.53 | $22.79 | 292321 |
| 2025-12-10 | 8.70 | $22.90 | 267400 |
| 2025-12-09 | 9.03 | $22.91 | 222542 |
| 2025-12-08 | 9.40 | $23.11 | 325189 |
| 2025-12-05 | 9.66 | $23.25 | 232500 |
| 2025-12-04 | 10.05 | $23.07 | 202604 |
| 2025-12-03 | 10.52 | $23.06 | 213107 |
| 2025-12-02 | 10.92 | $22.99 | 344500 |
| 2025-12-01 | 11.17 | $22.66 | 284200 |
| 2025-11-28 | 10.98 | $22.67 | 278916 |
| 2025-11-26 | 10.96 | $22.60 | 315286 |
| 2025-11-25 | 10.91 | $22.40 | 535440 |
| 2025-11-24 | 10.71 | $22.56 | 506300 |
| 2025-11-21 | 10.71 | $22.79 | 373300 |
| 2025-11-20 | 10.96 | $23.25 | 340344 |
| 2025-11-19 | 11.04 | $23.45 | 474309 |
| 2025-11-18 | 11.47 | $23.15 | 355806 |
| 2025-11-17 | 11.60 | $23.34 | 475300 |
| 2025-11-14 | 12.04 | $23.17 | 360400 |
| 2025-11-13 | 12.50 | $23.39 | 296748 |
| 2025-11-12 | 12.49 | $23.69 | 323300 |
| 2025-11-11 | 11.89 | $23.48 | 276900 |
| 2025-11-10 | 11.68 | $23.17 | 300442 |
| 2025-11-07 | 11.95 | $22.79 | 330300 |
| 2025-11-06 | 12.20 | $22.84 | 341426 |
| 2025-11-05 | 12.75 | $23.30 | 222008 |
| 2025-11-04 | 12.68 | $23.05 | 514600 |
| 2025-11-03 | 12.84 | $23.40 | 284847 |
| 2025-10-31 | 12.45 | $23.28 | 292100 |
| 2025-10-30 | 12.29 | $23.02 | 329683 |
| 2025-10-29 | 12.34 | $23.10 | 264024 |
| 2025-10-28 | 12.18 | $23.18 | 317173 |
| 2025-10-27 | 11.81 | $23.10 | 387300 |
| 2025-10-24 | 11.42 | $22.97 | 344904 |
| 2025-10-23 | 11.59 | $22.83 | 223706 |
| 2025-10-22 | 12.14 | $22.66 | 282000 |
| 2025-10-21 | 12.72 | $22.87 | 187601 |
| 2025-10-20 | 12.77 | $22.78 | 288053 |
| 2025-10-17 | 13.06 | $22.50 | 293900 |
| 2025-10-16 | 13.57 | $22.51 | 421159 |
| 2025-10-15 | 14.11 | $22.61 | 176927 |
| 2025-10-14 | 14.48 | $22.49 | 206703 |
| 2025-10-13 | 15.03 | $22.52 | 177407 |
| 2025-10-10 | 15.73 | $22.12 | 333200 |
| 2025-10-09 | 16.47 | $22.64 | 218800 |
| 2025-10-08 | 15.93 | $22.67 | 204800 |
| 2025-10-07 | 15.58 | $22.45 | 199711 |
| 2025-10-06 | 15.21 | $22.50 | 166204 |
| 2025-10-03 | 15.11 | $22.51 | 276279 |
| 2025-10-02 | 15.00 | $22.45 | 222806 |
| 2025-10-01 | 15.07 | $22.42 | 163303 |
| 2025-09-30 | 15.28 | $22.30 | 218310 |
| 2025-09-29 | 15.88 | $22.24 | 200792 |
| 2025-09-26 | 16.53 | $22.11 | 187700 |
| 2025-09-25 | 17.33 | $22.01 | 324300 |
| 2025-09-24 | 18.22 | $22.24 | 178800 |
| 2025-09-23 | 18.31 | $22.41 | 211900 |
| 2025-09-22 | 18.13 | $22.45 | 271600 |
| 2025-09-19 | 17.52 | $22.39 | 316010 |
| 2025-09-18 | 17.04 | $22.22 | 232296 |
| 2025-09-17 | 16.74 | $22.19 | 241407 |
| 2025-09-16 | 16.61 | $22.10 | 174402 |
| 2025-09-15 | 16.16 | $22.25 | 225245 |
| 2025-09-12 | 15.52 | $22.07 | 153928 |
| 2025-09-11 | 15.08 | $22.13 | 222421 |
| 2025-09-10 | 14.62 | $21.94 | 123467 |
| 2025-09-09 | 14.45 | $21.80 | 136183 |
| 2025-09-08 | 14.63 | $21.75 | 195100 |
| 2025-09-05 | 14.81 | $21.77 | 170300 |
| 2025-09-04 | 15.00 | $21.75 | 186849 |
| 2025-09-03 | 15.37 | $21.66 | 320254 |
| 2025-09-02 | 16.15 | $21.45 | 560400 |
| 2025-08-29 | 16.98 | $21.69 | 278629 |
| 2025-08-28 | 17.39 | $21.88 | 246644 |
| 2025-08-27 | 17.54 | $21.76 | 192200 |
| 2025-08-26 | 17.83 | $21.67 | 163164 |
| 2025-08-25 | 18.37 | $21.61 | 237963 |
| 2025-08-22 | 19.10 | $21.65 | 448539 |
| 2025-08-21 | 19.87 | $21.39 | 242104 |
| 2025-08-20 | 20.57 | $21.55 | 249439 |
| 2025-08-19 | 21.44 | $21.62 | 244400 |
| 2025-08-18 | 22.48 | $21.83 | 237300 |
| 2025-08-15 | 22.96 | $21.98 | 149700 |
| 2025-08-14 | 23.17 | $21.97 | 182650 |
| 2025-08-13 | 23.19 | $22.04 | 156900 |
| 2025-08-12 | 23.20 | $22.00 | 174940 |
| 2025-08-11 | 23.35 | $21.75 | 189600 |
| 2025-08-08 | 23.88 | $21.69 | 137965 |
| 2025-08-07 | 24.54 | $21.64 | 271841 |
| 2025-08-06 | 25.44 | $21.45 | 143800 |
| 2025-08-05 | 26.65 | $21.41 | 162520 |
| 2025-08-04 | 27.92 | $21.47 | 214700 |
| 2025-08-01 | 29.35 | $21.15 | 304000 |
| 2025-07-31 | 30.86 | $21.60 | 214321 |
| 2025-07-30 | 31.51 | $21.57 | 214000 |
| 2025-07-29 | 32.53 | $21.63 | 237513 |
| 2025-07-28 | 33.21 | $21.82 | 329400 |
| 2025-07-25 | 33.60 | $22.20 | 353625 |
| 2025-07-24 | 32.90 | $22.01 | 303502 |
| 2025-07-23 | 32.29 | $22.03 | 314411 |
| 2025-07-22 | 31.81 | $21.87 | 316234 |
| 2025-07-21 | 31.51 | $21.95 | 334028 |
| 2025-07-18 | 31.16 | $21.99 | 344200 |
| 2025-07-17 | 30.92 | $21.80 | 327004 |
| 2025-07-16 | 30.97 | $21.71 | 288600 |
| 2025-07-15 | 31.06 | $21.70 | 261418 |
| 2025-07-14 | 30.76 | $21.68 | 256100 |
| 2025-07-11 | 30.44 | $21.67 | 317313 |
| 2025-07-10 | 30.11 | $21.75 | 372700 |
| 2025-07-09 | 29.44 | $21.94 | 450300 |
| 2025-07-08 | 28.74 | $21.65 | 244400 |
| 2025-07-07 | 28.26 | $21.62 | 308177 |
| 2025-07-03 | 27.76 | $21.90 | 207100 |
| 2025-07-02 | 26.63 | $21.60 | 328230 |
| 2025-07-01 | 25.74 | $21.55 | 367816 |
| 2025-06-30 | 24.80 | $21.71 | 285100 |
| 2025-06-27 | 23.67 | $21.48 | 432200 |
| 2025-06-26 | 22.70 | $21.39 | 361900 |
| 2025-06-25 | 21.82 | $21.24 | 277789 |
| 2025-06-24 | 21.13 | $21.21 | 308500 |
| 2025-06-23 | 20.51 | $20.93 | 354700 |
| 2025-06-20 | 20.28 | $20.71 | 278700 |
| 2025-06-18 | 20.01 | $20.76 | 276729 |
| 2025-06-17 | 19.82 | $20.76 | 235527 |
| 2025-06-16 | 19.70 | $20.89 | 257235 |
| 2025-06-13 | 19.38 | $20.72 | 259352 |
| 2025-06-12 | 19.15 | $20.85 | 430149 |
| 2025-06-11 | 18.55 | $20.85 | 301300 |
| 2025-06-10 | 17.97 | $20.94 | 307439 |
| 2025-06-09 | 17.16 | $20.88 | 633803 |
| 2025-06-06 | 16.31 | $20.78 | 228321 |
| 2025-06-05 | 15.97 | $20.59 | 283681 |
| 2025-06-04 | 15.79 | $20.56 | 195346 |
| 2025-06-03 | 15.53 | $20.56 | 197343 |
| 2025-06-02 | 15.26 | $20.51 | 207230 |
| 2025-05-30 | 15.14 | $20.44 | 316938 |
| 2025-05-29 | 15.01 | $20.47 | 259100 |
| 2025-05-28 | 14.96 | $20.29 | 106900 |
| 2025-05-27 | 15.03 | $20.40 | 168234 |
| 2025-05-23 | 15.18 | $20.08 | 204800 |
| 2025-05-22 | 15.71 | $20.14 | 153200 |
| 2025-05-21 | 16.05 | $20.16 | 157400 |
| 2025-05-20 | 16.39 | $20.35 | 144000 |
| 2025-05-19 | 16.41 | $20.39 | 231515 |
| 2025-05-16 | 16.43 | $20.40 | 219256 |
| 2025-05-15 | 16.50 | $20.13 | 257742 |
| 2025-05-14 | 16.66 | $20.22 | 192637 |
| 2025-05-13 | 16.77 | $20.10 | 222000 |
| 2025-05-12 | 17.07 | $19.84 | 345622 |
| 2025-05-09 | 17.61 | $19.27 | 245741 |
| 2025-05-08 | 18.33 | $19.37 | 278300 |
| 2025-05-07 | 19.05 | $19.25 | 123200 |
| 2025-05-06 | 19.64 | $19.20 | 208638 |
| 2025-05-05 | 20.25 | $19.33 | 251912 |
| 2025-05-02 | 21.11 | $19.32 | 211608 |
| 2025-05-01 | 22.08 | $19.11 | 231300 |
| 2025-04-30 | 22.83 | $18.86 | 141244 |
| 2025-04-29 | 23.20 | $18.76 | 254621 |
| 2025-04-28 | 23.70 | $18.65 | 342605 |
| 2025-04-25 | 24.24 | $19.05 | 306558 |
| 2025-04-24 | 25.13 | $18.84 | 243116 |
| 2025-04-23 | 25.87 | $18.60 | 333463 |
| 2025-04-22 | 26.64 | $18.11 | 275690 |
| 2025-04-21 | 26.58 | $17.84 | 596100 |
| 2025-04-17 | 26.34 | $18.18 | 136049 |
| 2025-04-16 | 26.40 | $18.00 | 255500 |
| 2025-04-15 | 26.46 | $18.51 | 186231 |
| 2025-04-14 | 26.95 | $18.47 | 181900 |
| 2025-04-11 | 27.50 | $18.35 | 158900 |
| 2025-04-10 | 27.77 | $18.12 | 388400 |
| 2025-04-09 | 28.07 | $18.72 | 463281 |
| 2025-04-08 | 28.37 | $17.13 | 434004 |
| 2025-04-07 | 27.97 | $17.11 | 672136 |
| 2025-04-04 | 26.43 | $17.43 | 651605 |
| 2025-04-03 | 25.27 | $18.45 | 558522 |
| 2025-04-02 | 24.96 | $19.25 | 177200 |
| 2025-04-01 | 25.31 | $19.15 | 202841 |
| 2025-03-31 | 25.35 | $18.99 | 277200 |
| 2025-03-28 | 25.07 | $18.93 | 271700 |
| 2025-03-27 | 25.05 | $19.25 | 191625 |
| 2025-03-26 | 25.46 | $19.28 | 224416 |
| 2025-03-25 | 25.98 | $19.45 | 197690 |
| 2025-03-24 | 26.76 | $19.39 | 231922 |
| 2025-03-21 | 27.47 | $19.16 | 151715 |
| 2025-03-20 | 27.56 | $19.07 | 151600 |
| 2025-03-19 | 27.79 | $19.09 | 424200 |
| 2025-03-18 | 27.68 | $18.98 | 216547 |
| 2025-03-17 | 27.38 | $19.15 | 313400 |
| 2025-03-14 | 27.18 | $19.00 | 260923 |
| 2025-03-13 | 26.33 | $18.61 | 317306 |
| 2025-03-12 | 25.00 | $18.81 | 276249 |
| 2025-03-11 | 23.74 | $18.67 | 370024 |
| 2025-03-10 | 22.37 | $18.81 | 532707 |
| 2025-03-07 | 20.98 | $19.40 | 339100 |
| 2025-03-06 | 19.93 | $19.30 | 362900 |
| 2025-03-05 | 18.97 | $19.70 | 241904 |
| 2025-03-04 | 18.20 | $19.57 | 446700 |
| 2025-03-03 | 17.20 | $19.67 | 546900 |
| 2025-02-28 | 16.68 | $20.10 | 352300 |
| 2025-02-27 | 15.73 | $19.81 | 371320 |
| 2025-02-26 | 14.73 | $20.14 | 192100 |
| 2025-02-25 | 14.12 | $20.20 | 243000 |
| 2025-02-24 | 13.53 | $20.36 | 315007 |
| 2025-02-21 | 13.24 | $20.47 | 339000 |
| 2025-02-20 | 13.10 | $20.82 | 198363 |
| 2025-02-19 | 13.59 | $20.94 | 244939 |
| 2025-02-18 | 14.28 | $20.94 | 219600 |
| 2025-02-14 | 14.96 | $20.88 | 293600 |
| 2025-02-13 | 15.68 | $20.84 | 277813 |
| 2025-02-12 | 16.29 | $20.73 | 253447 |
| 2025-02-11 | 16.69 | $20.69 | 237733 |
| 2025-02-10 | 17.34 | $20.70 | 247600 |
| 2025-02-07 | 17.94 | $20.47 | 287113 |
| 2025-02-06 | 18.57 | $20.65 | 219248 |
| 2025-02-05 | 19.37 | $20.62 | 254800 |
| 2025-02-04 | 19.97 | $20.53 | 230400 |
| 2025-02-03 | 20.55 | $20.33 | 303041 |
| 2025-01-31 | 20.88 | $20.50 | 163761 |
| 2025-01-30 | 21.68 | $20.53 | 186826 |
| 2025-01-29 | 22.24 | $20.53 | 212046 |
| 2025-01-28 | 22.84 | $20.56 | 231114 |
| 2025-01-27 | 23.30 | $20.48 | 482814 |
| 2025-01-24 | 23.69 | $21.28 | 471611 |
| 2025-01-23 | 24.07 | $21.24 | 305300 |
| 2025-01-22 | 24.91 | $21.21 | 455900 |
| 2025-01-21 | 25.83 | $21.09 | 462000 |
| 2025-01-17 | 26.89 | $20.94 | 644640 |
| 2025-01-16 | 28.19 | $20.70 | 261600 |
| 2025-01-15 | 29.04 | $20.62 | 260256 |
| 2025-01-14 | 29.74 | $20.26 | 383516 |
| 2025-01-13 | 30.25 | $20.39 | 530700 |
| 2025-01-10 | 30.29 | $20.22 | 451000 |
| 2025-01-08 | 30.33 | $20.46 | 409508 |
| 2025-01-07 | 30.66 | $20.49 | 430900 |
| 2025-01-06 | 31.15 | $20.57 | 271200 |
| 2025-01-03 | 31.78 | $20.46 | 209240 |
| 2025-01-02 | 31.69 | $20.26 | 327121 |
| 2024-12-31 | 31.36 | $20.20 | 219627 |
| 2024-12-30 | 31.11 | $20.30 | 205016 |
| 2024-12-27 | 30.73 | $20.50 | 273600 |
| 2024-12-26 | 30.52 | $20.68 | 202500 |
| 2024-12-24 | 30.70 | $20.64 | 179300 |
| 2024-12-23 | 30.83 | $20.48 | 471374 |
| 2024-12-20 | 30.79 | $20.28 | 249770 |
| 2024-12-19 | 30.29 | $20.04 | 309708 |
| 2024-12-18 | 29.27 | $20.05 | 336797 |
| 2024-12-17 | 28.24 | $20.58 | 168227 |
| 2024-12-16 | 27.66 | $20.66 | 312011 |
| 2024-12-13 | 27.07 | $20.49 | 319200 |
| 2024-12-12 | 26.46 | $20.56 | 206036 |
| 2024-12-11 | 25.98 | $20.73 | 230044 |
| 2024-12-10 | 25.55 | $20.56 | 208731 |
| 2024-12-09 | 25.04 | $20.70 | 211200 |
| 2024-12-06 | 24.62 | $20.79 | 187602 |
| 2024-12-05 | 24.07 | $20.73 | 230166 |
| 2024-12-04 | 23.25 | $20.73 | 340733 |
| 2024-12-03 | 22.29 | $20.66 | 231583 |
| 2024-12-02 | 21.07 | $20.68 | 216321 |
| 2024-11-29 | 19.73 | $20.57 | 100410 |
| 2024-11-27 | 18.13 | $20.37 | 425000 |
| 2024-11-26 | 16.42 | $20.52 | 316547 |
| 2024-11-25 | 14.76 | $20.44 | 421640 |
| 2024-11-22 | 13.02 | $20.42 | 679224 |
| 2024-11-21 | 11.03 | $22.43 | 923132 |
| 2024-11-20 | 11.35 | $22.30 | 620800 |
| 2024-11-19 | 11.69 | $22.53 | 549910 |
| 2024-11-18 | 12.10 | $22.44 | 615905 |
| 2024-11-15 | 12.73 | $22.02 | 407100 |
| 2024-11-14 | 13.40 | $22.28 | 166213 |
| 2024-11-13 | 13.43 | $22.45 | 131000 |
| 2024-11-12 | 13.16 | $22.43 | 142914 |
| 2024-11-11 | 12.82 | $22.51 | 210100 |
| 2024-11-08 | 12.06 | $22.44 | 317300 |
| 2024-11-07 | 11.29 | $22.48 | 242830 |
| 2024-11-06 | 10.46 | $22.30 | 245856 |
| 2024-11-05 | 10.01 | $21.79 | 186415 |
| 2024-11-04 | 10.37 | $21.63 | 258342 |
| 2024-11-01 | 10.75 | $21.73 | 223900 |
| 2024-10-31 | 11.14 | $21.66 | 287712 |
| 2024-10-30 | 11.56 | $21.96 | 331207 |
| 2024-10-29 | 11.26 | $21.89 | 164300 |
| 2024-10-28 | 11.29 | $21.80 | 321000 |
| 2024-10-25 | 11.14 | $21.76 | 224400 |
| 2024-10-24 | 11.02 | $21.66 | 136803 |
| 2024-10-23 | 11.53 | $21.60 | 153900 |
| 2024-10-22 | 12.06 | $21.86 | 367600 |
| 2024-10-21 | 11.87 | $21.83 | 166817 |
| 2024-10-18 | 11.67 | $21.92 | 119653 |
| 2024-10-17 | 11.23 | $21.86 | 121032 |
| 2024-10-16 | 10.76 | $21.88 | 203337 |
| 2024-10-15 | 10.65 | $21.67 | 164500 |
| 2024-10-14 | 10.53 | $21.92 | 166203 |
| 2024-10-11 | 9.95 | $21.74 | 101357 |
| 2024-10-10 | 9.62 | $21.60 | 107000 |
| 2024-10-09 | 9.64 | $21.64 | 192022 |
| 2024-10-08 | 9.66 | $21.39 | 165000 |
| 2024-10-07 | 10.08 | $21.30 | 158300 |
| 2024-10-04 | 10.60 | $21.45 | 184519 |
| 2024-10-03 | 11.14 | $21.17 | 182600 |
| 2024-10-02 | 11.47 | $21.38 | 150736 |
| 2024-10-01 | 12.00 | $21.40 | 168807 |
| 2024-09-30 | 12.55 | $21.56 | 260024 |
| 2024-09-27 | 13.21 | $21.39 | 215500 |
| 2024-09-26 | 13.90 | $21.37 | 292000 |
| 2024-09-25 | 14.59 | $21.24 | 346100 |
| 2024-09-24 | 15.16 | $21.35 | 404500 |
| 2024-09-23 | 15.90 | $21.44 | 315010 |
| 2024-09-20 | 16.54 | $21.40 | 229400 |
| 2024-09-19 | 17.40 | $21.51 | 186934 |
| 2024-09-18 | 18.06 | $21.24 | 197709 |
| 2024-09-17 | 18.82 | $21.19 | 213749 |
| 2024-09-16 | 19.63 | $21.24 | 241800 |
| 2024-09-13 | 20.32 | $21.24 | 197000 |
| 2024-09-12 | 21.01 | $21.11 | 199718 |
| 2024-09-11 | 21.47 | $20.91 | 215200 |
| 2024-09-10 | 21.58 | $20.69 | 142200 |
| 2024-09-09 | 21.46 | $20.67 | 174520 |
| 2024-09-06 | 21.07 | $20.37 | 224708 |
| 2024-09-05 | 20.67 | $20.88 | 158100 |
| 2024-09-04 | 20.80 | $20.88 | 342923 |
| 2024-09-03 | 20.94 | $20.91 | 234941 |
| 2024-08-30 | 21.19 | $21.38 | 183722 |
| 2024-08-29 | 22.04 | $21.22 | 241036 |
| 2024-08-28 | 22.62 | $21.08 | 220100 |
| 2024-08-27 | 23.14 | $21.23 | 120704 |
| 2024-08-26 | 24.10 | $21.20 | 205102 |
| 2024-08-23 | 25.10 | $21.20 | 288300 |
| 2024-08-22 | 26.03 | $21.06 | 199148 |
| 2024-08-21 | 27.02 | $21.27 | 144100 |
| 2024-08-20 | 28.30 | $21.25 | 118713 |
| 2024-08-19 | 29.61 | $21.25 | 114219 |
| 2024-08-16 | 30.91 | $21.02 | 109728 |
| 2024-08-15 | 31.96 | $21.09 | 200700 |
| 2024-08-14 | 33.07 | $20.67 | 200804 |
| 2024-08-13 | 33.54 | $20.55 | 150908 |
| 2024-08-12 | 33.71 | $20.05 | 210017 |
| 2024-08-09 | 33.30 | $19.94 | 719615 |
| 2024-08-08 | 32.74 | $20.14 | 615729 |
| 2024-08-07 | 32.38 | $19.95 | 672011 |
| 2024-08-06 | 32.00 | $20.58 | 274026 |
| 2024-08-05 | 31.83 | $20.25 | 494600 |
| 2024-08-02 | 31.11 | $21.07 | 151242 |
| 2024-08-01 | 31.25 | $21.36 | 213100 |
| 2024-07-31 | 32.33 | $21.48 | 274500 |
| 2024-07-30 | 33.96 | $21.36 | 249317 |
| 2024-07-29 | 35.46 | $21.43 | 225800 |
| 2024-07-26 | 37.33 | $21.32 | 238122 |
| 2024-07-25 | 39.14 | $21.21 | 255000 |
| 2024-07-24 | 41.04 | $21.40 | 271834 |
| 2024-07-23 | 43.08 | $21.91 | 293500 |
| 2024-07-22 | 43.70 | $22.01 | 283833 |
| 2024-07-19 | 44.50 | $21.84 | 78042 |
| 2024-07-18 | 45.35 | $21.98 | 164928 |
| 2024-07-17 | 45.76 | $22.30 | 130300 |
| 2024-07-16 | 44.90 | $22.45 | 144925 |
| 2024-07-15 | 43.99 | $22.22 | 134911 |
| 2024-07-12 | 43.18 | $22.08 | 234000 |
| 2024-07-11 | 42.37 | $22.19 | 176500 |
| 2024-07-10 | 41.36 | $22.29 | 155598 |
| 2024-07-09 | 40.37 | $21.96 | 176537 |
| 2024-07-08 | 39.62 | $22.00 | 127811 |
| 2024-07-05 | 38.82 | $22.01 | 155242 |
| 2024-07-03 | 38.05 | $21.73 | 49200 |
| 2024-07-02 | 37.61 | $21.53 | 120700 |
| 2024-07-01 | 37.48 | $21.43 | 144623 |
| 2024-06-28 | 37.35 | $21.49 | 95024 |
| 2024-06-27 | 36.69 | $21.58 | 102710 |
| 2024-06-26 | 36.04 | $21.49 | 132200 |
| 2024-06-25 | 35.50 | $21.37 | 101800 |
| 2024-06-24 | 34.93 | $21.40 | 125421 |
| 2024-06-21 | 34.32 | $21.54 | 81733 |
| 2024-06-20 | 33.40 | $21.48 | 121500 |
| 2024-06-18 | 32.51 | $21.41 | 92200 |
| 2024-06-17 | 31.57 | $21.41 | 95800 |
| 2024-06-14 | 30.65 | $21.30 | 149724 |
| 2024-06-13 | 29.79 | $21.17 | 96831 |
| 2024-06-12 | 29.04 | $21.08 | 134400 |
| 2024-06-11 | 28.19 | $20.80 | 59700 |
| 2024-06-10 | 27.87 | $20.76 | 74500 |
| 2024-06-07 | 27.55 | $20.69 | 77725 |
| 2024-06-06 | 27.23 | $20.67 | 79600 |
| 2024-06-05 | 26.41 | $20.76 | 128723 |
| 2024-06-04 | 25.59 | $20.45 | 83000 |
| 2024-06-03 | 25.08 | $20.48 | 149900 |
| 2024-05-31 | 24.54 | $20.44 | 204132 |
| 2024-05-30 | 24.06 | $20.09 | 192305 |
| 2024-05-29 | 23.76 | $20.19 | 284118 |
| 2024-05-28 | 23.15 | $20.58 | 242798 |
| 2024-05-24 | 21.88 | $20.73 | 441600 |
| 2024-05-23 | 20.61 | $19.96 | 105800 |
| 2024-05-22 | 20.28 | $20.14 | 93313 |
| 2024-05-21 | 19.40 | $20.16 | 179916 |
| 2024-05-20 | 18.67 | $20.10 | 164700 |
| 2024-05-17 | 17.94 | $20.06 | 245322 |
| 2024-05-16 | 17.26 | $20.05 | 135145 |
| 2024-05-15 | 16.51 | $20.05 | 156913 |
| 2024-05-14 | 15.83 | $19.80 | 172938 |
| 2024-05-13 | 15.51 | $19.72 | 159900 |
| 2024-05-10 | 15.28 | $19.71 | 160200 |
| 2024-05-09 | 14.94 | $19.67 | 207011 |
| 2024-05-08 | 14.83 | $19.55 | 175300 |
| 2024-05-07 | 15.04 | $19.52 | 253300 |
| 2024-05-06 | 15.11 | $19.46 | 320931 |
| 2024-05-03 | 15.34 | $19.28 | 212800 |
| 2024-05-02 | 15.92 | $19.07 | 298206 |
| 2024-05-01 | 16.47 | $18.85 | 334034 |
| 2024-04-30 | 17.02 | $18.87 | 219136 |
| 2024-04-29 | 17.71 | $19.05 | 227018 |
| 2024-04-26 | 18.58 | $18.98 | 112942 |
| 2024-04-25 | 19.32 | $18.72 | 226000 |
| 2024-04-24 | 19.32 | $18.83 | 250000 |
| 2024-04-23 | 19.90 | $18.81 | 152620 |
| 2024-04-22 | 20.27 | $18.59 | 218428 |
| 2024-04-19 | 20.05 | $18.39 | 232700 |
| 2024-04-18 | 19.81 | $18.60 | 96813 |
| 2024-04-17 | 20.09 | $18.74 | 103130 |
| 2024-04-16 | 20.57 | $18.84 | 103400 |
| 2024-04-15 | 21.28 | $18.80 | 228400 |
| 2024-04-12 | 22.16 | $19.07 | 118822 |
| 2024-04-11 | 22.96 | $19.34 | 102021 |
| 2024-04-10 | 23.52 | $19.12 | 106800 |
| 2024-04-09 | 24.57 | $19.30 | 194224 |
| 2024-04-08 | 25.02 | $19.29 | 201600 |
| 2024-04-05 | 25.26 | $19.25 | 111600 |
| 2024-04-04 | 25.57 | $19.11 | 159500 |
| 2024-04-03 | 25.89 | $19.32 | 103646 |
| 2024-04-02 | 26.64 | $19.26 | 170300 |
| 2024-04-01 | 27.42 | $19.47 | 118713 |
| 2024-03-28 | 27.33 | $19.52 | 133200 |
| 2024-03-27 | 27.30 | $19.51 | 178400 |
| 2024-03-26 | 27.35 | $19.35 | 159113 |
| 2024-03-25 | 27.57 | $19.45 | 130007 |
| 2024-03-22 | 27.50 | $19.51 | 86537 |
| 2024-03-21 | 27.31 | $19.46 | 156000 |
| 2024-03-20 | 27.12 | $19.43 | 169007 |
| 2024-03-19 | 27.18 | $19.26 | 108400 |
| 2024-03-18 | 27.58 | $19.19 | 99300 |
| 2024-03-15 | 28.00 | $19.08 | 108126 |
| 2024-03-14 | 28.59 | $19.26 | 116800 |
| 2024-03-13 | 28.76 | $19.43 | 186600 |
| 2024-03-12 | 28.47 | $19.39 | 195000 |
| 2024-03-11 | 28.26 | $19.18 | 173804 |
| 2024-03-08 | 28.46 | $19.15 | 166511 |
| 2024-03-07 | 28.45 | $19.24 | 430010 |
| 2024-03-06 | 28.58 | $19.09 | 300300 |
| 2024-03-05 | 28.86 | $18.93 | 182635 |
| 2024-03-04 | 29.22 | $19.17 | 198600 |
| 2024-03-01 | 28.62 | $19.24 | 169346 |
| 2024-02-29 | 28.01 | $19.09 | 118800 |
| 2024-02-28 | 27.55 | $19.05 | 159406 |
| 2024-02-27 | 27.21 | $19.05 | 105000 |
| 2024-02-26 | 26.87 | $19.02 | 179021 |
| 2024-02-23 | 26.52 | $19.04 | 130800 |
| 2024-02-22 | 26.14 | $18.99 | 190334 |
| 2024-02-21 | 25.91 | $18.59 | 113700 |
| 2024-02-20 | 26.35 | $18.63 | 177700 |
| 2024-02-16 | 26.65 | $18.65 | 190300 |
| 2024-02-15 | 26.75 | $18.74 | 282900 |
| 2024-02-14 | 26.79 | $18.72 | 231400 |
| 2024-02-13 | 26.93 | $18.40 | 254436 |
| 2024-02-12 | 27.35 | $18.80 | 190131 |
| 2024-02-09 | 26.39 | $18.73 | 334000 |
| 2024-02-08 | 25.63 | $18.80 | 165012 |
| 2024-02-07 | 24.71 | $18.80 | 176030 |
| 2024-02-06 | 23.75 | $18.63 | 138700 |
| 2024-02-05 | 22.97 | $18.58 | 176414 |
| 2024-02-02 | 22.24 | $18.51 | 128628 |
| 2024-02-01 | 21.62 | $18.35 | 177636 |
| 2024-01-31 | 21.24 | $18.16 | 282915 |
| 2024-01-30 | 20.93 | $18.38 | 134300 |
| 2024-01-29 | 19.79 | $18.42 | 160448 |
| 2024-01-26 | 18.62 | $18.27 | 166531 |
| 2024-01-25 | 17.62 | $18.16 | 204300 |
| 2024-01-24 | 16.60 | $18.09 | 333600 |
| 2024-01-23 | 15.76 | $17.87 | 120042 |
| 2024-01-22 | 15.36 | $17.88 | 171300 |
| 2024-01-19 | 14.83 | $17.85 | 171702 |
| 2024-01-18 | 14.36 | $17.57 | 83500 |
| 2024-01-17 | 14.45 | $17.41 | 96900 |
| 2024-01-16 | 14.87 | $17.48 | 112700 |
| 2024-01-12 | 15.11 | $17.56 | 110200 |
| 2024-01-11 | 15.21 | $17.55 | 274100 |
| 2024-01-10 | 15.30 | $17.63 | 249529 |
| 2024-01-09 | 15.28 | $17.47 | 290100 |
| 2024-01-08 | 15.57 | $17.50 | 183800 |
| 2024-01-05 | 15.87 | $17.32 | 418919 |
| 2024-01-04 | 16.47 | $17.19 | 236742 |
| 2024-01-03 | 17.23 | $17.24 | 129222 |
| 2024-01-02 | 17.93 | $17.45 | 235208 |
| 2023-12-29 | 18.38 | $17.71 | 99900 |
| 2023-12-28 | 17.83 | $17.75 | 166505 |
| 2023-12-27 | 17.06 | $17.76 | 131912 |
| 2023-12-26 | 16.37 | $17.73 | 95239 |
| 2023-12-22 | 15.68 | $17.58 | 231500 |
| 2023-12-21 | 15.00 | $17.51 | 129123 |
| 2023-12-20 | 14.60 | $17.37 | 165500 |
| 2023-12-19 | 14.09 | $17.66 | 83100 |
| 2023-12-18 | 13.37 | $17.45 | 131815 |
| 2023-12-15 | 12.79 | $17.34 | 150900 |
| 2023-12-14 | 12.49 | $17.47 | 134947 |
| 2023-12-13 | 11.98 | $17.43 | 110649 |
| 2023-12-12 | 11.63 | $17.20 | 136533 |
| 2023-12-11 | 11.83 | $17.15 | 118349 |
| 2023-12-08 | 12.23 | $17.07 | 214400 |
| 2023-12-07 | 12.76 | $17.01 | 134600 |
| 2023-12-06 | 13.38 | $16.95 | 238000 |
| 2023-12-05 | 14.02 | $17.01 | 129200 |
| 2023-12-04 | 14.75 | $16.98 | 221400 |
| 2023-12-01 | 15.50 | $17.06 | 128246 |
| 2023-11-30 | 16.29 | $16.96 | 121200 |
| 2023-11-29 | 16.93 | $16.98 | 105820 |
| 2023-11-28 | 17.74 | $16.99 | 135600 |
| 2023-11-27 | 18.47 | $16.91 | 167400 |
| 2023-11-24 | 19.23 | $17.04 | 87300 |
| 2023-11-22 | 20.20 | $16.95 | 198209 |
| 2023-11-21 | 21.19 | $16.84 | 217400 |
| 2023-11-20 | 22.03 | $16.78 | 328134 |
| 2023-11-17 | 22.84 | $16.64 | 228527 |
| 2023-11-16 | 23.44 | $17.69 | 304859 |
| 2023-11-15 | 22.73 | $17.69 | 154500 |
| 2023-11-14 | 22.26 | $17.74 | 324700 |
| 2023-11-13 | 21.76 | $17.39 | 162000 |
| 2023-11-10 | 21.90 | $17.30 | 256171 |
| 2023-11-09 | 22.18 | $17.21 | 364923 |
| 2023-11-08 | 22.69 | $17.19 | 350423 |
| 2023-11-07 | 23.22 | $17.18 | 292711 |
| 2023-11-06 | 23.82 | $17.09 | 266009 |
| 2023-11-03 | 24.64 | $17.05 | 147200 |
| 2023-11-02 | 25.55 | $16.83 | 109037 |
| 2023-11-01 | 26.72 | $16.44 | 94475 |
| 2023-10-31 | 26.89 | $16.18 | 105213 |
| 2023-10-30 | 26.27 | $16.04 | 108437 |
| 2023-10-27 | 25.06 | $15.85 | 128400 |
| 2023-10-26 | 23.70 | $15.97 | 136318 |
| 2023-10-25 | 22.44 | $16.17 | 178147 |
| 2023-10-24 | 21.40 | $16.45 | 94914 |
| 2023-10-23 | 20.87 | $16.36 | 97015 |
| 2023-10-20 | 20.11 | $16.42 | 94200 |
| 2023-10-19 | 19.39 | $16.63 | 140600 |
| 2023-10-18 | 19.10 | $16.76 | 85070 |
| 2023-10-17 | 19.22 | $16.95 | 105535 |
| 2023-10-16 | 19.50 | $16.91 | 176408 |
| 2023-10-13 | 19.59 | $16.70 | 85841 |
| 2023-10-12 | 19.65 | $16.76 | 62808 |
| 2023-10-11 | 19.77 | $16.90 | 191300 |
| 2023-10-10 | 20.33 | $16.87 | 127700 |
| 2023-10-09 | 20.92 | $16.80 | 134339 |
| 2023-10-06 | 21.08 | $16.75 | 245000 |
| 2023-10-05 | 21.02 | $16.60 | 91300 |
| 2023-10-04 | 20.50 | $16.63 | 145900 |
| 2023-10-03 | 19.86 | $16.48 | 127500 |
| 2023-10-02 | 19.29 | $16.65 | 292105 |
| 2023-09-29 | 19.00 | $16.64 | 107308 |
| 2023-09-28 | 18.80 | $16.69 | 171648 |
| 2023-09-27 | 18.01 | $16.49 | 218424 |
| 2023-09-26 | 17.18 | $16.62 | 211932 |
| 2023-09-25 | 16.57 | $16.87 | 121000 |
| 2023-09-22 | 16.48 | $16.90 | 152400 |
| 2023-09-21 | 16.45 | $16.84 | 271649 |
| 2023-09-20 | 16.43 | $17.14 | 107313 |
| 2023-09-19 | 17.27 | $17.22 | 71909 |
| 2023-09-18 | 18.13 | $17.26 | 48603 |
| 2023-09-15 | 18.94 | $17.22 | 126100 |
| 2023-09-14 | 19.67 | $17.34 | 157303 |
| 2023-09-13 | 20.43 | $17.22 | 221900 |
| 2023-09-12 | 21.49 | $17.24 | 83733 |
| 2023-09-11 | 22.43 | $17.33 | 171400 |
| 2023-09-08 | 23.16 | $17.22 | 89800 |
| 2023-09-07 | 23.94 | $17.19 | 180306 |
| 2023-09-06 | 24.86 | $17.36 | 112005 |
| 2023-09-05 | 25.34 | $17.62 | 184545 |
| 2023-09-01 | 24.78 | $17.67 | 203300 |
| 2023-08-31 | 24.15 | $17.63 | 232634 |
| 2023-08-30 | 23.81 | $17.57 | 165732 |
| 2023-08-29 | 23.67 | $17.43 | 76100 |
| 2023-08-28 | 23.86 | $17.19 | 221606 |
| 2023-08-25 | 24.77 | $17.06 | 129817 |
| 2023-08-24 | 25.99 | $16.96 | 164120 |
| 2023-08-23 | 27.10 | $17.19 | 143603 |
| 2023-08-22 | 28.46 | $17.02 | 242305 |
| 2023-08-21 | 29.59 | $17.08 | 69222 |
| 2023-08-18 | 30.69 | $16.96 | 115800 |
| 2023-08-17 | 31.59 | $16.96 | 308731 |
| 2023-08-16 | 32.95 | $17.20 | 87700 |
| 2023-08-15 | 34.16 | $17.26 | 100800 |
| 2023-08-14 | 35.17 | $17.44 | 187500 |
| 2023-08-11 | 35.76 | $17.40 | 171300 |
| 2023-08-10 | 36.47 | $17.41 | 149700 |
| 2023-08-09 | 36.93 | $17.39 | 191500 |
| 2023-08-08 | 37.53 | $17.49 | 119900 |
| 2023-08-07 | 38.19 | $17.49 | 94508 |
| 2023-08-04 | 38.56 | $17.39 | 178100 |
| 2023-08-03 | 38.95 | $17.38 | 155200 |
| 2023-08-02 | 39.60 | $17.47 | 158900 |
| 2023-08-01 | 39.74 | $17.68 | 118900 |
| 2023-07-31 | 38.79 | $17.70 | 184027 |
| 2023-07-28 | 37.79 | $17.59 | 244300 |
| 2023-07-27 | 36.90 | $17.41 | 279922 |
| 2023-07-26 | 36.08 | $17.40 | 156324 |
| 2023-07-25 | 35.43 | $17.40 | 133331 |
| 2023-07-24 | 34.75 | $17.36 | 164346 |
| 2023-07-21 | 34.10 | $17.30 | 124900 |
| 2023-07-20 | 33.46 | $17.28 | 232700 |
| 2023-07-19 | 32.79 | $17.39 | 122700 |
| 2023-07-18 | 31.53 | $17.31 | 179000 |
| 2023-07-17 | 30.42 | $17.18 | 129000 |
| 2023-07-14 | 29.49 | $17.08 | 127730 |
| 2023-07-13 | 28.61 | $17.02 | 120045 |
| 2023-07-12 | 27.83 | $16.94 | 103300 |
| 2023-07-11 | 27.10 | $16.80 | 127100 |
| 2023-07-10 | 26.67 | $16.78 | 132700 |
| 2023-07-07 | 26.23 | $16.73 | 174744 |
| 2023-07-06 | 25.78 | $16.79 | 122829 |
| 2023-07-05 | 25.43 | $16.91 | 110500 |
| 2023-07-03 | 24.61 | $16.92 | 61900 |
| 2023-06-30 | 23.75 | $16.81 | 83900 |
| 2023-06-29 | 22.93 | $16.61 | 57736 |
| 2023-06-28 | 22.56 | $16.55 | 98600 |
| 2023-06-27 | 22.27 | $16.55 | 97820 |
| 2023-06-26 | 22.05 | $16.34 | 109400 |
| 2023-06-23 | 21.89 | $16.41 | 140822 |
| 2023-06-22 | 21.45 | $16.57 | 215900 |
| 2023-06-21 | 20.78 | $16.52 | 106200 |
| 2023-06-20 | 20.16 | $16.56 | 129000 |
| 2023-06-16 | 19.39 | $16.62 | 72337 |
| 2023-06-15 | 18.14 | $16.64 | 99524 |
| 2023-06-14 | 16.95 | $16.42 | 135500 |
| 2023-06-13 | 16.01 | $16.44 | 114400 |
| 2023-06-12 | 15.12 | $16.30 | 96000 |
| 2023-06-09 | 14.38 | $16.19 | 124700 |
| 2023-06-08 | 13.79 | $16.15 | 91604 |
| 2023-06-07 | 13.42 | $16.07 | 113700 |
| 2023-06-06 | 13.02 | $16.17 | 74100 |
| 2023-06-05 | 12.40 | $16.12 | 104379 |
| 2023-06-02 | 11.75 | $16.15 | 103347 |
| 2023-06-01 | 11.09 | $15.92 | 164327 |
| 2023-05-31 | 10.81 | $15.76 | 144700 |
| 2023-05-30 | 10.88 | $15.85 | 129800 |
| 2023-05-26 | 10.49 | $15.83 | 87000 |
| 2023-05-25 | 10.31 | $15.64 | 217935 |
| 2023-05-24 | 10.12 | $15.43 | 114845 |
| 2023-05-23 | 10.35 | $15.59 | 170988 |
| 2023-05-22 | 10.68 | $15.82 | 96800 |
| 2023-05-19 | 10.18 | $15.85 | 113212 |
| 2023-05-18 | 9.61 | $15.88 | 236100 |
| 2023-05-17 | 9.17 | $15.72 | 98403 |
| 2023-05-16 | 9.11 | $15.55 | 117335 |
| 2023-05-15 | 9.26 | $15.64 | 143800 |
| 2023-05-12 | 9.42 | $15.56 | 144233 |
| 2023-05-11 | 9.62 | $15.58 | 84548 |
| 2023-05-10 | 10.04 | $15.61 | 223800 |
| 2023-05-09 | 10.48 | $15.54 | 84749 |
| 2023-05-08 | 10.80 | $15.57 | 132700 |
| 2023-05-05 | 11.24 | $15.59 | 97000 |
| 2023-05-04 | 11.71 | $15.35 | 144719 |
| 2023-05-03 | 11.67 | $15.50 | 116700 |
| 2023-05-02 | 12.17 | $15.60 | 120347 |
| 2023-05-01 | 12.69 | $15.75 | 116300 |
| 2023-04-28 | 12.70 | $15.74 | 108700 |
| 2023-04-27 | 12.85 | $15.64 | 119500 |
| 2023-04-26 | 13.29 | $15.35 | 117600 |
| 2023-04-25 | 13.62 | $15.37 | 161411 |
| 2023-04-24 | 14.13 | $15.64 | 119139 |
| 2023-04-21 | 14.29 | $15.68 | 135703 |
| 2023-04-20 | 14.31 | $15.71 | 106600 |
| 2023-04-19 | 14.33 | $15.74 | 97000 |
| 2023-04-18 | 14.25 | $15.78 | 151508 |
| 2023-04-17 | 13.86 | $15.75 | 185900 |
| 2023-04-14 | 13.57 | $15.75 | 172731 |
| 2023-04-13 | 13.27 | $15.78 | 205200 |
| 2023-04-12 | 12.97 | $15.55 | 308400 |
| 2023-04-11 | 12.84 | $15.67 | 281200 |
| 2023-04-10 | 12.64 | $15.62 | 177546 |
| 2023-04-06 | 12.68 | $15.60 | 117200 |
| 2023-04-05 | 12.61 | $15.56 | 373600 |
| 2023-04-04 | 12.57 | $15.60 | 343006 |
| 2023-04-03 | 12.42 | $15.66 | 179077 |
| 2023-03-31 | 12.41 | $15.55 | 151200 |
| 2023-03-30 | 12.56 | $15.31 | 244530 |
| 2023-03-29 | 13.16 | $15.19 | 510804 |
| 2023-03-28 | 13.52 | $15.02 | 224026 |
| 2023-03-27 | 13.49 | $15.05 | 143000 |
| 2023-03-24 | 13.70 | $15.02 | 187300 |
| 2023-03-23 | 13.71 | $15.02 | 239114 |
| 2023-03-22 | 13.77 | $14.92 | 221126 |
| 2023-03-21 | 13.84 | $15.20 | 125838 |
| 2023-03-20 | 14.29 | $14.93 | 168600 |
| 2023-03-17 | 14.18 | $14.82 | 171000 |
| 2023-03-16 | 14.07 | $14.97 | 254147 |
| 2023-03-15 | 13.96 | $14.78 | 163213 |
| 2023-03-14 | 13.42 | $15.01 | 221613 |
| 2023-03-13 | 13.15 | $14.67 | 207519 |
| 2023-03-10 | 12.56 | $14.84 | 271100 |
| 2023-03-09 | 12.17 | $15.11 | 444600 |
| 2023-03-08 | 12.38 | $15.37 | 68300 |
| 2023-03-07 | 12.98 | $15.32 | 148013 |
| 2023-03-06 | 13.62 | $15.56 | 116532 |
| 2023-03-03 | 13.67 | $15.53 | 171838 |
| 2023-03-02 | 13.93 | $15.31 | 223147 |
| 2023-03-01 | 14.65 | $15.30 | 198105 |
| 2023-02-28 | 15.22 | $15.34 | 150635 |
| 2023-02-27 | 15.54 | $15.33 | 211342 |
| 2023-02-24 | 15.88 | $15.24 | 232900 |
| 2023-02-23 | 16.67 | $15.37 | 252043 |
| 2023-02-22 | 17.48 | $15.29 | 156075 |
| 2023-02-21 | 18.33 | $15.36 | 148400 |
| 2023-02-17 | 19.01 | $15.61 | 173800 |
| 2023-02-16 | 19.17 | $15.66 | 160600 |
| 2023-02-15 | 19.17 | $15.79 | 165144 |
| 2023-02-14 | 18.83 | $15.81 | 190200 |
| 2023-02-13 | 18.47 | $15.83 | 168447 |
| 2023-02-10 | 18.21 | $15.63 | 244800 |
| 2023-02-09 | 18.19 | $15.63 | 230000 |
| 2023-02-08 | 17.94 | $15.75 | 171720 |
| 2023-02-07 | 17.34 | $15.86 | 339908 |
| 2023-02-06 | 16.71 | $15.65 | 173100 |
| 2023-02-03 | 16.24 | $15.83 | 264834 |
| 2023-02-02 | 15.22 | $16.05 | 482241 |
| 2023-02-01 | 13.92 | $15.78 | 636844 |
| 2023-01-31 | 12.79 | $15.56 | 394901 |
| 2023-01-30 | 12.09 | $15.35 | 658400 |
| 2023-01-27 | 11.57 | $15.47 | 594907 |
| 2023-01-26 | 10.99 | $15.38 | 893727 |
| 2023-01-25 | 10.71 | $15.15 | 290845 |
| 2023-01-24 | 10.81 | $15.16 | 218712 |
| 2023-01-23 | 10.85 | $15.19 | 273407 |
| 2023-01-20 | 10.82 | $15.06 | 225444 |
| 2023-01-19 | 11.10 | $14.75 | 268931 |
| 2023-01-18 | 11.52 | $14.86 | 307900 |
| 2023-01-17 | 12.04 | $15.10 | 271300 |
| 2023-01-13 | 12.12 | $15.08 | 211923 |
| 2023-01-12 | 12.37 | $15.03 | 304000 |
| 2023-01-11 | 12.66 | $14.90 | 389240 |
| 2023-01-10 | 13.24 | $14.76 | 142000 |
| 2023-01-09 | 13.60 | $14.65 | 233800 |
| 2023-01-06 | 14.01 | $14.69 | 243400 |
| 2023-01-05 | 14.12 | $14.36 | 165212 |
| 2023-01-04 | 13.79 | $14.59 | 347518 |
| 2023-01-03 | 13.59 | $14.51 | 263200 |
| 2022-12-30 | 13.39 | $14.54 | 196703 |
| 2022-12-29 | 12.84 | $14.54 | 385106 |
| 2022-12-28 | 12.32 | $14.34 | 435823 |
| 2022-12-27 | 11.78 | $14.49 | 631906 |
| 2022-12-23 | 11.41 | $14.59 | 224600 |
| 2022-12-22 | 11.02 | $14.53 | 326900 |
| 2022-12-21 | 10.61 | $14.79 | 441025 |
| 2022-12-20 | 10.60 | $14.55 | 357882 |
| 2022-12-19 | 10.26 | $14.53 | 186000 |
| 2022-12-16 | 9.93 | $14.68 | 239800 |
| 2022-12-15 | 9.72 | $14.83 | 253624 |
| 2022-12-14 | 9.82 | $15.18 | 267222 |
| 2022-12-13 | 10.19 | $15.25 | 368545 |
| 2022-12-12 | 10.46 | $15.15 | 226237 |
| 2022-12-09 | 10.52 | $14.95 | 168900 |
| 2022-12-08 | 10.54 | $15.06 | 279441 |
| 2022-12-07 | 10.63 | $14.97 | 270200 |
| 2022-12-06 | 10.62 | $15.00 | 205130 |
| 2022-12-05 | 10.62 | $15.27 | 152505 |
| 2022-12-02 | 11.00 | $15.50 | 164600 |
| 2022-12-01 | 11.50 | $15.57 | 250100 |
| 2022-11-30 | 11.99 | $15.54 | 263334 |
| 2022-11-29 | 12.61 | $15.11 | 131000 |
| 2022-11-28 | 12.56 | $15.11 | 195107 |
| 2022-11-25 | 12.62 | $15.32 | 47900 |
| 2022-11-23 | 12.97 | $15.30 | 163700 |
| 2022-11-22 | 13.33 | $15.23 | 216735 |
| 2022-11-21 | 13.57 | $15.06 | 155900 |
| 2022-11-18 | 13.50 | $15.10 | 412023 |
| 2022-11-17 | 13.48 | $15.95 | 187123 |
| 2022-11-16 | 13.72 | $15.96 | 260824 |
| 2022-11-15 | 13.69 | $16.08 | 298000 |
| 2022-11-14 | 13.66 | $15.83 | 181340 |
| 2022-11-11 | 13.72 | $16.07 | 371036 |
| 2022-11-10 | 13.62 | $15.94 | 235800 |
| 2022-11-09 | 13.76 | $15.17 | 106749 |
| 2022-11-08 | 14.28 | $15.52 | 158908 |
| 2022-11-07 | 14.82 | $15.40 | 125947 |
| 2022-11-04 | 15.56 | $15.30 | 165500 |
| 2022-11-03 | 16.24 | $15.15 | 134344 |
| 2022-11-02 | 16.50 | $15.26 | 139000 |
| 2022-11-01 | 17.12 | $15.59 | 125131 |
| 2022-10-31 | 17.65 | $15.65 | 111010 |
| 2022-10-28 | 18.41 | $15.72 | 258603 |
| 2022-10-27 | 19.20 | $15.40 | 130309 |
| 2022-10-26 | 20.13 | $15.45 | 264700 |
| 2022-10-25 | 21.16 | $15.57 | 144037 |
| 2022-10-24 | 22.14 | $15.32 | 103039 |
| 2022-10-21 | 22.76 | $15.18 | 158100 |
| 2022-10-20 | 23.03 | $14.82 | 216400 |
| 2022-10-19 | 23.20 | $14.95 | 148922 |
| 2022-10-18 | 23.47 | $15.01 | 352800 |
| 2022-10-17 | 23.90 | $14.88 | 244922 |
| 2022-10-14 | 23.55 | $14.53 | 153300 |
| 2022-10-13 | 23.19 | $14.83 | 240011 |
| 2022-10-12 | 22.47 | $14.54 | 189516 |
| 2022-10-11 | 22.06 | $14.60 | 230200 |
| 2022-10-10 | 21.63 | $14.66 | 248200 |
| 2022-10-07 | 21.17 | $14.80 | 210800 |
| 2022-10-06 | 21.08 | $15.23 | 169705 |
| 2022-10-05 | 21.59 | $15.36 | 181589 |
| 2022-10-04 | 22.13 | $15.41 | 426300 |
| 2022-10-03 | 22.69 | $14.96 | 227205 |
| 2022-09-30 | 22.23 | $14.57 | 239830 |
| 2022-09-29 | 21.53 | $14.76 | 300200 |
| 2022-09-28 | 20.60 | $15.01 | 342800 |
| 2022-09-27 | 19.72 | $14.75 | 263100 |
| 2022-09-26 | 18.60 | $14.77 | 232811 |
| 2022-09-23 | 17.48 | $14.92 | 403109 |
| 2022-09-22 | 16.33 | $15.25 | 162900 |
| 2022-09-21 | 15.65 | $15.37 | 153404 |
| 2022-09-20 | 15.09 | $15.61 | 175218 |
| 2022-09-19 | 14.73 | $15.79 | 157935 |
| 2022-09-16 | 14.51 | $15.79 | 126800 |
| 2022-09-15 | 14.32 | $15.94 | 64411 |
| 2022-09-14 | 14.41 | $16.06 | 81200 |
| 2022-09-13 | 14.61 | $16.03 | 116027 |
| 2022-09-12 | 14.92 | $16.64 | 89457 |
| 2022-09-09 | 15.18 | $16.50 | 96300 |
| 2022-09-08 | 15.74 | $16.34 | 164007 |
| 2022-09-07 | 16.36 | $16.10 | 157200 |
| 2022-09-06 | 16.65 | $15.92 | 150500 |
| 2022-09-02 | 16.72 | $15.94 | 146700 |
| 2022-09-01 | 16.94 | $16.17 | 171341 |
| 2022-08-31 | 16.70 | $16.07 | 171700 |
| 2022-08-30 | 16.75 | $16.15 | 139625 |
| 2022-08-29 | 16.80 | $16.32 | 83046 |
| 2022-08-26 | 17.17 | $16.47 | 296973 |
| 2022-08-25 | 17.94 | $16.94 | 206800 |
| 2022-08-24 | 18.33 | $16.75 | 92508 |
| 2022-08-23 | 18.96 | $16.71 | 70300 |
| 2022-08-22 | 19.69 | $16.72 | 151716 |
| 2022-08-19 | 20.45 | $17.06 | 204327 |
| 2022-08-18 | 20.59 | $17.21 | 119841 |
| 2022-08-17 | 20.09 | $17.23 | 285310 |
| 2022-08-16 | 19.58 | $17.38 | 119619 |
| 2022-08-15 | 18.66 | $17.34 | 165100 |
| 2022-08-12 | 17.79 | $17.29 | 128900 |
| 2022-08-11 | 16.99 | $16.97 | 147124 |
| 2022-08-10 | 16.32 | $16.93 | 231800 |
| 2022-08-09 | 15.86 | $16.60 | 136300 |
| 2022-08-08 | 15.81 | $16.69 | 205100 |
| 2022-08-05 | 15.66 | $16.70 | 223506 |
| 2022-08-04 | 15.60 | $16.77 | 189346 |
| 2022-08-03 | 15.31 | $16.80 | 168300 |
| 2022-08-02 | 15.02 | $16.55 | 222700 |
| 2022-08-01 | 14.84 | $16.62 | 133113 |
| 2022-07-29 | 14.59 | $16.64 | 156019 |
| 2022-07-28 | 14.35 | $16.42 | 229300 |
| 2022-07-27 | 14.46 | $16.22 | 295737 |
| 2022-07-26 | 14.78 | $15.91 | 208800 |
| 2022-07-25 | 15.46 | $16.02 | 161300 |
| 2022-07-22 | 16.10 | $16.05 | 94518 |
| 2022-07-21 | 16.78 | $16.22 | 114600 |
| 2022-07-20 | 17.53 | $16.00 | 185900 |
| 2022-07-19 | 18.43 | $15.95 | 157127 |
| 2022-07-18 | 19.11 | $15.54 | 129200 |
| 2022-07-15 | 19.60 | $15.60 | 79800 |
| 2022-07-14 | 19.88 | $15.33 | 119900 |
| 2022-07-13 | 19.63 | $15.38 | 181400 |
| 2022-07-12 | 19.50 | $15.47 | 146900 |
| 2022-07-11 | 19.68 | $15.67 | 147100 |
| 2022-07-08 | 20.05 | $15.80 | 152600 |
| 2022-07-07 | 20.60 | $15.83 | 188845 |
| 2022-07-06 | 21.14 | $15.60 | 188300 |
| 2022-07-05 | 21.43 | $15.56 | 142400 |
| 2022-07-01 | 21.53 | $15.52 | 71400 |
| 2022-06-30 | 21.64 | $15.34 | 238811 |
| 2022-06-29 | 21.65 | $15.48 | 201600 |
| 2022-06-28 | 21.90 | $15.50 | 179919 |
| 2022-06-27 | 22.25 | $15.72 | 99320 |
| 2022-06-24 | 22.85 | $15.79 | 190607 |
| 2022-06-23 | 23.43 | $15.35 | 134300 |
| 2022-06-22 | 23.43 | $15.17 | 154033 |
| 2022-06-21 | 23.32 | $15.24 | 210600 |
| 2022-06-17 | 23.12 | $14.85 | 266700 |
| 2022-06-16 | 22.39 | $14.80 | 181415 |
| 2022-06-15 | 21.69 | $15.42 | 293015 |
| 2022-06-14 | 21.23 | $15.07 | 228233 |
| 2022-06-13 | 20.22 | $15.17 | 251905 |
| 2022-06-10 | 19.27 | $15.80 | 228200 |
| 2022-06-09 | 18.86 | $16.32 | 106500 |
| 2022-06-08 | 19.05 | $16.66 | 97600 |
| 2022-06-07 | 19.66 | $16.87 | 89500 |
| 2022-06-06 | 20.30 | $16.67 | 89200 |
| 2022-06-03 | 21.13 | $16.54 | 86400 |
| 2022-06-02 | 21.76 | $16.84 | 187200 |
| 2022-06-01 | 22.41 | $16.55 | 216604 |
| 2022-05-31 | 23.09 | $16.61 | 206820 |
| 2022-05-27 | 23.96 | $16.72 | 156815 |
| 2022-05-26 | 24.81 | $16.31 | 201200 |
| 2022-05-25 | 25.21 | $15.98 | 250623 |
| 2022-05-24 | 25.08 | $15.71 | 366001 |
| 2022-05-23 | 24.50 | $15.89 | 196000 |
| 2022-05-20 | 24.01 | $15.66 | 158824 |
| 2022-05-19 | 23.26 | $15.68 | 174201 |
| 2022-05-18 | 22.73 | $15.82 | 326023 |
| 2022-05-17 | 22.30 | $16.45 | 182900 |
| 2022-05-16 | 22.35 | $16.19 | 202100 |
| 2022-05-13 | 22.11 | $16.26 | 205518 |
| 2022-05-12 | 21.82 | $15.87 | 215934 |
| 2022-05-11 | 20.93 | $15.89 | 176505 |
| 2022-05-10 | 20.28 | $16.14 | 239942 |
| 2022-05-09 | 19.70 | $16.19 | 299900 |
| 2022-05-06 | 19.27 | $16.76 | 222100 |
| 2022-05-05 | 19.27 | $16.84 | 249600 |
| 2022-05-04 | 19.42 | $17.45 | 228400 |
| 2022-05-03 | 19.74 | $16.93 | 196118 |
| 2022-05-02 | 19.20 | $16.89 | 566721 |
| 2022-04-29 | 18.46 | $16.81 | 151700 |
| 2022-04-28 | 18.01 | $17.44 | 114400 |
| 2022-04-27 | 17.78 | $17.00 | 162700 |
| 2022-04-26 | 16.86 | $16.92 | 168900 |
| 2022-04-25 | 15.92 | $17.33 | 182800 |
| 2022-04-22 | 14.97 | $17.30 | 176200 |
| 2022-04-21 | 14.33 | $17.77 | 190627 |
| 2022-04-20 | 14.29 | $18.06 | 182410 |
| 2022-04-19 | 14.69 | $18.09 | 162100 |
| 2022-04-18 | 15.03 | $17.83 | 103428 |
| 2022-04-14 | 14.89 | $17.75 | 147100 |
| 2022-04-13 | 14.81 | $17.98 | 125800 |
| 2022-04-12 | 14.81 | $17.79 | 235600 |
| 2022-04-11 | 14.81 | $17.89 | 156700 |
| 2022-04-08 | 15.06 | $18.27 | 123800 |
| 2022-04-07 | 15.81 | $18.26 | 194300 |
| 2022-04-06 | 16.61 | $18.19 | 177937 |
| 2022-04-05 | 17.31 | $18.42 | 104700 |
| 2022-04-04 | 17.92 | $18.58 | 187300 |
| 2022-04-01 | 18.45 | $18.51 | 141300 |
| 2022-03-31 | 19.18 | $18.44 | 136923 |
| 2022-03-30 | 19.73 | $18.68 | 89424 |
| 2022-03-29 | 20.05 | $18.77 | 167400 |
| 2022-03-28 | 20.33 | $18.54 | 96800 |
| 2022-03-25 | 20.99 | $18.44 | 120200 |
| 2022-03-24 | 21.76 | $18.32 | 171832 |
| 2022-03-23 | 22.78 | $18.15 | 121147 |
| 2022-03-22 | 23.90 | $18.36 | 119004 |
| 2022-03-21 | 25.06 | $18.16 | 138246 |
| 2022-03-18 | 26.27 | $18.21 | 134200 |
| 2022-03-17 | 27.43 | $17.98 | 201037 |
| 2022-03-16 | 28.33 | $17.71 | 232513 |
| 2022-03-15 | 28.90 | $17.33 | 202000 |
| 2022-03-14 | 28.87 | $16.96 | 160700 |
| 2022-03-11 | 28.64 | $17.10 | 146500 |
| 2022-03-10 | 28.60 | $17.34 | 185037 |
| 2022-03-09 | 28.30 | $17.45 | 118300 |
| 2022-03-08 | 28.05 | $16.89 | 215500 |
| 2022-03-07 | 27.51 | $17.01 | 390602 |
| 2022-03-04 | 27.04 | $17.66 | 206735 |
| 2022-03-03 | 27.02 | $17.84 | 108900 |
| 2022-03-02 | 27.26 | $17.97 | 224200 |
| 2022-03-01 | 27.43 | $17.70 | 330700 |
| 2022-02-28 | 27.38 | $17.85 | 239700 |
| 2022-02-25 | 27.22 | $17.84 | 357700 |
| 2022-02-24 | 27.06 | $17.45 | 411100 |
| 2022-02-23 | 26.10 | $17.20 | 179000 |
| 2022-02-22 | 25.49 | $17.53 | 310933 |
| 2022-02-18 | 25.01 | $17.80 | 228600 |
| 2022-02-17 | 24.77 | $17.95 | 193700 |
| 2022-02-16 | 24.75 | $18.34 | 131900 |
| 2022-02-15 | 24.94 | $18.23 | 142300 |
| 2022-02-14 | 24.93 | $17.96 | 259703 |
| 2022-02-11 | 24.63 | $18.06 | 359434 |
| 2022-02-10 | 24.53 | $18.39 | 225000 |
| 2022-02-09 | 24.77 | $18.82 | 237634 |
| 2022-02-08 | 25.43 | $18.50 | 137500 |
| 2022-02-07 | 25.64 | $18.38 | 198200 |
| 2022-02-04 | 25.78 | $18.47 | 259400 |
| 2022-02-03 | 25.91 | $18.34 | 322300 |
| 2022-02-02 | 26.19 | $18.81 | 195100 |
| 2022-02-01 | 26.75 | $18.57 | 202807 |
| 2022-01-31 | 26.93 | $18.44 | 324230 |
| 2022-01-28 | 26.87 | $18.09 | 198837 |
| 2022-01-27 | 26.16 | $17.69 | 197318 |
| 2022-01-26 | 25.26 | $17.71 | 273910 |
| 2022-01-25 | 24.31 | $17.71 | 258600 |
| 2022-01-24 | 22.98 | $17.92 | 619000 |
| 2022-01-21 | 21.53 | $17.93 | 427428 |
| 2022-01-20 | 20.55 | $18.34 | 181100 |
| 2022-01-19 | 19.97 | $18.52 | 309728 |
| 2022-01-18 | 19.58 | $18.71 | 291500 |
| 2022-01-14 | 19.34 | $19.12 | 238200 |
| 2022-01-13 | 19.30 | $19.03 | 284038 |
| 2022-01-12 | 19.50 | $19.30 | 250200 |
| 2022-01-11 | 19.95 | $19.20 | 232700 |
| 2022-01-10 | 20.19 | $18.98 | 294730 |
| 2022-01-07 | 20.10 | $19.06 | 260117 |
| 2022-01-06 | 20.45 | $19.09 | 408100 |
| 2022-01-05 | 20.83 | $19.09 | 488735 |
| 2022-01-04 | 21.41 | $19.51 | 183841 |
| 2022-01-03 | 22.54 | $19.56 | 206820 |
| 2021-12-31 | 23.63 | $19.41 | 165404 |
| 2021-12-30 | 24.66 | $19.48 | 194607 |
| 2021-12-29 | 25.92 | $19.56 | 137700 |
| 2021-12-28 | 27.20 | $19.46 | 170846 |
| 2021-12-27 | 28.53 | $19.52 | 235154 |
| 2021-12-23 | 29.84 | $19.27 | 273600 |
| 2021-12-22 | 30.90 | $19.06 | 363627 |
| 2021-12-21 | 31.66 | $18.83 | 313929 |
| 2021-12-20 | 32.06 | $18.53 | 219100 |
| 2021-12-17 | 32.09 | $18.82 | 252400 |
| 2021-12-16 | 32.41 | $18.93 | 189416 |
| 2021-12-15 | 32.95 | $19.13 | 176500 |
| 2021-12-14 | 33.43 | $18.83 | 240700 |
| 2021-12-13 | 33.50 | $18.97 | 120935 |
| 2021-12-10 | 33.85 | $19.19 | 122500 |
| 2021-12-09 | 34.36 | $19.11 | 124005 |
| 2021-12-08 | 34.82 | $19.19 | 209900 |
| 2021-12-07 | 35.30 | $19.02 | 259600 |
| 2021-12-06 | 35.62 | $18.70 | 461249 |
| 2021-12-03 | 35.43 | $18.57 | 226211 |
| 2021-12-02 | 35.22 | $18.80 | 163449 |
| 2021-12-01 | 35.11 | $18.62 | 201808 |
| 2021-11-30 | 34.98 | $18.86 | 230323 |
| 2021-11-29 | 35.02 | $19.19 | 201200 |
| 2021-11-26 | 35.22 | $18.94 | 278509 |
| 2021-11-24 | 35.26 | $19.30 | 193210 |
| 2021-11-23 | 35.50 | $19.24 | 292133 |
| 2021-11-22 | 35.76 | $19.38 | 320426 |
| 2021-11-19 | 36.20 | $19.30 | 662809 |
| 2021-11-18 | 36.20 | $22.18 | 338600 |
| 2021-11-17 | 35.59 | $22.21 | 346222 |
| 2021-11-16 | 35.05 | $22.15 | 469300 |
| 2021-11-15 | 34.51 | $22.03 | 438438 |
| 2021-11-12 | 34.00 | $21.94 | 784372 |
| 2021-11-11 | 33.56 | $21.53 | 141500 |
| 2021-11-10 | 33.82 | $21.49 | 192845 |
| 2021-11-09 | 34.10 | $21.66 | 182800 |
| 2021-11-08 | 33.71 | $21.73 | 162535 |
| 2021-11-05 | 32.95 | $21.66 | 187813 |
| 2021-11-04 | 32.21 | $21.48 | 98500 |
| 2021-11-03 | 31.71 | $21.37 | 122300 |
| 2021-11-02 | 31.43 | $21.28 | 177805 |
| 2021-11-01 | 30.93 | $21.22 | 153534 |
| 2021-10-29 | 30.46 | $21.21 | 84332 |
| 2021-10-28 | 30.09 | $21.14 | 85400 |
| 2021-10-27 | 29.77 | $20.95 | 108377 |
| 2021-10-26 | 29.53 | $21.04 | 117522 |
| 2021-10-25 | 29.32 | $20.94 | 91016 |
| 2021-10-22 | 29.26 | $20.83 | 96108 |
| 2021-10-21 | 29.31 | $20.83 | 72810 |
| 2021-10-20 | 29.43 | $20.78 | 50313 |
| 2021-10-19 | 29.45 | $20.73 | 131901 |
| 2021-10-18 | 29.62 | $20.57 | 89400 |
| 2021-10-15 | 30.06 | $20.42 | 86401 |
| 2021-10-14 | 30.75 | $20.27 | 166300 |
| 2021-10-13 | 31.69 | $20.00 | 67000 |
| 2021-10-12 | 33.24 | $19.96 | 106200 |
| 2021-10-11 | 34.85 | $20.00 | 180600 |
| 2021-10-08 | 36.32 | $20.09 | 73807 |
| 2021-10-07 | 37.72 | $20.13 | 145243 |
| 2021-10-06 | 39.19 | $19.90 | 142422 |
| 2021-10-05 | 41.07 | $19.88 | 100200 |
| 2021-10-04 | 43.16 | $19.62 | 164200 |
| 2021-10-01 | 45.30 | $19.90 | 228000 |
| 2021-09-30 | 47.67 | $19.80 | 138542 |
| 2021-09-29 | 49.78 | $19.94 | 141400 |
| 2021-09-28 | 51.74 | $19.95 | 166505 |
| 2021-09-27 | 53.81 | $20.32 | 137100 |
| 2021-09-24 | 55.05 | $20.38 | 145700 |
| 2021-09-23 | 56.23 | $20.36 | 111600 |
| 2021-09-22 | 57.48 | $20.18 | 97600 |
| 2021-09-21 | 59.11 | $19.96 | 165028 |
| 2021-09-20 | 60.88 | $19.96 | 240300 |
| 2021-09-17 | 62.77 | $20.33 | 195961 |
| 2021-09-16 | 63.62 | $20.50 | 312920 |
| 2021-09-15 | 64.28 | $20.50 | 149940 |
| 2021-09-14 | 65.01 | $20.32 | 124800 |
| 2021-09-13 | 65.75 | $20.47 | 145800 |
| 2021-09-10 | 66.40 | $20.43 | 181712 |
| 2021-09-09 | 66.94 | $20.58 | 91332 |
| 2021-09-08 | 67.13 | $20.69 | 141600 |
| 2021-09-07 | 67.34 | $20.76 | 122932 |
| 2021-09-03 | 67.21 | $20.85 | 68749 |
| 2021-09-02 | 67.05 | $20.77 | 205911 |
| 2021-09-01 | 66.88 | $20.78 | 205102 |
| 2021-08-31 | 66.64 | $20.80 | 94600 |
| 2021-08-30 | 66.39 | $20.82 | 93708 |
| 2021-08-27 | 66.15 | $20.72 | 119700 |
| 2021-08-26 | 65.94 | $20.53 | 56105 |
| 2021-08-25 | 65.74 | $20.60 | 144730 |
| 2021-08-24 | 65.41 | $20.57 | 89400 |
| 2021-08-23 | 65.06 | $20.49 | 89222 |
| 2021-08-20 | 64.72 | $20.33 | 65027 |
| 2021-08-19 | 64.40 | $20.18 | 179900 |
| 2021-08-18 | 64.12 | $20.17 | 121900 |
| 2021-08-17 | 63.63 | $20.34 | 386425 |
| 2021-08-16 | 63.01 | $20.57 | 117300 |
| 2021-08-13 | 62.09 | $20.53 | 114717 |
| 2021-08-12 | 61.03 | $20.47 | 107900 |
| 2021-08-11 | 59.93 | $20.43 | 140506 |
| 2021-08-10 | 58.77 | $20.37 | 133400 |
| 2021-08-09 | 57.56 | $20.34 | 130200 |
| 2021-08-06 | 56.30 | $20.34 | 81414 |
| 2021-08-05 | 54.96 | $20.30 | 109549 |
| 2021-08-04 | 53.57 | $20.16 | 130432 |
| 2021-08-03 | 52.11 | $20.22 | 104346 |
| 2021-08-02 | 50.57 | $20.08 | 208408 |
| 2021-07-30 | 48.93 | $20.09 | 133500 |
| 2021-07-29 | 47.21 | $20.22 | 114723 |
| 2021-07-28 | 45.28 | $20.13 | 110237 |
| 2021-07-27 | 43.26 | $20.11 | 120809 |
| 2021-07-26 | 41.13 | $20.25 | 125000 |
| 2021-07-23 | 38.73 | $20.23 | 234800 |
| 2021-07-22 | 36.20 | $20.01 | 81032 |
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