Is Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) research center and poll results.
NYSE : AIO
Virtus Artificial Intelligence & Technology Opportunities Fund
$25.5812 USD
$0.11 (0.44%)
- Volume
- 27.49K
- Average Volume
- 84.59K
- Market Capitalization
- $880.99M
- P/E Ratio
- 5.89
- Dividend Yield
- 11.93%
- Price Target
- Year High
- $28.60
- Year Low
- $20.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $1.04
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.01
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.73
Average
21.15
Maximum
28.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.01 | $25.60 | 24256 |
| 2026-07-17 | 27.15 | $25.47 | 113400 |
| 2026-07-16 | 27.25 | $26.15 | 49200 |
| 2026-07-15 | 27.32 | $26.58 | 66705 |
| 2026-07-14 | 27.37 | $26.62 | 78717 |
| 2026-07-13 | 27.39 | $26.29 | 45400 |
| 2026-07-10 | 27.41 | $26.88 | 42962 |
| 2026-07-09 | 27.35 | $26.89 | 65954 |
| 2026-07-08 | 27.32 | $26.37 | 112114 |
| 2026-07-07 | 27.32 | $26.37 | 67308 |
| 2026-07-06 | 27.32 | $27.02 | 46400 |
| 2026-07-02 | 27.33 | $27.04 | 64814 |
| 2026-07-01 | 27.35 | $27.66 | 78716 |
| 2026-06-30 | 27.34 | $28.07 | 55500 |
| 2026-06-29 | 27.29 | $27.78 | 124506 |
| 2026-06-26 | 27.25 | $27.79 | 119038 |
| 2026-06-25 | 27.21 | $27.89 | 85107 |
| 2026-06-24 | 27.16 | $27.67 | 107900 |
| 2026-06-23 | 27.09 | $27.72 | 87711 |
| 2026-06-22 | 27.01 | $28.38 | 115416 |
| 2026-06-18 | 26.88 | $28.30 | 87000 |
| 2026-06-17 | 26.74 | $27.50 | 76400 |
| 2026-06-16 | 26.62 | $27.63 | 64400 |
| 2026-06-15 | 26.52 | $27.57 | 54548 |
| 2026-06-12 | 26.45 | $26.99 | 50200 |
| 2026-06-11 | 26.43 | $26.62 | 60639 |
| 2026-06-10 | 26.40 | $25.83 | 50603 |
| 2026-06-09 | 26.41 | $26.13 | 94502 |
| 2026-06-08 | 26.40 | $26.45 | 55915 |
| 2026-06-05 | 26.37 | $26.27 | 75700 |
| 2026-06-04 | 26.34 | $27.37 | 76349 |
| 2026-06-03 | 26.26 | $27.43 | 75100 |
| 2026-06-02 | 26.15 | $27.40 | 93900 |
| 2026-06-01 | 26.02 | $27.06 | 64026 |
| 2026-05-29 | 25.91 | $26.90 | 109500 |
| 2026-05-28 | 25.79 | $27.05 | 124417 |
| 2026-05-27 | 25.64 | $26.94 | 125755 |
| 2026-05-26 | 25.52 | $26.35 | 69922 |
| 2026-05-22 | 25.44 | $26.00 | 70432 |
| 2026-05-21 | 25.37 | $25.71 | 42800 |
| 2026-05-20 | 25.30 | $25.52 | 118800 |
| 2026-05-19 | 25.24 | $25.18 | 65400 |
| 2026-05-18 | 25.19 | $25.59 | 111800 |
| 2026-05-15 | 25.11 | $26.21 | 68600 |
| 2026-05-14 | 25.00 | $26.60 | 128702 |
| 2026-05-13 | 24.86 | $26.10 | 78100 |
| 2026-05-12 | 24.75 | $25.95 | 52924 |
| 2026-05-11 | 24.64 | $25.97 | 82600 |
| 2026-05-08 | 24.51 | $25.82 | 99200 |
| 2026-05-07 | 24.38 | $25.66 | 150431 |
| 2026-05-06 | 24.24 | $25.76 | 143900 |
| 2026-05-05 | 24.08 | $25.28 | 98640 |
| 2026-05-04 | 23.91 | $24.81 | 81300 |
| 2026-05-01 | 23.77 | $24.72 | 78400 |
| 2026-04-30 | 23.62 | $24.48 | 124644 |
| 2026-04-29 | 23.49 | $24.07 | 173500 |
| 2026-04-28 | 23.36 | $24.57 | 107600 |
| 2026-04-27 | 23.18 | $24.77 | 110000 |
| 2026-04-24 | 23.00 | $24.68 | 69616 |
| 2026-04-23 | 22.85 | $24.26 | 75900 |
| 2026-04-22 | 22.74 | $24.33 | 59500 |
| 2026-04-21 | 22.60 | $24.09 | 79831 |
| 2026-04-20 | 22.47 | $24.14 | 38300 |
| 2026-04-17 | 22.33 | $24.00 | 56141 |
| 2026-04-16 | 22.21 | $23.76 | 86519 |
| 2026-04-15 | 22.10 | $23.85 | 105600 |
| 2026-04-14 | 22.01 | $23.72 | 74500 |
| 2026-04-13 | 21.92 | $23.39 | 66200 |
| 2026-04-10 | 21.83 | $23.19 | 92628 |
| 2026-04-09 | 21.77 | $22.92 | 63917 |
| 2026-04-08 | 21.74 | $22.66 | 77250 |
| 2026-04-07 | 21.71 | $21.84 | 64100 |
| 2026-04-06 | 21.71 | $21.89 | 63541 |
| 2026-04-02 | 21.72 | $21.80 | 53300 |
| 2026-04-01 | 21.76 | $21.85 | 85600 |
| 2026-03-31 | 21.81 | $21.41 | 146500 |
| 2026-03-30 | 21.88 | $21.10 | 149739 |
| 2026-03-27 | 21.97 | $21.16 | 154000 |
| 2026-03-26 | 22.07 | $21.59 | 91100 |
| 2026-03-25 | 22.15 | $22.08 | 73200 |
| 2026-03-24 | 22.22 | $21.59 | 89835 |
| 2026-03-23 | 22.30 | $21.47 | 77915 |
| 2026-03-20 | 22.37 | $21.24 | 90904 |
| 2026-03-19 | 22.45 | $21.60 | 101600 |
| 2026-03-18 | 22.52 | $21.71 | 68900 |
| 2026-03-17 | 22.58 | $21.94 | 42000 |
| 2026-03-16 | 22.62 | $21.87 | 63430 |
| 2026-03-13 | 22.66 | $21.70 | 54316 |
| 2026-03-12 | 22.70 | $21.90 | 93615 |
| 2026-03-11 | 22.74 | $22.38 | 48900 |
| 2026-03-10 | 22.76 | $22.05 | 58727 |
| 2026-03-09 | 22.80 | $21.96 | 99300 |
| 2026-03-06 | 22.83 | $22.05 | 106700 |
| 2026-03-05 | 22.83 | $22.59 | 81311 |
| 2026-03-04 | 22.82 | $22.88 | 70926 |
| 2026-03-03 | 22.80 | $22.72 | 79700 |
| 2026-03-02 | 22.80 | $22.96 | 53422 |
| 2026-02-27 | 22.78 | $23.02 | 96321 |
| 2026-02-26 | 22.77 | $23.26 | 120300 |
| 2026-02-25 | 22.75 | $23.46 | 117735 |
| 2026-02-24 | 22.72 | $23.15 | 92910 |
| 2026-02-23 | 22.69 | $22.87 | 89200 |
| 2026-02-20 | 22.68 | $23.01 | 53938 |
| 2026-02-19 | 22.67 | $22.86 | 64000 |
| 2026-02-18 | 22.66 | $22.97 | 105400 |
| 2026-02-17 | 22.63 | $22.73 | 66700 |
| 2026-02-13 | 22.64 | $22.59 | 136814 |
| 2026-02-12 | 22.67 | $22.53 | 135200 |
| 2026-02-11 | 22.71 | $22.82 | 115819 |
| 2026-02-10 | 22.75 | $22.77 | 117900 |
| 2026-02-09 | 22.78 | $22.76 | 124963 |
| 2026-02-06 | 22.81 | $22.58 | 111449 |
| 2026-02-05 | 22.81 | $21.97 | 156100 |
| 2026-02-04 | 22.83 | $22.43 | 155521 |
| 2026-02-03 | 22.83 | $22.54 | 105100 |
| 2026-02-02 | 22.80 | $22.62 | 200405 |
| 2026-01-30 | 22.77 | $22.64 | 86054 |
| 2026-01-29 | 22.72 | $22.87 | 150000 |
| 2026-01-28 | 22.68 | $22.88 | 112920 |
| 2026-01-27 | 22.63 | $22.77 | 78617 |
| 2026-01-26 | 22.65 | $22.62 | 60100 |
| 2026-01-23 | 22.69 | $22.60 | 120100 |
| 2026-01-22 | 22.72 | $22.80 | 91600 |
| 2026-01-21 | 22.74 | $22.65 | 90433 |
| 2026-01-20 | 22.74 | $22.46 | 121345 |
| 2026-01-16 | 22.73 | $22.93 | 154100 |
| 2026-01-15 | 22.69 | $23.25 | 107645 |
| 2026-01-14 | 22.65 | $23.33 | 123200 |
| 2026-01-13 | 22.61 | $23.47 | 127900 |
| 2026-01-12 | 22.57 | $23.48 | 169100 |
| 2026-01-09 | 22.54 | $23.29 | 516100 |
| 2026-01-08 | 22.55 | $22.50 | 188300 |
| 2026-01-07 | 22.58 | $22.46 | 85600 |
| 2026-01-06 | 22.62 | $22.41 | 110100 |
| 2026-01-05 | 22.68 | $22.05 | 106119 |
| 2026-01-02 | 22.74 | $21.84 | 101578 |
| 2025-12-31 | 22.81 | $21.75 | 100803 |
| 2025-12-30 | 22.88 | $21.98 | 213600 |
| 2025-12-29 | 22.93 | $22.05 | 149700 |
| 2025-12-26 | 23.00 | $23.17 | 216603 |
| 2025-12-24 | 23.01 | $23.35 | 35304 |
| 2025-12-23 | 22.98 | $23.24 | 86709 |
| 2025-12-22 | 22.93 | $23.06 | 94400 |
| 2025-12-19 | 22.86 | $22.71 | 71812 |
| 2025-12-18 | 22.82 | $22.28 | 79000 |
| 2025-12-17 | 22.82 | $22.20 | 110148 |
| 2025-12-16 | 22.83 | $22.43 | 75113 |
| 2025-12-15 | 22.84 | $22.42 | 126300 |
| 2025-12-12 | 22.87 | $22.72 | 101538 |
| 2025-12-11 | 22.90 | $22.97 | 105900 |
| 2025-12-10 | 22.96 | $23.34 | 70307 |
| 2025-12-09 | 23.00 | $23.15 | 81021 |
| 2025-12-08 | 23.05 | $23.37 | 78043 |
| 2025-12-05 | 23.07 | $23.45 | 56900 |
| 2025-12-04 | 23.10 | $23.35 | 49639 |
| 2025-12-03 | 23.13 | $23.16 | 56300 |
| 2025-12-02 | 23.19 | $23.10 | 69200 |
| 2025-12-01 | 23.27 | $23.11 | 53548 |
| 2025-11-28 | 23.35 | $23.39 | 41300 |
| 2025-11-26 | 23.41 | $23.33 | 123640 |
| 2025-11-25 | 23.47 | $22.75 | 138700 |
| 2025-11-24 | 23.54 | $22.23 | 76548 |
| 2025-11-21 | 23.65 | $21.79 | 73123 |
| 2025-11-20 | 23.75 | $21.76 | 113900 |
| 2025-11-19 | 23.83 | $22.47 | 65500 |
| 2025-11-18 | 23.86 | $22.39 | 114532 |
| 2025-11-17 | 23.91 | $22.59 | 114859 |
| 2025-11-14 | 23.96 | $22.98 | 126400 |
| 2025-11-13 | 23.99 | $23.32 | 86800 |
| 2025-11-12 | 24.01 | $24.08 | 59800 |
| 2025-11-11 | 24.01 | $24.16 | 54718 |
| 2025-11-10 | 23.98 | $24.17 | 96700 |
| 2025-11-07 | 23.96 | $23.80 | 51900 |
| 2025-11-06 | 23.95 | $23.98 | 64913 |
| 2025-11-05 | 23.95 | $24.13 | 77404 |
| 2025-11-04 | 23.95 | $24.30 | 61500 |
| 2025-11-03 | 23.93 | $24.72 | 68848 |
| 2025-10-31 | 23.90 | $24.65 | 71800 |
| 2025-10-30 | 23.87 | $24.50 | 121922 |
| 2025-10-29 | 23.85 | $24.58 | 116192 |
| 2025-10-28 | 23.83 | $24.28 | 79300 |
| 2025-10-27 | 23.82 | $24.28 | 125471 |
| 2025-10-24 | 23.81 | $23.77 | 98056 |
| 2025-10-23 | 23.83 | $23.35 | 105900 |
| 2025-10-22 | 23.85 | $23.09 | 98500 |
| 2025-10-21 | 23.90 | $23.37 | 69288 |
| 2025-10-20 | 23.95 | $23.62 | 71679 |
| 2025-10-17 | 23.99 | $23.67 | 49900 |
| 2025-10-16 | 24.02 | $23.79 | 65300 |
| 2025-10-15 | 24.05 | $24.04 | 175221 |
| 2025-10-14 | 24.05 | $23.57 | 81800 |
| 2025-10-13 | 24.08 | $23.79 | 60000 |
| 2025-10-10 | 24.11 | $23.45 | 43400 |
| 2025-10-09 | 24.16 | $24.11 | 37100 |
| 2025-10-08 | 24.18 | $24.08 | 50900 |
| 2025-10-07 | 24.21 | $23.89 | 77900 |
| 2025-10-06 | 24.23 | $24.03 | 102000 |
| 2025-10-03 | 24.24 | $24.06 | 60400 |
| 2025-10-02 | 24.24 | $24.19 | 67300 |
| 2025-10-01 | 24.24 | $24.24 | 68733 |
| 2025-09-30 | 24.22 | $24.03 | 78900 |
| 2025-09-29 | 24.22 | $24.03 | 124200 |
| 2025-09-26 | 24.24 | $24.12 | 88511 |
| 2025-09-25 | 24.27 | $23.85 | 72100 |
| 2025-09-24 | 24.30 | $24.15 | 78413 |
| 2025-09-23 | 24.30 | $24.28 | 57300 |
| 2025-09-22 | 24.29 | $24.50 | 56607 |
| 2025-09-19 | 24.28 | $24.29 | 43083 |
| 2025-09-18 | 24.25 | $24.28 | 65706 |
| 2025-09-17 | 24.24 | $24.06 | 52424 |
| 2025-09-16 | 24.24 | $24.24 | 63000 |
| 2025-09-15 | 24.24 | $24.33 | 92900 |
| 2025-09-12 | 24.24 | $24.39 | 79100 |
| 2025-09-11 | 24.25 | $24.62 | 63700 |
| 2025-09-10 | 24.24 | $24.58 | 57832 |
| 2025-09-09 | 24.24 | $24.39 | 48772 |
| 2025-09-08 | 24.24 | $24.26 | 39234 |
| 2025-09-05 | 24.27 | $24.04 | 64141 |
| 2025-09-04 | 24.29 | $24.08 | 80200 |
| 2025-09-03 | 24.34 | $23.91 | 65035 |
| 2025-09-02 | 24.37 | $23.96 | 82900 |
| 2025-08-29 | 24.41 | $24.51 | 62002 |
| 2025-08-28 | 24.41 | $24.61 | 105532 |
| 2025-08-27 | 24.42 | $24.47 | 69600 |
| 2025-08-26 | 24.44 | $24.26 | 37100 |
| 2025-08-25 | 24.47 | $24.10 | 81430 |
| 2025-08-22 | 24.50 | $24.15 | 49700 |
| 2025-08-21 | 24.52 | $23.75 | 57016 |
| 2025-08-20 | 24.57 | $23.99 | 60922 |
| 2025-08-19 | 24.60 | $24.15 | 52821 |
| 2025-08-18 | 24.62 | $24.24 | 47946 |
| 2025-08-15 | 24.64 | $24.43 | 23900 |
| 2025-08-14 | 24.66 | $24.44 | 57937 |
| 2025-08-13 | 24.66 | $24.54 | 78300 |
| 2025-08-12 | 24.66 | $24.47 | 65516 |
| 2025-08-11 | 24.67 | $24.50 | 52600 |
| 2025-08-08 | 24.66 | $24.70 | 58512 |
| 2025-08-07 | 24.64 | $24.54 | 73400 |
| 2025-08-06 | 24.64 | $25.00 | 57904 |
| 2025-08-05 | 24.62 | $24.60 | 71901 |
| 2025-08-04 | 24.61 | $24.74 | 62918 |
| 2025-08-01 | 24.61 | $24.59 | 57400 |
| 2025-07-31 | 24.61 | $24.82 | 60518 |
| 2025-07-30 | 24.60 | $24.80 | 114104 |
| 2025-07-29 | 24.59 | $24.82 | 60240 |
| 2025-07-28 | 24.59 | $24.65 | 50500 |
| 2025-07-25 | 24.60 | $24.68 | 31605 |
| 2025-07-24 | 24.60 | $24.60 | 38020 |
| 2025-07-23 | 24.58 | $24.62 | 56300 |
| 2025-07-22 | 24.55 | $24.68 | 54933 |
| 2025-07-21 | 24.49 | $24.66 | 52131 |
| 2025-07-18 | 24.43 | $24.68 | 46513 |
| 2025-07-17 | 24.38 | $24.55 | 63316 |
| 2025-07-16 | 24.33 | $24.53 | 37324 |
| 2025-07-15 | 24.29 | $24.69 | 106118 |
| 2025-07-14 | 24.27 | $24.22 | 70100 |
| 2025-07-11 | 24.28 | $24.33 | 35800 |
| 2025-07-10 | 24.28 | $24.50 | 66732 |
| 2025-07-09 | 24.29 | $24.59 | 45500 |
| 2025-07-08 | 24.27 | $24.54 | 40510 |
| 2025-07-07 | 24.25 | $24.55 | 69553 |
| 2025-07-03 | 24.23 | $24.69 | 36900 |
| 2025-07-02 | 24.22 | $24.60 | 59100 |
| 2025-07-01 | 24.19 | $24.64 | 89500 |
| 2025-06-30 | 24.14 | $24.82 | 92405 |
| 2025-06-27 | 24.09 | $24.77 | 121048 |
| 2025-06-26 | 24.02 | $24.75 | 92600 |
| 2025-06-25 | 23.94 | $24.19 | 48968 |
| 2025-06-24 | 23.88 | $23.92 | 83946 |
| 2025-06-23 | 23.81 | $23.51 | 59405 |
| 2025-06-20 | 23.77 | $23.50 | 82172 |
| 2025-06-18 | 23.73 | $23.75 | 106601 |
| 2025-06-17 | 23.68 | $23.52 | 113810 |
| 2025-06-16 | 23.65 | $23.78 | 147571 |
| 2025-06-13 | 23.61 | $24.14 | 43236 |
| 2025-06-12 | 23.53 | $24.41 | 62912 |
| 2025-06-11 | 23.45 | $24.45 | 73931 |
| 2025-06-10 | 23.34 | $24.59 | 95736 |
| 2025-06-09 | 23.21 | $24.26 | 79343 |
| 2025-06-06 | 23.08 | $24.19 | 75847 |
| 2025-06-05 | 22.95 | $24.14 | 59100 |
| 2025-06-04 | 22.81 | $24.41 | 89931 |
| 2025-06-03 | 22.65 | $24.04 | 76700 |
| 2025-06-02 | 22.52 | $23.75 | 65163 |
| 2025-05-30 | 22.41 | $23.65 | 77244 |
| 2025-05-29 | 22.28 | $23.53 | 168200 |
| 2025-05-28 | 22.15 | $23.10 | 105632 |
| 2025-05-27 | 22.03 | $22.99 | 76949 |
| 2025-05-23 | 21.92 | $22.50 | 22721 |
| 2025-05-22 | 21.82 | $22.68 | 38400 |
| 2025-05-21 | 21.69 | $22.65 | 69914 |
| 2025-05-20 | 21.55 | $22.90 | 86400 |
| 2025-05-19 | 21.37 | $22.89 | 70823 |
| 2025-05-16 | 21.17 | $22.85 | 33200 |
| 2025-05-15 | 20.99 | $22.64 | 68308 |
| 2025-05-14 | 20.82 | $22.71 | 102100 |
| 2025-05-13 | 20.67 | $22.38 | 70900 |
| 2025-05-12 | 20.53 | $21.98 | 100931 |
| 2025-05-09 | 20.40 | $21.65 | 46400 |
| 2025-05-08 | 20.29 | $21.48 | 53700 |
| 2025-05-07 | 20.21 | $21.36 | 43600 |
| 2025-05-06 | 20.05 | $21.22 | 55843 |
| 2025-05-05 | 19.87 | $21.54 | 99441 |
| 2025-05-02 | 19.70 | $21.50 | 63300 |
| 2025-05-01 | 19.61 | $21.01 | 63400 |
| 2025-04-30 | 19.60 | $20.90 | 65215 |
| 2025-04-29 | 19.59 | $20.82 | 126017 |
| 2025-04-28 | 19.58 | $20.65 | 78525 |
| 2025-04-25 | 19.60 | $20.58 | 86000 |
| 2025-04-24 | 19.63 | $20.17 | 74642 |
| 2025-04-23 | 19.69 | $19.81 | 97800 |
| 2025-04-22 | 19.80 | $19.29 | 67300 |
| 2025-04-21 | 19.92 | $18.79 | 68000 |
| 2025-04-17 | 20.06 | $19.40 | 49137 |
| 2025-04-16 | 20.16 | $19.20 | 53904 |
| 2025-04-15 | 20.28 | $19.59 | 92200 |
| 2025-04-14 | 20.36 | $19.57 | 62400 |
| 2025-04-11 | 20.46 | $19.51 | 124900 |
| 2025-04-10 | 20.55 | $19.43 | 141934 |
| 2025-04-09 | 20.63 | $19.93 | 257100 |
| 2025-04-08 | 20.70 | $18.11 | 190607 |
| 2025-04-07 | 20.84 | $17.61 | 293186 |
| 2025-04-04 | 21.01 | $18.08 | 338083 |
| 2025-04-03 | 21.22 | $19.66 | 162314 |
| 2025-04-02 | 21.36 | $20.83 | 101620 |
| 2025-04-01 | 21.48 | $20.72 | 88722 |
| 2025-03-31 | 21.59 | $20.63 | 131900 |
| 2025-03-28 | 21.73 | $21.08 | 127342 |
| 2025-03-27 | 21.87 | $21.22 | 91700 |
| 2025-03-26 | 21.99 | $21.40 | 74534 |
| 2025-03-25 | 22.13 | $21.85 | 63500 |
| 2025-03-24 | 22.23 | $21.72 | 69200 |
| 2025-03-21 | 22.36 | $21.60 | 63521 |
| 2025-03-20 | 22.51 | $21.53 | 55300 |
| 2025-03-19 | 22.69 | $21.53 | 65831 |
| 2025-03-18 | 22.88 | $21.20 | 76000 |
| 2025-03-17 | 23.08 | $21.47 | 91800 |
| 2025-03-14 | 23.27 | $21.32 | 75500 |
| 2025-03-13 | 23.46 | $21.04 | 89600 |
| 2025-03-12 | 23.68 | $21.34 | 77937 |
| 2025-03-11 | 23.89 | $20.98 | 131600 |
| 2025-03-10 | 24.12 | $21.03 | 189618 |
| 2025-03-07 | 24.34 | $22.32 | 96613 |
| 2025-03-06 | 24.49 | $22.40 | 157917 |
| 2025-03-05 | 24.62 | $23.21 | 61516 |
| 2025-03-04 | 24.70 | $22.95 | 173400 |
| 2025-03-03 | 24.78 | $23.48 | 103828 |
| 2025-02-28 | 24.86 | $23.84 | 82600 |
| 2025-02-27 | 24.91 | $23.64 | 150700 |
| 2025-02-26 | 24.94 | $24.08 | 104200 |
| 2025-02-25 | 24.93 | $24.00 | 96100 |
| 2025-02-24 | 24.91 | $24.19 | 115300 |
| 2025-02-21 | 24.97 | $24.59 | 72246 |
| 2025-02-20 | 25.01 | $25.28 | 69100 |
| 2025-02-19 | 24.99 | $25.31 | 79123 |
| 2025-02-18 | 24.95 | $25.21 | 79634 |
| 2025-02-14 | 24.90 | $25.20 | 54341 |
| 2025-02-13 | 24.84 | $25.15 | 69420 |
| 2025-02-12 | 24.78 | $25.38 | 65966 |
| 2025-02-11 | 24.69 | $25.57 | 65800 |
| 2025-02-10 | 24.58 | $25.53 | 77300 |
| 2025-02-07 | 24.48 | $25.39 | 92600 |
| 2025-02-06 | 24.40 | $25.46 | 125449 |
| 2025-02-05 | 24.32 | $25.00 | 63400 |
| 2025-02-04 | 24.30 | $24.72 | 115000 |
| 2025-02-03 | 24.27 | $24.54 | 90200 |
| 2025-01-31 | 24.25 | $25.02 | 60446 |
| 2025-01-30 | 24.24 | $24.98 | 163644 |
| 2025-01-29 | 24.23 | $24.13 | 109776 |
| 2025-01-28 | 24.28 | $23.92 | 174613 |
| 2025-01-27 | 24.34 | $23.70 | 278232 |
| 2025-01-24 | 24.41 | $25.40 | 127447 |
| 2025-01-23 | 24.36 | $25.27 | 126148 |
| 2025-01-22 | 24.28 | $24.96 | 132900 |
| 2025-01-21 | 24.21 | $24.51 | 75800 |
| 2025-01-17 | 24.18 | $24.13 | 55756 |
| 2025-01-16 | 24.19 | $24.00 | 72900 |
| 2025-01-15 | 24.22 | $24.08 | 58800 |
| 2025-01-14 | 24.24 | $23.50 | 69408 |
| 2025-01-13 | 24.28 | $23.34 | 79500 |
| 2025-01-10 | 24.35 | $23.53 | 103800 |
| 2025-01-08 | 24.41 | $23.81 | 120247 |
| 2025-01-07 | 24.48 | $23.86 | 110000 |
| 2025-01-06 | 24.56 | $24.50 | 109800 |
| 2025-01-03 | 24.60 | $24.27 | 76931 |
| 2025-01-02 | 24.64 | $24.16 | 100005 |
| 2024-12-31 | 24.67 | $24.66 | 73127 |
| 2024-12-30 | 24.67 | $24.95 | 179000 |
| 2024-12-27 | 24.65 | $25.08 | 82500 |
| 2024-12-26 | 24.61 | $25.09 | 73523 |
| 2024-12-24 | 24.56 | $25.12 | 87500 |
| 2024-12-23 | 24.50 | $24.31 | 84900 |
| 2024-12-20 | 24.46 | $23.71 | 73735 |
| 2024-12-19 | 24.44 | $23.64 | 85500 |
| 2024-12-18 | 24.41 | $23.82 | 117508 |
| 2024-12-17 | 24.36 | $24.28 | 63100 |
| 2024-12-16 | 24.27 | $24.78 | 95100 |
| 2024-12-13 | 24.16 | $24.41 | 80202 |
| 2024-12-12 | 24.07 | $24.25 | 95722 |
| 2024-12-11 | 24.00 | $24.67 | 83336 |
| 2024-12-10 | 23.92 | $24.76 | 84132 |
| 2024-12-09 | 23.86 | $25.20 | 87607 |
| 2024-12-06 | 23.79 | $25.45 | 89094 |
| 2024-12-05 | 23.67 | $25.39 | 117450 |
| 2024-12-04 | 23.54 | $24.97 | 88643 |
| 2024-12-03 | 23.42 | $24.77 | 86347 |
| 2024-12-02 | 23.28 | $24.79 | 101939 |
| 2024-11-29 | 23.15 | $24.57 | 66524 |
| 2024-11-27 | 23.04 | $24.30 | 155200 |
| 2024-11-26 | 22.96 | $24.08 | 89806 |
| 2024-11-25 | 22.87 | $23.84 | 88726 |
| 2024-11-22 | 22.80 | $23.58 | 102733 |
| 2024-11-21 | 22.72 | $23.34 | 75200 |
| 2024-11-20 | 22.66 | $22.87 | 35544 |
| 2024-11-19 | 22.63 | $22.84 | 71300 |
| 2024-11-18 | 22.61 | $22.58 | 57545 |
| 2024-11-15 | 22.61 | $22.48 | 85200 |
| 2024-11-14 | 22.61 | $22.72 | 55703 |
| 2024-11-13 | 22.59 | $22.81 | 92305 |
| 2024-11-12 | 22.58 | $23.05 | 75226 |
| 2024-11-11 | 22.55 | $23.57 | 73940 |
| 2024-11-08 | 22.51 | $23.70 | 132200 |
| 2024-11-07 | 22.46 | $23.13 | 85900 |
| 2024-11-06 | 22.42 | $22.81 | 133316 |
| 2024-11-05 | 22.42 | $22.54 | 56400 |
| 2024-11-04 | 22.40 | $22.06 | 41803 |
| 2024-11-01 | 22.41 | $22.18 | 53217 |
| 2024-10-31 | 22.40 | $22.33 | 47038 |
| 2024-10-30 | 22.38 | $22.64 | 121425 |
| 2024-10-29 | 22.34 | $22.41 | 93744 |
| 2024-10-28 | 22.30 | $22.29 | 45536 |
| 2024-10-25 | 22.29 | $22.14 | 80127 |
| 2024-10-24 | 22.27 | $21.96 | 92000 |
| 2024-10-23 | 22.26 | $22.26 | 92235 |
| 2024-10-22 | 22.23 | $22.56 | 40000 |
| 2024-10-21 | 22.19 | $22.57 | 53900 |
| 2024-10-18 | 22.14 | $22.51 | 54545 |
| 2024-10-17 | 22.09 | $22.36 | 60634 |
| 2024-10-16 | 22.05 | $22.47 | 53500 |
| 2024-10-15 | 21.99 | $22.53 | 59838 |
| 2024-10-14 | 21.92 | $22.73 | 48938 |
| 2024-10-11 | 21.83 | $22.63 | 93125 |
| 2024-10-10 | 21.74 | $22.50 | 70600 |
| 2024-10-09 | 21.66 | $22.70 | 91900 |
| 2024-10-08 | 21.57 | $22.19 | 61248 |
| 2024-10-07 | 21.50 | $22.15 | 95800 |
| 2024-10-04 | 21.41 | $22.08 | 58749 |
| 2024-10-03 | 21.33 | $21.85 | 74238 |
| 2024-10-02 | 21.29 | $21.85 | 53464 |
| 2024-10-01 | 21.26 | $21.71 | 81800 |
| 2024-09-30 | 21.23 | $21.97 | 67024 |
| 2024-09-27 | 21.22 | $21.90 | 108900 |
| 2024-09-26 | 21.20 | $21.63 | 150209 |
| 2024-09-25 | 21.17 | $21.73 | 72130 |
| 2024-09-24 | 21.14 | $21.74 | 72200 |
| 2024-09-23 | 21.10 | $21.57 | 49300 |
| 2024-09-20 | 21.08 | $21.57 | 33000 |
| 2024-09-19 | 21.05 | $21.49 | 49016 |
| 2024-09-18 | 21.05 | $21.34 | 81102 |
| 2024-09-17 | 21.06 | $21.08 | 43400 |
| 2024-09-16 | 21.07 | $20.99 | 53548 |
| 2024-09-13 | 21.10 | $20.80 | 87933 |
| 2024-09-12 | 21.11 | $20.92 | 61247 |
| 2024-09-11 | 21.11 | $20.86 | 70041 |
| 2024-09-10 | 21.11 | $20.75 | 45024 |
| 2024-09-09 | 21.11 | $20.45 | 116300 |
| 2024-09-06 | 21.13 | $20.46 | 78809 |
| 2024-09-05 | 21.12 | $20.96 | 53612 |
| 2024-09-04 | 21.08 | $21.20 | 59216 |
| 2024-09-03 | 21.04 | $21.23 | 46600 |
| 2024-08-30 | 20.97 | $21.66 | 63800 |
| 2024-08-29 | 20.90 | $21.52 | 176200 |
| 2024-08-28 | 20.89 | $21.09 | 78400 |
| 2024-08-27 | 20.90 | $21.02 | 73630 |
| 2024-08-26 | 20.89 | $21.00 | 103234 |
| 2024-08-23 | 20.89 | $21.20 | 80778 |
| 2024-08-22 | 20.86 | $21.04 | 75500 |
| 2024-08-21 | 20.85 | $21.47 | 70900 |
| 2024-08-20 | 20.82 | $21.49 | 58912 |
| 2024-08-19 | 20.81 | $21.38 | 65703 |
| 2024-08-16 | 20.80 | $21.45 | 68546 |
| 2024-08-15 | 20.77 | $21.07 | 98800 |
| 2024-08-14 | 20.76 | $20.85 | 53900 |
| 2024-08-13 | 20.78 | $20.93 | 97133 |
| 2024-08-12 | 20.83 | $20.75 | 47300 |
| 2024-08-09 | 20.88 | $20.76 | 56412 |
| 2024-08-08 | 20.92 | $20.38 | 71347 |
| 2024-08-07 | 20.99 | $20.16 | 109600 |
| 2024-08-06 | 21.08 | $20.27 | 103939 |
| 2024-08-05 | 21.17 | $19.84 | 187443 |
| 2024-08-02 | 21.26 | $20.38 | 163922 |
| 2024-08-01 | 21.34 | $21.19 | 92105 |
| 2024-07-31 | 21.37 | $21.29 | 87536 |
| 2024-07-30 | 21.38 | $20.91 | 148900 |
| 2024-07-29 | 21.41 | $20.92 | 73241 |
| 2024-07-26 | 21.45 | $20.64 | 80923 |
| 2024-07-25 | 21.50 | $20.87 | 70510 |
| 2024-07-24 | 21.51 | $20.82 | 108400 |
| 2024-07-23 | 21.52 | $21.30 | 119900 |
| 2024-07-22 | 21.51 | $21.26 | 112700 |
| 2024-07-19 | 21.50 | $20.88 | 139000 |
| 2024-07-18 | 21.52 | $20.74 | 169400 |
| 2024-07-17 | 21.53 | $21.23 | 161100 |
| 2024-07-16 | 21.51 | $21.96 | 96023 |
| 2024-07-15 | 21.44 | $21.80 | 97445 |
| 2024-07-12 | 21.37 | $21.64 | 113235 |
| 2024-07-11 | 21.33 | $21.60 | 145100 |
| 2024-07-10 | 21.27 | $22.08 | 162300 |
| 2024-07-09 | 21.17 | $21.97 | 155600 |
| 2024-07-08 | 21.08 | $21.80 | 91299 |
| 2024-07-05 | 21.00 | $21.88 | 99000 |
| 2024-07-03 | 20.90 | $21.72 | 68600 |
| 2024-07-02 | 20.81 | $21.60 | 106700 |
| 2024-07-01 | 20.72 | $21.56 | 158008 |
| 2024-06-28 | 20.64 | $21.71 | 142741 |
| 2024-06-27 | 20.56 | $21.58 | 221600 |
| 2024-06-26 | 20.47 | $21.08 | 167100 |
| 2024-06-25 | 20.42 | $21.08 | 76844 |
| 2024-06-24 | 20.36 | $20.96 | 115600 |
| 2024-06-21 | 20.31 | $21.16 | 98900 |
| 2024-06-20 | 20.25 | $21.26 | 317900 |
| 2024-06-18 | 20.18 | $20.99 | 160330 |
| 2024-06-17 | 20.13 | $20.71 | 98177 |
| 2024-06-14 | 20.09 | $20.58 | 108224 |
| 2024-06-13 | 20.04 | $20.48 | 124100 |
| 2024-06-12 | 20.02 | $20.73 | 269918 |
| 2024-06-11 | 19.99 | $20.41 | 123200 |
| 2024-06-10 | 19.96 | $20.22 | 111523 |
| 2024-06-07 | 19.94 | $20.10 | 51400 |
| 2024-06-06 | 19.94 | $20.10 | 86303 |
| 2024-06-05 | 19.94 | $20.04 | 121500 |
| 2024-06-04 | 19.94 | $19.83 | 96100 |
| 2024-06-03 | 19.95 | $19.89 | 55500 |
| 2024-05-31 | 19.95 | $19.95 | 90844 |
| 2024-05-30 | 19.94 | $20.00 | 179670 |
| 2024-05-29 | 19.91 | $19.91 | 104346 |
| 2024-05-28 | 19.88 | $19.96 | 81319 |
| 2024-05-24 | 19.86 | $19.96 | 77700 |
| 2024-05-23 | 19.84 | $19.82 | 127524 |
| 2024-05-22 | 19.80 | $20.00 | 80565 |
| 2024-05-21 | 19.76 | $20.00 | 89711 |
| 2024-05-20 | 19.72 | $19.93 | 95200 |
| 2024-05-17 | 19.67 | $19.89 | 63805 |
| 2024-05-16 | 19.61 | $19.64 | 207841 |
| 2024-05-15 | 19.58 | $20.08 | 84900 |
| 2024-05-14 | 19.53 | $19.97 | 98618 |
| 2024-05-13 | 19.49 | $19.92 | 72700 |
| 2024-05-10 | 19.46 | $19.90 | 78500 |
| 2024-05-09 | 19.45 | $20.00 | 87841 |
| 2024-05-08 | 19.44 | $20.04 | 60900 |
| 2024-05-07 | 19.42 | $20.03 | 108006 |
| 2024-05-06 | 19.43 | $20.08 | 116022 |
| 2024-05-03 | 19.43 | $19.98 | 121500 |
| 2024-05-02 | 19.42 | $19.63 | 58842 |
| 2024-05-01 | 19.43 | $19.40 | 118744 |
| 2024-04-30 | 19.45 | $19.38 | 124100 |
| 2024-04-29 | 19.48 | $19.59 | 155940 |
| 2024-04-26 | 19.50 | $19.43 | 66000 |
| 2024-04-25 | 19.53 | $19.16 | 62744 |
| 2024-04-24 | 19.58 | $19.18 | 86700 |
| 2024-04-23 | 19.61 | $19.16 | 81400 |
| 2024-04-22 | 19.65 | $18.86 | 131600 |
| 2024-04-19 | 19.70 | $18.76 | 134606 |
| 2024-04-18 | 19.76 | $18.97 | 76000 |
| 2024-04-17 | 19.79 | $19.10 | 74216 |
| 2024-04-16 | 19.81 | $19.16 | 174300 |
| 2024-04-15 | 19.81 | $19.39 | 108500 |
| 2024-04-12 | 19.80 | $19.64 | 83200 |
| 2024-04-11 | 19.79 | $19.88 | 53125 |
| 2024-04-10 | 19.78 | $19.71 | 97419 |
| 2024-04-09 | 19.77 | $20.06 | 124708 |
| 2024-04-08 | 19.75 | $20.08 | 133300 |
| 2024-04-05 | 19.74 | $19.92 | 80500 |
| 2024-04-04 | 19.74 | $19.77 | 89900 |
| 2024-04-03 | 19.75 | $19.86 | 108770 |
| 2024-04-02 | 19.74 | $19.90 | 137708 |
| 2024-04-01 | 19.75 | $20.00 | 105520 |
| 2024-03-28 | 19.75 | $20.07 | 166226 |
| 2024-03-27 | 19.71 | $20.03 | 130953 |
| 2024-03-26 | 19.68 | $19.95 | 153200 |
| 2024-03-25 | 19.65 | $19.86 | 59500 |
| 2024-03-22 | 19.61 | $19.91 | 75524 |
| 2024-03-21 | 19.57 | $19.92 | 157336 |
| 2024-03-20 | 19.52 | $19.66 | 95737 |
| 2024-03-19 | 19.47 | $19.35 | 113400 |
| 2024-03-18 | 19.45 | $19.26 | 84000 |
| 2024-03-15 | 19.45 | $19.25 | 81701 |
| 2024-03-14 | 19.45 | $19.41 | 165546 |
| 2024-03-13 | 19.45 | $19.63 | 92200 |
| 2024-03-12 | 19.43 | $19.59 | 163700 |
| 2024-03-11 | 19.42 | $19.64 | 72500 |
| 2024-03-08 | 19.42 | $19.80 | 176043 |
| 2024-03-07 | 19.42 | $19.98 | 139597 |
| 2024-03-06 | 19.39 | $19.88 | 202745 |
| 2024-03-05 | 19.37 | $19.72 | 154300 |
| 2024-03-04 | 19.33 | $20.16 | 170233 |
| 2024-03-01 | 19.28 | $19.85 | 129674 |
| 2024-02-29 | 19.23 | $19.44 | 150144 |
| 2024-02-28 | 19.19 | $19.32 | 177805 |
| 2024-02-27 | 19.17 | $19.31 | 128962 |
| 2024-02-26 | 19.14 | $19.19 | 101200 |
| 2024-02-23 | 19.10 | $19.04 | 231400 |
| 2024-02-22 | 19.08 | $18.92 | 279147 |
| 2024-02-21 | 19.07 | $18.74 | 172900 |
| 2024-02-20 | 19.06 | $18.86 | 171500 |
| 2024-02-16 | 19.05 | $19.21 | 78303 |
| 2024-02-15 | 19.01 | $19.32 | 107720 |
| 2024-02-14 | 18.95 | $19.30 | 98100 |
| 2024-02-13 | 18.89 | $19.26 | 113100 |
| 2024-02-12 | 18.83 | $19.55 | 109931 |
| 2024-02-09 | 18.75 | $19.48 | 150624 |
| 2024-02-08 | 18.68 | $19.79 | 127706 |
| 2024-02-07 | 18.60 | $19.51 | 84500 |
| 2024-02-06 | 18.52 | $19.35 | 291903 |
| 2024-02-05 | 18.44 | $19.04 | 117529 |
| 2024-02-02 | 18.36 | $19.06 | 121700 |
| 2024-02-01 | 18.27 | $18.90 | 189036 |
| 2024-01-31 | 18.18 | $18.68 | 181800 |
| 2024-01-30 | 18.11 | $18.85 | 221700 |
| 2024-01-29 | 18.04 | $18.75 | 106200 |
| 2024-01-26 | 17.98 | $18.46 | 148833 |
| 2024-01-25 | 17.93 | $18.64 | 77800 |
| 2024-01-24 | 17.88 | $18.61 | 166647 |
| 2024-01-23 | 17.83 | $18.61 | 107447 |
| 2024-01-22 | 17.77 | $18.60 | 165336 |
| 2024-01-19 | 17.71 | $18.46 | 241500 |
| 2024-01-18 | 17.66 | $18.14 | 80738 |
| 2024-01-17 | 17.62 | $18.05 | 125604 |
| 2024-01-16 | 17.59 | $18.07 | 113437 |
| 2024-01-12 | 17.56 | $18.02 | 104918 |
| 2024-01-11 | 17.51 | $17.97 | 154432 |
| 2024-01-10 | 17.45 | $18.14 | 120700 |
| 2024-01-09 | 17.40 | $17.94 | 107128 |
| 2024-01-08 | 17.36 | $17.82 | 147035 |
| 2024-01-05 | 17.33 | $17.38 | 65820 |
| 2024-01-04 | 17.31 | $17.36 | 192046 |
| 2024-01-03 | 17.30 | $17.13 | 119531 |
| 2024-01-02 | 17.31 | $17.28 | 176700 |
| 2023-12-29 | 17.32 | $17.40 | 193112 |
| 2023-12-28 | 17.31 | $17.58 | 173600 |
| 2023-12-27 | 17.29 | $17.48 | 205601 |
| 2023-12-26 | 17.26 | $17.62 | 110600 |
| 2023-12-22 | 17.22 | $17.53 | 89240 |
| 2023-12-21 | 17.18 | $17.43 | 127520 |
| 2023-12-20 | 17.15 | $17.32 | 140035 |
| 2023-12-19 | 17.12 | $17.53 | 119200 |
| 2023-12-18 | 17.08 | $17.44 | 140000 |
| 2023-12-15 | 17.05 | $17.35 | 126200 |
| 2023-12-14 | 17.02 | $17.40 | 203027 |
| 2023-12-13 | 16.98 | $17.09 | 269300 |
| 2023-12-12 | 16.96 | $16.81 | 330900 |
| 2023-12-11 | 16.94 | $17.09 | 148900 |
| 2023-12-08 | 16.90 | $17.16 | 118500 |
| 2023-12-07 | 16.86 | $17.23 | 105900 |
| 2023-12-06 | 16.83 | $17.02 | 107800 |
| 2023-12-05 | 16.81 | $17.16 | 201000 |
| 2023-12-04 | 16.77 | $17.27 | 139612 |
| 2023-12-01 | 16.74 | $17.51 | 221900 |
| 2023-11-30 | 16.68 | $17.23 | 108503 |
| 2023-11-29 | 16.61 | $17.04 | 94248 |
| 2023-11-28 | 16.53 | $16.88 | 145300 |
| 2023-11-27 | 16.46 | $16.84 | 120500 |
| 2023-11-24 | 16.37 | $16.78 | 37600 |
| 2023-11-22 | 16.29 | $16.77 | 81100 |
| 2023-11-21 | 16.22 | $16.74 | 110100 |
| 2023-11-20 | 16.16 | $16.88 | 140305 |
| 2023-11-17 | 16.10 | $16.77 | 73443 |
| 2023-11-16 | 16.04 | $16.69 | 69600 |
| 2023-11-15 | 16.00 | $16.68 | 72835 |
| 2023-11-14 | 15.97 | $16.65 | 93033 |
| 2023-11-13 | 15.96 | $16.34 | 190447 |
| 2023-11-10 | 15.96 | $16.41 | 82400 |
| 2023-11-09 | 15.96 | $16.36 | 92614 |
| 2023-11-08 | 15.96 | $16.61 | 103442 |
| 2023-11-07 | 15.96 | $16.53 | 77106 |
| 2023-11-06 | 15.96 | $16.46 | 80500 |
| 2023-11-03 | 15.96 | $16.57 | 124410 |
| 2023-11-02 | 15.96 | $16.29 | 105200 |
| 2023-11-01 | 15.96 | $15.89 | 175507 |
| 2023-10-31 | 15.99 | $15.54 | 101441 |
| 2023-10-30 | 16.03 | $15.31 | 102414 |
| 2023-10-27 | 16.10 | $15.13 | 90012 |
| 2023-10-26 | 16.17 | $15.16 | 119400 |
| 2023-10-25 | 16.23 | $15.36 | 96967 |
| 2023-10-24 | 16.28 | $15.64 | 128700 |
| 2023-10-23 | 16.32 | $15.54 | 98500 |
| 2023-10-20 | 16.38 | $15.61 | 78714 |
| 2023-10-19 | 16.44 | $15.93 | 71500 |
| 2023-10-18 | 16.51 | $16.13 | 76130 |
| 2023-10-17 | 16.59 | $16.36 | 45610 |
| 2023-10-16 | 16.66 | $16.37 | 96200 |
| 2023-10-13 | 16.73 | $16.33 | 60031 |
| 2023-10-12 | 16.80 | $16.50 | 170200 |
| 2023-10-11 | 16.87 | $16.47 | 95600 |
| 2023-10-10 | 16.95 | $16.60 | 104402 |
| 2023-10-09 | 17.01 | $16.51 | 104423 |
| 2023-10-06 | 17.09 | $16.53 | 119900 |
| 2023-10-05 | 17.17 | $16.34 | 69911 |
| 2023-10-04 | 17.26 | $16.46 | 59610 |
| 2023-10-03 | 17.35 | $16.32 | 118000 |
| 2023-10-02 | 17.45 | $16.68 | 150500 |
| 2023-09-29 | 17.53 | $16.51 | 71600 |
| 2023-09-28 | 17.62 | $16.43 | 76700 |
| 2023-09-27 | 17.70 | $16.38 | 120500 |
| 2023-09-26 | 17.78 | $16.30 | 171638 |
| 2023-09-25 | 17.86 | $16.79 | 156017 |
| 2023-09-22 | 17.90 | $16.88 | 364105 |
| 2023-09-21 | 17.94 | $17.39 | 69300 |
| 2023-09-20 | 17.96 | $17.70 | 129416 |
| 2023-09-19 | 17.96 | $17.65 | 76415 |
| 2023-09-18 | 17.95 | $17.75 | 37900 |
| 2023-09-15 | 17.94 | $17.79 | 84200 |
| 2023-09-14 | 17.92 | $17.99 | 42637 |
| 2023-09-13 | 17.90 | $17.90 | 59317 |
| 2023-09-12 | 17.89 | $17.98 | 84438 |
| 2023-09-11 | 17.89 | $18.08 | 73100 |
| 2023-09-08 | 17.89 | $18.02 | 59639 |
| 2023-09-07 | 17.89 | $18.16 | 70500 |
| 2023-09-06 | 17.89 | $18.32 | 87300 |
| 2023-09-05 | 17.89 | $18.34 | 118600 |
| 2023-09-01 | 17.89 | $18.28 | 91900 |
| 2023-08-31 | 17.88 | $18.23 | 103010 |
| 2023-08-30 | 17.88 | $18.16 | 58525 |
| 2023-08-29 | 17.88 | $17.96 | 84476 |
| 2023-08-28 | 17.91 | $17.79 | 58947 |
| 2023-08-25 | 17.95 | $17.69 | 57300 |
| 2023-08-24 | 18.00 | $17.60 | 50512 |
| 2023-08-23 | 18.03 | $17.86 | 81016 |
| 2023-08-22 | 18.06 | $17.57 | 72207 |
| 2023-08-21 | 18.11 | $17.51 | 63700 |
| 2023-08-18 | 18.17 | $17.48 | 123300 |
| 2023-08-17 | 18.24 | $17.39 | 81244 |
| 2023-08-16 | 18.31 | $17.59 | 110712 |
| 2023-08-15 | 18.38 | $17.80 | 96817 |
| 2023-08-14 | 18.44 | $18.02 | 81030 |
| 2023-08-11 | 18.48 | $18.04 | 63800 |
| 2023-08-10 | 18.51 | $18.09 | 75105 |
| 2023-08-09 | 18.55 | $18.15 | 98000 |
| 2023-08-08 | 18.57 | $18.22 | 76960 |
| 2023-08-07 | 18.60 | $18.28 | 81444 |
| 2023-08-04 | 18.62 | $18.10 | 82700 |
| 2023-08-03 | 18.64 | $18.20 | 72131 |
| 2023-08-02 | 18.66 | $18.26 | 124247 |
| 2023-08-01 | 18.68 | $18.58 | 164600 |
| 2023-07-31 | 18.69 | $18.57 | 118256 |
| 2023-07-28 | 18.68 | $18.61 | 66727 |
| 2023-07-27 | 18.65 | $18.36 | 138313 |
| 2023-07-26 | 18.63 | $18.47 | 142862 |
| 2023-07-25 | 18.61 | $18.55 | 136217 |
| 2023-07-24 | 18.57 | $18.72 | 82100 |
| 2023-07-21 | 18.54 | $18.88 | 67126 |
| 2023-07-20 | 18.49 | $18.71 | 75140 |
| 2023-07-19 | 18.46 | $19.01 | 87631 |
| 2023-07-18 | 18.42 | $18.90 | 110642 |
| 2023-07-17 | 18.39 | $18.85 | 82739 |
| 2023-07-14 | 18.37 | $18.71 | 100900 |
| 2023-07-13 | 18.35 | $18.81 | 88300 |
| 2023-07-12 | 18.32 | $18.65 | 91213 |
| 2023-07-11 | 18.28 | $18.73 | 80400 |
| 2023-07-10 | 18.22 | $18.65 | 93433 |
| 2023-07-07 | 18.17 | $18.61 | 96100 |
| 2023-07-06 | 18.12 | $18.61 | 125473 |
| 2023-07-05 | 18.07 | $18.67 | 131329 |
| 2023-07-03 | 18.00 | $18.64 | 118900 |
| 2023-06-30 | 17.93 | $18.40 | 164745 |
| 2023-06-29 | 17.85 | $18.07 | 144200 |
| 2023-06-28 | 17.78 | $18.02 | 120510 |
| 2023-06-27 | 17.72 | $17.96 | 216700 |
| 2023-06-26 | 17.66 | $17.88 | 131754 |
| 2023-06-23 | 17.58 | $18.10 | 153003 |
| 2023-06-22 | 17.49 | $17.90 | 184603 |
| 2023-06-21 | 17.41 | $18.05 | 123900 |
| 2023-06-20 | 17.34 | $18.10 | 250194 |
| 2023-06-16 | 17.26 | $18.36 | 162940 |
| 2023-06-15 | 17.17 | $18.40 | 237200 |
| 2023-06-14 | 17.08 | $18.42 | 242705 |
| 2023-06-13 | 16.97 | $18.08 | 158400 |
| 2023-06-12 | 16.89 | $17.93 | 228708 |
| 2023-06-09 | 16.82 | $17.58 | 90100 |
| 2023-06-08 | 16.76 | $17.71 | 101000 |
| 2023-06-07 | 16.70 | $17.52 | 133425 |
| 2023-06-06 | 16.66 | $17.70 | 141212 |
| 2023-06-05 | 16.60 | $17.23 | 152260 |
| 2023-06-02 | 16.57 | $17.16 | 165225 |
| 2023-06-01 | 16.53 | $16.84 | 134108 |
| 2023-05-31 | 16.52 | $16.71 | 80446 |
| 2023-05-30 | 16.53 | $16.76 | 101500 |
| 2023-05-26 | 16.53 | $16.71 | 114132 |
| 2023-05-25 | 16.54 | $16.40 | 81400 |
| 2023-05-24 | 16.54 | $16.20 | 72700 |
| 2023-05-23 | 16.55 | $16.41 | 111200 |
| 2023-05-22 | 16.55 | $16.57 | 66101 |
| 2023-05-19 | 16.57 | $16.55 | 116043 |
| 2023-05-18 | 16.58 | $16.59 | 123900 |
| 2023-05-17 | 16.60 | $16.46 | 139300 |
| 2023-05-16 | 16.63 | $16.37 | 42492 |
| 2023-05-15 | 16.67 | $16.49 | 68300 |
| 2023-05-12 | 16.71 | $16.41 | 45327 |
| 2023-05-11 | 16.75 | $16.45 | 49100 |
| 2023-05-10 | 16.80 | $16.46 | 39829 |
| 2023-05-09 | 16.84 | $16.63 | 57100 |
| 2023-05-08 | 16.88 | $16.57 | 81800 |
| 2023-05-05 | 16.91 | $16.59 | 59432 |
| 2023-05-04 | 16.93 | $16.48 | 75619 |
| 2023-05-03 | 16.96 | $16.66 | 58901 |
| 2023-05-02 | 16.99 | $16.79 | 98300 |
| 2023-05-01 | 17.01 | $16.88 | 132700 |
| 2023-04-28 | 17.04 | $16.76 | 82748 |
| 2023-04-27 | 17.05 | $16.55 | 60500 |
| 2023-04-26 | 17.06 | $16.34 | 108400 |
| 2023-04-25 | 17.07 | $16.46 | 70524 |
| 2023-04-24 | 17.08 | $16.83 | 56910 |
| 2023-04-21 | 17.07 | $16.83 | 47709 |
| 2023-04-20 | 17.07 | $16.95 | 43903 |
| 2023-04-19 | 17.06 | $17.10 | 76126 |
| 2023-04-18 | 17.04 | $17.25 | 47800 |
| 2023-04-17 | 17.00 | $17.23 | 56800 |
| 2023-04-14 | 16.96 | $17.28 | 49610 |
| 2023-04-13 | 16.92 | $17.35 | 83405 |
| 2023-04-12 | 16.87 | $17.32 | 51802 |
| 2023-04-11 | 16.84 | $17.37 | 69800 |
| 2023-04-10 | 16.79 | $17.27 | 58700 |
| 2023-04-06 | 16.75 | $16.96 | 51840 |
| 2023-04-05 | 16.75 | $16.99 | 77300 |
| 2023-04-04 | 16.77 | $17.21 | 79700 |
| 2023-04-03 | 16.77 | $17.36 | 111400 |
| 2023-03-31 | 16.77 | $17.40 | 86000 |
| 2023-03-30 | 16.77 | $16.96 | 69400 |
| 2023-03-29 | 16.79 | $16.80 | 64200 |
| 2023-03-28 | 16.81 | $16.55 | 71523 |
| 2023-03-27 | 16.84 | $16.67 | 50220 |
| 2023-03-24 | 16.87 | $16.62 | 41909 |
| 2023-03-23 | 16.89 | $16.75 | 78600 |
| 2023-03-22 | 16.91 | $16.71 | 85529 |
| 2023-03-21 | 16.92 | $16.77 | 59915 |
| 2023-03-20 | 16.93 | $16.48 | 44203 |
| 2023-03-17 | 16.97 | $16.35 | 74400 |
| 2023-03-16 | 17.02 | $16.59 | 98300 |
| 2023-03-15 | 17.08 | $16.33 | 107400 |
| 2023-03-14 | 17.14 | $16.61 | 84724 |
| 2023-03-13 | 17.18 | $16.34 | 101118 |
| 2023-03-10 | 17.23 | $16.46 | 167400 |
| 2023-03-09 | 17.28 | $17.12 | 110442 |
| 2023-03-08 | 17.30 | $17.29 | 52347 |
| 2023-03-07 | 17.31 | $17.21 | 97200 |
| 2023-03-06 | 17.31 | $17.43 | 100700 |
| 2023-03-03 | 17.32 | $17.43 | 172910 |
| 2023-03-02 | 17.35 | $17.34 | 129608 |
| 2023-03-01 | 17.37 | $17.23 | 168601 |
| 2023-02-28 | 17.38 | $17.12 | 154900 |
| 2023-02-27 | 17.38 | $17.13 | 196100 |
| 2023-02-24 | 17.39 | $17.08 | 170726 |
| 2023-02-23 | 17.40 | $17.09 | 112800 |
| 2023-02-22 | 17.41 | $16.99 | 136333 |
| 2023-02-21 | 17.41 | $16.92 | 148300 |
| 2023-02-17 | 17.42 | $17.31 | 112216 |
| 2023-02-16 | 17.40 | $17.44 | 81200 |
| 2023-02-15 | 17.36 | $17.77 | 141000 |
| 2023-02-14 | 17.33 | $17.55 | 70630 |
| 2023-02-13 | 17.31 | $17.40 | 91048 |
| 2023-02-10 | 17.30 | $17.38 | 95000 |
| 2023-02-09 | 17.29 | $17.43 | 88128 |
| 2023-02-08 | 17.27 | $17.43 | 79234 |
| 2023-02-07 | 17.23 | $17.46 | 166049 |
| 2023-02-06 | 17.19 | $17.36 | 150613 |
| 2023-02-03 | 17.15 | $17.63 | 130806 |
| 2023-02-02 | 17.08 | $17.98 | 222233 |
| 2023-02-01 | 17.01 | $17.67 | 225500 |
| 2023-01-31 | 16.94 | $17.42 | 119200 |
| 2023-01-30 | 16.88 | $17.20 | 134900 |
| 2023-01-27 | 16.83 | $17.34 | 91400 |
| 2023-01-26 | 16.76 | $17.32 | 103636 |
| 2023-01-25 | 16.71 | $17.12 | 103345 |
| 2023-01-24 | 16.66 | $17.10 | 83900 |
| 2023-01-23 | 16.63 | $17.14 | 105815 |
| 2023-01-20 | 16.60 | $16.90 | 91400 |
| 2023-01-19 | 16.57 | $16.68 | 140700 |
| 2023-01-18 | 16.56 | $17.08 | 143731 |
| 2023-01-17 | 16.53 | $17.24 | 112947 |
| 2023-01-13 | 16.50 | $17.15 | 87600 |
| 2023-01-12 | 16.49 | $17.16 | 92348 |
| 2023-01-11 | 16.48 | $17.00 | 161400 |
| 2023-01-10 | 16.48 | $16.71 | 108100 |
| 2023-01-09 | 16.49 | $16.67 | 102748 |
| 2023-01-06 | 16.51 | $16.54 | 73251 |
| 2023-01-05 | 16.53 | $16.25 | 98000 |
| 2023-01-04 | 16.56 | $16.49 | 116100 |
| 2023-01-03 | 16.59 | $16.35 | 208401 |
| 2022-12-30 | 16.65 | $16.19 | 196245 |
| 2022-12-29 | 16.71 | $16.23 | 257303 |
| 2022-12-28 | 16.77 | $15.96 | 281400 |
| 2022-12-27 | 16.81 | $16.16 | 212216 |
| 2022-12-23 | 16.84 | $16.26 | 170700 |
| 2022-12-22 | 16.88 | $16.38 | 140100 |
| 2022-12-21 | 16.91 | $16.58 | 172503 |
| 2022-12-20 | 16.92 | $16.33 | 199719 |
| 2022-12-19 | 16.94 | $16.37 | 154700 |
| 2022-12-16 | 16.97 | $16.48 | 173300 |
| 2022-12-15 | 16.99 | $16.65 | 176100 |
| 2022-12-14 | 17.00 | $16.99 | 208300 |
| 2022-12-13 | 16.99 | $17.01 | 212000 |
| 2022-12-12 | 16.98 | $16.98 | 231800 |
| 2022-12-09 | 16.99 | $16.87 | 105700 |
| 2022-12-08 | 16.99 | $17.07 | 89432 |
| 2022-12-07 | 16.95 | $16.99 | 167937 |
| 2022-12-06 | 16.94 | $16.91 | 130800 |
| 2022-12-05 | 16.93 | $17.08 | 103820 |
| 2022-12-02 | 16.89 | $17.47 | 101600 |
| 2022-12-01 | 16.83 | $17.49 | 215500 |
| 2022-11-30 | 16.76 | $17.39 | 145230 |
| 2022-11-29 | 16.72 | $16.74 | 170500 |
| 2022-11-28 | 16.71 | $16.78 | 113000 |
| 2022-11-25 | 16.69 | $17.06 | 17000 |
| 2022-11-23 | 16.65 | $16.97 | 115029 |
| 2022-11-22 | 16.61 | $16.83 | 164900 |
| 2022-11-21 | 16.58 | $16.74 | 178300 |
| 2022-11-18 | 16.54 | $16.93 | 94941 |
| 2022-11-17 | 16.49 | $16.92 | 111220 |
| 2022-11-16 | 16.41 | $16.72 | 118829 |
| 2022-11-15 | 16.36 | $16.89 | 118957 |
| 2022-11-14 | 16.29 | $16.74 | 142200 |
| 2022-11-11 | 16.23 | $17.11 | 104515 |
| 2022-11-10 | 16.13 | $16.87 | 181550 |
| 2022-11-09 | 16.06 | $16.40 | 184600 |
| 2022-11-08 | 16.01 | $16.84 | 195021 |
| 2022-11-07 | 15.95 | $16.62 | 245700 |
| 2022-11-04 | 15.90 | $16.20 | 117506 |
| 2022-11-03 | 15.89 | $16.26 | 214500 |
| 2022-11-02 | 15.89 | $16.27 | 81643 |
| 2022-11-01 | 15.90 | $16.60 | 162200 |
| 2022-10-31 | 15.90 | $16.46 | 139000 |
| 2022-10-28 | 15.87 | $16.40 | 257714 |
| 2022-10-27 | 15.83 | $16.14 | 218247 |
| 2022-10-26 | 15.80 | $16.20 | 120146 |
| 2022-10-25 | 15.79 | $16.30 | 115100 |
| 2022-10-24 | 15.75 | $16.00 | 91200 |
| 2022-10-21 | 15.74 | $15.77 | 124300 |
| 2022-10-20 | 15.73 | $15.50 | 114800 |
| 2022-10-19 | 15.77 | $15.59 | 92900 |
| 2022-10-18 | 15.80 | $15.59 | 136103 |
| 2022-10-17 | 15.86 | $15.50 | 125901 |
| 2022-10-14 | 15.93 | $15.13 | 54400 |
| 2022-10-13 | 16.02 | $15.46 | 132448 |
| 2022-10-12 | 16.10 | $15.39 | 76900 |
| 2022-10-11 | 16.20 | $15.55 | 155413 |
| 2022-10-10 | 16.28 | $15.78 | 99423 |
| 2022-10-07 | 16.38 | $15.89 | 109001 |
| 2022-10-06 | 16.48 | $16.30 | 98124 |
| 2022-10-05 | 16.54 | $16.44 | 114934 |
| 2022-10-04 | 16.58 | $16.51 | 118500 |
| 2022-10-03 | 16.61 | $15.89 | 245400 |
| 2022-09-30 | 16.67 | $15.58 | 166700 |
| 2022-09-29 | 16.76 | $15.57 | 206500 |
| 2022-09-28 | 16.85 | $16.06 | 107244 |
| 2022-09-27 | 16.91 | $15.58 | 158039 |
| 2022-09-26 | 17.01 | $15.63 | 176015 |
| 2022-09-23 | 17.12 | $15.73 | 218502 |
| 2022-09-22 | 17.24 | $16.21 | 154300 |
| 2022-09-21 | 17.33 | $16.30 | 173935 |
| 2022-09-20 | 17.40 | $16.64 | 126026 |
| 2022-09-19 | 17.45 | $16.93 | 118642 |
| 2022-09-16 | 17.51 | $16.95 | 62909 |
| 2022-09-15 | 17.59 | $17.08 | 81605 |
| 2022-09-14 | 17.65 | $17.29 | 65426 |
| 2022-09-13 | 17.72 | $17.26 | 96700 |
| 2022-09-12 | 17.80 | $17.85 | 73900 |
| 2022-09-09 | 17.84 | $17.75 | 75600 |
| 2022-09-08 | 17.87 | $17.55 | 50109 |
| 2022-09-07 | 17.91 | $17.28 | 74529 |
| 2022-09-06 | 17.96 | $17.01 | 109636 |
| 2022-09-02 | 18.02 | $17.22 | 86800 |
| 2022-09-01 | 18.07 | $17.26 | 158713 |
| 2022-08-31 | 18.12 | $17.41 | 91800 |
| 2022-08-30 | 18.16 | $17.31 | 109800 |
| 2022-08-29 | 18.19 | $17.63 | 54400 |
| 2022-08-26 | 18.21 | $17.73 | 52000 |
| 2022-08-25 | 18.22 | $18.18 | 76700 |
| 2022-08-24 | 18.19 | $17.94 | 94345 |
| 2022-08-23 | 18.15 | $17.77 | 141631 |
| 2022-08-22 | 18.10 | $17.61 | 190678 |
| 2022-08-19 | 18.07 | $18.11 | 101346 |
| 2022-08-18 | 18.02 | $18.46 | 65400 |
| 2022-08-17 | 17.96 | $18.32 | 133331 |
| 2022-08-16 | 17.88 | $18.67 | 94600 |
| 2022-08-15 | 17.78 | $18.92 | 128900 |
| 2022-08-12 | 17.65 | $18.65 | 93449 |
| 2022-08-11 | 17.55 | $18.39 | 75800 |
| 2022-08-10 | 17.44 | $18.36 | 144814 |
| 2022-08-09 | 17.33 | $18.19 | 88929 |
| 2022-08-08 | 17.24 | $18.36 | 111303 |
| 2022-08-05 | 17.14 | $18.16 | 70227 |
| 2022-08-04 | 17.07 | $18.15 | 128118 |
| 2022-08-03 | 17.02 | $18.28 | 147034 |
| 2022-08-02 | 16.94 | $17.96 | 96006 |
| 2022-08-01 | 16.87 | $17.97 | 174400 |
| 2022-07-29 | 16.80 | $17.96 | 124819 |
| 2022-07-28 | 16.71 | $17.50 | 115700 |
| 2022-07-27 | 16.65 | $17.29 | 159506 |
| 2022-07-26 | 16.61 | $16.72 | 103116 |
| 2022-07-25 | 16.60 | $17.04 | 103300 |
| 2022-07-22 | 16.58 | $17.04 | 153349 |
| 2022-07-21 | 16.54 | $17.17 | 115911 |
| 2022-07-20 | 16.49 | $16.83 | 190166 |
| 2022-07-19 | 16.44 | $16.72 | 119300 |
| 2022-07-18 | 16.40 | $16.35 | 135309 |
| 2022-07-15 | 16.37 | $16.47 | 47713 |
| 2022-07-14 | 16.37 | $16.28 | 96642 |
| 2022-07-13 | 16.36 | $16.21 | 130100 |
| 2022-07-12 | 16.36 | $16.29 | 152800 |
| 2022-07-11 | 16.41 | $16.48 | 107026 |
| 2022-07-08 | 16.47 | $16.77 | 84619 |
| 2022-07-07 | 16.56 | $16.97 | 87800 |
| 2022-07-06 | 16.64 | $16.68 | 68936 |
| 2022-07-05 | 16.73 | $16.58 | 96010 |
| 2022-07-01 | 16.82 | $16.57 | 162600 |
| 2022-06-30 | 16.93 | $16.19 | 116908 |
| 2022-06-29 | 17.04 | $16.39 | 82900 |
| 2022-06-28 | 17.14 | $16.40 | 88104 |
| 2022-06-27 | 17.23 | $16.56 | 137800 |
| 2022-06-24 | 17.28 | $16.61 | 114500 |
| 2022-06-23 | 17.30 | $16.31 | 140306 |
| 2022-06-22 | 17.32 | $16.06 | 108408 |
| 2022-06-21 | 17.38 | $15.97 | 156500 |
| 2022-06-17 | 17.43 | $15.78 | 135506 |
| 2022-06-16 | 17.50 | $15.75 | 181300 |
| 2022-06-15 | 17.58 | $16.45 | 142700 |
| 2022-06-14 | 17.64 | $16.08 | 163104 |
| 2022-06-13 | 17.70 | $16.30 | 321303 |
| 2022-06-10 | 17.75 | $17.25 | 114645 |
| 2022-06-09 | 17.74 | $17.82 | 164600 |
| 2022-06-08 | 17.71 | $18.42 | 85306 |
| 2022-06-07 | 17.69 | $18.55 | 87500 |
| 2022-06-06 | 17.65 | $18.47 | 102301 |
| 2022-06-03 | 17.67 | $18.49 | 59200 |
| 2022-06-02 | 17.71 | $18.76 | 107725 |
| 2022-06-01 | 17.77 | $18.40 | 203000 |
| 2022-05-31 | 17.81 | $18.32 | 223300 |
| 2022-05-27 | 17.86 | $18.28 | 200500 |
| 2022-05-26 | 17.90 | $17.58 | 147537 |
| 2022-05-25 | 18.00 | $16.96 | 130200 |
| 2022-05-24 | 18.12 | $16.79 | 179233 |
| 2022-05-23 | 18.24 | $17.22 | 145000 |
| 2022-05-20 | 18.37 | $17.01 | 208408 |
| 2022-05-19 | 18.50 | $17.13 | 139323 |
| 2022-05-18 | 18.65 | $17.23 | 104723 |
| 2022-05-17 | 18.81 | $17.69 | 121910 |
| 2022-05-16 | 18.94 | $17.30 | 109105 |
| 2022-05-13 | 19.09 | $17.42 | 131244 |
| 2022-05-12 | 19.23 | $16.91 | 282000 |
| 2022-05-11 | 19.44 | $17.35 | 122600 |
| 2022-05-10 | 19.59 | $17.87 | 132900 |
| 2022-05-09 | 19.71 | $17.88 | 168644 |
| 2022-05-06 | 19.87 | $18.77 | 132947 |
| 2022-05-05 | 20.00 | $19.36 | 99600 |
| 2022-05-04 | 20.09 | $19.87 | 84500 |
| 2022-05-03 | 20.18 | $19.31 | 110900 |
| 2022-05-02 | 20.33 | $19.24 | 182200 |
| 2022-04-29 | 20.47 | $19.15 | 102200 |
| 2022-04-28 | 20.61 | $19.59 | 84122 |
| 2022-04-27 | 20.72 | $19.21 | 95200 |
| 2022-04-26 | 20.85 | $19.27 | 157600 |
| 2022-04-25 | 20.96 | $19.76 | 126400 |
| 2022-04-22 | 21.05 | $19.76 | 96200 |
| 2022-04-21 | 21.13 | $20.02 | 88400 |
| 2022-04-20 | 21.19 | $20.41 | 84600 |
| 2022-04-19 | 21.25 | $20.42 | 113700 |
| 2022-04-18 | 21.30 | $20.21 | 113548 |
| 2022-04-14 | 21.38 | $20.33 | 93800 |
| 2022-04-13 | 21.41 | $20.97 | 48900 |
| 2022-04-12 | 21.39 | $20.37 | 162600 |
| 2022-04-11 | 21.38 | $20.32 | 111300 |
| 2022-04-08 | 21.35 | $20.98 | 45021 |
| 2022-04-07 | 21.33 | $21.51 | 96000 |
| 2022-04-06 | 21.29 | $21.02 | 105100 |
| 2022-04-05 | 21.30 | $21.78 | 67000 |
| 2022-04-04 | 21.22 | $22.31 | 72046 |
| 2022-04-01 | 21.14 | $22.08 | 122700 |
| 2022-03-31 | 21.13 | $21.86 | 75000 |
| 2022-03-30 | 21.14 | $21.75 | 82100 |
| 2022-03-29 | 21.17 | $21.89 | 80100 |
| 2022-03-28 | 21.18 | $21.54 | 53700 |
| 2022-03-25 | 21.19 | $21.45 | 77817 |
| 2022-03-24 | 21.20 | $21.44 | 73724 |
| 2022-03-23 | 21.18 | $21.23 | 118105 |
| 2022-03-22 | 21.16 | $21.54 | 76208 |
| 2022-03-21 | 21.14 | $21.38 | 53500 |
| 2022-03-18 | 21.17 | $21.76 | 96654 |
| 2022-03-17 | 21.19 | $21.10 | 87032 |
| 2022-03-16 | 21.27 | $20.55 | 95200 |
| 2022-03-15 | 21.37 | $20.08 | 137928 |
| 2022-03-14 | 21.47 | $19.81 | 105900 |
| 2022-03-11 | 21.60 | $20.42 | 69540 |
| 2022-03-10 | 21.74 | $20.90 | 68300 |
| 2022-03-09 | 21.89 | $21.07 | 94000 |
| 2022-03-08 | 21.97 | $20.30 | 137900 |
| 2022-03-07 | 22.09 | $20.57 | 109034 |
| 2022-03-04 | 22.20 | $21.91 | 66400 |
| 2022-03-03 | 22.26 | $22.03 | 76338 |
| 2022-03-02 | 22.35 | $22.42 | 90131 |
| 2022-03-01 | 22.42 | $22.02 | 150515 |
| 2022-02-28 | 22.50 | $21.90 | 120812 |
| 2022-02-25 | 22.49 | $21.55 | 109736 |
| 2022-02-24 | 22.49 | $21.13 | 191125 |
| 2022-02-23 | 22.51 | $20.71 | 132500 |
| 2022-02-22 | 22.54 | $21.13 | 125400 |
| 2022-02-18 | 22.56 | $22.01 | 80749 |
| 2022-02-17 | 22.56 | $22.21 | 77023 |
| 2022-02-16 | 22.60 | $22.67 | 53603 |
| 2022-02-15 | 22.66 | $22.59 | 54790 |
| 2022-02-14 | 22.72 | $22.13 | 50798 |
| 2022-02-11 | 22.85 | $22.39 | 63200 |
| 2022-02-10 | 22.97 | $23.22 | 61700 |
| 2022-02-09 | 23.11 | $23.75 | 83500 |
| 2022-02-08 | 23.20 | $22.83 | 49229 |
| 2022-02-07 | 23.32 | $22.60 | 93900 |
| 2022-02-04 | 23.44 | $22.83 | 112500 |
| 2022-02-03 | 23.54 | $23.12 | 83700 |
| 2022-02-02 | 23.61 | $23.77 | 112319 |
| 2022-02-01 | 23.67 | $23.83 | 161936 |
| 2022-01-31 | 23.74 | $23.58 | 143300 |
| 2022-01-28 | 23.80 | $21.81 | 121448 |
| 2022-01-27 | 23.94 | $21.43 | 101140 |
| 2022-01-26 | 24.11 | $21.49 | 196700 |
| 2022-01-25 | 24.27 | $21.40 | 238239 |
| 2022-01-24 | 24.45 | $21.62 | 349300 |
| 2022-01-21 | 24.62 | $22.00 | 226900 |
| 2022-01-20 | 24.89 | $22.94 | 157184 |
| 2022-01-19 | 25.11 | $23.79 | 73107 |
| 2022-01-18 | 25.26 | $23.91 | 112024 |
| 2022-01-14 | 25.42 | $24.60 | 122800 |
| 2022-01-13 | 25.53 | $24.83 | 167957 |
| 2022-01-12 | 25.63 | $25.99 | 265908 |
| 2022-01-11 | 25.65 | $25.64 | 249262 |
| 2022-01-10 | 25.70 | $25.23 | 1.0M |
| 2022-01-07 | 25.79 | $24.95 | 146447 |
| 2022-01-06 | 25.90 | $24.92 | 209300 |
| 2022-01-05 | 26.03 | $24.45 | 108700 |
| 2022-01-04 | 26.17 | $25.02 | 148222 |
| 2022-01-03 | 26.25 | $25.13 | 98500 |
| 2021-12-31 | 26.33 | $24.79 | 88810 |
| 2021-12-30 | 26.43 | $24.73 | 95337 |
| 2021-12-29 | 26.52 | $24.67 | 99100 |
| 2021-12-28 | 26.64 | $24.80 | 103100 |
| 2021-12-27 | 26.77 | $24.94 | 114851 |
| 2021-12-23 | 26.88 | $25.02 | 300300 |
| 2021-12-22 | 27.02 | $27.46 | 107371 |
| 2021-12-21 | 27.02 | $27.30 | 113945 |
| 2021-12-20 | 27.04 | $26.77 | 115000 |
| 2021-12-17 | 27.10 | $27.09 | 155600 |
| 2021-12-16 | 27.15 | $26.88 | 167800 |
| 2021-12-15 | 27.21 | $26.87 | 77800 |
| 2021-12-14 | 27.29 | $26.32 | 91700 |
| 2021-12-13 | 27.39 | $26.63 | 63400 |
| 2021-12-10 | 27.47 | $27.09 | 43600 |
| 2021-12-09 | 27.51 | $27.19 | 38800 |
| 2021-12-08 | 27.55 | $27.42 | 42600 |
| 2021-12-07 | 27.61 | $27.19 | 81500 |
| 2021-12-06 | 27.67 | $26.79 | 60624 |
| 2021-12-03 | 27.76 | $26.63 | 49237 |
| 2021-12-02 | 27.84 | $26.83 | 98400 |
| 2021-12-01 | 27.91 | $26.60 | 83100 |
| 2021-11-30 | 27.99 | $27.01 | 61837 |
| 2021-11-29 | 28.04 | $27.39 | 128200 |
| 2021-11-26 | 28.06 | $27.21 | 50812 |
| 2021-11-24 | 28.08 | $27.66 | 37923 |
| 2021-11-23 | 28.06 | $27.47 | 48148 |
| 2021-11-22 | 28.06 | $27.75 | 62300 |
| 2021-11-19 | 28.05 | $27.93 | 43500 |
| 2021-11-18 | 28.02 | $28.09 | 70500 |
| 2021-11-17 | 28.00 | $28.19 | 60817 |
| 2021-11-16 | 27.97 | $28.36 | 70138 |
| 2021-11-15 | 27.93 | $28.28 | 58101 |
| 2021-11-12 | 27.89 | $28.32 | 32200 |
| 2021-11-11 | 27.84 | $27.97 | 48103 |
| 2021-11-10 | 27.80 | $27.95 | 57400 |
| 2021-11-09 | 27.75 | $28.48 | 77100 |
| 2021-11-08 | 27.66 | $28.57 | 69100 |
| 2021-11-05 | 27.57 | $28.48 | 41300 |
| 2021-11-04 | 27.49 | $28.31 | 38417 |
| 2021-11-03 | 27.43 | $28.22 | 52422 |
| 2021-11-02 | 27.35 | $28.11 | 42815 |
| 2021-11-01 | 27.29 | $28.13 | 168736 |
| 2021-10-29 | 27.20 | $27.71 | 51200 |
| 2021-10-28 | 27.17 | $27.55 | 56114 |
| 2021-10-27 | 27.12 | $27.27 | 43602 |
| 2021-10-26 | 27.09 | $27.57 | 85940 |
| 2021-10-25 | 27.03 | $27.50 | 82627 |
| 2021-10-22 | 27.01 | $27.39 | 181600 |
| 2021-10-21 | 27.00 | $27.58 | 43500 |
| 2021-10-20 | 26.99 | $27.61 | 47600 |
| 2021-10-19 | 26.96 | $27.58 | 60316 |
| 2021-10-18 | 26.92 | $27.54 | 48900 |
| 2021-10-15 | 26.88 | $27.29 | 36400 |
| 2021-10-14 | 26.89 | $27.20 | 36800 |
| 2021-10-13 | 26.91 | $26.84 | 31632 |
| 2021-10-12 | 26.94 | $26.74 | 38700 |
| 2021-10-11 | 26.98 | $26.71 | 45800 |
| 2021-10-08 | 27.03 | $26.91 | 23105 |
| 2021-10-07 | 27.08 | $27.09 | 54610 |
| 2021-10-06 | 27.13 | $26.76 | 44716 |
| 2021-10-05 | 27.20 | $26.74 | 77800 |
| 2021-10-04 | 27.27 | $26.50 | 62600 |
| 2021-10-01 | 27.36 | $26.97 | 95308 |
| 2021-09-30 | 27.42 | $26.68 | 111500 |
| 2021-09-29 | 27.49 | $26.55 | 70329 |
| 2021-09-28 | 27.56 | $26.50 | 167028 |
| 2021-09-27 | 27.63 | $27.00 | 72700 |
| 2021-09-24 | 27.66 | $27.24 | 51911 |
| 2021-09-23 | 27.67 | $27.28 | 71928 |
| 2021-09-22 | 27.67 | $27.07 | 61500 |
| 2021-09-21 | 27.68 | $26.80 | 37100 |
| 2021-09-20 | 27.70 | $26.70 | 103233 |
| 2021-09-17 | 27.70 | $27.44 | 58242 |
| 2021-09-16 | 27.67 | $27.60 | 29619 |
| 2021-09-15 | 27.64 | $27.60 | 63600 |
| 2021-09-14 | 27.61 | $27.47 | 62700 |
| 2021-09-13 | 27.60 | $27.72 | 53300 |
| 2021-09-10 | 27.58 | $27.87 | 49407 |
| 2021-09-09 | 27.56 | $28.13 | 43530 |
| 2021-09-08 | 27.52 | $28.10 | 52643 |
| 2021-09-07 | 27.49 | $28.18 | 62100 |
| 2021-09-03 | 27.46 | $28.21 | 38300 |
| 2021-09-02 | 27.42 | $28.16 | 95400 |
| 2021-09-01 | 27.37 | $28.14 | 119200 |
| 2021-08-31 | 27.33 | $27.97 | 48500 |
| 2021-08-30 | 27.29 | $27.84 | 83707 |
| 2021-08-27 | 27.25 | $27.71 | 44540 |
| 2021-08-26 | 27.21 | $27.33 | 58300 |
| 2021-08-25 | 27.19 | $27.43 | 53000 |
| 2021-08-24 | 27.15 | $27.20 | 43100 |
| 2021-08-23 | 27.11 | $27.14 | 39334 |
| 2021-08-20 | 27.11 | $26.81 | 25420 |
| 2021-08-19 | 27.15 | $26.72 | 79800 |
| 2021-08-18 | 27.17 | $27.00 | 39300 |
| 2021-08-17 | 27.18 | $27.13 | 59402 |
| 2021-08-16 | 27.17 | $27.14 | 47100 |
| 2021-08-13 | 27.14 | $27.40 | 33600 |
| 2021-08-12 | 27.13 | $27.43 | 44700 |
| 2021-08-11 | 27.12 | $27.38 | 53631 |
| 2021-08-10 | 27.13 | $27.52 | 51722 |
| 2021-08-09 | 27.13 | $27.53 | 45914 |
| 2021-08-06 | 27.14 | $27.34 | 49500 |
| 2021-08-05 | 27.16 | $27.30 | 47542 |
| 2021-08-04 | 27.18 | $27.20 | 65000 |
| 2021-08-03 | 27.22 | $27.20 | 61700 |
| 2021-08-02 | 27.25 | $27.14 | 100800 |
| 2021-07-30 | 27.30 | $26.90 | 52533 |
| 2021-07-29 | 27.34 | $26.88 | 57844 |
| 2021-07-28 | 27.38 | $26.71 | 125900 |
| 2021-07-27 | 27.42 | $26.34 | 187000 |
| 2021-07-26 | 27.47 | $27.21 | 78100 |
| 2021-07-23 | 27.49 | $27.44 | 63800 |
| 2021-07-22 | 27.50 | $27.22 | 40230 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.63
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.85
Average
21.15
Maximum
28.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 26.63 | $25.60 | 24256 |
| 2026-07-17 | 26.74 | $25.47 | 113400 |
| 2026-07-16 | 26.87 | $26.15 | 49200 |
| 2026-07-15 | 26.95 | $26.58 | 66705 |
| 2026-07-14 | 26.99 | $26.62 | 78717 |
| 2026-07-13 | 27.03 | $26.29 | 45400 |
| 2026-07-10 | 27.11 | $26.88 | 42962 |
| 2026-07-09 | 27.13 | $26.89 | 65954 |
| 2026-07-08 | 27.15 | $26.37 | 112114 |
| 2026-07-07 | 27.24 | $26.37 | 67308 |
| 2026-07-06 | 27.33 | $27.02 | 46400 |
| 2026-07-02 | 27.36 | $27.04 | 64814 |
| 2026-07-01 | 27.39 | $27.66 | 78716 |
| 2026-06-30 | 27.37 | $28.07 | 55500 |
| 2026-06-29 | 27.29 | $27.78 | 124506 |
| 2026-06-26 | 27.24 | $27.79 | 119038 |
| 2026-06-25 | 27.18 | $27.89 | 85107 |
| 2026-06-24 | 27.11 | $27.67 | 107900 |
| 2026-06-23 | 27.05 | $27.72 | 87711 |
| 2026-06-22 | 26.98 | $28.38 | 115416 |
| 2026-06-18 | 26.83 | $28.30 | 87000 |
| 2026-06-17 | 26.68 | $27.50 | 76400 |
| 2026-06-16 | 26.59 | $27.63 | 64400 |
| 2026-06-15 | 26.48 | $27.57 | 54548 |
| 2026-06-12 | 26.37 | $26.99 | 50200 |
| 2026-06-11 | 26.30 | $26.62 | 60639 |
| 2026-06-10 | 26.27 | $25.83 | 50603 |
| 2026-06-09 | 26.31 | $26.13 | 94502 |
| 2026-06-08 | 26.33 | $26.45 | 55915 |
| 2026-06-05 | 26.32 | $26.27 | 75700 |
| 2026-06-04 | 26.33 | $27.37 | 76349 |
| 2026-06-03 | 26.22 | $27.43 | 75100 |
| 2026-06-02 | 26.09 | $27.40 | 93900 |
| 2026-06-01 | 25.95 | $27.06 | 64026 |
| 2026-05-29 | 25.83 | $26.90 | 109500 |
| 2026-05-28 | 25.72 | $27.05 | 124417 |
| 2026-05-27 | 25.58 | $26.94 | 125755 |
| 2026-05-26 | 25.44 | $26.35 | 69922 |
| 2026-05-22 | 25.34 | $26.00 | 70432 |
| 2026-05-21 | 25.27 | $25.71 | 42800 |
| 2026-05-20 | 25.23 | $25.52 | 118800 |
| 2026-05-19 | 25.20 | $25.18 | 65400 |
| 2026-05-18 | 25.20 | $25.59 | 111800 |
| 2026-05-15 | 25.16 | $26.21 | 68600 |
| 2026-05-14 | 25.05 | $26.60 | 128702 |
| 2026-05-13 | 24.88 | $26.10 | 78100 |
| 2026-05-12 | 24.76 | $25.95 | 52924 |
| 2026-05-11 | 24.63 | $25.97 | 82600 |
| 2026-05-08 | 24.49 | $25.82 | 99200 |
| 2026-05-07 | 24.35 | $25.66 | 150431 |
| 2026-05-06 | 24.21 | $25.76 | 143900 |
| 2026-05-05 | 24.05 | $25.28 | 98640 |
| 2026-05-04 | 23.92 | $24.81 | 81300 |
| 2026-05-01 | 23.83 | $24.72 | 78400 |
| 2026-04-30 | 23.73 | $24.48 | 124644 |
| 2026-04-29 | 23.65 | $24.07 | 173500 |
| 2026-04-28 | 23.61 | $24.57 | 107600 |
| 2026-04-27 | 23.51 | $24.77 | 110000 |
| 2026-04-24 | 23.38 | $24.68 | 69616 |
| 2026-04-23 | 23.24 | $24.26 | 75900 |
| 2026-04-22 | 23.13 | $24.33 | 59500 |
| 2026-04-21 | 23.01 | $24.09 | 79831 |
| 2026-04-20 | 22.89 | $24.14 | 38300 |
| 2026-04-17 | 22.76 | $24.00 | 56141 |
| 2026-04-16 | 22.63 | $23.76 | 86519 |
| 2026-04-15 | 22.51 | $23.85 | 105600 |
| 2026-04-14 | 22.37 | $23.72 | 74500 |
| 2026-04-13 | 22.23 | $23.39 | 66200 |
| 2026-04-10 | 22.11 | $23.19 | 92628 |
| 2026-04-09 | 21.99 | $22.92 | 63917 |
| 2026-04-08 | 21.89 | $22.66 | 77250 |
| 2026-04-07 | 21.81 | $21.84 | 64100 |
| 2026-04-06 | 21.81 | $21.89 | 63541 |
| 2026-04-02 | 21.80 | $21.80 | 53300 |
| 2026-04-01 | 21.80 | $21.85 | 85600 |
| 2026-03-31 | 21.80 | $21.41 | 146500 |
| 2026-03-30 | 21.84 | $21.10 | 149739 |
| 2026-03-27 | 21.91 | $21.16 | 154000 |
| 2026-03-26 | 21.99 | $21.59 | 91100 |
| 2026-03-25 | 22.04 | $22.08 | 73200 |
| 2026-03-24 | 22.03 | $21.59 | 89835 |
| 2026-03-23 | 22.08 | $21.47 | 77915 |
| 2026-03-20 | 22.14 | $21.24 | 90904 |
| 2026-03-19 | 22.24 | $21.60 | 101600 |
| 2026-03-18 | 22.30 | $21.71 | 68900 |
| 2026-03-17 | 22.37 | $21.94 | 42000 |
| 2026-03-16 | 22.41 | $21.87 | 63430 |
| 2026-03-13 | 22.47 | $21.70 | 54316 |
| 2026-03-12 | 22.55 | $21.90 | 93615 |
| 2026-03-11 | 22.62 | $22.38 | 48900 |
| 2026-03-10 | 22.64 | $22.05 | 58727 |
| 2026-03-09 | 22.70 | $21.96 | 99300 |
| 2026-03-06 | 22.78 | $22.05 | 106700 |
| 2026-03-05 | 22.86 | $22.59 | 81311 |
| 2026-03-04 | 22.89 | $22.88 | 70926 |
| 2026-03-03 | 22.89 | $22.72 | 79700 |
| 2026-03-02 | 22.91 | $22.96 | 53422 |
| 2026-02-27 | 22.90 | $23.02 | 96321 |
| 2026-02-26 | 22.89 | $23.26 | 120300 |
| 2026-02-25 | 22.85 | $23.46 | 117735 |
| 2026-02-24 | 22.79 | $23.15 | 92910 |
| 2026-02-23 | 22.75 | $22.87 | 89200 |
| 2026-02-20 | 22.74 | $23.01 | 53938 |
| 2026-02-19 | 22.71 | $22.86 | 64000 |
| 2026-02-18 | 22.69 | $22.97 | 105400 |
| 2026-02-17 | 22.66 | $22.73 | 66700 |
| 2026-02-13 | 22.65 | $22.59 | 136814 |
| 2026-02-12 | 22.66 | $22.53 | 135200 |
| 2026-02-11 | 22.67 | $22.82 | 115819 |
| 2026-02-10 | 22.66 | $22.77 | 117900 |
| 2026-02-09 | 22.65 | $22.76 | 124963 |
| 2026-02-06 | 22.64 | $22.58 | 111449 |
| 2026-02-05 | 22.64 | $21.97 | 156100 |
| 2026-02-04 | 22.71 | $22.43 | 155521 |
| 2026-02-03 | 22.74 | $22.54 | 105100 |
| 2026-02-02 | 22.76 | $22.62 | 200405 |
| 2026-01-30 | 22.78 | $22.64 | 86054 |
| 2026-01-29 | 22.79 | $22.87 | 150000 |
| 2026-01-28 | 22.78 | $22.88 | 112920 |
| 2026-01-27 | 22.77 | $22.77 | 78617 |
| 2026-01-26 | 22.77 | $22.62 | 60100 |
| 2026-01-23 | 22.79 | $22.60 | 120100 |
| 2026-01-22 | 22.81 | $22.80 | 91600 |
| 2026-01-21 | 22.81 | $22.65 | 90433 |
| 2026-01-20 | 22.83 | $22.46 | 121345 |
| 2026-01-16 | 22.87 | $22.93 | 154100 |
| 2026-01-15 | 22.86 | $23.25 | 107645 |
| 2026-01-14 | 22.82 | $23.33 | 123200 |
| 2026-01-13 | 22.77 | $23.47 | 127900 |
| 2026-01-12 | 22.69 | $23.48 | 169100 |
| 2026-01-09 | 22.61 | $23.29 | 516100 |
| 2026-01-08 | 22.54 | $22.50 | 188300 |
| 2026-01-07 | 22.54 | $22.46 | 85600 |
| 2026-01-06 | 22.55 | $22.41 | 110100 |
| 2026-01-05 | 22.56 | $22.05 | 106119 |
| 2026-01-02 | 22.62 | $21.84 | 101578 |
| 2025-12-31 | 22.70 | $21.75 | 100803 |
| 2025-12-30 | 22.80 | $21.98 | 213600 |
| 2025-12-29 | 22.89 | $22.05 | 149700 |
| 2025-12-26 | 22.97 | $23.17 | 216603 |
| 2025-12-24 | 22.95 | $23.35 | 35304 |
| 2025-12-23 | 22.91 | $23.24 | 86709 |
| 2025-12-22 | 22.88 | $23.06 | 94400 |
| 2025-12-19 | 22.86 | $22.71 | 71812 |
| 2025-12-18 | 22.87 | $22.28 | 79000 |
| 2025-12-17 | 22.94 | $22.20 | 110148 |
| 2025-12-16 | 23.01 | $22.43 | 75113 |
| 2025-12-15 | 23.08 | $22.42 | 126300 |
| 2025-12-12 | 23.14 | $22.72 | 101538 |
| 2025-12-11 | 23.19 | $22.97 | 105900 |
| 2025-12-10 | 23.21 | $23.34 | 70307 |
| 2025-12-09 | 23.20 | $23.15 | 81021 |
| 2025-12-08 | 23.20 | $23.37 | 78043 |
| 2025-12-05 | 23.19 | $23.45 | 56900 |
| 2025-12-04 | 23.16 | $23.35 | 49639 |
| 2025-12-03 | 23.14 | $23.16 | 56300 |
| 2025-12-02 | 23.14 | $23.10 | 69200 |
| 2025-12-01 | 23.14 | $23.11 | 53548 |
| 2025-11-28 | 23.14 | $23.39 | 41300 |
| 2025-11-26 | 23.12 | $23.33 | 123640 |
| 2025-11-25 | 23.09 | $22.75 | 138700 |
| 2025-11-24 | 23.13 | $22.23 | 76548 |
| 2025-11-21 | 23.23 | $21.79 | 73123 |
| 2025-11-20 | 23.38 | $21.76 | 113900 |
| 2025-11-19 | 23.55 | $22.47 | 65500 |
| 2025-11-18 | 23.66 | $22.39 | 114532 |
| 2025-11-17 | 23.79 | $22.59 | 114859 |
| 2025-11-14 | 23.92 | $22.98 | 126400 |
| 2025-11-13 | 24.02 | $23.32 | 86800 |
| 2025-11-12 | 24.09 | $24.08 | 59800 |
| 2025-11-11 | 24.10 | $24.16 | 54718 |
| 2025-11-10 | 24.09 | $24.17 | 96700 |
| 2025-11-07 | 24.08 | $23.80 | 51900 |
| 2025-11-06 | 24.11 | $23.98 | 64913 |
| 2025-11-05 | 24.12 | $24.13 | 77404 |
| 2025-11-04 | 24.12 | $24.30 | 61500 |
| 2025-11-03 | 24.10 | $24.72 | 68848 |
| 2025-10-31 | 24.04 | $24.65 | 71800 |
| 2025-10-30 | 23.98 | $24.50 | 121922 |
| 2025-10-29 | 23.92 | $24.58 | 116192 |
| 2025-10-28 | 23.85 | $24.28 | 79300 |
| 2025-10-27 | 23.81 | $24.28 | 125471 |
| 2025-10-24 | 23.76 | $23.77 | 98056 |
| 2025-10-23 | 23.75 | $23.35 | 105900 |
| 2025-10-22 | 23.80 | $23.09 | 98500 |
| 2025-10-21 | 23.87 | $23.37 | 69288 |
| 2025-10-20 | 23.92 | $23.62 | 71679 |
| 2025-10-17 | 23.95 | $23.67 | 49900 |
| 2025-10-16 | 23.98 | $23.79 | 65300 |
| 2025-10-15 | 24.01 | $24.04 | 175221 |
| 2025-10-14 | 24.00 | $23.57 | 81800 |
| 2025-10-13 | 24.05 | $23.79 | 60000 |
| 2025-10-10 | 24.07 | $23.45 | 43400 |
| 2025-10-09 | 24.14 | $24.11 | 37100 |
| 2025-10-08 | 24.14 | $24.08 | 50900 |
| 2025-10-07 | 24.15 | $23.89 | 77900 |
| 2025-10-06 | 24.18 | $24.03 | 102000 |
| 2025-10-03 | 24.19 | $24.06 | 60400 |
| 2025-10-02 | 24.21 | $24.19 | 67300 |
| 2025-10-01 | 24.21 | $24.24 | 68733 |
| 2025-09-30 | 24.20 | $24.03 | 78900 |
| 2025-09-29 | 24.22 | $24.03 | 124200 |
| 2025-09-26 | 24.24 | $24.12 | 88511 |
| 2025-09-25 | 24.26 | $23.85 | 72100 |
| 2025-09-24 | 24.30 | $24.15 | 78413 |
| 2025-09-23 | 24.31 | $24.28 | 57300 |
| 2025-09-22 | 24.32 | $24.50 | 56607 |
| 2025-09-19 | 24.30 | $24.29 | 43083 |
| 2025-09-18 | 24.30 | $24.28 | 65706 |
| 2025-09-17 | 24.30 | $24.06 | 52424 |
| 2025-09-16 | 24.33 | $24.24 | 63000 |
| 2025-09-15 | 24.34 | $24.33 | 92900 |
| 2025-09-12 | 24.34 | $24.39 | 79100 |
| 2025-09-11 | 24.33 | $24.62 | 63700 |
| 2025-09-10 | 24.30 | $24.58 | 57832 |
| 2025-09-09 | 24.27 | $24.39 | 48772 |
| 2025-09-08 | 24.26 | $24.26 | 39234 |
| 2025-09-05 | 24.26 | $24.04 | 64141 |
| 2025-09-04 | 24.28 | $24.08 | 80200 |
| 2025-09-03 | 24.30 | $23.91 | 65035 |
| 2025-09-02 | 24.34 | $23.96 | 82900 |
| 2025-08-29 | 24.38 | $24.51 | 62002 |
| 2025-08-28 | 24.37 | $24.61 | 105532 |
| 2025-08-27 | 24.34 | $24.47 | 69600 |
| 2025-08-26 | 24.33 | $24.26 | 37100 |
| 2025-08-25 | 24.34 | $24.10 | 81430 |
| 2025-08-22 | 24.36 | $24.15 | 49700 |
| 2025-08-21 | 24.39 | $23.75 | 57016 |
| 2025-08-20 | 24.45 | $23.99 | 60922 |
| 2025-08-19 | 24.50 | $24.15 | 52821 |
| 2025-08-18 | 24.54 | $24.24 | 47946 |
| 2025-08-15 | 24.57 | $24.43 | 23900 |
| 2025-08-14 | 24.59 | $24.44 | 57937 |
| 2025-08-13 | 24.60 | $24.54 | 78300 |
| 2025-08-12 | 24.61 | $24.47 | 65516 |
| 2025-08-11 | 24.62 | $24.50 | 52600 |
| 2025-08-08 | 24.64 | $24.70 | 58512 |
| 2025-08-07 | 24.63 | $24.54 | 73400 |
| 2025-08-06 | 24.64 | $25.00 | 57904 |
| 2025-08-05 | 24.60 | $24.60 | 71901 |
| 2025-08-04 | 24.60 | $24.74 | 62918 |
| 2025-08-01 | 24.58 | $24.59 | 57400 |
| 2025-07-31 | 24.58 | $24.82 | 60518 |
| 2025-07-30 | 24.56 | $24.80 | 114104 |
| 2025-07-29 | 24.53 | $24.82 | 60240 |
| 2025-07-28 | 24.50 | $24.65 | 50500 |
| 2025-07-25 | 24.49 | $24.68 | 31605 |
| 2025-07-24 | 24.47 | $24.60 | 38020 |
| 2025-07-23 | 24.45 | $24.62 | 56300 |
| 2025-07-22 | 24.44 | $24.68 | 54933 |
| 2025-07-21 | 24.41 | $24.66 | 52131 |
| 2025-07-18 | 24.39 | $24.68 | 46513 |
| 2025-07-17 | 24.35 | $24.55 | 63316 |
| 2025-07-16 | 24.33 | $24.53 | 37324 |
| 2025-07-15 | 24.31 | $24.69 | 106118 |
| 2025-07-14 | 24.27 | $24.22 | 70100 |
| 2025-07-11 | 24.28 | $24.33 | 35800 |
| 2025-07-10 | 24.27 | $24.50 | 66732 |
| 2025-07-09 | 24.25 | $24.59 | 45500 |
| 2025-07-08 | 24.22 | $24.54 | 40510 |
| 2025-07-07 | 24.18 | $24.55 | 69553 |
| 2025-07-03 | 24.14 | $24.69 | 36900 |
| 2025-07-02 | 24.08 | $24.60 | 59100 |
| 2025-07-01 | 24.03 | $24.64 | 89500 |
| 2025-06-30 | 23.97 | $24.82 | 92405 |
| 2025-06-27 | 23.88 | $24.77 | 121048 |
| 2025-06-26 | 23.78 | $24.75 | 92600 |
| 2025-06-25 | 23.68 | $24.19 | 48968 |
| 2025-06-24 | 23.63 | $23.92 | 83946 |
| 2025-06-23 | 23.60 | $23.51 | 59405 |
| 2025-06-20 | 23.60 | $23.50 | 82172 |
| 2025-06-18 | 23.61 | $23.75 | 106601 |
| 2025-06-17 | 23.60 | $23.52 | 113810 |
| 2025-06-16 | 23.61 | $23.78 | 147571 |
| 2025-06-13 | 23.59 | $24.14 | 43236 |
| 2025-06-12 | 23.53 | $24.41 | 62912 |
| 2025-06-11 | 23.44 | $24.45 | 73931 |
| 2025-06-10 | 23.34 | $24.59 | 95736 |
| 2025-06-09 | 23.20 | $24.26 | 79343 |
| 2025-06-06 | 23.09 | $24.19 | 75847 |
| 2025-06-05 | 22.98 | $24.14 | 59100 |
| 2025-06-04 | 22.85 | $24.41 | 89931 |
| 2025-06-03 | 22.69 | $24.04 | 76700 |
| 2025-06-02 | 22.55 | $23.75 | 65163 |
| 2025-05-30 | 22.42 | $23.65 | 77244 |
| 2025-05-29 | 22.29 | $23.53 | 168200 |
| 2025-05-28 | 22.16 | $23.10 | 105632 |
| 2025-05-27 | 22.06 | $22.99 | 76949 |
| 2025-05-23 | 21.96 | $22.50 | 22721 |
| 2025-05-22 | 21.91 | $22.68 | 38400 |
| 2025-05-21 | 21.83 | $22.65 | 69914 |
| 2025-05-20 | 21.74 | $22.90 | 86400 |
| 2025-05-19 | 21.62 | $22.89 | 70823 |
| 2025-05-16 | 21.48 | $22.85 | 33200 |
| 2025-05-15 | 21.34 | $22.64 | 68308 |
| 2025-05-14 | 21.20 | $22.71 | 102100 |
| 2025-05-13 | 21.05 | $22.38 | 70900 |
| 2025-05-12 | 20.91 | $21.98 | 100931 |
| 2025-05-09 | 20.79 | $21.65 | 46400 |
| 2025-05-08 | 20.70 | $21.48 | 53700 |
| 2025-05-07 | 20.62 | $21.36 | 43600 |
| 2025-05-06 | 20.54 | $21.22 | 55843 |
| 2025-05-05 | 20.47 | $21.54 | 99441 |
| 2025-05-02 | 20.36 | $21.50 | 63300 |
| 2025-05-01 | 20.24 | $21.01 | 63400 |
| 2025-04-30 | 20.16 | $20.90 | 65215 |
| 2025-04-29 | 20.08 | $20.82 | 126017 |
| 2025-04-28 | 20.00 | $20.65 | 78525 |
| 2025-04-25 | 19.93 | $20.58 | 86000 |
| 2025-04-24 | 19.86 | $20.17 | 74642 |
| 2025-04-23 | 19.83 | $19.81 | 97800 |
| 2025-04-22 | 19.83 | $19.29 | 67300 |
| 2025-04-21 | 19.89 | $18.79 | 68000 |
| 2025-04-17 | 20.01 | $19.40 | 49137 |
| 2025-04-16 | 20.07 | $19.20 | 53904 |
| 2025-04-15 | 20.16 | $19.59 | 92200 |
| 2025-04-14 | 20.22 | $19.57 | 62400 |
| 2025-04-11 | 20.29 | $19.51 | 124900 |
| 2025-04-10 | 20.37 | $19.43 | 141934 |
| 2025-04-09 | 20.47 | $19.93 | 257100 |
| 2025-04-08 | 20.53 | $18.11 | 190607 |
| 2025-04-07 | 20.79 | $17.61 | 293186 |
| 2025-04-04 | 21.12 | $18.08 | 338083 |
| 2025-04-03 | 21.44 | $19.66 | 162314 |
| 2025-04-02 | 21.63 | $20.83 | 101620 |
| 2025-04-01 | 21.71 | $20.72 | 88722 |
| 2025-03-31 | 21.82 | $20.63 | 131900 |
| 2025-03-28 | 21.94 | $21.08 | 127342 |
| 2025-03-27 | 22.03 | $21.22 | 91700 |
| 2025-03-26 | 22.12 | $21.40 | 74534 |
| 2025-03-25 | 22.19 | $21.85 | 63500 |
| 2025-03-24 | 22.23 | $21.72 | 69200 |
| 2025-03-21 | 22.28 | $21.60 | 63521 |
| 2025-03-20 | 22.35 | $21.53 | 55300 |
| 2025-03-19 | 22.44 | $21.53 | 65831 |
| 2025-03-18 | 22.54 | $21.20 | 76000 |
| 2025-03-17 | 22.68 | $21.47 | 91800 |
| 2025-03-14 | 22.81 | $21.32 | 75500 |
| 2025-03-13 | 22.96 | $21.04 | 89600 |
| 2025-03-12 | 23.16 | $21.34 | 77937 |
| 2025-03-11 | 23.36 | $20.98 | 131600 |
| 2025-03-10 | 23.61 | $21.03 | 189618 |
| 2025-03-07 | 23.88 | $22.32 | 96613 |
| 2025-03-06 | 24.04 | $22.40 | 157917 |
| 2025-03-05 | 24.21 | $23.21 | 61516 |
| 2025-03-04 | 24.32 | $22.95 | 173400 |
| 2025-03-03 | 24.46 | $23.48 | 103828 |
| 2025-02-28 | 24.57 | $23.84 | 82600 |
| 2025-02-27 | 24.64 | $23.64 | 150700 |
| 2025-02-26 | 24.75 | $24.08 | 104200 |
| 2025-02-25 | 24.82 | $24.00 | 96100 |
| 2025-02-24 | 24.91 | $24.19 | 115300 |
| 2025-02-21 | 24.98 | $24.59 | 72246 |
| 2025-02-20 | 25.02 | $25.28 | 69100 |
| 2025-02-19 | 25.00 | $25.31 | 79123 |
| 2025-02-18 | 24.96 | $25.21 | 79634 |
| 2025-02-14 | 24.94 | $25.20 | 54341 |
| 2025-02-13 | 24.91 | $25.15 | 69420 |
| 2025-02-12 | 24.89 | $25.38 | 65966 |
| 2025-02-11 | 24.83 | $25.57 | 65800 |
| 2025-02-10 | 24.76 | $25.53 | 77300 |
| 2025-02-07 | 24.68 | $25.39 | 92600 |
| 2025-02-06 | 24.60 | $25.46 | 125449 |
| 2025-02-05 | 24.51 | $25.00 | 63400 |
| 2025-02-04 | 24.46 | $24.72 | 115000 |
| 2025-02-03 | 24.43 | $24.54 | 90200 |
| 2025-01-31 | 24.42 | $25.02 | 60446 |
| 2025-01-30 | 24.36 | $24.98 | 163644 |
| 2025-01-29 | 24.29 | $24.13 | 109776 |
| 2025-01-28 | 24.31 | $23.92 | 174613 |
| 2025-01-27 | 24.35 | $23.70 | 278232 |
| 2025-01-24 | 24.42 | $25.40 | 127447 |
| 2025-01-23 | 24.31 | $25.27 | 126148 |
| 2025-01-22 | 24.21 | $24.96 | 132900 |
| 2025-01-21 | 24.13 | $24.51 | 75800 |
| 2025-01-17 | 24.09 | $24.13 | 55756 |
| 2025-01-16 | 24.09 | $24.00 | 72900 |
| 2025-01-15 | 24.10 | $24.08 | 58800 |
| 2025-01-14 | 24.10 | $23.50 | 69408 |
| 2025-01-13 | 24.16 | $23.34 | 79500 |
| 2025-01-10 | 24.25 | $23.53 | 103800 |
| 2025-01-08 | 24.33 | $23.81 | 120247 |
| 2025-01-07 | 24.38 | $23.86 | 110000 |
| 2025-01-06 | 24.44 | $24.50 | 109800 |
| 2025-01-03 | 24.43 | $24.27 | 76931 |
| 2025-01-02 | 24.45 | $24.16 | 100005 |
| 2024-12-31 | 24.48 | $24.66 | 73127 |
| 2024-12-30 | 24.46 | $24.95 | 179000 |
| 2024-12-27 | 24.40 | $25.08 | 82500 |
| 2024-12-26 | 24.33 | $25.09 | 73523 |
| 2024-12-24 | 24.25 | $25.12 | 87500 |
| 2024-12-23 | 24.16 | $24.31 | 84900 |
| 2024-12-20 | 24.15 | $23.71 | 73735 |
| 2024-12-19 | 24.19 | $23.64 | 85500 |
| 2024-12-18 | 24.25 | $23.82 | 117508 |
| 2024-12-17 | 24.30 | $24.28 | 63100 |
| 2024-12-16 | 24.30 | $24.78 | 95100 |
| 2024-12-13 | 24.25 | $24.41 | 80202 |
| 2024-12-12 | 24.23 | $24.25 | 95722 |
| 2024-12-11 | 24.23 | $24.67 | 83336 |
| 2024-12-10 | 24.18 | $24.76 | 84132 |
| 2024-12-09 | 24.12 | $25.20 | 87607 |
| 2024-12-06 | 24.01 | $25.45 | 89094 |
| 2024-12-05 | 23.86 | $25.39 | 117450 |
| 2024-12-04 | 23.70 | $24.97 | 88643 |
| 2024-12-03 | 23.56 | $24.77 | 86347 |
| 2024-12-02 | 23.43 | $24.79 | 101939 |
| 2024-11-29 | 23.29 | $24.57 | 66524 |
| 2024-11-27 | 23.16 | $24.30 | 155200 |
| 2024-11-26 | 23.04 | $24.08 | 89806 |
| 2024-11-25 | 22.93 | $23.84 | 88726 |
| 2024-11-22 | 22.83 | $23.58 | 102733 |
| 2024-11-21 | 22.75 | $23.34 | 75200 |
| 2024-11-20 | 22.69 | $22.87 | 35544 |
| 2024-11-19 | 22.67 | $22.84 | 71300 |
| 2024-11-18 | 22.65 | $22.58 | 57545 |
| 2024-11-15 | 22.66 | $22.48 | 85200 |
| 2024-11-14 | 22.68 | $22.72 | 55703 |
| 2024-11-13 | 22.68 | $22.81 | 92305 |
| 2024-11-12 | 22.66 | $23.05 | 75226 |
| 2024-11-11 | 22.62 | $23.57 | 73940 |
| 2024-11-08 | 22.52 | $23.70 | 132200 |
| 2024-11-07 | 22.40 | $23.13 | 85900 |
| 2024-11-06 | 22.32 | $22.81 | 133316 |
| 2024-11-05 | 22.27 | $22.54 | 56400 |
| 2024-11-04 | 22.24 | $22.06 | 41803 |
| 2024-11-01 | 22.26 | $22.18 | 53217 |
| 2024-10-31 | 22.27 | $22.33 | 47038 |
| 2024-10-30 | 22.26 | $22.64 | 121425 |
| 2024-10-29 | 22.23 | $22.41 | 93744 |
| 2024-10-28 | 22.21 | $22.29 | 45536 |
| 2024-10-25 | 22.20 | $22.14 | 80127 |
| 2024-10-24 | 22.20 | $21.96 | 92000 |
| 2024-10-23 | 22.23 | $22.26 | 92235 |
| 2024-10-22 | 22.22 | $22.56 | 40000 |
| 2024-10-21 | 22.19 | $22.57 | 53900 |
| 2024-10-18 | 22.15 | $22.51 | 54545 |
| 2024-10-17 | 22.11 | $22.36 | 60634 |
| 2024-10-16 | 22.09 | $22.47 | 53500 |
| 2024-10-15 | 22.05 | $22.53 | 59838 |
| 2024-10-14 | 21.99 | $22.73 | 48938 |
| 2024-10-11 | 21.92 | $22.63 | 93125 |
| 2024-10-10 | 21.84 | $22.50 | 70600 |
| 2024-10-09 | 21.77 | $22.70 | 91900 |
| 2024-10-08 | 21.67 | $22.19 | 61248 |
| 2024-10-07 | 21.62 | $22.15 | 95800 |
| 2024-10-04 | 21.56 | $22.08 | 58749 |
| 2024-10-03 | 21.51 | $21.85 | 74238 |
| 2024-10-02 | 21.47 | $21.85 | 53464 |
| 2024-10-01 | 21.43 | $21.71 | 81800 |
| 2024-09-30 | 21.41 | $21.97 | 67024 |
| 2024-09-27 | 21.35 | $21.90 | 108900 |
| 2024-09-26 | 21.29 | $21.63 | 150209 |
| 2024-09-25 | 21.25 | $21.73 | 72130 |
| 2024-09-24 | 21.20 | $21.74 | 72200 |
| 2024-09-23 | 21.15 | $21.57 | 49300 |
| 2024-09-20 | 21.10 | $21.57 | 33000 |
| 2024-09-19 | 21.05 | $21.49 | 49016 |
| 2024-09-18 | 21.01 | $21.34 | 81102 |
| 2024-09-17 | 20.97 | $21.08 | 43400 |
| 2024-09-16 | 20.96 | $20.99 | 53548 |
| 2024-09-13 | 20.96 | $20.80 | 87933 |
| 2024-09-12 | 20.97 | $20.92 | 61247 |
| 2024-09-11 | 20.98 | $20.86 | 70041 |
| 2024-09-10 | 20.99 | $20.75 | 45024 |
| 2024-09-09 | 21.01 | $20.45 | 116300 |
| 2024-09-06 | 21.07 | $20.46 | 78809 |
| 2024-09-05 | 21.14 | $20.96 | 53612 |
| 2024-09-04 | 21.16 | $21.20 | 59216 |
| 2024-09-03 | 21.15 | $21.23 | 46600 |
| 2024-08-30 | 21.14 | $21.66 | 63800 |
| 2024-08-29 | 21.09 | $21.52 | 176200 |
| 2024-08-28 | 21.04 | $21.09 | 78400 |
| 2024-08-27 | 21.04 | $21.02 | 73630 |
| 2024-08-26 | 21.04 | $21.00 | 103234 |
| 2024-08-23 | 21.05 | $21.20 | 80778 |
| 2024-08-22 | 21.03 | $21.04 | 75500 |
| 2024-08-21 | 21.03 | $21.47 | 70900 |
| 2024-08-20 | 20.98 | $21.49 | 58912 |
| 2024-08-19 | 20.93 | $21.38 | 65703 |
| 2024-08-16 | 20.88 | $21.45 | 68546 |
| 2024-08-15 | 20.82 | $21.07 | 98800 |
| 2024-08-14 | 20.80 | $20.85 | 53900 |
| 2024-08-13 | 20.79 | $20.93 | 97133 |
| 2024-08-12 | 20.78 | $20.75 | 47300 |
| 2024-08-09 | 20.78 | $20.76 | 56412 |
| 2024-08-08 | 20.78 | $20.38 | 71347 |
| 2024-08-07 | 20.82 | $20.16 | 109600 |
| 2024-08-06 | 20.89 | $20.27 | 103939 |
| 2024-08-05 | 20.96 | $19.84 | 187443 |
| 2024-08-02 | 21.08 | $20.38 | 163922 |
| 2024-08-01 | 21.15 | $21.19 | 92105 |
| 2024-07-31 | 21.15 | $21.29 | 87536 |
| 2024-07-30 | 21.13 | $20.91 | 148900 |
| 2024-07-29 | 21.15 | $20.92 | 73241 |
| 2024-07-26 | 21.18 | $20.64 | 80923 |
| 2024-07-25 | 21.23 | $20.87 | 70510 |
| 2024-07-24 | 21.27 | $20.82 | 108400 |
| 2024-07-23 | 21.32 | $21.30 | 119900 |
| 2024-07-22 | 21.32 | $21.26 | 112700 |
| 2024-07-19 | 21.33 | $20.88 | 139000 |
| 2024-07-18 | 21.38 | $20.74 | 169400 |
| 2024-07-17 | 21.44 | $21.23 | 161100 |
| 2024-07-16 | 21.47 | $21.96 | 96023 |
| 2024-07-15 | 21.41 | $21.80 | 97445 |
| 2024-07-12 | 21.37 | $21.64 | 113235 |
| 2024-07-11 | 21.34 | $21.60 | 145100 |
| 2024-07-10 | 21.32 | $22.08 | 162300 |
| 2024-07-09 | 21.24 | $21.97 | 155600 |
| 2024-07-08 | 21.16 | $21.80 | 91299 |
| 2024-07-05 | 21.09 | $21.88 | 99000 |
| 2024-07-03 | 21.01 | $21.72 | 68600 |
| 2024-07-02 | 20.94 | $21.60 | 106700 |
| 2024-07-01 | 20.87 | $21.56 | 158008 |
| 2024-06-28 | 20.79 | $21.71 | 142741 |
| 2024-06-27 | 20.70 | $21.58 | 221600 |
| 2024-06-26 | 20.60 | $21.08 | 167100 |
| 2024-06-25 | 20.55 | $21.08 | 76844 |
| 2024-06-24 | 20.50 | $20.96 | 115600 |
| 2024-06-21 | 20.45 | $21.16 | 98900 |
| 2024-06-20 | 20.37 | $21.26 | 317900 |
| 2024-06-18 | 20.28 | $20.99 | 160330 |
| 2024-06-17 | 20.20 | $20.71 | 98177 |
| 2024-06-14 | 20.15 | $20.58 | 108224 |
| 2024-06-13 | 20.11 | $20.48 | 124100 |
| 2024-06-12 | 20.07 | $20.73 | 269918 |
| 2024-06-11 | 20.00 | $20.41 | 123200 |
| 2024-06-10 | 19.95 | $20.22 | 111523 |
| 2024-06-07 | 19.93 | $20.10 | 51400 |
| 2024-06-06 | 19.91 | $20.10 | 86303 |
| 2024-06-05 | 19.89 | $20.04 | 121500 |
| 2024-06-04 | 19.87 | $19.83 | 96100 |
| 2024-06-03 | 19.88 | $19.89 | 55500 |
| 2024-05-31 | 19.87 | $19.95 | 90844 |
| 2024-05-30 | 19.87 | $20.00 | 179670 |
| 2024-05-29 | 19.85 | $19.91 | 104346 |
| 2024-05-28 | 19.85 | $19.96 | 81319 |
| 2024-05-24 | 19.83 | $19.96 | 77700 |
| 2024-05-23 | 19.82 | $19.82 | 127524 |
| 2024-05-22 | 19.82 | $20.00 | 80565 |
| 2024-05-21 | 19.80 | $20.00 | 89711 |
| 2024-05-20 | 19.78 | $19.93 | 95200 |
| 2024-05-17 | 19.76 | $19.89 | 63805 |
| 2024-05-16 | 19.75 | $19.64 | 207841 |
| 2024-05-15 | 19.76 | $20.08 | 84900 |
| 2024-05-14 | 19.73 | $19.97 | 98618 |
| 2024-05-13 | 19.70 | $19.92 | 72700 |
| 2024-05-10 | 19.68 | $19.90 | 78500 |
| 2024-05-09 | 19.66 | $20.00 | 87841 |
| 2024-05-08 | 19.62 | $20.04 | 60900 |
| 2024-05-07 | 19.58 | $20.03 | 108006 |
| 2024-05-06 | 19.53 | $20.08 | 116022 |
| 2024-05-03 | 19.47 | $19.98 | 121500 |
| 2024-05-02 | 19.42 | $19.63 | 58842 |
| 2024-05-01 | 19.40 | $19.40 | 118744 |
| 2024-04-30 | 19.40 | $19.38 | 124100 |
| 2024-04-29 | 19.40 | $19.59 | 155940 |
| 2024-04-26 | 19.38 | $19.43 | 66000 |
| 2024-04-25 | 19.37 | $19.16 | 62744 |
| 2024-04-24 | 19.39 | $19.18 | 86700 |
| 2024-04-23 | 19.42 | $19.16 | 81400 |
| 2024-04-22 | 19.44 | $18.86 | 131600 |
| 2024-04-19 | 19.50 | $18.76 | 134606 |
| 2024-04-18 | 19.58 | $18.97 | 76000 |
| 2024-04-17 | 19.65 | $19.10 | 74216 |
| 2024-04-16 | 19.70 | $19.16 | 174300 |
| 2024-04-15 | 19.76 | $19.39 | 108500 |
| 2024-04-12 | 19.80 | $19.64 | 83200 |
| 2024-04-11 | 19.82 | $19.88 | 53125 |
| 2024-04-10 | 19.81 | $19.71 | 97419 |
| 2024-04-09 | 19.82 | $20.06 | 124708 |
| 2024-04-08 | 19.80 | $20.08 | 133300 |
| 2024-04-05 | 19.77 | $19.92 | 80500 |
| 2024-04-04 | 19.75 | $19.77 | 89900 |
| 2024-04-03 | 19.75 | $19.86 | 108770 |
| 2024-04-02 | 19.73 | $19.90 | 137708 |
| 2024-04-01 | 19.72 | $20.00 | 105520 |
| 2024-03-28 | 19.69 | $20.07 | 166226 |
| 2024-03-27 | 19.65 | $20.03 | 130953 |
| 2024-03-26 | 19.61 | $19.95 | 153200 |
| 2024-03-25 | 19.57 | $19.86 | 59500 |
| 2024-03-22 | 19.54 | $19.91 | 75524 |
| 2024-03-21 | 19.50 | $19.92 | 157336 |
| 2024-03-20 | 19.46 | $19.66 | 95737 |
| 2024-03-19 | 19.44 | $19.35 | 113400 |
| 2024-03-18 | 19.45 | $19.26 | 84000 |
| 2024-03-15 | 19.47 | $19.25 | 81701 |
| 2024-03-14 | 19.49 | $19.41 | 165546 |
| 2024-03-13 | 19.50 | $19.63 | 92200 |
| 2024-03-12 | 19.48 | $19.59 | 163700 |
| 2024-03-11 | 19.47 | $19.64 | 72500 |
| 2024-03-08 | 19.45 | $19.80 | 176043 |
| 2024-03-07 | 19.42 | $19.98 | 139597 |
| 2024-03-06 | 19.36 | $19.88 | 202745 |
| 2024-03-05 | 19.30 | $19.72 | 154300 |
| 2024-03-04 | 19.26 | $20.16 | 170233 |
| 2024-03-01 | 19.16 | $19.85 | 129674 |
| 2024-02-29 | 19.09 | $19.44 | 150144 |
| 2024-02-28 | 19.05 | $19.32 | 177805 |
| 2024-02-27 | 19.03 | $19.31 | 128962 |
| 2024-02-26 | 19.00 | $19.19 | 101200 |
| 2024-02-23 | 18.97 | $19.04 | 231400 |
| 2024-02-22 | 18.97 | $18.92 | 279147 |
| 2024-02-21 | 18.97 | $18.74 | 172900 |
| 2024-02-20 | 19.00 | $18.86 | 171500 |
| 2024-02-16 | 19.01 | $19.21 | 78303 |
| 2024-02-15 | 18.99 | $19.32 | 107720 |
| 2024-02-14 | 18.96 | $19.30 | 98100 |
| 2024-02-13 | 18.92 | $19.26 | 113100 |
| 2024-02-12 | 18.88 | $19.55 | 109931 |
| 2024-02-09 | 18.81 | $19.48 | 150624 |
| 2024-02-08 | 18.74 | $19.79 | 127706 |
| 2024-02-07 | 18.63 | $19.51 | 84500 |
| 2024-02-06 | 18.54 | $19.35 | 291903 |
| 2024-02-05 | 18.46 | $19.04 | 117529 |
| 2024-02-02 | 18.39 | $19.06 | 121700 |
| 2024-02-01 | 18.32 | $18.90 | 189036 |
| 2024-01-31 | 18.26 | $18.68 | 181800 |
| 2024-01-30 | 18.22 | $18.85 | 221700 |
| 2024-01-29 | 18.15 | $18.75 | 106200 |
| 2024-01-26 | 18.09 | $18.46 | 148833 |
| 2024-01-25 | 18.05 | $18.64 | 77800 |
| 2024-01-24 | 17.99 | $18.61 | 166647 |
| 2024-01-23 | 17.93 | $18.61 | 107447 |
| 2024-01-22 | 17.85 | $18.60 | 165336 |
| 2024-01-19 | 17.77 | $18.46 | 241500 |
| 2024-01-18 | 17.70 | $18.14 | 80738 |
| 2024-01-17 | 17.66 | $18.05 | 125604 |
| 2024-01-16 | 17.61 | $18.07 | 113437 |
| 2024-01-12 | 17.57 | $18.02 | 104918 |
| 2024-01-11 | 17.52 | $17.97 | 154432 |
| 2024-01-10 | 17.47 | $18.14 | 120700 |
| 2024-01-09 | 17.40 | $17.94 | 107128 |
| 2024-01-08 | 17.34 | $17.82 | 147035 |
| 2024-01-05 | 17.29 | $17.38 | 65820 |
| 2024-01-04 | 17.29 | $17.36 | 192046 |
| 2024-01-03 | 17.28 | $17.13 | 119531 |
| 2024-01-02 | 17.29 | $17.28 | 176700 |
| 2023-12-29 | 17.30 | $17.40 | 193112 |
| 2023-12-28 | 17.28 | $17.58 | 173600 |
| 2023-12-27 | 17.25 | $17.48 | 205601 |
| 2023-12-26 | 17.23 | $17.62 | 110600 |
| 2023-12-22 | 17.19 | $17.53 | 89240 |
| 2023-12-21 | 17.15 | $17.43 | 127520 |
| 2023-12-20 | 17.12 | $17.32 | 140035 |
| 2023-12-19 | 17.10 | $17.53 | 119200 |
| 2023-12-18 | 17.06 | $17.44 | 140000 |
| 2023-12-15 | 17.02 | $17.35 | 126200 |
| 2023-12-14 | 16.98 | $17.40 | 203027 |
| 2023-12-13 | 16.94 | $17.09 | 269300 |
| 2023-12-12 | 16.92 | $16.81 | 330900 |
| 2023-12-11 | 16.93 | $17.09 | 148900 |
| 2023-12-08 | 16.92 | $17.16 | 118500 |
| 2023-12-07 | 16.89 | $17.23 | 105900 |
| 2023-12-06 | 16.86 | $17.02 | 107800 |
| 2023-12-05 | 16.84 | $17.16 | 201000 |
| 2023-12-04 | 16.80 | $17.27 | 139612 |
| 2023-12-01 | 16.75 | $17.51 | 221900 |
| 2023-11-30 | 16.68 | $17.23 | 108503 |
| 2023-11-29 | 16.62 | $17.04 | 94248 |
| 2023-11-28 | 16.57 | $16.88 | 145300 |
| 2023-11-27 | 16.54 | $16.84 | 120500 |
| 2023-11-24 | 16.51 | $16.78 | 37600 |
| 2023-11-22 | 16.48 | $16.77 | 81100 |
| 2023-11-21 | 16.45 | $16.74 | 110100 |
| 2023-11-20 | 16.42 | $16.88 | 140305 |
| 2023-11-17 | 16.37 | $16.77 | 73443 |
| 2023-11-16 | 16.33 | $16.69 | 69600 |
| 2023-11-15 | 16.29 | $16.68 | 72835 |
| 2023-11-14 | 16.25 | $16.65 | 93033 |
| 2023-11-13 | 16.21 | $16.34 | 190447 |
| 2023-11-10 | 16.19 | $16.41 | 82400 |
| 2023-11-09 | 16.17 | $16.36 | 92614 |
| 2023-11-08 | 16.15 | $16.61 | 103442 |
| 2023-11-07 | 16.10 | $16.53 | 77106 |
| 2023-11-06 | 16.05 | $16.46 | 80500 |
| 2023-11-03 | 16.01 | $16.57 | 124410 |
| 2023-11-02 | 15.95 | $16.29 | 105200 |
| 2023-11-01 | 15.92 | $15.89 | 175507 |
| 2023-10-31 | 15.92 | $15.54 | 101441 |
| 2023-10-30 | 15.96 | $15.31 | 102414 |
| 2023-10-27 | 16.03 | $15.13 | 90012 |
| 2023-10-26 | 16.12 | $15.16 | 119400 |
| 2023-10-25 | 16.23 | $15.36 | 96967 |
| 2023-10-24 | 16.32 | $15.64 | 128700 |
| 2023-10-23 | 16.39 | $15.54 | 98500 |
| 2023-10-20 | 16.48 | $15.61 | 78714 |
| 2023-10-19 | 16.57 | $15.93 | 71500 |
| 2023-10-18 | 16.64 | $16.13 | 76130 |
| 2023-10-17 | 16.69 | $16.36 | 45610 |
| 2023-10-16 | 16.72 | $16.37 | 96200 |
| 2023-10-13 | 16.76 | $16.33 | 60031 |
| 2023-10-12 | 16.81 | $16.50 | 170200 |
| 2023-10-11 | 16.84 | $16.47 | 95600 |
| 2023-10-10 | 16.88 | $16.60 | 104402 |
| 2023-10-09 | 16.91 | $16.51 | 104423 |
| 2023-10-06 | 16.95 | $16.53 | 119900 |
| 2023-10-05 | 16.99 | $16.34 | 69911 |
| 2023-10-04 | 17.06 | $16.46 | 59610 |
| 2023-10-03 | 17.13 | $16.32 | 118000 |
| 2023-10-02 | 17.21 | $16.68 | 150500 |
| 2023-09-29 | 17.27 | $16.51 | 71600 |
| 2023-09-28 | 17.35 | $16.43 | 76700 |
| 2023-09-27 | 17.44 | $16.38 | 120500 |
| 2023-09-26 | 17.55 | $16.30 | 171638 |
| 2023-09-25 | 17.69 | $16.79 | 156017 |
| 2023-09-22 | 17.78 | $16.88 | 364105 |
| 2023-09-21 | 17.88 | $17.39 | 69300 |
| 2023-09-20 | 17.93 | $17.70 | 129416 |
| 2023-09-19 | 17.95 | $17.65 | 76415 |
| 2023-09-18 | 17.98 | $17.75 | 37900 |
| 2023-09-15 | 18.01 | $17.79 | 84200 |
| 2023-09-14 | 18.03 | $17.99 | 42637 |
| 2023-09-13 | 18.03 | $17.90 | 59317 |
| 2023-09-12 | 18.05 | $17.98 | 84438 |
| 2023-09-11 | 18.05 | $18.08 | 73100 |
| 2023-09-08 | 18.05 | $18.02 | 59639 |
| 2023-09-07 | 18.05 | $18.16 | 70500 |
| 2023-09-06 | 18.04 | $18.32 | 87300 |
| 2023-09-05 | 18.01 | $18.34 | 118600 |
| 2023-09-01 | 17.98 | $18.28 | 91900 |
| 2023-08-31 | 17.95 | $18.23 | 103010 |
| 2023-08-30 | 17.92 | $18.16 | 58525 |
| 2023-08-29 | 17.89 | $17.96 | 84476 |
| 2023-08-28 | 17.89 | $17.79 | 58947 |
| 2023-08-25 | 17.90 | $17.69 | 57300 |
| 2023-08-24 | 17.92 | $17.60 | 50512 |
| 2023-08-23 | 17.95 | $17.86 | 81016 |
| 2023-08-22 | 17.96 | $17.57 | 72207 |
| 2023-08-21 | 18.00 | $17.51 | 63700 |
| 2023-08-18 | 18.05 | $17.48 | 123300 |
| 2023-08-17 | 18.11 | $17.39 | 81244 |
| 2023-08-16 | 18.19 | $17.59 | 110712 |
| 2023-08-15 | 18.25 | $17.80 | 96817 |
| 2023-08-14 | 18.30 | $18.02 | 81030 |
| 2023-08-11 | 18.33 | $18.04 | 63800 |
| 2023-08-10 | 18.36 | $18.09 | 75105 |
| 2023-08-09 | 18.39 | $18.15 | 98000 |
| 2023-08-08 | 18.42 | $18.22 | 76960 |
| 2023-08-07 | 18.44 | $18.28 | 81444 |
| 2023-08-04 | 18.45 | $18.10 | 82700 |
| 2023-08-03 | 18.49 | $18.20 | 72131 |
| 2023-08-02 | 18.52 | $18.26 | 124247 |
| 2023-08-01 | 18.55 | $18.58 | 164600 |
| 2023-07-31 | 18.55 | $18.57 | 118256 |
| 2023-07-28 | 18.54 | $18.61 | 66727 |
| 2023-07-27 | 18.54 | $18.36 | 138313 |
| 2023-07-26 | 18.56 | $18.47 | 142862 |
| 2023-07-25 | 18.56 | $18.55 | 136217 |
| 2023-07-24 | 18.57 | $18.72 | 82100 |
| 2023-07-21 | 18.55 | $18.88 | 67126 |
| 2023-07-20 | 18.51 | $18.71 | 75140 |
| 2023-07-19 | 18.49 | $19.01 | 87631 |
| 2023-07-18 | 18.44 | $18.90 | 110642 |
| 2023-07-17 | 18.39 | $18.85 | 82739 |
| 2023-07-14 | 18.34 | $18.71 | 100900 |
| 2023-07-13 | 18.30 | $18.81 | 88300 |
| 2023-07-12 | 18.25 | $18.65 | 91213 |
| 2023-07-11 | 18.21 | $18.73 | 80400 |
| 2023-07-10 | 18.15 | $18.65 | 93433 |
| 2023-07-07 | 18.10 | $18.61 | 96100 |
| 2023-07-06 | 18.05 | $18.61 | 125473 |
| 2023-07-05 | 17.99 | $18.67 | 131329 |
| 2023-07-03 | 17.92 | $18.64 | 118900 |
| 2023-06-30 | 17.84 | $18.40 | 164745 |
| 2023-06-29 | 17.78 | $18.07 | 144200 |
| 2023-06-28 | 17.75 | $18.02 | 120510 |
| 2023-06-27 | 17.72 | $17.96 | 216700 |
| 2023-06-26 | 17.70 | $17.88 | 131754 |
| 2023-06-23 | 17.68 | $18.10 | 153003 |
| 2023-06-22 | 17.64 | $17.90 | 184603 |
| 2023-06-21 | 17.61 | $18.05 | 123900 |
| 2023-06-20 | 17.56 | $18.10 | 250194 |
| 2023-06-16 | 17.51 | $18.36 | 162940 |
| 2023-06-15 | 17.42 | $18.40 | 237200 |
| 2023-06-14 | 17.31 | $18.42 | 242705 |
| 2023-06-13 | 17.20 | $18.08 | 158400 |
| 2023-06-12 | 17.10 | $17.93 | 228708 |
| 2023-06-09 | 17.02 | $17.58 | 90100 |
| 2023-06-08 | 16.96 | $17.71 | 101000 |
| 2023-06-07 | 16.88 | $17.52 | 133425 |
| 2023-06-06 | 16.81 | $17.70 | 141212 |
| 2023-06-05 | 16.72 | $17.23 | 152260 |
| 2023-06-02 | 16.66 | $17.16 | 165225 |
| 2023-06-01 | 16.61 | $16.84 | 134108 |
| 2023-05-31 | 16.58 | $16.71 | 80446 |
| 2023-05-30 | 16.57 | $16.76 | 101500 |
| 2023-05-26 | 16.55 | $16.71 | 114132 |
| 2023-05-25 | 16.53 | $16.40 | 81400 |
| 2023-05-24 | 16.55 | $16.20 | 72700 |
| 2023-05-23 | 16.58 | $16.41 | 111200 |
| 2023-05-22 | 16.60 | $16.57 | 66101 |
| 2023-05-19 | 16.61 | $16.55 | 116043 |
| 2023-05-18 | 16.61 | $16.59 | 123900 |
| 2023-05-17 | 16.62 | $16.46 | 139300 |
| 2023-05-16 | 16.63 | $16.37 | 42492 |
| 2023-05-15 | 16.66 | $16.49 | 68300 |
| 2023-05-12 | 16.68 | $16.41 | 45327 |
| 2023-05-11 | 16.70 | $16.45 | 49100 |
| 2023-05-10 | 16.73 | $16.46 | 39829 |
| 2023-05-09 | 16.76 | $16.63 | 57100 |
| 2023-05-08 | 16.77 | $16.57 | 81800 |
| 2023-05-05 | 16.80 | $16.59 | 59432 |
| 2023-05-04 | 16.82 | $16.48 | 75619 |
| 2023-05-03 | 16.85 | $16.66 | 58901 |
| 2023-05-02 | 16.87 | $16.79 | 98300 |
| 2023-05-01 | 16.88 | $16.88 | 132700 |
| 2023-04-28 | 16.88 | $16.76 | 82748 |
| 2023-04-27 | 16.89 | $16.55 | 60500 |
| 2023-04-26 | 16.93 | $16.34 | 108400 |
| 2023-04-25 | 16.99 | $16.46 | 70524 |
| 2023-04-24 | 17.05 | $16.83 | 56910 |
| 2023-04-21 | 17.07 | $16.83 | 47709 |
| 2023-04-20 | 17.10 | $16.95 | 43903 |
| 2023-04-19 | 17.11 | $17.10 | 76126 |
| 2023-04-18 | 17.11 | $17.25 | 47800 |
| 2023-04-17 | 17.10 | $17.23 | 56800 |
| 2023-04-14 | 17.09 | $17.28 | 49610 |
| 2023-04-13 | 17.07 | $17.35 | 83405 |
| 2023-04-12 | 17.04 | $17.32 | 51802 |
| 2023-04-11 | 17.01 | $17.37 | 69800 |
| 2023-04-10 | 16.97 | $17.27 | 58700 |
| 2023-04-06 | 16.93 | $16.96 | 51840 |
| 2023-04-05 | 16.93 | $16.99 | 77300 |
| 2023-04-04 | 16.93 | $17.21 | 79700 |
| 2023-04-03 | 16.90 | $17.36 | 111400 |
| 2023-03-31 | 16.85 | $17.40 | 86000 |
| 2023-03-30 | 16.79 | $16.96 | 69400 |
| 2023-03-29 | 16.77 | $16.80 | 64200 |
| 2023-03-28 | 16.77 | $16.55 | 71523 |
| 2023-03-27 | 16.79 | $16.67 | 50220 |
| 2023-03-24 | 16.80 | $16.62 | 41909 |
| 2023-03-23 | 16.82 | $16.75 | 78600 |
| 2023-03-22 | 16.83 | $16.71 | 85529 |
| 2023-03-21 | 16.84 | $16.77 | 59915 |
| 2023-03-20 | 16.85 | $16.48 | 44203 |
| 2023-03-17 | 16.89 | $16.35 | 74400 |
| 2023-03-16 | 16.95 | $16.59 | 98300 |
| 2023-03-15 | 16.98 | $16.33 | 107400 |
| 2023-03-14 | 17.05 | $16.61 | 84724 |
| 2023-03-13 | 17.10 | $16.34 | 101118 |
| 2023-03-10 | 17.18 | $16.46 | 167400 |
| 2023-03-09 | 17.26 | $17.12 | 110442 |
| 2023-03-08 | 17.27 | $17.29 | 52347 |
| 2023-03-07 | 17.27 | $17.21 | 97200 |
| 2023-03-06 | 17.27 | $17.43 | 100700 |
| 2023-03-03 | 17.26 | $17.43 | 172910 |
| 2023-03-02 | 17.24 | $17.34 | 129608 |
| 2023-03-01 | 17.23 | $17.23 | 168601 |
| 2023-02-28 | 17.23 | $17.12 | 154900 |
| 2023-02-27 | 17.24 | $17.13 | 196100 |
| 2023-02-24 | 17.25 | $17.08 | 170726 |
| 2023-02-23 | 17.27 | $17.09 | 112800 |
| 2023-02-22 | 17.29 | $16.99 | 136333 |
| 2023-02-21 | 17.32 | $16.92 | 148300 |
| 2023-02-17 | 17.36 | $17.31 | 112216 |
| 2023-02-16 | 17.37 | $17.44 | 81200 |
| 2023-02-15 | 17.36 | $17.77 | 141000 |
| 2023-02-14 | 17.32 | $17.55 | 70630 |
| 2023-02-13 | 17.30 | $17.40 | 91048 |
| 2023-02-10 | 17.29 | $17.38 | 95000 |
| 2023-02-09 | 17.28 | $17.43 | 88128 |
| 2023-02-08 | 17.26 | $17.43 | 79234 |
| 2023-02-07 | 17.24 | $17.46 | 166049 |
| 2023-02-06 | 17.22 | $17.36 | 150613 |
| 2023-02-03 | 17.20 | $17.63 | 130806 |
| 2023-02-02 | 17.16 | $17.98 | 222233 |
| 2023-02-01 | 17.07 | $17.67 | 225500 |
| 2023-01-31 | 17.01 | $17.42 | 119200 |
| 2023-01-30 | 16.97 | $17.20 | 134900 |
| 2023-01-27 | 16.94 | $17.34 | 91400 |
| 2023-01-26 | 16.90 | $17.32 | 103636 |
| 2023-01-25 | 16.86 | $17.12 | 103345 |
| 2023-01-24 | 16.83 | $17.10 | 83900 |
| 2023-01-23 | 16.80 | $17.14 | 105815 |
| 2023-01-20 | 16.76 | $16.90 | 91400 |
| 2023-01-19 | 16.75 | $16.68 | 140700 |
| 2023-01-18 | 16.76 | $17.08 | 143731 |
| 2023-01-17 | 16.72 | $17.24 | 112947 |
| 2023-01-13 | 16.67 | $17.15 | 87600 |
| 2023-01-12 | 16.62 | $17.16 | 92348 |
| 2023-01-11 | 16.56 | $17.00 | 161400 |
| 2023-01-10 | 16.51 | $16.71 | 108100 |
| 2023-01-09 | 16.49 | $16.67 | 102748 |
| 2023-01-06 | 16.47 | $16.54 | 73251 |
| 2023-01-05 | 16.46 | $16.25 | 98000 |
| 2023-01-04 | 16.49 | $16.49 | 116100 |
| 2023-01-03 | 16.49 | $16.35 | 208401 |
| 2022-12-30 | 16.50 | $16.19 | 196245 |
| 2022-12-29 | 16.53 | $16.23 | 257303 |
| 2022-12-28 | 16.57 | $15.96 | 281400 |
| 2022-12-27 | 16.63 | $16.16 | 212216 |
| 2022-12-23 | 16.68 | $16.26 | 170700 |
| 2022-12-22 | 16.72 | $16.38 | 140100 |
| 2022-12-21 | 16.76 | $16.58 | 172503 |
| 2022-12-20 | 16.78 | $16.33 | 199719 |
| 2022-12-19 | 16.83 | $16.37 | 154700 |
| 2022-12-16 | 16.87 | $16.48 | 173300 |
| 2022-12-15 | 16.92 | $16.65 | 176100 |
| 2022-12-14 | 16.94 | $16.99 | 208300 |
| 2022-12-13 | 16.94 | $17.01 | 212000 |
| 2022-12-12 | 16.93 | $16.98 | 231800 |
| 2022-12-09 | 16.93 | $16.87 | 105700 |
| 2022-12-08 | 16.93 | $17.07 | 89432 |
| 2022-12-07 | 16.92 | $16.99 | 167937 |
| 2022-12-06 | 16.91 | $16.91 | 130800 |
| 2022-12-05 | 16.91 | $17.08 | 103820 |
| 2022-12-02 | 16.89 | $17.47 | 101600 |
| 2022-12-01 | 16.83 | $17.49 | 215500 |
| 2022-11-30 | 16.76 | $17.39 | 145230 |
| 2022-11-29 | 16.70 | $16.74 | 170500 |
| 2022-11-28 | 16.69 | $16.78 | 113000 |
| 2022-11-25 | 16.68 | $17.06 | 17000 |
| 2022-11-23 | 16.64 | $16.97 | 115029 |
| 2022-11-22 | 16.61 | $16.83 | 164900 |
| 2022-11-21 | 16.59 | $16.74 | 178300 |
| 2022-11-18 | 16.57 | $16.93 | 94941 |
| 2022-11-17 | 16.53 | $16.92 | 111220 |
| 2022-11-16 | 16.49 | $16.72 | 118829 |
| 2022-11-15 | 16.47 | $16.89 | 118957 |
| 2022-11-14 | 16.42 | $16.74 | 142200 |
| 2022-11-11 | 16.39 | $17.11 | 104515 |
| 2022-11-10 | 16.31 | $16.87 | 181550 |
| 2022-11-09 | 16.26 | $16.40 | 184600 |
| 2022-11-08 | 16.24 | $16.84 | 195021 |
| 2022-11-07 | 16.18 | $16.62 | 245700 |
| 2022-11-04 | 16.13 | $16.20 | 117506 |
| 2022-11-03 | 16.12 | $16.26 | 214500 |
| 2022-11-02 | 16.11 | $16.27 | 81643 |
| 2022-11-01 | 16.09 | $16.60 | 162200 |
| 2022-10-31 | 16.04 | $16.46 | 139000 |
| 2022-10-28 | 15.99 | $16.40 | 257714 |
| 2022-10-27 | 15.95 | $16.14 | 218247 |
| 2022-10-26 | 15.93 | $16.20 | 120146 |
| 2022-10-25 | 15.90 | $16.30 | 115100 |
| 2022-10-24 | 15.86 | $16.00 | 91200 |
| 2022-10-21 | 15.85 | $15.77 | 124300 |
| 2022-10-20 | 15.85 | $15.50 | 114800 |
| 2022-10-19 | 15.89 | $15.59 | 92900 |
| 2022-10-18 | 15.92 | $15.59 | 136103 |
| 2022-10-17 | 15.96 | $15.50 | 125901 |
| 2022-10-14 | 16.01 | $15.13 | 54400 |
| 2022-10-13 | 16.10 | $15.46 | 132448 |
| 2022-10-12 | 16.16 | $15.39 | 76900 |
| 2022-10-11 | 16.25 | $15.55 | 155413 |
| 2022-10-10 | 16.32 | $15.78 | 99423 |
| 2022-10-07 | 16.38 | $15.89 | 109001 |
| 2022-10-06 | 16.43 | $16.30 | 98124 |
| 2022-10-05 | 16.44 | $16.44 | 114934 |
| 2022-10-04 | 16.44 | $16.51 | 118500 |
| 2022-10-03 | 16.43 | $15.89 | 245400 |
| 2022-09-30 | 16.49 | $15.58 | 166700 |
| 2022-09-29 | 16.59 | $15.57 | 206500 |
| 2022-09-28 | 16.69 | $16.06 | 107244 |
| 2022-09-27 | 16.76 | $15.58 | 158039 |
| 2022-09-26 | 16.89 | $15.63 | 176015 |
| 2022-09-23 | 17.02 | $15.73 | 218502 |
| 2022-09-22 | 17.15 | $16.21 | 154300 |
| 2022-09-21 | 17.25 | $16.30 | 173935 |
| 2022-09-20 | 17.35 | $16.64 | 126026 |
| 2022-09-19 | 17.43 | $16.93 | 118642 |
| 2022-09-16 | 17.48 | $16.95 | 62909 |
| 2022-09-15 | 17.54 | $17.08 | 81605 |
| 2022-09-14 | 17.58 | $17.29 | 65426 |
| 2022-09-13 | 17.62 | $17.26 | 96700 |
| 2022-09-12 | 17.65 | $17.85 | 73900 |
| 2022-09-09 | 17.63 | $17.75 | 75600 |
| 2022-09-08 | 17.62 | $17.55 | 50109 |
| 2022-09-07 | 17.63 | $17.28 | 74529 |
| 2022-09-06 | 17.66 | $17.01 | 109636 |
| 2022-09-02 | 17.73 | $17.22 | 86800 |
| 2022-09-01 | 17.79 | $17.26 | 158713 |
| 2022-08-31 | 17.84 | $17.41 | 91800 |
| 2022-08-30 | 17.89 | $17.31 | 109800 |
| 2022-08-29 | 17.95 | $17.63 | 54400 |
| 2022-08-26 | 17.98 | $17.73 | 52000 |
| 2022-08-25 | 18.01 | $18.18 | 76700 |
| 2022-08-24 | 17.99 | $17.94 | 94345 |
| 2022-08-23 | 18.00 | $17.77 | 141631 |
| 2022-08-22 | 18.02 | $17.61 | 190678 |
| 2022-08-19 | 18.06 | $18.11 | 101346 |
| 2022-08-18 | 18.06 | $18.46 | 65400 |
| 2022-08-17 | 18.01 | $18.32 | 133331 |
| 2022-08-16 | 17.98 | $18.67 | 94600 |
| 2022-08-15 | 17.91 | $18.92 | 128900 |
| 2022-08-12 | 17.80 | $18.65 | 93449 |
| 2022-08-11 | 17.71 | $18.39 | 75800 |
| 2022-08-10 | 17.64 | $18.36 | 144814 |
| 2022-08-09 | 17.57 | $18.19 | 88929 |
| 2022-08-08 | 17.50 | $18.36 | 111303 |
| 2022-08-05 | 17.41 | $18.16 | 70227 |
| 2022-08-04 | 17.33 | $18.15 | 128118 |
| 2022-08-03 | 17.25 | $18.28 | 147034 |
| 2022-08-02 | 17.14 | $17.96 | 96006 |
| 2022-08-01 | 17.05 | $17.97 | 174400 |
| 2022-07-29 | 16.95 | $17.96 | 124819 |
| 2022-07-28 | 16.85 | $17.50 | 115700 |
| 2022-07-27 | 16.78 | $17.29 | 159506 |
| 2022-07-26 | 16.73 | $16.72 | 103116 |
| 2022-07-25 | 16.73 | $17.04 | 103300 |
| 2022-07-22 | 16.69 | $17.04 | 153349 |
| 2022-07-21 | 16.66 | $17.17 | 115911 |
| 2022-07-20 | 16.60 | $16.83 | 190166 |
| 2022-07-19 | 16.58 | $16.72 | 119300 |
| 2022-07-18 | 16.57 | $16.35 | 135309 |
| 2022-07-15 | 16.59 | $16.47 | 47713 |
| 2022-07-14 | 16.60 | $16.28 | 96642 |
| 2022-07-13 | 16.63 | $16.21 | 130100 |
| 2022-07-12 | 16.68 | $16.29 | 152800 |
| 2022-07-11 | 16.72 | $16.48 | 107026 |
| 2022-07-08 | 16.75 | $16.77 | 84619 |
| 2022-07-07 | 16.74 | $16.97 | 87800 |
| 2022-07-06 | 16.72 | $16.68 | 68936 |
| 2022-07-05 | 16.72 | $16.58 | 96010 |
| 2022-07-01 | 16.74 | $16.57 | 162600 |
| 2022-06-30 | 16.76 | $16.19 | 116908 |
| 2022-06-29 | 16.82 | $16.39 | 82900 |
| 2022-06-28 | 16.86 | $16.40 | 88104 |
| 2022-06-27 | 16.91 | $16.56 | 137800 |
| 2022-06-24 | 16.95 | $16.61 | 114500 |
| 2022-06-23 | 16.98 | $16.31 | 140306 |
| 2022-06-22 | 17.05 | $16.06 | 108408 |
| 2022-06-21 | 17.16 | $15.97 | 156500 |
| 2022-06-17 | 17.28 | $15.78 | 135506 |
| 2022-06-16 | 17.44 | $15.75 | 181300 |
| 2022-06-15 | 17.62 | $16.45 | 142700 |
| 2022-06-14 | 17.74 | $16.08 | 163104 |
| 2022-06-13 | 17.92 | $16.30 | 321303 |
| 2022-06-10 | 18.09 | $17.25 | 114645 |
| 2022-06-09 | 18.17 | $17.82 | 164600 |
| 2022-06-08 | 18.21 | $18.42 | 85306 |
| 2022-06-07 | 18.19 | $18.55 | 87500 |
| 2022-06-06 | 18.15 | $18.47 | 102301 |
| 2022-06-03 | 18.12 | $18.49 | 59200 |
| 2022-06-02 | 18.08 | $18.76 | 107725 |
| 2022-06-01 | 18.01 | $18.40 | 203000 |
| 2022-05-31 | 17.97 | $18.32 | 223300 |
| 2022-05-27 | 17.93 | $18.28 | 200500 |
| 2022-05-26 | 17.89 | $17.58 | 147537 |
| 2022-05-25 | 17.92 | $16.96 | 130200 |
| 2022-05-24 | 18.03 | $16.79 | 179233 |
| 2022-05-23 | 18.16 | $17.22 | 145000 |
| 2022-05-20 | 18.25 | $17.01 | 208408 |
| 2022-05-19 | 18.39 | $17.13 | 139323 |
| 2022-05-18 | 18.52 | $17.23 | 104723 |
| 2022-05-17 | 18.65 | $17.69 | 121910 |
| 2022-05-16 | 18.75 | $17.30 | 109105 |
| 2022-05-13 | 18.91 | $17.42 | 131244 |
| 2022-05-12 | 19.06 | $16.91 | 282000 |
| 2022-05-11 | 19.29 | $17.35 | 122600 |
| 2022-05-10 | 19.49 | $17.87 | 132900 |
| 2022-05-09 | 19.67 | $17.88 | 168644 |
| 2022-05-06 | 19.85 | $18.77 | 132947 |
| 2022-05-05 | 19.97 | $19.36 | 99600 |
| 2022-05-04 | 20.03 | $19.87 | 84500 |
| 2022-05-03 | 20.05 | $19.31 | 110900 |
| 2022-05-02 | 20.13 | $19.24 | 182200 |
| 2022-04-29 | 20.22 | $19.15 | 102200 |
| 2022-04-28 | 20.33 | $19.59 | 84122 |
| 2022-04-27 | 20.41 | $19.21 | 95200 |
| 2022-04-26 | 20.54 | $19.27 | 157600 |
| 2022-04-25 | 20.67 | $19.76 | 126400 |
| 2022-04-22 | 20.77 | $19.76 | 96200 |
| 2022-04-21 | 20.87 | $20.02 | 88400 |
| 2022-04-20 | 20.96 | $20.41 | 84600 |
| 2022-04-19 | 21.02 | $20.42 | 113700 |
| 2022-04-18 | 21.08 | $20.21 | 113548 |
| 2022-04-14 | 21.17 | $20.33 | 93800 |
| 2022-04-13 | 21.26 | $20.97 | 48900 |
| 2022-04-12 | 21.29 | $20.37 | 162600 |
| 2022-04-11 | 21.39 | $20.32 | 111300 |
| 2022-04-08 | 21.50 | $20.98 | 45021 |
| 2022-04-07 | 21.56 | $21.51 | 96000 |
| 2022-04-06 | 21.56 | $21.02 | 105100 |
| 2022-04-05 | 21.62 | $21.78 | 67000 |
| 2022-04-04 | 21.60 | $22.31 | 72046 |
| 2022-04-01 | 21.53 | $22.08 | 122700 |
| 2022-03-31 | 21.47 | $21.86 | 75000 |
| 2022-03-30 | 21.43 | $21.75 | 82100 |
| 2022-03-29 | 21.40 | $21.89 | 80100 |
| 2022-03-28 | 21.34 | $21.54 | 53700 |
| 2022-03-25 | 21.32 | $21.45 | 77817 |
| 2022-03-24 | 21.31 | $21.44 | 73724 |
| 2022-03-23 | 21.30 | $21.23 | 118105 |
| 2022-03-22 | 21.30 | $21.54 | 76208 |
| 2022-03-21 | 21.28 | $21.38 | 53500 |
| 2022-03-18 | 21.27 | $21.76 | 96654 |
| 2022-03-17 | 21.21 | $21.10 | 87032 |
| 2022-03-16 | 21.23 | $20.55 | 95200 |
| 2022-03-15 | 21.30 | $20.08 | 137928 |
| 2022-03-14 | 21.43 | $19.81 | 105900 |
| 2022-03-11 | 21.60 | $20.42 | 69540 |
| 2022-03-10 | 21.72 | $20.90 | 68300 |
| 2022-03-09 | 21.81 | $21.07 | 94000 |
| 2022-03-08 | 21.88 | $20.30 | 137900 |
| 2022-03-07 | 22.05 | $20.57 | 109034 |
| 2022-03-04 | 22.21 | $21.91 | 66400 |
| 2022-03-03 | 22.24 | $22.03 | 76338 |
| 2022-03-02 | 22.26 | $22.42 | 90131 |
| 2022-03-01 | 22.24 | $22.02 | 150515 |
| 2022-02-28 | 22.27 | $21.90 | 120812 |
| 2022-02-25 | 22.30 | $21.55 | 109736 |
| 2022-02-24 | 22.38 | $21.13 | 191125 |
| 2022-02-23 | 22.52 | $20.71 | 132500 |
| 2022-02-22 | 22.71 | $21.13 | 125400 |
| 2022-02-18 | 22.87 | $22.01 | 80749 |
| 2022-02-17 | 22.96 | $22.21 | 77023 |
| 2022-02-16 | 23.04 | $22.67 | 53603 |
| 2022-02-15 | 23.08 | $22.59 | 54790 |
| 2022-02-14 | 23.13 | $22.13 | 50798 |
| 2022-02-11 | 23.24 | $22.39 | 63200 |
| 2022-02-10 | 23.33 | $23.22 | 61700 |
| 2022-02-09 | 23.34 | $23.75 | 83500 |
| 2022-02-08 | 23.29 | $22.83 | 49229 |
| 2022-02-07 | 23.34 | $22.60 | 93900 |
| 2022-02-04 | 23.42 | $22.83 | 112500 |
| 2022-02-03 | 23.48 | $23.12 | 83700 |
| 2022-02-02 | 23.52 | $23.77 | 112319 |
| 2022-02-01 | 23.49 | $23.83 | 161936 |
| 2022-01-31 | 23.46 | $23.58 | 143300 |
| 2022-01-28 | 23.45 | $21.81 | 121448 |
| 2022-01-27 | 23.62 | $21.43 | 101140 |
| 2022-01-26 | 23.85 | $21.49 | 196700 |
| 2022-01-25 | 24.10 | $21.40 | 238239 |
| 2022-01-24 | 24.38 | $21.62 | 349300 |
| 2022-01-21 | 24.67 | $22.00 | 226900 |
| 2022-01-20 | 24.95 | $22.94 | 157184 |
| 2022-01-19 | 25.16 | $23.79 | 73107 |
| 2022-01-18 | 25.31 | $23.91 | 112024 |
| 2022-01-14 | 25.46 | $24.60 | 122800 |
| 2022-01-13 | 25.55 | $24.83 | 167957 |
| 2022-01-12 | 25.62 | $25.99 | 265908 |
| 2022-01-11 | 25.58 | $25.64 | 249262 |
| 2022-01-10 | 25.58 | $25.23 | 1.0M |
| 2022-01-07 | 25.61 | $24.95 | 146447 |
| 2022-01-06 | 25.68 | $24.92 | 209300 |
| 2022-01-05 | 25.77 | $24.45 | 108700 |
| 2022-01-04 | 25.90 | $25.02 | 148222 |
| 2022-01-03 | 26.00 | $25.13 | 98500 |
| 2021-12-31 | 26.09 | $24.79 | 88810 |
| 2021-12-30 | 26.22 | $24.73 | 95337 |
| 2021-12-29 | 26.38 | $24.67 | 99100 |
| 2021-12-28 | 26.56 | $24.80 | 103100 |
| 2021-12-27 | 26.75 | $24.94 | 114851 |
| 2021-12-23 | 26.94 | $25.02 | 300300 |
| 2021-12-22 | 27.14 | $27.46 | 107371 |
| 2021-12-21 | 27.11 | $27.30 | 113945 |
| 2021-12-20 | 27.09 | $26.77 | 115000 |
| 2021-12-17 | 27.12 | $27.09 | 155600 |
| 2021-12-16 | 27.12 | $26.88 | 167800 |
| 2021-12-15 | 27.15 | $26.87 | 77800 |
| 2021-12-14 | 27.18 | $26.32 | 91700 |
| 2021-12-13 | 27.27 | $26.63 | 63400 |
| 2021-12-10 | 27.33 | $27.09 | 43600 |
| 2021-12-09 | 27.36 | $27.19 | 38800 |
| 2021-12-08 | 27.38 | $27.42 | 42600 |
| 2021-12-07 | 27.37 | $27.19 | 81500 |
| 2021-12-06 | 27.39 | $26.79 | 60624 |
| 2021-12-03 | 27.45 | $26.63 | 49237 |
| 2021-12-02 | 27.54 | $26.83 | 98400 |
| 2021-12-01 | 27.62 | $26.60 | 83100 |
| 2021-11-30 | 27.72 | $27.01 | 61837 |
| 2021-11-29 | 27.80 | $27.39 | 128200 |
| 2021-11-26 | 27.84 | $27.21 | 50812 |
| 2021-11-24 | 27.91 | $27.66 | 37923 |
| 2021-11-23 | 27.93 | $27.47 | 48148 |
| 2021-11-22 | 27.98 | $27.75 | 62300 |
| 2021-11-19 | 28.01 | $27.93 | 43500 |
| 2021-11-18 | 28.02 | $28.09 | 70500 |
| 2021-11-17 | 28.01 | $28.19 | 60817 |
| 2021-11-16 | 27.99 | $28.36 | 70138 |
| 2021-11-15 | 27.95 | $28.28 | 58101 |
| 2021-11-12 | 27.92 | $28.32 | 32200 |
| 2021-11-11 | 27.87 | $27.97 | 48103 |
| 2021-11-10 | 27.86 | $27.95 | 57400 |
| 2021-11-09 | 27.85 | $28.48 | 77100 |
| 2021-11-08 | 27.79 | $28.57 | 69100 |
| 2021-11-05 | 27.71 | $28.48 | 41300 |
| 2021-11-04 | 27.62 | $28.31 | 38417 |
| 2021-11-03 | 27.55 | $28.22 | 52422 |
| 2021-11-02 | 27.48 | $28.11 | 42815 |
| 2021-11-01 | 27.41 | $28.13 | 168736 |
| 2021-10-29 | 27.34 | $27.71 | 51200 |
| 2021-10-28 | 27.30 | $27.55 | 56114 |
| 2021-10-27 | 27.27 | $27.27 | 43602 |
| 2021-10-26 | 27.27 | $27.57 | 85940 |
| 2021-10-25 | 27.24 | $27.50 | 82627 |
| 2021-10-22 | 27.22 | $27.39 | 181600 |
| 2021-10-21 | 27.20 | $27.58 | 43500 |
| 2021-10-20 | 27.16 | $27.61 | 47600 |
| 2021-10-19 | 27.11 | $27.58 | 60316 |
| 2021-10-18 | 27.06 | $27.54 | 48900 |
| 2021-10-15 | 27.01 | $27.29 | 36400 |
| 2021-10-14 | 26.98 | $27.20 | 36800 |
| 2021-10-13 | 26.96 | $26.84 | 31632 |
| 2021-10-12 | 26.97 | $26.74 | 38700 |
| 2021-10-11 | 26.99 | $26.71 | 45800 |
| 2021-10-08 | 27.02 | $26.91 | 23105 |
| 2021-10-07 | 27.04 | $27.09 | 54610 |
| 2021-10-06 | 27.03 | $26.76 | 44716 |
| 2021-10-05 | 27.06 | $26.74 | 77800 |
| 2021-10-04 | 27.09 | $26.50 | 62600 |
| 2021-10-01 | 27.16 | $26.97 | 95308 |
| 2021-09-30 | 27.17 | $26.68 | 111500 |
| 2021-09-29 | 27.23 | $26.55 | 70329 |
| 2021-09-28 | 27.30 | $26.50 | 167028 |
| 2021-09-27 | 27.38 | $27.00 | 72700 |
| 2021-09-24 | 27.42 | $27.24 | 51911 |
| 2021-09-23 | 27.44 | $27.28 | 71928 |
| 2021-09-22 | 27.46 | $27.07 | 61500 |
| 2021-09-21 | 27.50 | $26.80 | 37100 |
| 2021-09-20 | 27.57 | $26.70 | 103233 |
| 2021-09-17 | 27.66 | $27.44 | 58242 |
| 2021-09-16 | 27.69 | $27.60 | 29619 |
| 2021-09-15 | 27.70 | $27.60 | 63600 |
| 2021-09-14 | 27.71 | $27.47 | 62700 |
| 2021-09-13 | 27.73 | $27.72 | 53300 |
| 2021-09-10 | 27.73 | $27.87 | 49407 |
| 2021-09-09 | 27.72 | $28.13 | 43530 |
| 2021-09-08 | 27.68 | $28.10 | 52643 |
| 2021-09-07 | 27.63 | $28.18 | 62100 |
| 2021-09-03 | 27.57 | $28.21 | 38300 |
| 2021-09-02 | 27.51 | $28.16 | 95400 |
| 2021-09-01 | 27.44 | $28.14 | 119200 |
| 2021-08-31 | 27.37 | $27.97 | 48500 |
| 2021-08-30 | 27.30 | $27.84 | 83707 |
| 2021-08-27 | 27.24 | $27.71 | 44540 |
| 2021-08-26 | 27.20 | $27.33 | 58300 |
| 2021-08-25 | 27.18 | $27.43 | 53000 |
| 2021-08-24 | 27.16 | $27.20 | 43100 |
| 2021-08-23 | 27.15 | $27.14 | 39334 |
| 2021-08-20 | 27.15 | $26.81 | 25420 |
| 2021-08-19 | 27.19 | $26.72 | 79800 |
| 2021-08-18 | 27.24 | $27.00 | 39300 |
| 2021-08-17 | 27.26 | $27.13 | 59402 |
| 2021-08-16 | 27.28 | $27.14 | 47100 |
| 2021-08-13 | 27.29 | $27.40 | 33600 |
| 2021-08-12 | 27.28 | $27.43 | 44700 |
| 2021-08-11 | 27.26 | $27.38 | 53631 |
| 2021-08-10 | 27.25 | $27.52 | 51722 |
| 2021-08-09 | 27.22 | $27.53 | 45914 |
| 2021-08-06 | 27.19 | $27.34 | 49500 |
| 2021-08-05 | 27.17 | $27.30 | 47542 |
| 2021-08-04 | 27.16 | $27.20 | 65000 |
| 2021-08-03 | 27.16 | $27.20 | 61700 |
| 2021-08-02 | 27.15 | $27.14 | 100800 |
| 2021-07-30 | 27.15 | $26.90 | 52533 |
| 2021-07-29 | 27.18 | $26.88 | 57844 |
| 2021-07-28 | 27.21 | $26.71 | 125900 |
| 2021-07-27 | 27.27 | $26.34 | 187000 |
| 2021-07-26 | 27.36 | $27.21 | 78100 |
| 2021-07-23 | 27.38 | $27.44 | 63800 |
| 2021-07-22 | 27.37 | $27.22 | 40230 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.60
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.67
Average
21.14
Maximum
28.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 26.60 | $25.60 | 24256 |
| 2026-07-17 | 26.75 | $25.47 | 113400 |
| 2026-07-16 | 26.92 | $26.15 | 49200 |
| 2026-07-15 | 27.03 | $26.58 | 66705 |
| 2026-07-14 | 27.11 | $26.62 | 78717 |
| 2026-07-13 | 27.18 | $26.29 | 45400 |
| 2026-07-10 | 27.29 | $26.88 | 42962 |
| 2026-07-09 | 27.33 | $26.89 | 65954 |
| 2026-07-08 | 27.37 | $26.37 | 112114 |
| 2026-07-07 | 27.46 | $26.37 | 67308 |
| 2026-07-06 | 27.55 | $27.02 | 46400 |
| 2026-07-02 | 27.58 | $27.04 | 64814 |
| 2026-07-01 | 27.61 | $27.66 | 78716 |
| 2026-06-30 | 27.58 | $28.07 | 55500 |
| 2026-06-29 | 27.51 | $27.78 | 124506 |
| 2026-06-26 | 27.46 | $27.79 | 119038 |
| 2026-06-25 | 27.40 | $27.89 | 85107 |
| 2026-06-24 | 27.33 | $27.67 | 107900 |
| 2026-06-23 | 27.28 | $27.72 | 87711 |
| 2026-06-22 | 27.21 | $28.38 | 115416 |
| 2026-06-18 | 27.07 | $28.30 | 87000 |
| 2026-06-17 | 26.92 | $27.50 | 76400 |
| 2026-06-16 | 26.83 | $27.63 | 64400 |
| 2026-06-15 | 26.73 | $27.57 | 54548 |
| 2026-06-12 | 26.62 | $26.99 | 50200 |
| 2026-06-11 | 26.57 | $26.62 | 60639 |
| 2026-06-10 | 26.55 | $25.83 | 50603 |
| 2026-06-09 | 26.60 | $26.13 | 94502 |
| 2026-06-08 | 26.63 | $26.45 | 55915 |
| 2026-06-05 | 26.62 | $26.27 | 75700 |
| 2026-06-04 | 26.63 | $27.37 | 76349 |
| 2026-06-03 | 26.52 | $27.43 | 75100 |
| 2026-06-02 | 26.40 | $27.40 | 93900 |
| 2026-06-01 | 26.27 | $27.06 | 64026 |
| 2026-05-29 | 26.16 | $26.90 | 109500 |
| 2026-05-28 | 26.05 | $27.05 | 124417 |
| 2026-05-27 | 25.92 | $26.94 | 125755 |
| 2026-05-26 | 25.78 | $26.35 | 69922 |
| 2026-05-22 | 25.70 | $26.00 | 70432 |
| 2026-05-21 | 25.64 | $25.71 | 42800 |
| 2026-05-20 | 25.60 | $25.52 | 118800 |
| 2026-05-19 | 25.57 | $25.18 | 65400 |
| 2026-05-18 | 25.57 | $25.59 | 111800 |
| 2026-05-15 | 25.52 | $26.21 | 68600 |
| 2026-05-14 | 25.41 | $26.60 | 128702 |
| 2026-05-13 | 25.24 | $26.10 | 78100 |
| 2026-05-12 | 25.12 | $25.95 | 52924 |
| 2026-05-11 | 24.99 | $25.97 | 82600 |
| 2026-05-08 | 24.85 | $25.82 | 99200 |
| 2026-05-07 | 24.71 | $25.66 | 150431 |
| 2026-05-06 | 24.58 | $25.76 | 143900 |
| 2026-05-05 | 24.42 | $25.28 | 98640 |
| 2026-05-04 | 24.29 | $24.81 | 81300 |
| 2026-05-01 | 24.19 | $24.72 | 78400 |
| 2026-04-30 | 24.08 | $24.48 | 124644 |
| 2026-04-29 | 23.99 | $24.07 | 173500 |
| 2026-04-28 | 23.92 | $24.57 | 107600 |
| 2026-04-27 | 23.79 | $24.77 | 110000 |
| 2026-04-24 | 23.62 | $24.68 | 69616 |
| 2026-04-23 | 23.45 | $24.26 | 75900 |
| 2026-04-22 | 23.30 | $24.33 | 59500 |
| 2026-04-21 | 23.14 | $24.09 | 79831 |
| 2026-04-20 | 22.98 | $24.14 | 38300 |
| 2026-04-17 | 22.81 | $24.00 | 56141 |
| 2026-04-16 | 22.64 | $23.76 | 86519 |
| 2026-04-15 | 22.48 | $23.85 | 105600 |
| 2026-04-14 | 22.31 | $23.72 | 74500 |
| 2026-04-13 | 22.13 | $23.39 | 66200 |
| 2026-04-10 | 21.99 | $23.19 | 92628 |
| 2026-04-09 | 21.85 | $22.92 | 63917 |
| 2026-04-08 | 21.74 | $22.66 | 77250 |
| 2026-04-07 | 21.65 | $21.84 | 64100 |
| 2026-04-06 | 21.64 | $21.89 | 63541 |
| 2026-04-02 | 21.62 | $21.80 | 53300 |
| 2026-04-01 | 21.62 | $21.85 | 85600 |
| 2026-03-31 | 21.61 | $21.41 | 146500 |
| 2026-03-30 | 21.66 | $21.10 | 149739 |
| 2026-03-27 | 21.74 | $21.16 | 154000 |
| 2026-03-26 | 21.83 | $21.59 | 91100 |
| 2026-03-25 | 21.88 | $22.08 | 73200 |
| 2026-03-24 | 21.89 | $21.59 | 89835 |
| 2026-03-23 | 21.96 | $21.47 | 77915 |
| 2026-03-20 | 22.04 | $21.24 | 90904 |
| 2026-03-19 | 22.16 | $21.60 | 101600 |
| 2026-03-18 | 22.25 | $21.71 | 68900 |
| 2026-03-17 | 22.33 | $21.94 | 42000 |
| 2026-03-16 | 22.40 | $21.87 | 63430 |
| 2026-03-13 | 22.47 | $21.70 | 54316 |
| 2026-03-12 | 22.57 | $21.90 | 93615 |
| 2026-03-11 | 22.65 | $22.38 | 48900 |
| 2026-03-10 | 22.68 | $22.05 | 58727 |
| 2026-03-09 | 22.75 | $21.96 | 99300 |
| 2026-03-06 | 22.84 | $22.05 | 106700 |
| 2026-03-05 | 22.91 | $22.59 | 81311 |
| 2026-03-04 | 22.93 | $22.88 | 70926 |
| 2026-03-03 | 22.92 | $22.72 | 79700 |
| 2026-03-02 | 22.93 | $22.96 | 53422 |
| 2026-02-27 | 22.91 | $23.02 | 96321 |
| 2026-02-26 | 22.89 | $23.26 | 120300 |
| 2026-02-25 | 22.84 | $23.46 | 117735 |
| 2026-02-24 | 22.77 | $23.15 | 92910 |
| 2026-02-23 | 22.73 | $22.87 | 89200 |
| 2026-02-20 | 22.71 | $23.01 | 53938 |
| 2026-02-19 | 22.68 | $22.86 | 64000 |
| 2026-02-18 | 22.66 | $22.97 | 105400 |
| 2026-02-17 | 22.62 | $22.73 | 66700 |
| 2026-02-13 | 22.62 | $22.59 | 136814 |
| 2026-02-12 | 22.62 | $22.53 | 135200 |
| 2026-02-11 | 22.64 | $22.82 | 115819 |
| 2026-02-10 | 22.64 | $22.77 | 117900 |
| 2026-02-09 | 22.64 | $22.76 | 124963 |
| 2026-02-06 | 22.64 | $22.58 | 111449 |
| 2026-02-05 | 22.66 | $21.97 | 156100 |
| 2026-02-04 | 22.74 | $22.43 | 155521 |
| 2026-02-03 | 22.78 | $22.54 | 105100 |
| 2026-02-02 | 22.81 | $22.62 | 200405 |
| 2026-01-30 | 22.82 | $22.64 | 86054 |
| 2026-01-29 | 22.83 | $22.87 | 150000 |
| 2026-01-28 | 22.81 | $22.88 | 112920 |
| 2026-01-27 | 22.79 | $22.77 | 78617 |
| 2026-01-26 | 22.78 | $22.62 | 60100 |
| 2026-01-23 | 22.78 | $22.60 | 120100 |
| 2026-01-22 | 22.79 | $22.80 | 91600 |
| 2026-01-21 | 22.79 | $22.65 | 90433 |
| 2026-01-20 | 22.80 | $22.46 | 121345 |
| 2026-01-16 | 22.82 | $22.93 | 154100 |
| 2026-01-15 | 22.80 | $23.25 | 107645 |
| 2026-01-14 | 22.74 | $23.33 | 123200 |
| 2026-01-13 | 22.67 | $23.47 | 127900 |
| 2026-01-12 | 22.59 | $23.48 | 169100 |
| 2026-01-09 | 22.50 | $23.29 | 516100 |
| 2026-01-08 | 22.43 | $22.50 | 188300 |
| 2026-01-07 | 22.44 | $22.46 | 85600 |
| 2026-01-06 | 22.45 | $22.41 | 110100 |
| 2026-01-05 | 22.48 | $22.05 | 106119 |
| 2026-01-02 | 22.54 | $21.84 | 101578 |
| 2025-12-31 | 22.64 | $21.75 | 100803 |
| 2025-12-30 | 22.74 | $21.98 | 213600 |
| 2025-12-29 | 22.83 | $22.05 | 149700 |
| 2025-12-26 | 22.92 | $23.17 | 216603 |
| 2025-12-24 | 22.91 | $23.35 | 35304 |
| 2025-12-23 | 22.87 | $23.24 | 86709 |
| 2025-12-22 | 22.84 | $23.06 | 94400 |
| 2025-12-19 | 22.82 | $22.71 | 71812 |
| 2025-12-18 | 22.83 | $22.28 | 79000 |
| 2025-12-17 | 22.89 | $22.20 | 110148 |
| 2025-12-16 | 22.95 | $22.43 | 75113 |
| 2025-12-15 | 22.98 | $22.42 | 126300 |
| 2025-12-12 | 23.03 | $22.72 | 101538 |
| 2025-12-11 | 23.04 | $22.97 | 105900 |
| 2025-12-10 | 23.04 | $23.34 | 70307 |
| 2025-12-09 | 23.01 | $23.15 | 81021 |
| 2025-12-08 | 23.00 | $23.37 | 78043 |
| 2025-12-05 | 22.97 | $23.45 | 56900 |
| 2025-12-04 | 22.94 | $23.35 | 49639 |
| 2025-12-03 | 22.92 | $23.16 | 56300 |
| 2025-12-02 | 22.92 | $23.10 | 69200 |
| 2025-12-01 | 22.94 | $23.11 | 53548 |
| 2025-11-28 | 22.96 | $23.39 | 41300 |
| 2025-11-26 | 22.96 | $23.33 | 123640 |
| 2025-11-25 | 22.97 | $22.75 | 138700 |
| 2025-11-24 | 23.05 | $22.23 | 76548 |
| 2025-11-21 | 23.19 | $21.79 | 73123 |
| 2025-11-20 | 23.37 | $21.76 | 113900 |
| 2025-11-19 | 23.57 | $22.47 | 65500 |
| 2025-11-18 | 23.70 | $22.39 | 114532 |
| 2025-11-17 | 23.84 | $22.59 | 114859 |
| 2025-11-14 | 23.97 | $22.98 | 126400 |
| 2025-11-13 | 24.07 | $23.32 | 86800 |
| 2025-11-12 | 24.14 | $24.08 | 59800 |
| 2025-11-11 | 24.13 | $24.16 | 54718 |
| 2025-11-10 | 24.11 | $24.17 | 96700 |
| 2025-11-07 | 24.09 | $23.80 | 51900 |
| 2025-11-06 | 24.11 | $23.98 | 64913 |
| 2025-11-05 | 24.11 | $24.13 | 77404 |
| 2025-11-04 | 24.09 | $24.30 | 61500 |
| 2025-11-03 | 24.05 | $24.72 | 68848 |
| 2025-10-31 | 23.97 | $24.65 | 71800 |
| 2025-10-30 | 23.90 | $24.50 | 121922 |
| 2025-10-29 | 23.84 | $24.58 | 116192 |
| 2025-10-28 | 23.77 | $24.28 | 79300 |
| 2025-10-27 | 23.72 | $24.28 | 125471 |
| 2025-10-24 | 23.68 | $23.77 | 98056 |
| 2025-10-23 | 23.68 | $23.35 | 105900 |
| 2025-10-22 | 23.73 | $23.09 | 98500 |
| 2025-10-21 | 23.81 | $23.37 | 69288 |
| 2025-10-20 | 23.86 | $23.62 | 71679 |
| 2025-10-17 | 23.90 | $23.67 | 49900 |
| 2025-10-16 | 23.93 | $23.79 | 65300 |
| 2025-10-15 | 23.96 | $24.04 | 175221 |
| 2025-10-14 | 23.96 | $23.57 | 81800 |
| 2025-10-13 | 24.01 | $23.79 | 60000 |
| 2025-10-10 | 24.04 | $23.45 | 43400 |
| 2025-10-09 | 24.11 | $24.11 | 37100 |
| 2025-10-08 | 24.11 | $24.08 | 50900 |
| 2025-10-07 | 24.13 | $23.89 | 77900 |
| 2025-10-06 | 24.16 | $24.03 | 102000 |
| 2025-10-03 | 24.18 | $24.06 | 60400 |
| 2025-10-02 | 24.20 | $24.19 | 67300 |
| 2025-10-01 | 24.20 | $24.24 | 68733 |
| 2025-09-30 | 24.20 | $24.03 | 78900 |
| 2025-09-29 | 24.22 | $24.03 | 124200 |
| 2025-09-26 | 24.24 | $24.12 | 88511 |
| 2025-09-25 | 24.25 | $23.85 | 72100 |
| 2025-09-24 | 24.29 | $24.15 | 78413 |
| 2025-09-23 | 24.31 | $24.28 | 57300 |
| 2025-09-22 | 24.31 | $24.50 | 56607 |
| 2025-09-19 | 24.29 | $24.29 | 43083 |
| 2025-09-18 | 24.28 | $24.28 | 65706 |
| 2025-09-17 | 24.28 | $24.06 | 52424 |
| 2025-09-16 | 24.30 | $24.24 | 63000 |
| 2025-09-15 | 24.30 | $24.33 | 92900 |
| 2025-09-12 | 24.29 | $24.39 | 79100 |
| 2025-09-11 | 24.27 | $24.62 | 63700 |
| 2025-09-10 | 24.24 | $24.58 | 57832 |
| 2025-09-09 | 24.21 | $24.39 | 48772 |
| 2025-09-08 | 24.19 | $24.26 | 39234 |
| 2025-09-05 | 24.19 | $24.04 | 64141 |
| 2025-09-04 | 24.22 | $24.08 | 80200 |
| 2025-09-03 | 24.24 | $23.91 | 65035 |
| 2025-09-02 | 24.28 | $23.96 | 82900 |
| 2025-08-29 | 24.33 | $24.51 | 62002 |
| 2025-08-28 | 24.32 | $24.61 | 105532 |
| 2025-08-27 | 24.30 | $24.47 | 69600 |
| 2025-08-26 | 24.30 | $24.26 | 37100 |
| 2025-08-25 | 24.32 | $24.10 | 81430 |
| 2025-08-22 | 24.36 | $24.15 | 49700 |
| 2025-08-21 | 24.39 | $23.75 | 57016 |
| 2025-08-20 | 24.47 | $23.99 | 60922 |
| 2025-08-19 | 24.53 | $24.15 | 52821 |
| 2025-08-18 | 24.57 | $24.24 | 47946 |
| 2025-08-15 | 24.61 | $24.43 | 23900 |
| 2025-08-14 | 24.63 | $24.44 | 57937 |
| 2025-08-13 | 24.65 | $24.54 | 78300 |
| 2025-08-12 | 24.66 | $24.47 | 65516 |
| 2025-08-11 | 24.68 | $24.50 | 52600 |
| 2025-08-08 | 24.70 | $24.70 | 58512 |
| 2025-08-07 | 24.69 | $24.54 | 73400 |
| 2025-08-06 | 24.70 | $25.00 | 57904 |
| 2025-08-05 | 24.67 | $24.60 | 71901 |
| 2025-08-04 | 24.67 | $24.74 | 62918 |
| 2025-08-01 | 24.65 | $24.59 | 57400 |
| 2025-07-31 | 24.66 | $24.82 | 60518 |
| 2025-07-30 | 24.64 | $24.80 | 114104 |
| 2025-07-29 | 24.62 | $24.82 | 60240 |
| 2025-07-28 | 24.59 | $24.65 | 50500 |
| 2025-07-25 | 24.59 | $24.68 | 31605 |
| 2025-07-24 | 24.58 | $24.60 | 38020 |
| 2025-07-23 | 24.58 | $24.62 | 56300 |
| 2025-07-22 | 24.57 | $24.68 | 54933 |
| 2025-07-21 | 24.55 | $24.66 | 52131 |
| 2025-07-18 | 24.53 | $24.68 | 46513 |
| 2025-07-17 | 24.50 | $24.55 | 63316 |
| 2025-07-16 | 24.48 | $24.53 | 37324 |
| 2025-07-15 | 24.46 | $24.69 | 106118 |
| 2025-07-14 | 24.42 | $24.22 | 70100 |
| 2025-07-11 | 24.42 | $24.33 | 35800 |
| 2025-07-10 | 24.42 | $24.50 | 66732 |
| 2025-07-09 | 24.40 | $24.59 | 45500 |
| 2025-07-08 | 24.37 | $24.54 | 40510 |
| 2025-07-07 | 24.34 | $24.55 | 69553 |
| 2025-07-03 | 24.31 | $24.69 | 36900 |
| 2025-07-02 | 24.27 | $24.60 | 59100 |
| 2025-07-01 | 24.23 | $24.64 | 89500 |
| 2025-06-30 | 24.18 | $24.82 | 92405 |
| 2025-06-27 | 24.11 | $24.77 | 121048 |
| 2025-06-26 | 24.04 | $24.75 | 92600 |
| 2025-06-25 | 23.96 | $24.19 | 48968 |
| 2025-06-24 | 23.93 | $23.92 | 83946 |
| 2025-06-23 | 23.92 | $23.51 | 59405 |
| 2025-06-20 | 23.95 | $23.50 | 82172 |
| 2025-06-18 | 23.97 | $23.75 | 106601 |
| 2025-06-17 | 23.96 | $23.52 | 113810 |
| 2025-06-16 | 23.97 | $23.78 | 147571 |
| 2025-06-13 | 23.96 | $24.14 | 43236 |
| 2025-06-12 | 23.90 | $24.41 | 62912 |
| 2025-06-11 | 23.81 | $24.45 | 73931 |
| 2025-06-10 | 23.70 | $24.59 | 95736 |
| 2025-06-09 | 23.57 | $24.26 | 79343 |
| 2025-06-06 | 23.46 | $24.19 | 75847 |
| 2025-06-05 | 23.34 | $24.14 | 59100 |
| 2025-06-04 | 23.21 | $24.41 | 89931 |
| 2025-06-03 | 23.05 | $24.04 | 76700 |
| 2025-06-02 | 22.90 | $23.75 | 65163 |
| 2025-05-30 | 22.77 | $23.65 | 77244 |
| 2025-05-29 | 22.64 | $23.53 | 168200 |
| 2025-05-28 | 22.51 | $23.10 | 105632 |
| 2025-05-27 | 22.41 | $22.99 | 76949 |
| 2025-05-23 | 22.31 | $22.50 | 22721 |
| 2025-05-22 | 22.24 | $22.68 | 38400 |
| 2025-05-21 | 22.15 | $22.65 | 69914 |
| 2025-05-20 | 22.04 | $22.90 | 86400 |
| 2025-05-19 | 21.90 | $22.89 | 70823 |
| 2025-05-16 | 21.73 | $22.85 | 33200 |
| 2025-05-15 | 21.56 | $22.64 | 68308 |
| 2025-05-14 | 21.38 | $22.71 | 102100 |
| 2025-05-13 | 21.19 | $22.38 | 70900 |
| 2025-05-12 | 21.01 | $21.98 | 100931 |
| 2025-05-09 | 20.86 | $21.65 | 46400 |
| 2025-05-08 | 20.73 | $21.48 | 53700 |
| 2025-05-07 | 20.61 | $21.36 | 43600 |
| 2025-05-06 | 20.49 | $21.22 | 55843 |
| 2025-05-05 | 20.36 | $21.54 | 99441 |
| 2025-05-02 | 20.18 | $21.50 | 63300 |
| 2025-05-01 | 20.00 | $21.01 | 63400 |
| 2025-04-30 | 19.87 | $20.90 | 65215 |
| 2025-04-29 | 19.74 | $20.82 | 126017 |
| 2025-04-28 | 19.63 | $20.65 | 78525 |
| 2025-04-25 | 19.53 | $20.58 | 86000 |
| 2025-04-24 | 19.44 | $20.17 | 74642 |
| 2025-04-23 | 19.39 | $19.81 | 97800 |
| 2025-04-22 | 19.39 | $19.29 | 67300 |
| 2025-04-21 | 19.45 | $18.79 | 68000 |
| 2025-04-17 | 19.57 | $19.40 | 49137 |
| 2025-04-16 | 19.64 | $19.20 | 53904 |
| 2025-04-15 | 19.74 | $19.59 | 92200 |
| 2025-04-14 | 19.82 | $19.57 | 62400 |
| 2025-04-11 | 19.90 | $19.51 | 124900 |
| 2025-04-10 | 20.00 | $19.43 | 141934 |
| 2025-04-09 | 20.11 | $19.93 | 257100 |
| 2025-04-08 | 20.19 | $18.11 | 190607 |
| 2025-04-07 | 20.45 | $17.61 | 293186 |
| 2025-04-04 | 20.77 | $18.08 | 338083 |
| 2025-04-03 | 21.07 | $19.66 | 162314 |
| 2025-04-02 | 21.23 | $20.83 | 101620 |
| 2025-04-01 | 21.29 | $20.72 | 88722 |
| 2025-03-31 | 21.38 | $20.63 | 131900 |
| 2025-03-28 | 21.48 | $21.08 | 127342 |
| 2025-03-27 | 21.56 | $21.22 | 91700 |
| 2025-03-26 | 21.63 | $21.40 | 74534 |
| 2025-03-25 | 21.70 | $21.85 | 63500 |
| 2025-03-24 | 21.74 | $21.72 | 69200 |
| 2025-03-21 | 21.80 | $21.60 | 63521 |
| 2025-03-20 | 21.88 | $21.53 | 55300 |
| 2025-03-19 | 22.00 | $21.53 | 65831 |
| 2025-03-18 | 22.12 | $21.20 | 76000 |
| 2025-03-17 | 22.30 | $21.47 | 91800 |
| 2025-03-14 | 22.48 | $21.32 | 75500 |
| 2025-03-13 | 22.68 | $21.04 | 89600 |
| 2025-03-12 | 22.93 | $21.34 | 77937 |
| 2025-03-11 | 23.17 | $20.98 | 131600 |
| 2025-03-10 | 23.47 | $21.03 | 189618 |
| 2025-03-07 | 23.79 | $22.32 | 96613 |
| 2025-03-06 | 23.99 | $22.40 | 157917 |
| 2025-03-05 | 24.21 | $23.21 | 61516 |
| 2025-03-04 | 24.35 | $22.95 | 173400 |
| 2025-03-03 | 24.52 | $23.48 | 103828 |
| 2025-02-28 | 24.65 | $23.84 | 82600 |
| 2025-02-27 | 24.75 | $23.64 | 150700 |
| 2025-02-26 | 24.88 | $24.08 | 104200 |
| 2025-02-25 | 24.96 | $24.00 | 96100 |
| 2025-02-24 | 25.05 | $24.19 | 115300 |
| 2025-02-21 | 25.12 | $24.59 | 72246 |
| 2025-02-20 | 25.16 | $25.28 | 69100 |
| 2025-02-19 | 25.13 | $25.31 | 79123 |
| 2025-02-18 | 25.10 | $25.21 | 79634 |
| 2025-02-14 | 25.07 | $25.20 | 54341 |
| 2025-02-13 | 25.03 | $25.15 | 69420 |
| 2025-02-12 | 25.00 | $25.38 | 65966 |
| 2025-02-11 | 24.93 | $25.57 | 65800 |
| 2025-02-10 | 24.84 | $25.53 | 77300 |
| 2025-02-07 | 24.74 | $25.39 | 92600 |
| 2025-02-06 | 24.65 | $25.46 | 125449 |
| 2025-02-05 | 24.54 | $25.00 | 63400 |
| 2025-02-04 | 24.47 | $24.72 | 115000 |
| 2025-02-03 | 24.43 | $24.54 | 90200 |
| 2025-01-31 | 24.40 | $25.02 | 60446 |
| 2025-01-30 | 24.33 | $24.98 | 163644 |
| 2025-01-29 | 24.25 | $24.13 | 109776 |
| 2025-01-28 | 24.27 | $23.92 | 174613 |
| 2025-01-27 | 24.31 | $23.70 | 278232 |
| 2025-01-24 | 24.38 | $25.40 | 127447 |
| 2025-01-23 | 24.28 | $25.27 | 126148 |
| 2025-01-22 | 24.18 | $24.96 | 132900 |
| 2025-01-21 | 24.11 | $24.51 | 75800 |
| 2025-01-17 | 24.08 | $24.13 | 55756 |
| 2025-01-16 | 24.09 | $24.00 | 72900 |
| 2025-01-15 | 24.11 | $24.08 | 58800 |
| 2025-01-14 | 24.12 | $23.50 | 69408 |
| 2025-01-13 | 24.20 | $23.34 | 79500 |
| 2025-01-10 | 24.29 | $23.53 | 103800 |
| 2025-01-08 | 24.38 | $23.81 | 120247 |
| 2025-01-07 | 24.44 | $23.86 | 110000 |
| 2025-01-06 | 24.50 | $24.50 | 109800 |
| 2025-01-03 | 24.51 | $24.27 | 76931 |
| 2025-01-02 | 24.55 | $24.16 | 100005 |
| 2024-12-31 | 24.60 | $24.66 | 73127 |
| 2024-12-30 | 24.60 | $24.95 | 179000 |
| 2024-12-27 | 24.57 | $25.08 | 82500 |
| 2024-12-26 | 24.53 | $25.09 | 73523 |
| 2024-12-24 | 24.48 | $25.12 | 87500 |
| 2024-12-23 | 24.42 | $24.31 | 84900 |
| 2024-12-20 | 24.43 | $23.71 | 73735 |
| 2024-12-19 | 24.50 | $23.64 | 85500 |
| 2024-12-18 | 24.57 | $23.82 | 117508 |
| 2024-12-17 | 24.63 | $24.28 | 63100 |
| 2024-12-16 | 24.62 | $24.78 | 95100 |
| 2024-12-13 | 24.56 | $24.41 | 80202 |
| 2024-12-12 | 24.53 | $24.25 | 95722 |
| 2024-12-11 | 24.51 | $24.67 | 83336 |
| 2024-12-10 | 24.44 | $24.76 | 84132 |
| 2024-12-09 | 24.35 | $25.20 | 87607 |
| 2024-12-06 | 24.22 | $25.45 | 89094 |
| 2024-12-05 | 24.05 | $25.39 | 117450 |
| 2024-12-04 | 23.87 | $24.97 | 88643 |
| 2024-12-03 | 23.72 | $24.77 | 86347 |
| 2024-12-02 | 23.58 | $24.79 | 101939 |
| 2024-11-29 | 23.43 | $24.57 | 66524 |
| 2024-11-27 | 23.28 | $24.30 | 155200 |
| 2024-11-26 | 23.15 | $24.08 | 89806 |
| 2024-11-25 | 23.04 | $23.84 | 88726 |
| 2024-11-22 | 22.94 | $23.58 | 102733 |
| 2024-11-21 | 22.86 | $23.34 | 75200 |
| 2024-11-20 | 22.79 | $22.87 | 35544 |
| 2024-11-19 | 22.77 | $22.84 | 71300 |
| 2024-11-18 | 22.75 | $22.58 | 57545 |
| 2024-11-15 | 22.75 | $22.48 | 85200 |
| 2024-11-14 | 22.76 | $22.72 | 55703 |
| 2024-11-13 | 22.75 | $22.81 | 92305 |
| 2024-11-12 | 22.73 | $23.05 | 75226 |
| 2024-11-11 | 22.68 | $23.57 | 73940 |
| 2024-11-08 | 22.58 | $23.70 | 132200 |
| 2024-11-07 | 22.46 | $23.13 | 85900 |
| 2024-11-06 | 22.39 | $22.81 | 133316 |
| 2024-11-05 | 22.36 | $22.54 | 56400 |
| 2024-11-04 | 22.34 | $22.06 | 41803 |
| 2024-11-01 | 22.38 | $22.18 | 53217 |
| 2024-10-31 | 22.40 | $22.33 | 47038 |
| 2024-10-30 | 22.40 | $22.64 | 121425 |
| 2024-10-29 | 22.37 | $22.41 | 93744 |
| 2024-10-28 | 22.36 | $22.29 | 45536 |
| 2024-10-25 | 22.36 | $22.14 | 80127 |
| 2024-10-24 | 22.37 | $21.96 | 92000 |
| 2024-10-23 | 22.40 | $22.26 | 92235 |
| 2024-10-22 | 22.40 | $22.56 | 40000 |
| 2024-10-21 | 22.36 | $22.57 | 53900 |
| 2024-10-18 | 22.32 | $22.51 | 54545 |
| 2024-10-17 | 22.28 | $22.36 | 60634 |
| 2024-10-16 | 22.25 | $22.47 | 53500 |
| 2024-10-15 | 22.21 | $22.53 | 59838 |
| 2024-10-14 | 22.15 | $22.73 | 48938 |
| 2024-10-11 | 22.07 | $22.63 | 93125 |
| 2024-10-10 | 21.98 | $22.50 | 70600 |
| 2024-10-09 | 21.90 | $22.70 | 91900 |
| 2024-10-08 | 21.79 | $22.19 | 61248 |
| 2024-10-07 | 21.73 | $22.15 | 95800 |
| 2024-10-04 | 21.66 | $22.08 | 58749 |
| 2024-10-03 | 21.59 | $21.85 | 74238 |
| 2024-10-02 | 21.53 | $21.85 | 53464 |
| 2024-10-01 | 21.48 | $21.71 | 81800 |
| 2024-09-30 | 21.43 | $21.97 | 67024 |
| 2024-09-27 | 21.36 | $21.90 | 108900 |
| 2024-09-26 | 21.29 | $21.63 | 150209 |
| 2024-09-25 | 21.25 | $21.73 | 72130 |
| 2024-09-24 | 21.19 | $21.74 | 72200 |
| 2024-09-23 | 21.13 | $21.57 | 49300 |
| 2024-09-20 | 21.08 | $21.57 | 33000 |
| 2024-09-19 | 21.03 | $21.49 | 49016 |
| 2024-09-18 | 20.99 | $21.34 | 81102 |
| 2024-09-17 | 20.97 | $21.08 | 43400 |
| 2024-09-16 | 20.97 | $20.99 | 53548 |
| 2024-09-13 | 20.98 | $20.80 | 87933 |
| 2024-09-12 | 21.01 | $20.92 | 61247 |
| 2024-09-11 | 21.02 | $20.86 | 70041 |
| 2024-09-10 | 21.05 | $20.75 | 45024 |
| 2024-09-09 | 21.08 | $20.45 | 116300 |
| 2024-09-06 | 21.15 | $20.46 | 78809 |
| 2024-09-05 | 21.21 | $20.96 | 53612 |
| 2024-09-04 | 21.22 | $21.20 | 59216 |
| 2024-09-03 | 21.21 | $21.23 | 46600 |
| 2024-08-30 | 21.18 | $21.66 | 63800 |
| 2024-08-29 | 21.11 | $21.52 | 176200 |
| 2024-08-28 | 21.05 | $21.09 | 78400 |
| 2024-08-27 | 21.03 | $21.02 | 73630 |
| 2024-08-26 | 21.02 | $21.00 | 103234 |
| 2024-08-23 | 21.01 | $21.20 | 80778 |
| 2024-08-22 | 20.97 | $21.04 | 75500 |
| 2024-08-21 | 20.96 | $21.47 | 70900 |
| 2024-08-20 | 20.89 | $21.49 | 58912 |
| 2024-08-19 | 20.83 | $21.38 | 65703 |
| 2024-08-16 | 20.77 | $21.45 | 68546 |
| 2024-08-15 | 20.71 | $21.07 | 98800 |
| 2024-08-14 | 20.68 | $20.85 | 53900 |
| 2024-08-13 | 20.67 | $20.93 | 97133 |
| 2024-08-12 | 20.66 | $20.75 | 47300 |
| 2024-08-09 | 20.67 | $20.76 | 56412 |
| 2024-08-08 | 20.69 | $20.38 | 71347 |
| 2024-08-07 | 20.75 | $20.16 | 109600 |
| 2024-08-06 | 20.84 | $20.27 | 103939 |
| 2024-08-05 | 20.92 | $19.84 | 187443 |
| 2024-08-02 | 21.06 | $20.38 | 163922 |
| 2024-08-01 | 21.15 | $21.19 | 92105 |
| 2024-07-31 | 21.16 | $21.29 | 87536 |
| 2024-07-30 | 21.17 | $20.91 | 148900 |
| 2024-07-29 | 21.22 | $20.92 | 73241 |
| 2024-07-26 | 21.27 | $20.64 | 80923 |
| 2024-07-25 | 21.35 | $20.87 | 70510 |
| 2024-07-24 | 21.42 | $20.82 | 108400 |
| 2024-07-23 | 21.48 | $21.30 | 119900 |
| 2024-07-22 | 21.50 | $21.26 | 112700 |
| 2024-07-19 | 21.52 | $20.88 | 139000 |
| 2024-07-18 | 21.59 | $20.74 | 169400 |
| 2024-07-17 | 21.66 | $21.23 | 161100 |
| 2024-07-16 | 21.69 | $21.96 | 96023 |
| 2024-07-15 | 21.64 | $21.80 | 97445 |
| 2024-07-12 | 21.60 | $21.64 | 113235 |
| 2024-07-11 | 21.57 | $21.60 | 145100 |
| 2024-07-10 | 21.54 | $22.08 | 162300 |
| 2024-07-09 | 21.45 | $21.97 | 155600 |
| 2024-07-08 | 21.36 | $21.80 | 91299 |
| 2024-07-05 | 21.29 | $21.88 | 99000 |
| 2024-07-03 | 21.20 | $21.72 | 68600 |
| 2024-07-02 | 21.11 | $21.60 | 106700 |
| 2024-07-01 | 21.02 | $21.56 | 158008 |
| 2024-06-28 | 20.94 | $21.71 | 142741 |
| 2024-06-27 | 20.83 | $21.58 | 221600 |
| 2024-06-26 | 20.72 | $21.08 | 167100 |
| 2024-06-25 | 20.66 | $21.08 | 76844 |
| 2024-06-24 | 20.59 | $20.96 | 115600 |
| 2024-06-21 | 20.53 | $21.16 | 98900 |
| 2024-06-20 | 20.44 | $21.26 | 317900 |
| 2024-06-18 | 20.34 | $20.99 | 160330 |
| 2024-06-17 | 20.26 | $20.71 | 98177 |
| 2024-06-14 | 20.20 | $20.58 | 108224 |
| 2024-06-13 | 20.15 | $20.48 | 124100 |
| 2024-06-12 | 20.10 | $20.73 | 269918 |
| 2024-06-11 | 20.03 | $20.41 | 123200 |
| 2024-06-10 | 19.99 | $20.22 | 111523 |
| 2024-06-07 | 19.96 | $20.10 | 51400 |
| 2024-06-06 | 19.95 | $20.10 | 86303 |
| 2024-06-05 | 19.93 | $20.04 | 121500 |
| 2024-06-04 | 19.92 | $19.83 | 96100 |
| 2024-06-03 | 19.93 | $19.89 | 55500 |
| 2024-05-31 | 19.94 | $19.95 | 90844 |
| 2024-05-30 | 19.94 | $20.00 | 179670 |
| 2024-05-29 | 19.93 | $19.91 | 104346 |
| 2024-05-28 | 19.93 | $19.96 | 81319 |
| 2024-05-24 | 19.92 | $19.96 | 77700 |
| 2024-05-23 | 19.91 | $19.82 | 127524 |
| 2024-05-22 | 19.90 | $20.00 | 80565 |
| 2024-05-21 | 19.88 | $20.00 | 89711 |
| 2024-05-20 | 19.85 | $19.93 | 95200 |
| 2024-05-17 | 19.83 | $19.89 | 63805 |
| 2024-05-16 | 19.80 | $19.64 | 207841 |
| 2024-05-15 | 19.80 | $20.08 | 84900 |
| 2024-05-14 | 19.74 | $19.97 | 98618 |
| 2024-05-13 | 19.70 | $19.92 | 72700 |
| 2024-05-10 | 19.65 | $19.90 | 78500 |
| 2024-05-09 | 19.61 | $20.00 | 87841 |
| 2024-05-08 | 19.56 | $20.04 | 60900 |
| 2024-05-07 | 19.50 | $20.03 | 108006 |
| 2024-05-06 | 19.44 | $20.08 | 116022 |
| 2024-05-03 | 19.38 | $19.98 | 121500 |
| 2024-05-02 | 19.33 | $19.63 | 58842 |
| 2024-05-01 | 19.31 | $19.40 | 118744 |
| 2024-04-30 | 19.31 | $19.38 | 124100 |
| 2024-04-29 | 19.32 | $19.59 | 155940 |
| 2024-04-26 | 19.31 | $19.43 | 66000 |
| 2024-04-25 | 19.32 | $19.16 | 62744 |
| 2024-04-24 | 19.36 | $19.18 | 86700 |
| 2024-04-23 | 19.40 | $19.16 | 81400 |
| 2024-04-22 | 19.45 | $18.86 | 131600 |
| 2024-04-19 | 19.53 | $18.76 | 134606 |
| 2024-04-18 | 19.63 | $18.97 | 76000 |
| 2024-04-17 | 19.70 | $19.10 | 74216 |
| 2024-04-16 | 19.77 | $19.16 | 174300 |
| 2024-04-15 | 19.83 | $19.39 | 108500 |
| 2024-04-12 | 19.87 | $19.64 | 83200 |
| 2024-04-11 | 19.89 | $19.88 | 53125 |
| 2024-04-10 | 19.88 | $19.71 | 97419 |
| 2024-04-09 | 19.88 | $20.06 | 124708 |
| 2024-04-08 | 19.85 | $20.08 | 133300 |
| 2024-04-05 | 19.82 | $19.92 | 80500 |
| 2024-04-04 | 19.81 | $19.77 | 89900 |
| 2024-04-03 | 19.80 | $19.86 | 108770 |
| 2024-04-02 | 19.79 | $19.90 | 137708 |
| 2024-04-01 | 19.78 | $20.00 | 105520 |
| 2024-03-28 | 19.75 | $20.07 | 166226 |
| 2024-03-27 | 19.72 | $20.03 | 130953 |
| 2024-03-26 | 19.69 | $19.95 | 153200 |
| 2024-03-25 | 19.66 | $19.86 | 59500 |
| 2024-03-22 | 19.63 | $19.91 | 75524 |
| 2024-03-21 | 19.60 | $19.92 | 157336 |
| 2024-03-20 | 19.56 | $19.66 | 95737 |
| 2024-03-19 | 19.55 | $19.35 | 113400 |
| 2024-03-18 | 19.56 | $19.26 | 84000 |
| 2024-03-15 | 19.57 | $19.25 | 81701 |
| 2024-03-14 | 19.59 | $19.41 | 165546 |
| 2024-03-13 | 19.60 | $19.63 | 92200 |
| 2024-03-12 | 19.58 | $19.59 | 163700 |
| 2024-03-11 | 19.56 | $19.64 | 72500 |
| 2024-03-08 | 19.54 | $19.80 | 176043 |
| 2024-03-07 | 19.50 | $19.98 | 139597 |
| 2024-03-06 | 19.45 | $19.88 | 202745 |
| 2024-03-05 | 19.40 | $19.72 | 154300 |
| 2024-03-04 | 19.36 | $20.16 | 170233 |
| 2024-03-01 | 19.28 | $19.85 | 129674 |
| 2024-02-29 | 19.22 | $19.44 | 150144 |
| 2024-02-28 | 19.19 | $19.32 | 177805 |
| 2024-02-27 | 19.18 | $19.31 | 128962 |
| 2024-02-26 | 19.16 | $19.19 | 101200 |
| 2024-02-23 | 19.15 | $19.04 | 231400 |
| 2024-02-22 | 19.16 | $18.92 | 279147 |
| 2024-02-21 | 19.17 | $18.74 | 172900 |
| 2024-02-20 | 19.20 | $18.86 | 171500 |
| 2024-02-16 | 19.22 | $19.21 | 78303 |
| 2024-02-15 | 19.20 | $19.32 | 107720 |
| 2024-02-14 | 19.17 | $19.30 | 98100 |
| 2024-02-13 | 19.13 | $19.26 | 113100 |
| 2024-02-12 | 19.09 | $19.55 | 109931 |
| 2024-02-09 | 19.01 | $19.48 | 150624 |
| 2024-02-08 | 18.94 | $19.79 | 127706 |
| 2024-02-07 | 18.82 | $19.51 | 84500 |
| 2024-02-06 | 18.73 | $19.35 | 291903 |
| 2024-02-05 | 18.64 | $19.04 | 117529 |
| 2024-02-02 | 18.58 | $19.06 | 121700 |
| 2024-02-01 | 18.50 | $18.90 | 189036 |
| 2024-01-31 | 18.43 | $18.68 | 181800 |
| 2024-01-30 | 18.38 | $18.85 | 221700 |
| 2024-01-29 | 18.30 | $18.75 | 106200 |
| 2024-01-26 | 18.23 | $18.46 | 148833 |
| 2024-01-25 | 18.18 | $18.64 | 77800 |
| 2024-01-24 | 18.11 | $18.61 | 166647 |
| 2024-01-23 | 18.03 | $18.61 | 107447 |
| 2024-01-22 | 17.95 | $18.60 | 165336 |
| 2024-01-19 | 17.87 | $18.46 | 241500 |
| 2024-01-18 | 17.79 | $18.14 | 80738 |
| 2024-01-17 | 17.74 | $18.05 | 125604 |
| 2024-01-16 | 17.70 | $18.07 | 113437 |
| 2024-01-12 | 17.65 | $18.02 | 104918 |
| 2024-01-11 | 17.60 | $17.97 | 154432 |
| 2024-01-10 | 17.55 | $18.14 | 120700 |
| 2024-01-09 | 17.48 | $17.94 | 107128 |
| 2024-01-08 | 17.42 | $17.82 | 147035 |
| 2024-01-05 | 17.38 | $17.38 | 65820 |
| 2024-01-04 | 17.37 | $17.36 | 192046 |
| 2024-01-03 | 17.37 | $17.13 | 119531 |
| 2024-01-02 | 17.38 | $17.28 | 176700 |
| 2023-12-29 | 17.39 | $17.40 | 193112 |
| 2023-12-28 | 17.38 | $17.58 | 173600 |
| 2023-12-27 | 17.35 | $17.48 | 205601 |
| 2023-12-26 | 17.33 | $17.62 | 110600 |
| 2023-12-22 | 17.29 | $17.53 | 89240 |
| 2023-12-21 | 17.26 | $17.43 | 127520 |
| 2023-12-20 | 17.23 | $17.32 | 140035 |
| 2023-12-19 | 17.21 | $17.53 | 119200 |
| 2023-12-18 | 17.17 | $17.44 | 140000 |
| 2023-12-15 | 17.13 | $17.35 | 126200 |
| 2023-12-14 | 17.10 | $17.40 | 203027 |
| 2023-12-13 | 17.06 | $17.09 | 269300 |
| 2023-12-12 | 17.05 | $16.81 | 330900 |
| 2023-12-11 | 17.06 | $17.09 | 148900 |
| 2023-12-08 | 17.04 | $17.16 | 118500 |
| 2023-12-07 | 17.01 | $17.23 | 105900 |
| 2023-12-06 | 16.98 | $17.02 | 107800 |
| 2023-12-05 | 16.96 | $17.16 | 201000 |
| 2023-12-04 | 16.92 | $17.27 | 139612 |
| 2023-12-01 | 16.87 | $17.51 | 221900 |
| 2023-11-30 | 16.79 | $17.23 | 108503 |
| 2023-11-29 | 16.73 | $17.04 | 94248 |
| 2023-11-28 | 16.68 | $16.88 | 145300 |
| 2023-11-27 | 16.64 | $16.84 | 120500 |
| 2023-11-24 | 16.60 | $16.78 | 37600 |
| 2023-11-22 | 16.55 | $16.77 | 81100 |
| 2023-11-21 | 16.50 | $16.74 | 110100 |
| 2023-11-20 | 16.44 | $16.88 | 140305 |
| 2023-11-17 | 16.37 | $16.77 | 73443 |
| 2023-11-16 | 16.30 | $16.69 | 69600 |
| 2023-11-15 | 16.23 | $16.68 | 72835 |
| 2023-11-14 | 16.16 | $16.65 | 93033 |
| 2023-11-13 | 16.10 | $16.34 | 190447 |
| 2023-11-10 | 16.06 | $16.41 | 82400 |
| 2023-11-09 | 16.02 | $16.36 | 92614 |
| 2023-11-08 | 15.98 | $16.61 | 103442 |
| 2023-11-07 | 15.92 | $16.53 | 77106 |
| 2023-11-06 | 15.86 | $16.46 | 80500 |
| 2023-11-03 | 15.82 | $16.57 | 124410 |
| 2023-11-02 | 15.76 | $16.29 | 105200 |
| 2023-11-01 | 15.73 | $15.89 | 175507 |
| 2023-10-31 | 15.74 | $15.54 | 101441 |
| 2023-10-30 | 15.78 | $15.31 | 102414 |
| 2023-10-27 | 15.86 | $15.13 | 90012 |
| 2023-10-26 | 15.96 | $15.16 | 119400 |
| 2023-10-25 | 16.06 | $15.36 | 96967 |
| 2023-10-24 | 16.15 | $15.64 | 128700 |
| 2023-10-23 | 16.21 | $15.54 | 98500 |
| 2023-10-20 | 16.29 | $15.61 | 78714 |
| 2023-10-19 | 16.37 | $15.93 | 71500 |
| 2023-10-18 | 16.43 | $16.13 | 76130 |
| 2023-10-17 | 16.47 | $16.36 | 45610 |
| 2023-10-16 | 16.50 | $16.37 | 96200 |
| 2023-10-13 | 16.53 | $16.33 | 60031 |
| 2023-10-12 | 16.58 | $16.50 | 170200 |
| 2023-10-11 | 16.61 | $16.47 | 95600 |
| 2023-10-10 | 16.66 | $16.60 | 104402 |
| 2023-10-09 | 16.70 | $16.51 | 104423 |
| 2023-10-06 | 16.75 | $16.53 | 119900 |
| 2023-10-05 | 16.81 | $16.34 | 69911 |
| 2023-10-04 | 16.90 | $16.46 | 59610 |
| 2023-10-03 | 16.99 | $16.32 | 118000 |
| 2023-10-02 | 17.09 | $16.68 | 150500 |
| 2023-09-29 | 17.18 | $16.51 | 71600 |
| 2023-09-28 | 17.28 | $16.43 | 76700 |
| 2023-09-27 | 17.40 | $16.38 | 120500 |
| 2023-09-26 | 17.54 | $16.30 | 171638 |
| 2023-09-25 | 17.68 | $16.79 | 156017 |
| 2023-09-22 | 17.79 | $16.88 | 364105 |
| 2023-09-21 | 17.89 | $17.39 | 69300 |
| 2023-09-20 | 17.95 | $17.70 | 129416 |
| 2023-09-19 | 17.97 | $17.65 | 76415 |
| 2023-09-18 | 18.00 | $17.75 | 37900 |
| 2023-09-15 | 18.02 | $17.79 | 84200 |
| 2023-09-14 | 18.03 | $17.99 | 42637 |
| 2023-09-13 | 18.02 | $17.90 | 59317 |
| 2023-09-12 | 18.02 | $17.98 | 84438 |
| 2023-09-11 | 18.01 | $18.08 | 73100 |
| 2023-09-08 | 17.99 | $18.02 | 59639 |
| 2023-09-07 | 17.98 | $18.16 | 70500 |
| 2023-09-06 | 17.95 | $18.32 | 87300 |
| 2023-09-05 | 17.91 | $18.34 | 118600 |
| 2023-09-01 | 17.87 | $18.28 | 91900 |
| 2023-08-31 | 17.83 | $18.23 | 103010 |
| 2023-08-30 | 17.80 | $18.16 | 58525 |
| 2023-08-29 | 17.77 | $17.96 | 84476 |
| 2023-08-28 | 17.77 | $17.79 | 58947 |
| 2023-08-25 | 17.78 | $17.69 | 57300 |
| 2023-08-24 | 17.81 | $17.60 | 50512 |
| 2023-08-23 | 17.85 | $17.86 | 81016 |
| 2023-08-22 | 17.87 | $17.57 | 72207 |
| 2023-08-21 | 17.92 | $17.51 | 63700 |
| 2023-08-18 | 17.99 | $17.48 | 123300 |
| 2023-08-17 | 18.06 | $17.39 | 81244 |
| 2023-08-16 | 18.15 | $17.59 | 110712 |
| 2023-08-15 | 18.22 | $17.80 | 96817 |
| 2023-08-14 | 18.28 | $18.02 | 81030 |
| 2023-08-11 | 18.33 | $18.04 | 63800 |
| 2023-08-10 | 18.37 | $18.09 | 75105 |
| 2023-08-09 | 18.41 | $18.15 | 98000 |
| 2023-08-08 | 18.45 | $18.22 | 76960 |
| 2023-08-07 | 18.49 | $18.28 | 81444 |
| 2023-08-04 | 18.52 | $18.10 | 82700 |
| 2023-08-03 | 18.57 | $18.20 | 72131 |
| 2023-08-02 | 18.62 | $18.26 | 124247 |
| 2023-08-01 | 18.66 | $18.58 | 164600 |
| 2023-07-31 | 18.67 | $18.57 | 118256 |
| 2023-07-28 | 18.68 | $18.61 | 66727 |
| 2023-07-27 | 18.68 | $18.36 | 138313 |
| 2023-07-26 | 18.71 | $18.47 | 142862 |
| 2023-07-25 | 18.72 | $18.55 | 136217 |
| 2023-07-24 | 18.72 | $18.72 | 82100 |
| 2023-07-21 | 18.71 | $18.88 | 67126 |
| 2023-07-20 | 18.67 | $18.71 | 75140 |
| 2023-07-19 | 18.65 | $19.01 | 87631 |
| 2023-07-18 | 18.59 | $18.90 | 110642 |
| 2023-07-17 | 18.54 | $18.85 | 82739 |
| 2023-07-14 | 18.50 | $18.71 | 100900 |
| 2023-07-13 | 18.46 | $18.81 | 88300 |
| 2023-07-12 | 18.41 | $18.65 | 91213 |
| 2023-07-11 | 18.38 | $18.73 | 80400 |
| 2023-07-10 | 18.33 | $18.65 | 93433 |
| 2023-07-07 | 18.29 | $18.61 | 96100 |
| 2023-07-06 | 18.24 | $18.61 | 125473 |
| 2023-07-05 | 18.19 | $18.67 | 131329 |
| 2023-07-03 | 18.12 | $18.64 | 118900 |
| 2023-06-30 | 18.06 | $18.40 | 164745 |
| 2023-06-29 | 18.00 | $18.07 | 144200 |
| 2023-06-28 | 17.98 | $18.02 | 120510 |
| 2023-06-27 | 17.95 | $17.96 | 216700 |
| 2023-06-26 | 17.92 | $17.88 | 131754 |
| 2023-06-23 | 17.89 | $18.10 | 153003 |
| 2023-06-22 | 17.83 | $17.90 | 184603 |
| 2023-06-21 | 17.79 | $18.05 | 123900 |
| 2023-06-20 | 17.72 | $18.10 | 250194 |
| 2023-06-16 | 17.64 | $18.36 | 162940 |
| 2023-06-15 | 17.53 | $18.40 | 237200 |
| 2023-06-14 | 17.40 | $18.42 | 242705 |
| 2023-06-13 | 17.26 | $18.08 | 158400 |
| 2023-06-12 | 17.15 | $17.93 | 228708 |
| 2023-06-09 | 17.04 | $17.58 | 90100 |
| 2023-06-08 | 16.97 | $17.71 | 101000 |
| 2023-06-07 | 16.87 | $17.52 | 133425 |
| 2023-06-06 | 16.79 | $17.70 | 141212 |
| 2023-06-05 | 16.68 | $17.23 | 152260 |
| 2023-06-02 | 16.62 | $17.16 | 165225 |
| 2023-06-01 | 16.56 | $16.84 | 134108 |
| 2023-05-31 | 16.53 | $16.71 | 80446 |
| 2023-05-30 | 16.51 | $16.76 | 101500 |
| 2023-05-26 | 16.49 | $16.71 | 114132 |
| 2023-05-25 | 16.47 | $16.40 | 81400 |
| 2023-05-24 | 16.49 | $16.20 | 72700 |
| 2023-05-23 | 16.52 | $16.41 | 111200 |
| 2023-05-22 | 16.53 | $16.57 | 66101 |
| 2023-05-19 | 16.53 | $16.55 | 116043 |
| 2023-05-18 | 16.54 | $16.59 | 123900 |
| 2023-05-17 | 16.54 | $16.46 | 139300 |
| 2023-05-16 | 16.55 | $16.37 | 42492 |
| 2023-05-15 | 16.58 | $16.49 | 68300 |
| 2023-05-12 | 16.60 | $16.41 | 45327 |
| 2023-05-11 | 16.64 | $16.45 | 49100 |
| 2023-05-10 | 16.67 | $16.46 | 39829 |
| 2023-05-09 | 16.71 | $16.63 | 57100 |
| 2023-05-08 | 16.73 | $16.57 | 81800 |
| 2023-05-05 | 16.76 | $16.59 | 59432 |
| 2023-05-04 | 16.79 | $16.48 | 75619 |
| 2023-05-03 | 16.84 | $16.66 | 58901 |
| 2023-05-02 | 16.87 | $16.79 | 98300 |
| 2023-05-01 | 16.89 | $16.88 | 132700 |
| 2023-04-28 | 16.91 | $16.76 | 82748 |
| 2023-04-27 | 16.94 | $16.55 | 60500 |
| 2023-04-26 | 16.98 | $16.34 | 108400 |
| 2023-04-25 | 17.05 | $16.46 | 70524 |
| 2023-04-24 | 17.11 | $16.83 | 56910 |
| 2023-04-21 | 17.14 | $16.83 | 47709 |
| 2023-04-20 | 17.16 | $16.95 | 43903 |
| 2023-04-19 | 17.17 | $17.10 | 76126 |
| 2023-04-18 | 17.16 | $17.25 | 47800 |
| 2023-04-17 | 17.14 | $17.23 | 56800 |
| 2023-04-14 | 17.12 | $17.28 | 49610 |
| 2023-04-13 | 17.08 | $17.35 | 83405 |
| 2023-04-12 | 17.04 | $17.32 | 51802 |
| 2023-04-11 | 16.99 | $17.37 | 69800 |
| 2023-04-10 | 16.93 | $17.27 | 58700 |
| 2023-04-06 | 16.88 | $16.96 | 51840 |
| 2023-04-05 | 16.86 | $16.99 | 77300 |
| 2023-04-04 | 16.84 | $17.21 | 79700 |
| 2023-04-03 | 16.80 | $17.36 | 111400 |
| 2023-03-31 | 16.75 | $17.40 | 86000 |
| 2023-03-30 | 16.69 | $16.96 | 69400 |
| 2023-03-29 | 16.67 | $16.80 | 64200 |
| 2023-03-28 | 16.67 | $16.55 | 71523 |
| 2023-03-27 | 16.70 | $16.67 | 50220 |
| 2023-03-24 | 16.72 | $16.62 | 41909 |
| 2023-03-23 | 16.74 | $16.75 | 78600 |
| 2023-03-22 | 16.76 | $16.71 | 85529 |
| 2023-03-21 | 16.78 | $16.77 | 59915 |
| 2023-03-20 | 16.79 | $16.48 | 44203 |
| 2023-03-17 | 16.84 | $16.35 | 74400 |
| 2023-03-16 | 16.90 | $16.59 | 98300 |
| 2023-03-15 | 16.95 | $16.33 | 107400 |
| 2023-03-14 | 17.03 | $16.61 | 84724 |
| 2023-03-13 | 17.08 | $16.34 | 101118 |
| 2023-03-10 | 17.17 | $16.46 | 167400 |
| 2023-03-09 | 17.25 | $17.12 | 110442 |
| 2023-03-08 | 17.26 | $17.29 | 52347 |
| 2023-03-07 | 17.26 | $17.21 | 97200 |
| 2023-03-06 | 17.27 | $17.43 | 100700 |
| 2023-03-03 | 17.26 | $17.43 | 172910 |
| 2023-03-02 | 17.26 | $17.34 | 129608 |
| 2023-03-01 | 17.26 | $17.23 | 168601 |
| 2023-02-28 | 17.27 | $17.12 | 154900 |
| 2023-02-27 | 17.30 | $17.13 | 196100 |
| 2023-02-24 | 17.32 | $17.08 | 170726 |
| 2023-02-23 | 17.35 | $17.09 | 112800 |
| 2023-02-22 | 17.38 | $16.99 | 136333 |
| 2023-02-21 | 17.42 | $16.92 | 148300 |
| 2023-02-17 | 17.47 | $17.31 | 112216 |
| 2023-02-16 | 17.48 | $17.44 | 81200 |
| 2023-02-15 | 17.47 | $17.77 | 141000 |
| 2023-02-14 | 17.43 | $17.55 | 70630 |
| 2023-02-13 | 17.41 | $17.40 | 91048 |
| 2023-02-10 | 17.40 | $17.38 | 95000 |
| 2023-02-09 | 17.39 | $17.43 | 88128 |
| 2023-02-08 | 17.38 | $17.43 | 79234 |
| 2023-02-07 | 17.36 | $17.46 | 166049 |
| 2023-02-06 | 17.33 | $17.36 | 150613 |
| 2023-02-03 | 17.31 | $17.63 | 130806 |
| 2023-02-02 | 17.26 | $17.98 | 222233 |
| 2023-02-01 | 17.17 | $17.67 | 225500 |
| 2023-01-31 | 17.10 | $17.42 | 119200 |
| 2023-01-30 | 17.05 | $17.20 | 134900 |
| 2023-01-27 | 17.01 | $17.34 | 91400 |
| 2023-01-26 | 16.96 | $17.32 | 103636 |
| 2023-01-25 | 16.90 | $17.12 | 103345 |
| 2023-01-24 | 16.86 | $17.10 | 83900 |
| 2023-01-23 | 16.81 | $17.14 | 105815 |
| 2023-01-20 | 16.76 | $16.90 | 91400 |
| 2023-01-19 | 16.73 | $16.68 | 140700 |
| 2023-01-18 | 16.72 | $17.08 | 143731 |
| 2023-01-17 | 16.66 | $17.24 | 112947 |
| 2023-01-13 | 16.59 | $17.15 | 87600 |
| 2023-01-12 | 16.53 | $17.16 | 92348 |
| 2023-01-11 | 16.46 | $17.00 | 161400 |
| 2023-01-10 | 16.41 | $16.71 | 108100 |
| 2023-01-09 | 16.39 | $16.67 | 102748 |
| 2023-01-06 | 16.38 | $16.54 | 73251 |
| 2023-01-05 | 16.38 | $16.25 | 98000 |
| 2023-01-04 | 16.41 | $16.49 | 116100 |
| 2023-01-03 | 16.42 | $16.35 | 208401 |
| 2022-12-30 | 16.44 | $16.19 | 196245 |
| 2022-12-29 | 16.49 | $16.23 | 257303 |
| 2022-12-28 | 16.55 | $15.96 | 281400 |
| 2022-12-27 | 16.63 | $16.16 | 212216 |
| 2022-12-23 | 16.69 | $16.26 | 170700 |
| 2022-12-22 | 16.75 | $16.38 | 140100 |
| 2022-12-21 | 16.80 | $16.58 | 172503 |
| 2022-12-20 | 16.83 | $16.33 | 199719 |
| 2022-12-19 | 16.89 | $16.37 | 154700 |
| 2022-12-16 | 16.95 | $16.48 | 173300 |
| 2022-12-15 | 17.00 | $16.65 | 176100 |
| 2022-12-14 | 17.03 | $16.99 | 208300 |
| 2022-12-13 | 17.03 | $17.01 | 212000 |
| 2022-12-12 | 17.03 | $16.98 | 231800 |
| 2022-12-09 | 17.03 | $16.87 | 105700 |
| 2022-12-08 | 17.04 | $17.07 | 89432 |
| 2022-12-07 | 17.03 | $16.99 | 167937 |
| 2022-12-06 | 17.02 | $16.91 | 130800 |
| 2022-12-05 | 17.03 | $17.08 | 103820 |
| 2022-12-02 | 17.01 | $17.47 | 101600 |
| 2022-12-01 | 16.95 | $17.49 | 215500 |
| 2022-11-30 | 16.88 | $17.39 | 145230 |
| 2022-11-29 | 16.81 | $16.74 | 170500 |
| 2022-11-28 | 16.81 | $16.78 | 113000 |
| 2022-11-25 | 16.80 | $17.06 | 17000 |
| 2022-11-23 | 16.76 | $16.97 | 115029 |
| 2022-11-22 | 16.73 | $16.83 | 164900 |
| 2022-11-21 | 16.71 | $16.74 | 178300 |
| 2022-11-18 | 16.69 | $16.93 | 94941 |
| 2022-11-17 | 16.64 | $16.92 | 111220 |
| 2022-11-16 | 16.60 | $16.72 | 118829 |
| 2022-11-15 | 16.56 | $16.89 | 118957 |
| 2022-11-14 | 16.50 | $16.74 | 142200 |
| 2022-11-11 | 16.46 | $17.11 | 104515 |
| 2022-11-10 | 16.36 | $16.87 | 181550 |
| 2022-11-09 | 16.29 | $16.40 | 184600 |
| 2022-11-08 | 16.25 | $16.84 | 195021 |
| 2022-11-07 | 16.16 | $16.62 | 245700 |
| 2022-11-04 | 16.10 | $16.20 | 117506 |
| 2022-11-03 | 16.07 | $16.26 | 214500 |
| 2022-11-02 | 16.03 | $16.27 | 81643 |
| 2022-11-01 | 16.00 | $16.60 | 162200 |
| 2022-10-31 | 15.93 | $16.46 | 139000 |
| 2022-10-28 | 15.87 | $16.40 | 257714 |
| 2022-10-27 | 15.82 | $16.14 | 218247 |
| 2022-10-26 | 15.78 | $16.20 | 120146 |
| 2022-10-25 | 15.75 | $16.30 | 115100 |
| 2022-10-24 | 15.69 | $16.00 | 91200 |
| 2022-10-21 | 15.67 | $15.77 | 124300 |
| 2022-10-20 | 15.67 | $15.50 | 114800 |
| 2022-10-19 | 15.69 | $15.59 | 92900 |
| 2022-10-18 | 15.71 | $15.59 | 136103 |
| 2022-10-17 | 15.74 | $15.50 | 125901 |
| 2022-10-14 | 15.78 | $15.13 | 54400 |
| 2022-10-13 | 15.86 | $15.46 | 132448 |
| 2022-10-12 | 15.92 | $15.39 | 76900 |
| 2022-10-11 | 16.00 | $15.55 | 155413 |
| 2022-10-10 | 16.07 | $15.78 | 99423 |
| 2022-10-07 | 16.13 | $15.89 | 109001 |
| 2022-10-06 | 16.18 | $16.30 | 98124 |
| 2022-10-05 | 16.21 | $16.44 | 114934 |
| 2022-10-04 | 16.22 | $16.51 | 118500 |
| 2022-10-03 | 16.23 | $15.89 | 245400 |
| 2022-09-30 | 16.30 | $15.58 | 166700 |
| 2022-09-29 | 16.42 | $15.57 | 206500 |
| 2022-09-28 | 16.54 | $16.06 | 107244 |
| 2022-09-27 | 16.62 | $15.58 | 158039 |
| 2022-09-26 | 16.75 | $15.63 | 176015 |
| 2022-09-23 | 16.90 | $15.73 | 218502 |
| 2022-09-22 | 17.04 | $16.21 | 154300 |
| 2022-09-21 | 17.15 | $16.30 | 173935 |
| 2022-09-20 | 17.25 | $16.64 | 126026 |
| 2022-09-19 | 17.33 | $16.93 | 118642 |
| 2022-09-16 | 17.38 | $16.95 | 62909 |
| 2022-09-15 | 17.45 | $17.08 | 81605 |
| 2022-09-14 | 17.50 | $17.29 | 65426 |
| 2022-09-13 | 17.54 | $17.26 | 96700 |
| 2022-09-12 | 17.59 | $17.85 | 73900 |
| 2022-09-09 | 17.59 | $17.75 | 75600 |
| 2022-09-08 | 17.60 | $17.55 | 50109 |
| 2022-09-07 | 17.64 | $17.28 | 74529 |
| 2022-09-06 | 17.70 | $17.01 | 109636 |
| 2022-09-02 | 17.80 | $17.22 | 86800 |
| 2022-09-01 | 17.88 | $17.26 | 158713 |
| 2022-08-31 | 17.96 | $17.41 | 91800 |
| 2022-08-30 | 18.03 | $17.31 | 109800 |
| 2022-08-29 | 18.11 | $17.63 | 54400 |
| 2022-08-26 | 18.17 | $17.73 | 52000 |
| 2022-08-25 | 18.22 | $18.18 | 76700 |
| 2022-08-24 | 18.22 | $17.94 | 94345 |
| 2022-08-23 | 18.24 | $17.77 | 141631 |
| 2022-08-22 | 18.27 | $17.61 | 190678 |
| 2022-08-19 | 18.31 | $18.11 | 101346 |
| 2022-08-18 | 18.30 | $18.46 | 65400 |
| 2022-08-17 | 18.26 | $18.32 | 133331 |
| 2022-08-16 | 18.21 | $18.67 | 94600 |
| 2022-08-15 | 18.13 | $18.92 | 128900 |
| 2022-08-12 | 18.01 | $18.65 | 93449 |
| 2022-08-11 | 17.90 | $18.39 | 75800 |
| 2022-08-10 | 17.81 | $18.36 | 144814 |
| 2022-08-09 | 17.72 | $18.19 | 88929 |
| 2022-08-08 | 17.63 | $18.36 | 111303 |
| 2022-08-05 | 17.51 | $18.16 | 70227 |
| 2022-08-04 | 17.41 | $18.15 | 128118 |
| 2022-08-03 | 17.30 | $18.28 | 147034 |
| 2022-08-02 | 17.17 | $17.96 | 96006 |
| 2022-08-01 | 17.07 | $17.97 | 174400 |
| 2022-07-29 | 16.95 | $17.96 | 124819 |
| 2022-07-28 | 16.83 | $17.50 | 115700 |
| 2022-07-27 | 16.75 | $17.29 | 159506 |
| 2022-07-26 | 16.69 | $16.72 | 103116 |
| 2022-07-25 | 16.68 | $17.04 | 103300 |
| 2022-07-22 | 16.63 | $17.04 | 153349 |
| 2022-07-21 | 16.59 | $17.17 | 115911 |
| 2022-07-20 | 16.52 | $16.83 | 190166 |
| 2022-07-19 | 16.48 | $16.72 | 119300 |
| 2022-07-18 | 16.45 | $16.35 | 135309 |
| 2022-07-15 | 16.45 | $16.47 | 47713 |
| 2022-07-14 | 16.44 | $16.28 | 96642 |
| 2022-07-13 | 16.45 | $16.21 | 130100 |
| 2022-07-12 | 16.47 | $16.29 | 152800 |
| 2022-07-11 | 16.48 | $16.48 | 107026 |
| 2022-07-08 | 16.48 | $16.77 | 84619 |
| 2022-07-07 | 16.46 | $16.97 | 87800 |
| 2022-07-06 | 16.42 | $16.68 | 68936 |
| 2022-07-05 | 16.43 | $16.58 | 96010 |
| 2022-07-01 | 16.45 | $16.57 | 162600 |
| 2022-06-30 | 16.49 | $16.19 | 116908 |
| 2022-06-29 | 16.57 | $16.39 | 82900 |
| 2022-06-28 | 16.64 | $16.40 | 88104 |
| 2022-06-27 | 16.72 | $16.56 | 137800 |
| 2022-06-24 | 16.79 | $16.61 | 114500 |
| 2022-06-23 | 16.85 | $16.31 | 140306 |
| 2022-06-22 | 16.95 | $16.06 | 108408 |
| 2022-06-21 | 17.07 | $15.97 | 156500 |
| 2022-06-17 | 17.21 | $15.78 | 135506 |
| 2022-06-16 | 17.38 | $15.75 | 181300 |
| 2022-06-15 | 17.55 | $16.45 | 142700 |
| 2022-06-14 | 17.67 | $16.08 | 163104 |
| 2022-06-13 | 17.82 | $16.30 | 321303 |
| 2022-06-10 | 17.96 | $17.25 | 114645 |
| 2022-06-09 | 18.00 | $17.82 | 164600 |
| 2022-06-08 | 17.99 | $18.42 | 85306 |
| 2022-06-07 | 17.92 | $18.55 | 87500 |
| 2022-06-06 | 17.84 | $18.47 | 102301 |
| 2022-06-03 | 17.76 | $18.49 | 59200 |
| 2022-06-02 | 17.69 | $18.76 | 107725 |
| 2022-06-01 | 17.59 | $18.40 | 203000 |
| 2022-05-31 | 17.54 | $18.32 | 223300 |
| 2022-05-27 | 17.49 | $18.28 | 200500 |
| 2022-05-26 | 17.46 | $17.58 | 147537 |
| 2022-05-25 | 17.50 | $16.96 | 130200 |
| 2022-05-24 | 17.61 | $16.79 | 179233 |
| 2022-05-23 | 17.75 | $17.22 | 145000 |
| 2022-05-20 | 17.86 | $17.01 | 208408 |
| 2022-05-19 | 18.00 | $17.13 | 139323 |
| 2022-05-18 | 18.14 | $17.23 | 104723 |
| 2022-05-17 | 18.29 | $17.69 | 121910 |
| 2022-05-16 | 18.41 | $17.30 | 109105 |
| 2022-05-13 | 18.58 | $17.42 | 131244 |
| 2022-05-12 | 18.75 | $16.91 | 282000 |
| 2022-05-11 | 19.00 | $17.35 | 122600 |
| 2022-05-10 | 19.21 | $17.87 | 132900 |
| 2022-05-09 | 19.38 | $17.88 | 168644 |
| 2022-05-06 | 19.57 | $18.77 | 132947 |
| 2022-05-05 | 19.69 | $19.36 | 99600 |
| 2022-05-04 | 19.76 | $19.87 | 84500 |
| 2022-05-03 | 19.79 | $19.31 | 110900 |
| 2022-05-02 | 19.89 | $19.24 | 182200 |
| 2022-04-29 | 20.00 | $19.15 | 102200 |
| 2022-04-28 | 20.14 | $19.59 | 84122 |
| 2022-04-27 | 20.25 | $19.21 | 95200 |
| 2022-04-26 | 20.41 | $19.27 | 157600 |
| 2022-04-25 | 20.57 | $19.76 | 126400 |
| 2022-04-22 | 20.69 | $19.76 | 96200 |
| 2022-04-21 | 20.82 | $20.02 | 88400 |
| 2022-04-20 | 20.93 | $20.41 | 84600 |
| 2022-04-19 | 21.01 | $20.42 | 113700 |
| 2022-04-18 | 21.10 | $20.21 | 113548 |
| 2022-04-14 | 21.21 | $20.33 | 93800 |
| 2022-04-13 | 21.31 | $20.97 | 48900 |
| 2022-04-12 | 21.35 | $20.37 | 162600 |
| 2022-04-11 | 21.45 | $20.32 | 111300 |
| 2022-04-08 | 21.55 | $20.98 | 45021 |
| 2022-04-07 | 21.58 | $21.51 | 96000 |
| 2022-04-06 | 21.56 | $21.02 | 105100 |
| 2022-04-05 | 21.58 | $21.78 | 67000 |
| 2022-04-04 | 21.53 | $22.31 | 72046 |
| 2022-04-01 | 21.42 | $22.08 | 122700 |
| 2022-03-31 | 21.33 | $21.86 | 75000 |
| 2022-03-30 | 21.26 | $21.75 | 82100 |
| 2022-03-29 | 21.20 | $21.89 | 80100 |
| 2022-03-28 | 21.14 | $21.54 | 53700 |
| 2022-03-25 | 21.10 | $21.45 | 77817 |
| 2022-03-24 | 21.08 | $21.44 | 73724 |
| 2022-03-23 | 21.06 | $21.23 | 118105 |
| 2022-03-22 | 21.05 | $21.54 | 76208 |
| 2022-03-21 | 21.01 | $21.38 | 53500 |
| 2022-03-18 | 20.99 | $21.76 | 96654 |
| 2022-03-17 | 20.94 | $21.10 | 87032 |
| 2022-03-16 | 20.95 | $20.55 | 95200 |
| 2022-03-15 | 21.03 | $20.08 | 137928 |
| 2022-03-14 | 21.16 | $19.81 | 105900 |
| 2022-03-11 | 21.33 | $20.42 | 69540 |
| 2022-03-10 | 21.46 | $20.90 | 68300 |
| 2022-03-09 | 21.55 | $21.07 | 94000 |
| 2022-03-08 | 21.64 | $20.30 | 137900 |
| 2022-03-07 | 21.81 | $20.57 | 109034 |
| 2022-03-04 | 21.97 | $21.91 | 66400 |
| 2022-03-03 | 22.00 | $22.03 | 76338 |
| 2022-03-02 | 22.03 | $22.42 | 90131 |
| 2022-03-01 | 22.03 | $22.02 | 150515 |
| 2022-02-28 | 22.07 | $21.90 | 120812 |
| 2022-02-25 | 22.13 | $21.55 | 109736 |
| 2022-02-24 | 22.22 | $21.13 | 191125 |
| 2022-02-23 | 22.35 | $20.71 | 132500 |
| 2022-02-22 | 22.53 | $21.13 | 125400 |
| 2022-02-18 | 22.66 | $22.01 | 80749 |
| 2022-02-17 | 22.72 | $22.21 | 77023 |
| 2022-02-16 | 22.75 | $22.67 | 53603 |
| 2022-02-15 | 22.75 | $22.59 | 54790 |
| 2022-02-14 | 22.76 | $22.13 | 50798 |
| 2022-02-11 | 22.83 | $22.39 | 63200 |
| 2022-02-10 | 22.89 | $23.22 | 61700 |
| 2022-02-09 | 22.88 | $23.75 | 83500 |
| 2022-02-08 | 22.82 | $22.83 | 49229 |
| 2022-02-07 | 22.87 | $22.60 | 93900 |
| 2022-02-04 | 22.95 | $22.83 | 112500 |
| 2022-02-03 | 23.02 | $23.12 | 83700 |
| 2022-02-02 | 23.06 | $23.77 | 112319 |
| 2022-02-01 | 23.06 | $23.83 | 161936 |
| 2022-01-31 | 23.05 | $23.58 | 143300 |
| 2022-01-28 | 23.07 | $21.81 | 121448 |
| 2022-01-27 | 23.27 | $21.43 | 101140 |
| 2022-01-26 | 23.52 | $21.49 | 196700 |
| 2022-01-25 | 23.79 | $21.40 | 238239 |
| 2022-01-24 | 24.08 | $21.62 | 349300 |
| 2022-01-21 | 24.37 | $22.00 | 226900 |
| 2022-01-20 | 24.64 | $22.94 | 157184 |
| 2022-01-19 | 24.85 | $23.79 | 73107 |
| 2022-01-18 | 24.99 | $23.91 | 112024 |
| 2022-01-14 | 25.13 | $24.60 | 122800 |
| 2022-01-13 | 25.22 | $24.83 | 167957 |
| 2022-01-12 | 25.30 | $25.99 | 265908 |
| 2022-01-11 | 25.26 | $25.64 | 249262 |
| 2022-01-10 | 25.27 | $25.23 | 1.0M |
| 2022-01-07 | 25.32 | $24.95 | 146447 |
| 2022-01-06 | 25.41 | $24.92 | 209300 |
| 2022-01-05 | 25.52 | $24.45 | 108700 |
| 2022-01-04 | 25.68 | $25.02 | 148222 |
| 2022-01-03 | 25.80 | $25.13 | 98500 |
| 2021-12-31 | 25.91 | $24.79 | 88810 |
| 2021-12-30 | 26.07 | $24.73 | 95337 |
| 2021-12-29 | 26.24 | $24.67 | 99100 |
| 2021-12-28 | 26.43 | $24.80 | 103100 |
| 2021-12-27 | 26.62 | $24.94 | 114851 |
| 2021-12-23 | 26.80 | $25.02 | 300300 |
| 2021-12-22 | 26.99 | $27.46 | 107371 |
| 2021-12-21 | 26.95 | $27.30 | 113945 |
| 2021-12-20 | 26.92 | $26.77 | 115000 |
| 2021-12-17 | 26.96 | $27.09 | 155600 |
| 2021-12-16 | 26.96 | $26.88 | 167800 |
| 2021-12-15 | 26.99 | $26.87 | 77800 |
| 2021-12-14 | 27.03 | $26.32 | 91700 |
| 2021-12-13 | 27.13 | $26.63 | 63400 |
| 2021-12-10 | 27.21 | $27.09 | 43600 |
| 2021-12-09 | 27.25 | $27.19 | 38800 |
| 2021-12-08 | 27.29 | $27.42 | 42600 |
| 2021-12-07 | 27.31 | $27.19 | 81500 |
| 2021-12-06 | 27.35 | $26.79 | 60624 |
| 2021-12-03 | 27.44 | $26.63 | 49237 |
| 2021-12-02 | 27.56 | $26.83 | 98400 |
| 2021-12-01 | 27.66 | $26.60 | 83100 |
| 2021-11-30 | 27.80 | $27.01 | 61837 |
| 2021-11-29 | 27.89 | $27.39 | 128200 |
| 2021-11-26 | 27.96 | $27.21 | 50812 |
| 2021-11-24 | 28.04 | $27.66 | 37923 |
| 2021-11-23 | 28.08 | $27.47 | 48148 |
| 2021-11-22 | 28.13 | $27.75 | 62300 |
| 2021-11-19 | 28.16 | $27.93 | 43500 |
| 2021-11-18 | 28.17 | $28.09 | 70500 |
| 2021-11-17 | 28.16 | $28.19 | 60817 |
| 2021-11-16 | 28.14 | $28.36 | 70138 |
| 2021-11-15 | 28.10 | $28.28 | 58101 |
| 2021-11-12 | 28.06 | $28.32 | 32200 |
| 2021-11-11 | 28.02 | $27.97 | 48103 |
| 2021-11-10 | 28.00 | $27.95 | 57400 |
| 2021-11-09 | 27.98 | $28.48 | 77100 |
| 2021-11-08 | 27.90 | $28.57 | 69100 |
| 2021-11-05 | 27.81 | $28.48 | 41300 |
| 2021-11-04 | 27.71 | $28.31 | 38417 |
| 2021-11-03 | 27.63 | $28.22 | 52422 |
| 2021-11-02 | 27.55 | $28.11 | 42815 |
| 2021-11-01 | 27.47 | $28.13 | 168736 |
| 2021-10-29 | 27.38 | $27.71 | 51200 |
| 2021-10-28 | 27.33 | $27.55 | 56114 |
| 2021-10-27 | 27.29 | $27.27 | 43602 |
| 2021-10-26 | 27.27 | $27.57 | 85940 |
| 2021-10-25 | 27.22 | $27.50 | 82627 |
| 2021-10-22 | 27.17 | $27.39 | 181600 |
| 2021-10-21 | 27.14 | $27.58 | 43500 |
| 2021-10-20 | 27.08 | $27.61 | 47600 |
| 2021-10-19 | 27.02 | $27.58 | 60316 |
| 2021-10-18 | 26.96 | $27.54 | 48900 |
| 2021-10-15 | 26.89 | $27.29 | 36400 |
| 2021-10-14 | 26.85 | $27.20 | 36800 |
| 2021-10-13 | 26.83 | $26.84 | 31632 |
| 2021-10-12 | 26.84 | $26.74 | 38700 |
| 2021-10-11 | 26.86 | $26.71 | 45800 |
| 2021-10-08 | 26.89 | $26.91 | 23105 |
| 2021-10-07 | 26.91 | $27.09 | 54610 |
| 2021-10-06 | 26.91 | $26.76 | 44716 |
| 2021-10-05 | 26.95 | $26.74 | 77800 |
| 2021-10-04 | 27.00 | $26.50 | 62600 |
| 2021-10-01 | 27.08 | $26.97 | 95308 |
| 2021-09-30 | 27.13 | $26.68 | 111500 |
| 2021-09-29 | 27.20 | $26.55 | 70329 |
| 2021-09-28 | 27.30 | $26.50 | 167028 |
| 2021-09-27 | 27.41 | $27.00 | 72700 |
| 2021-09-24 | 27.47 | $27.24 | 51911 |
| 2021-09-23 | 27.51 | $27.28 | 71928 |
| 2021-09-22 | 27.55 | $27.07 | 61500 |
| 2021-09-21 | 27.60 | $26.80 | 37100 |
| 2021-09-20 | 27.69 | $26.70 | 103233 |
| 2021-09-17 | 27.79 | $27.44 | 58242 |
| 2021-09-16 | 27.81 | $27.60 | 29619 |
| 2021-09-15 | 27.81 | $27.60 | 63600 |
| 2021-09-14 | 27.81 | $27.47 | 62700 |
| 2021-09-13 | 27.82 | $27.72 | 53300 |
| 2021-09-10 | 27.81 | $27.87 | 49407 |
| 2021-09-09 | 27.78 | $28.13 | 43530 |
| 2021-09-08 | 27.72 | $28.10 | 52643 |
| 2021-09-07 | 27.67 | $28.18 | 62100 |
| 2021-09-03 | 27.60 | $28.21 | 38300 |
| 2021-09-02 | 27.52 | $28.16 | 95400 |
| 2021-09-01 | 27.45 | $28.14 | 119200 |
| 2021-08-31 | 27.37 | $27.97 | 48500 |
| 2021-08-30 | 27.30 | $27.84 | 83707 |
| 2021-08-27 | 27.25 | $27.71 | 44540 |
| 2021-08-26 | 27.20 | $27.33 | 58300 |
| 2021-08-25 | 27.19 | $27.43 | 53000 |
| 2021-08-24 | 27.16 | $27.20 | 43100 |
| 2021-08-23 | 27.15 | $27.14 | 39334 |
| 2021-08-20 | 27.15 | $26.81 | 25420 |
| 2021-08-19 | 27.18 | $26.72 | 79800 |
| 2021-08-18 | 27.22 | $27.00 | 39300 |
| 2021-08-17 | 27.24 | $27.13 | 59402 |
| 2021-08-16 | 27.25 | $27.14 | 47100 |
| 2021-08-13 | 27.25 | $27.40 | 33600 |
| 2021-08-12 | 27.22 | $27.43 | 44700 |
| 2021-08-11 | 27.19 | $27.38 | 53631 |
| 2021-08-10 | 27.17 | $27.52 | 51722 |
| 2021-08-09 | 27.13 | $27.53 | 45914 |
| 2021-08-06 | 27.09 | $27.34 | 49500 |
| 2021-08-05 | 27.07 | $27.30 | 47542 |
| 2021-08-04 | 27.06 | $27.20 | 65000 |
| 2021-08-03 | 27.06 | $27.20 | 61700 |
| 2021-08-02 | 27.07 | $27.14 | 100800 |
| 2021-07-30 | 27.08 | $26.90 | 52533 |
| 2021-07-29 | 27.13 | $26.88 | 57844 |
| 2021-07-28 | 27.17 | $26.71 | 125900 |
| 2021-07-27 | 27.24 | $26.34 | 187000 |
| 2021-07-26 | 27.35 | $27.21 | 78100 |
| 2021-07-23 | 27.38 | $27.44 | 63800 |
| 2021-07-22 | 27.38 | $27.22 | 40230 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.37
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.30
Average
21.14
Maximum
28.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 26.37 | $25.60 | 24256 |
| 2026-07-17 | 26.56 | $25.47 | 113400 |
| 2026-07-16 | 26.81 | $26.15 | 49200 |
| 2026-07-15 | 26.95 | $26.58 | 66705 |
| 2026-07-14 | 27.03 | $26.62 | 78717 |
| 2026-07-13 | 27.11 | $26.29 | 45400 |
| 2026-07-10 | 27.28 | $26.88 | 42962 |
| 2026-07-09 | 27.35 | $26.89 | 65954 |
| 2026-07-08 | 27.42 | $26.37 | 112114 |
| 2026-07-07 | 27.61 | $26.37 | 67308 |
| 2026-07-06 | 27.83 | $27.02 | 46400 |
| 2026-07-02 | 27.95 | $27.04 | 64814 |
| 2026-07-01 | 28.08 | $27.66 | 78716 |
| 2026-06-30 | 28.10 | $28.07 | 55500 |
| 2026-06-29 | 28.03 | $27.78 | 124506 |
| 2026-06-26 | 28.00 | $27.79 | 119038 |
| 2026-06-25 | 27.96 | $27.89 | 85107 |
| 2026-06-24 | 27.90 | $27.67 | 107900 |
| 2026-06-23 | 27.86 | $27.72 | 87711 |
| 2026-06-22 | 27.81 | $28.38 | 115416 |
| 2026-06-18 | 27.60 | $28.30 | 87000 |
| 2026-06-17 | 27.37 | $27.50 | 76400 |
| 2026-06-16 | 27.27 | $27.63 | 64400 |
| 2026-06-15 | 27.13 | $27.57 | 54548 |
| 2026-06-12 | 26.96 | $26.99 | 50200 |
| 2026-06-11 | 26.90 | $26.62 | 60639 |
| 2026-06-10 | 26.89 | $25.83 | 50603 |
| 2026-06-09 | 27.05 | $26.13 | 94502 |
| 2026-06-08 | 27.16 | $26.45 | 55915 |
| 2026-06-05 | 27.23 | $26.27 | 75700 |
| 2026-06-04 | 27.33 | $27.37 | 76349 |
| 2026-06-03 | 27.22 | $27.43 | 75100 |
| 2026-06-02 | 27.07 | $27.40 | 93900 |
| 2026-06-01 | 26.90 | $27.06 | 64026 |
| 2026-05-29 | 26.76 | $26.90 | 109500 |
| 2026-05-28 | 26.64 | $27.05 | 124417 |
| 2026-05-27 | 26.45 | $26.94 | 125755 |
| 2026-05-26 | 26.26 | $26.35 | 69922 |
| 2026-05-22 | 26.15 | $26.00 | 70432 |
| 2026-05-21 | 26.10 | $25.71 | 42800 |
| 2026-05-20 | 26.10 | $25.52 | 118800 |
| 2026-05-19 | 26.13 | $25.18 | 65400 |
| 2026-05-18 | 26.23 | $25.59 | 111800 |
| 2026-05-15 | 26.26 | $26.21 | 68600 |
| 2026-05-14 | 26.15 | $26.60 | 128702 |
| 2026-05-13 | 25.94 | $26.10 | 78100 |
| 2026-05-12 | 25.79 | $25.95 | 52924 |
| 2026-05-11 | 25.65 | $25.97 | 82600 |
| 2026-05-08 | 25.48 | $25.82 | 99200 |
| 2026-05-07 | 25.30 | $25.66 | 150431 |
| 2026-05-06 | 25.13 | $25.76 | 143900 |
| 2026-05-05 | 24.90 | $25.28 | 98640 |
| 2026-05-04 | 24.73 | $24.81 | 81300 |
| 2026-05-01 | 24.62 | $24.72 | 78400 |
| 2026-04-30 | 24.52 | $24.48 | 124644 |
| 2026-04-29 | 24.45 | $24.07 | 173500 |
| 2026-04-28 | 24.44 | $24.57 | 107600 |
| 2026-04-27 | 24.33 | $24.77 | 110000 |
| 2026-04-24 | 24.15 | $24.68 | 69616 |
| 2026-04-23 | 23.95 | $24.26 | 75900 |
| 2026-04-22 | 23.81 | $24.33 | 59500 |
| 2026-04-21 | 23.63 | $24.09 | 79831 |
| 2026-04-20 | 23.47 | $24.14 | 38300 |
| 2026-04-17 | 23.27 | $24.00 | 56141 |
| 2026-04-16 | 23.06 | $23.76 | 86519 |
| 2026-04-15 | 22.87 | $23.85 | 105600 |
| 2026-04-14 | 22.63 | $23.72 | 74500 |
| 2026-04-13 | 22.37 | $23.39 | 66200 |
| 2026-04-10 | 22.14 | $23.19 | 92628 |
| 2026-04-09 | 21.91 | $22.92 | 63917 |
| 2026-04-08 | 21.71 | $22.66 | 77250 |
| 2026-04-07 | 21.53 | $21.84 | 64100 |
| 2026-04-06 | 21.49 | $21.89 | 63541 |
| 2026-04-02 | 21.44 | $21.80 | 53300 |
| 2026-04-01 | 21.41 | $21.85 | 85600 |
| 2026-03-31 | 21.35 | $21.41 | 146500 |
| 2026-03-30 | 21.39 | $21.10 | 149739 |
| 2026-03-27 | 21.50 | $21.16 | 154000 |
| 2026-03-26 | 21.61 | $21.59 | 91100 |
| 2026-03-25 | 21.66 | $22.08 | 73200 |
| 2026-03-24 | 21.61 | $21.59 | 89835 |
| 2026-03-23 | 21.66 | $21.47 | 77915 |
| 2026-03-20 | 21.74 | $21.24 | 90904 |
| 2026-03-19 | 21.89 | $21.60 | 101600 |
| 2026-03-18 | 21.98 | $21.71 | 68900 |
| 2026-03-17 | 22.08 | $21.94 | 42000 |
| 2026-03-16 | 22.14 | $21.87 | 63430 |
| 2026-03-13 | 22.22 | $21.70 | 54316 |
| 2026-03-12 | 22.36 | $21.90 | 93615 |
| 2026-03-11 | 22.47 | $22.38 | 48900 |
| 2026-03-10 | 22.51 | $22.05 | 58727 |
| 2026-03-09 | 22.62 | $21.96 | 99300 |
| 2026-03-06 | 22.76 | $22.05 | 106700 |
| 2026-03-05 | 22.92 | $22.59 | 81311 |
| 2026-03-04 | 22.98 | $22.88 | 70926 |
| 2026-03-03 | 22.99 | $22.72 | 79700 |
| 2026-03-02 | 23.04 | $22.96 | 53422 |
| 2026-02-27 | 23.04 | $23.02 | 96321 |
| 2026-02-26 | 23.03 | $23.26 | 120300 |
| 2026-02-25 | 22.97 | $23.46 | 117735 |
| 2026-02-24 | 22.85 | $23.15 | 92910 |
| 2026-02-23 | 22.78 | $22.87 | 89200 |
| 2026-02-20 | 22.76 | $23.01 | 53938 |
| 2026-02-19 | 22.70 | $22.86 | 64000 |
| 2026-02-18 | 22.67 | $22.97 | 105400 |
| 2026-02-17 | 22.61 | $22.73 | 66700 |
| 2026-02-13 | 22.59 | $22.59 | 136814 |
| 2026-02-12 | 22.60 | $22.53 | 135200 |
| 2026-02-11 | 22.62 | $22.82 | 115819 |
| 2026-02-10 | 22.58 | $22.77 | 117900 |
| 2026-02-09 | 22.55 | $22.76 | 124963 |
| 2026-02-06 | 22.51 | $22.58 | 111449 |
| 2026-02-05 | 22.51 | $21.97 | 156100 |
| 2026-02-04 | 22.64 | $22.43 | 155521 |
| 2026-02-03 | 22.69 | $22.54 | 105100 |
| 2026-02-02 | 22.73 | $22.62 | 200405 |
| 2026-01-30 | 22.76 | $22.64 | 86054 |
| 2026-01-29 | 22.78 | $22.87 | 150000 |
| 2026-01-28 | 22.77 | $22.88 | 112920 |
| 2026-01-27 | 22.74 | $22.77 | 78617 |
| 2026-01-26 | 22.74 | $22.62 | 60100 |
| 2026-01-23 | 22.77 | $22.60 | 120100 |
| 2026-01-22 | 22.81 | $22.80 | 91600 |
| 2026-01-21 | 22.81 | $22.65 | 90433 |
| 2026-01-20 | 22.84 | $22.46 | 121345 |
| 2026-01-16 | 22.92 | $22.93 | 154100 |
| 2026-01-15 | 22.91 | $23.25 | 107645 |
| 2026-01-14 | 22.84 | $23.33 | 123200 |
| 2026-01-13 | 22.73 | $23.47 | 127900 |
| 2026-01-12 | 22.58 | $23.48 | 169100 |
| 2026-01-09 | 22.40 | $23.29 | 516100 |
| 2026-01-08 | 22.24 | $22.50 | 188300 |
| 2026-01-07 | 22.21 | $22.46 | 85600 |
| 2026-01-06 | 22.20 | $22.41 | 110100 |
| 2026-01-05 | 22.19 | $22.05 | 106119 |
| 2026-01-02 | 22.26 | $21.84 | 101578 |
| 2025-12-31 | 22.38 | $21.75 | 100803 |
| 2025-12-30 | 22.55 | $21.98 | 213600 |
| 2025-12-29 | 22.70 | $22.05 | 149700 |
| 2025-12-26 | 22.85 | $23.17 | 216603 |
| 2025-12-24 | 22.80 | $23.35 | 35304 |
| 2025-12-23 | 22.70 | $23.24 | 86709 |
| 2025-12-22 | 22.61 | $23.06 | 94400 |
| 2025-12-19 | 22.54 | $22.71 | 71812 |
| 2025-12-18 | 22.54 | $22.28 | 79000 |
| 2025-12-17 | 22.63 | $22.20 | 110148 |
| 2025-12-16 | 22.75 | $22.43 | 75113 |
| 2025-12-15 | 22.85 | $22.42 | 126300 |
| 2025-12-12 | 22.96 | $22.72 | 101538 |
| 2025-12-11 | 23.03 | $22.97 | 105900 |
| 2025-12-10 | 23.06 | $23.34 | 70307 |
| 2025-12-09 | 23.02 | $23.15 | 81021 |
| 2025-12-08 | 23.01 | $23.37 | 78043 |
| 2025-12-05 | 22.96 | $23.45 | 56900 |
| 2025-12-04 | 22.88 | $23.35 | 49639 |
| 2025-12-03 | 22.81 | $23.16 | 56300 |
| 2025-12-02 | 22.77 | $23.10 | 69200 |
| 2025-12-01 | 22.73 | $23.11 | 53548 |
| 2025-11-28 | 22.70 | $23.39 | 41300 |
| 2025-11-26 | 22.60 | $23.33 | 123640 |
| 2025-11-25 | 22.50 | $22.75 | 138700 |
| 2025-11-24 | 22.51 | $22.23 | 76548 |
| 2025-11-21 | 22.63 | $21.79 | 73123 |
| 2025-11-20 | 22.87 | $21.76 | 113900 |
| 2025-11-19 | 23.16 | $22.47 | 65500 |
| 2025-11-18 | 23.35 | $22.39 | 114532 |
| 2025-11-17 | 23.58 | $22.59 | 114859 |
| 2025-11-14 | 23.81 | $22.98 | 126400 |
| 2025-11-13 | 24.00 | $23.32 | 86800 |
| 2025-11-12 | 24.14 | $24.08 | 59800 |
| 2025-11-11 | 24.15 | $24.16 | 54718 |
| 2025-11-10 | 24.15 | $24.17 | 96700 |
| 2025-11-07 | 24.13 | $23.80 | 51900 |
| 2025-11-06 | 24.20 | $23.98 | 64913 |
| 2025-11-05 | 24.24 | $24.13 | 77404 |
| 2025-11-04 | 24.25 | $24.30 | 61500 |
| 2025-11-03 | 24.22 | $24.72 | 68848 |
| 2025-10-31 | 24.10 | $24.65 | 71800 |
| 2025-10-30 | 23.98 | $24.50 | 121922 |
| 2025-10-29 | 23.87 | $24.58 | 116192 |
| 2025-10-28 | 23.73 | $24.28 | 79300 |
| 2025-10-27 | 23.63 | $24.28 | 125471 |
| 2025-10-24 | 23.51 | $23.77 | 98056 |
| 2025-10-23 | 23.48 | $23.35 | 105900 |
| 2025-10-22 | 23.53 | $23.09 | 98500 |
| 2025-10-21 | 23.65 | $23.37 | 69288 |
| 2025-10-20 | 23.74 | $23.62 | 71679 |
| 2025-10-17 | 23.78 | $23.67 | 49900 |
| 2025-10-16 | 23.82 | $23.79 | 65300 |
| 2025-10-15 | 23.85 | $24.04 | 175221 |
| 2025-10-14 | 23.82 | $23.57 | 81800 |
| 2025-10-13 | 23.89 | $23.79 | 60000 |
| 2025-10-10 | 23.93 | $23.45 | 43400 |
| 2025-10-09 | 24.05 | $24.11 | 37100 |
| 2025-10-08 | 24.04 | $24.08 | 50900 |
| 2025-10-07 | 24.05 | $23.89 | 77900 |
| 2025-10-06 | 24.09 | $24.03 | 102000 |
| 2025-10-03 | 24.11 | $24.06 | 60400 |
| 2025-10-02 | 24.13 | $24.19 | 67300 |
| 2025-10-01 | 24.13 | $24.24 | 68733 |
| 2025-09-30 | 24.11 | $24.03 | 78900 |
| 2025-09-29 | 24.14 | $24.03 | 124200 |
| 2025-09-26 | 24.17 | $24.12 | 88511 |
| 2025-09-25 | 24.19 | $23.85 | 72100 |
| 2025-09-24 | 24.27 | $24.15 | 78413 |
| 2025-09-23 | 24.30 | $24.28 | 57300 |
| 2025-09-22 | 24.30 | $24.50 | 56607 |
| 2025-09-19 | 24.26 | $24.29 | 43083 |
| 2025-09-18 | 24.26 | $24.28 | 65706 |
| 2025-09-17 | 24.26 | $24.06 | 52424 |
| 2025-09-16 | 24.30 | $24.24 | 63000 |
| 2025-09-15 | 24.32 | $24.33 | 92900 |
| 2025-09-12 | 24.32 | $24.39 | 79100 |
| 2025-09-11 | 24.31 | $24.62 | 63700 |
| 2025-09-10 | 24.24 | $24.58 | 57832 |
| 2025-09-09 | 24.18 | $24.39 | 48772 |
| 2025-09-08 | 24.14 | $24.26 | 39234 |
| 2025-09-05 | 24.13 | $24.04 | 64141 |
| 2025-09-04 | 24.16 | $24.08 | 80200 |
| 2025-09-03 | 24.19 | $23.91 | 65035 |
| 2025-09-02 | 24.26 | $23.96 | 82900 |
| 2025-08-29 | 24.34 | $24.51 | 62002 |
| 2025-08-28 | 24.30 | $24.61 | 105532 |
| 2025-08-27 | 24.25 | $24.47 | 69600 |
| 2025-08-26 | 24.21 | $24.26 | 37100 |
| 2025-08-25 | 24.21 | $24.10 | 81430 |
| 2025-08-22 | 24.25 | $24.15 | 49700 |
| 2025-08-21 | 24.28 | $23.75 | 57016 |
| 2025-08-20 | 24.40 | $23.99 | 60922 |
| 2025-08-19 | 24.50 | $24.15 | 52821 |
| 2025-08-18 | 24.57 | $24.24 | 47946 |
| 2025-08-15 | 24.64 | $24.43 | 23900 |
| 2025-08-14 | 24.67 | $24.44 | 57937 |
| 2025-08-13 | 24.71 | $24.54 | 78300 |
| 2025-08-12 | 24.74 | $24.47 | 65516 |
| 2025-08-11 | 24.78 | $24.50 | 52600 |
| 2025-08-08 | 24.82 | $24.70 | 58512 |
| 2025-08-07 | 24.83 | $24.54 | 73400 |
| 2025-08-06 | 24.87 | $25.00 | 57904 |
| 2025-08-05 | 24.82 | $24.60 | 71901 |
| 2025-08-04 | 24.84 | $24.74 | 62918 |
| 2025-08-01 | 24.84 | $24.59 | 57400 |
| 2025-07-31 | 24.86 | $24.82 | 60518 |
| 2025-07-30 | 24.84 | $24.80 | 114104 |
| 2025-07-29 | 24.82 | $24.82 | 60240 |
| 2025-07-28 | 24.79 | $24.65 | 50500 |
| 2025-07-25 | 24.79 | $24.68 | 31605 |
| 2025-07-24 | 24.78 | $24.60 | 38020 |
| 2025-07-23 | 24.79 | $24.62 | 56300 |
| 2025-07-22 | 24.79 | $24.68 | 54933 |
| 2025-07-21 | 24.77 | $24.66 | 52131 |
| 2025-07-18 | 24.76 | $24.68 | 46513 |
| 2025-07-17 | 24.74 | $24.55 | 63316 |
| 2025-07-16 | 24.73 | $24.53 | 37324 |
| 2025-07-15 | 24.73 | $24.69 | 106118 |
| 2025-07-14 | 24.70 | $24.22 | 70100 |
| 2025-07-11 | 24.76 | $24.33 | 35800 |
| 2025-07-10 | 24.80 | $24.50 | 66732 |
| 2025-07-09 | 24.80 | $24.59 | 45500 |
| 2025-07-08 | 24.79 | $24.54 | 40510 |
| 2025-07-07 | 24.78 | $24.55 | 69553 |
| 2025-07-03 | 24.77 | $24.69 | 36900 |
| 2025-07-02 | 24.72 | $24.60 | 59100 |
| 2025-07-01 | 24.68 | $24.64 | 89500 |
| 2025-06-30 | 24.62 | $24.82 | 92405 |
| 2025-06-27 | 24.50 | $24.77 | 121048 |
| 2025-06-26 | 24.38 | $24.75 | 92600 |
| 2025-06-25 | 24.24 | $24.19 | 48968 |
| 2025-06-24 | 24.19 | $23.92 | 83946 |
| 2025-06-23 | 24.19 | $23.51 | 59405 |
| 2025-06-20 | 24.27 | $23.50 | 82172 |
| 2025-06-18 | 24.36 | $23.75 | 106601 |
| 2025-06-17 | 24.41 | $23.52 | 113810 |
| 2025-06-16 | 24.52 | $23.78 | 147571 |
| 2025-06-13 | 24.58 | $24.14 | 43236 |
| 2025-06-12 | 24.56 | $24.41 | 62912 |
| 2025-06-11 | 24.49 | $24.45 | 73931 |
| 2025-06-10 | 24.39 | $24.59 | 95736 |
| 2025-06-09 | 24.23 | $24.26 | 79343 |
| 2025-06-06 | 24.12 | $24.19 | 75847 |
| 2025-06-05 | 23.99 | $24.14 | 59100 |
| 2025-06-04 | 23.86 | $24.41 | 89931 |
| 2025-06-03 | 23.64 | $24.04 | 76700 |
| 2025-06-02 | 23.45 | $23.75 | 65163 |
| 2025-05-30 | 23.29 | $23.65 | 77244 |
| 2025-05-29 | 23.13 | $23.53 | 168200 |
| 2025-05-28 | 22.95 | $23.10 | 105632 |
| 2025-05-27 | 22.84 | $22.99 | 76949 |
| 2025-05-23 | 22.72 | $22.50 | 22721 |
| 2025-05-22 | 22.69 | $22.68 | 38400 |
| 2025-05-21 | 22.61 | $22.65 | 69914 |
| 2025-05-20 | 22.52 | $22.90 | 86400 |
| 2025-05-19 | 22.36 | $22.89 | 70823 |
| 2025-05-16 | 22.17 | $22.85 | 33200 |
| 2025-05-15 | 21.95 | $22.64 | 68308 |
| 2025-05-14 | 21.74 | $22.71 | 102100 |
| 2025-05-13 | 21.48 | $22.38 | 70900 |
| 2025-05-12 | 21.25 | $21.98 | 100931 |
| 2025-05-09 | 21.06 | $21.65 | 46400 |
| 2025-05-08 | 20.91 | $21.48 | 53700 |
| 2025-05-07 | 20.77 | $21.36 | 43600 |
| 2025-05-06 | 20.63 | $21.22 | 55843 |
| 2025-05-05 | 20.49 | $21.54 | 99441 |
| 2025-05-02 | 20.27 | $21.50 | 63300 |
| 2025-05-01 | 20.02 | $21.01 | 63400 |
| 2025-04-30 | 19.83 | $20.90 | 65215 |
| 2025-04-29 | 19.64 | $20.82 | 126017 |
| 2025-04-28 | 19.44 | $20.65 | 78525 |
| 2025-04-25 | 19.24 | $20.58 | 86000 |
| 2025-04-24 | 19.04 | $20.17 | 74642 |
| 2025-04-23 | 18.88 | $19.81 | 97800 |
| 2025-04-22 | 18.79 | $19.29 | 67300 |
| 2025-04-21 | 18.79 | $18.79 | 68000 |
| 2025-04-17 | 18.91 | $19.40 | 49137 |
| 2025-04-16 | 18.92 | $19.20 | 53904 |
| 2025-04-15 | 18.98 | $19.59 | 92200 |
| 2025-04-14 | 18.98 | $19.57 | 62400 |
| 2025-04-11 | 18.99 | $19.51 | 124900 |
| 2025-04-10 | 19.02 | $19.43 | 141934 |
| 2025-04-09 | 19.07 | $19.93 | 257100 |
| 2025-04-08 | 19.04 | $18.11 | 190607 |
| 2025-04-07 | 19.39 | $17.61 | 293186 |
| 2025-04-04 | 19.91 | $18.08 | 338083 |
| 2025-04-03 | 20.43 | $19.66 | 162314 |
| 2025-04-02 | 20.69 | $20.83 | 101620 |
| 2025-04-01 | 20.76 | $20.72 | 88722 |
| 2025-03-31 | 20.87 | $20.63 | 131900 |
| 2025-03-28 | 21.02 | $21.08 | 127342 |
| 2025-03-27 | 21.11 | $21.22 | 91700 |
| 2025-03-26 | 21.18 | $21.40 | 74534 |
| 2025-03-25 | 21.23 | $21.85 | 63500 |
| 2025-03-24 | 21.20 | $21.72 | 69200 |
| 2025-03-21 | 21.20 | $21.60 | 63521 |
| 2025-03-20 | 21.23 | $21.53 | 55300 |
| 2025-03-19 | 21.29 | $21.53 | 65831 |
| 2025-03-18 | 21.36 | $21.20 | 76000 |
| 2025-03-17 | 21.52 | $21.47 | 91800 |
| 2025-03-14 | 21.65 | $21.32 | 75500 |
| 2025-03-13 | 21.84 | $21.04 | 89600 |
| 2025-03-12 | 22.13 | $21.34 | 77937 |
| 2025-03-11 | 22.40 | $20.98 | 131600 |
| 2025-03-10 | 22.80 | $21.03 | 189618 |
| 2025-03-07 | 23.26 | $22.32 | 96613 |
| 2025-03-06 | 23.52 | $22.40 | 157917 |
| 2025-03-05 | 23.82 | $23.21 | 61516 |
| 2025-03-04 | 23.99 | $22.95 | 173400 |
| 2025-03-03 | 24.24 | $23.48 | 103828 |
| 2025-02-28 | 24.42 | $23.84 | 82600 |
| 2025-02-27 | 24.56 | $23.64 | 150700 |
| 2025-02-26 | 24.76 | $24.08 | 104200 |
| 2025-02-25 | 24.90 | $24.00 | 96100 |
| 2025-02-24 | 25.09 | $24.19 | 115300 |
| 2025-02-21 | 25.26 | $24.59 | 72246 |
| 2025-02-20 | 25.37 | $25.28 | 69100 |
| 2025-02-19 | 25.35 | $25.31 | 79123 |
| 2025-02-18 | 25.32 | $25.21 | 79634 |
| 2025-02-14 | 25.31 | $25.20 | 54341 |
| 2025-02-13 | 25.29 | $25.15 | 69420 |
| 2025-02-12 | 25.28 | $25.38 | 65966 |
| 2025-02-11 | 25.22 | $25.57 | 65800 |
| 2025-02-10 | 25.10 | $25.53 | 77300 |
| 2025-02-07 | 24.98 | $25.39 | 92600 |
| 2025-02-06 | 24.86 | $25.46 | 125449 |
| 2025-02-05 | 24.71 | $25.00 | 63400 |
| 2025-02-04 | 24.62 | $24.72 | 115000 |
| 2025-02-03 | 24.59 | $24.54 | 90200 |
| 2025-01-31 | 24.58 | $25.02 | 60446 |
| 2025-01-30 | 24.47 | $24.98 | 163644 |
| 2025-01-29 | 24.35 | $24.13 | 109776 |
| 2025-01-28 | 24.39 | $23.92 | 174613 |
| 2025-01-27 | 24.48 | $23.70 | 278232 |
| 2025-01-24 | 24.63 | $25.40 | 127447 |
| 2025-01-23 | 24.45 | $25.27 | 126148 |
| 2025-01-22 | 24.26 | $24.96 | 132900 |
| 2025-01-21 | 24.11 | $24.51 | 75800 |
| 2025-01-17 | 24.02 | $24.13 | 55756 |
| 2025-01-16 | 24.01 | $24.00 | 72900 |
| 2025-01-15 | 24.02 | $24.08 | 58800 |
| 2025-01-14 | 24.01 | $23.50 | 69408 |
| 2025-01-13 | 24.13 | $23.34 | 79500 |
| 2025-01-10 | 24.30 | $23.53 | 103800 |
| 2025-01-08 | 24.46 | $23.81 | 120247 |
| 2025-01-07 | 24.58 | $23.86 | 110000 |
| 2025-01-06 | 24.71 | $24.50 | 109800 |
| 2025-01-03 | 24.73 | $24.27 | 76931 |
| 2025-01-02 | 24.79 | $24.16 | 100005 |
| 2024-12-31 | 24.89 | $24.66 | 73127 |
| 2024-12-30 | 24.89 | $24.95 | 179000 |
| 2024-12-27 | 24.83 | $25.08 | 82500 |
| 2024-12-26 | 24.74 | $25.09 | 73523 |
| 2024-12-24 | 24.62 | $25.12 | 87500 |
| 2024-12-23 | 24.48 | $24.31 | 84900 |
| 2024-12-20 | 24.48 | $23.71 | 73735 |
| 2024-12-19 | 24.61 | $23.64 | 85500 |
| 2024-12-18 | 24.77 | $23.82 | 117508 |
| 2024-12-17 | 24.91 | $24.28 | 63100 |
| 2024-12-16 | 24.98 | $24.78 | 95100 |
| 2024-12-13 | 24.95 | $24.41 | 80202 |
| 2024-12-12 | 24.99 | $24.25 | 95722 |
| 2024-12-11 | 25.07 | $24.67 | 83336 |
| 2024-12-10 | 25.06 | $24.76 | 84132 |
| 2024-12-09 | 25.03 | $25.20 | 87607 |
| 2024-12-06 | 24.90 | $25.45 | 89094 |
| 2024-12-05 | 24.69 | $25.39 | 117450 |
| 2024-12-04 | 24.46 | $24.97 | 88643 |
| 2024-12-03 | 24.27 | $24.77 | 86347 |
| 2024-12-02 | 24.09 | $24.79 | 101939 |
| 2024-11-29 | 23.88 | $24.57 | 66524 |
| 2024-11-27 | 23.67 | $24.30 | 155200 |
| 2024-11-26 | 23.48 | $24.08 | 89806 |
| 2024-11-25 | 23.31 | $23.84 | 88726 |
| 2024-11-22 | 23.16 | $23.58 | 102733 |
| 2024-11-21 | 23.03 | $23.34 | 75200 |
| 2024-11-20 | 22.94 | $22.87 | 35544 |
| 2024-11-19 | 22.93 | $22.84 | 71300 |
| 2024-11-18 | 22.92 | $22.58 | 57545 |
| 2024-11-15 | 22.96 | $22.48 | 85200 |
| 2024-11-14 | 23.03 | $22.72 | 55703 |
| 2024-11-13 | 23.06 | $22.81 | 92305 |
| 2024-11-12 | 23.07 | $23.05 | 75226 |
| 2024-11-11 | 23.03 | $23.57 | 73940 |
| 2024-11-08 | 22.88 | $23.70 | 132200 |
| 2024-11-07 | 22.67 | $23.13 | 85900 |
| 2024-11-06 | 22.54 | $22.81 | 133316 |
| 2024-11-05 | 22.46 | $22.54 | 56400 |
| 2024-11-04 | 22.43 | $22.06 | 41803 |
| 2024-11-01 | 22.48 | $22.18 | 53217 |
| 2024-10-31 | 22.52 | $22.33 | 47038 |
| 2024-10-30 | 22.54 | $22.64 | 121425 |
| 2024-10-29 | 22.49 | $22.41 | 93744 |
| 2024-10-28 | 22.48 | $22.29 | 45536 |
| 2024-10-25 | 22.49 | $22.14 | 80127 |
| 2024-10-24 | 22.53 | $21.96 | 92000 |
| 2024-10-23 | 22.62 | $22.26 | 92235 |
| 2024-10-22 | 22.65 | $22.56 | 40000 |
| 2024-10-21 | 22.62 | $22.57 | 53900 |
| 2024-10-18 | 22.59 | $22.51 | 54545 |
| 2024-10-17 | 22.56 | $22.36 | 60634 |
| 2024-10-16 | 22.56 | $22.47 | 53500 |
| 2024-10-15 | 22.52 | $22.53 | 59838 |
| 2024-10-14 | 22.47 | $22.73 | 48938 |
| 2024-10-11 | 22.37 | $22.63 | 93125 |
| 2024-10-10 | 22.27 | $22.50 | 70600 |
| 2024-10-09 | 22.17 | $22.70 | 91900 |
| 2024-10-08 | 22.02 | $22.19 | 61248 |
| 2024-10-07 | 21.95 | $22.15 | 95800 |
| 2024-10-04 | 21.87 | $22.08 | 58749 |
| 2024-10-03 | 21.79 | $21.85 | 74238 |
| 2024-10-02 | 21.75 | $21.85 | 53464 |
| 2024-10-01 | 21.70 | $21.71 | 81800 |
| 2024-09-30 | 21.67 | $21.97 | 67024 |
| 2024-09-27 | 21.58 | $21.90 | 108900 |
| 2024-09-26 | 21.49 | $21.63 | 150209 |
| 2024-09-25 | 21.44 | $21.73 | 72130 |
| 2024-09-24 | 21.35 | $21.74 | 72200 |
| 2024-09-23 | 21.26 | $21.57 | 49300 |
| 2024-09-20 | 21.18 | $21.57 | 33000 |
| 2024-09-19 | 21.09 | $21.49 | 49016 |
| 2024-09-18 | 21.00 | $21.34 | 81102 |
| 2024-09-17 | 20.93 | $21.08 | 43400 |
| 2024-09-16 | 20.90 | $20.99 | 53548 |
| 2024-09-13 | 20.89 | $20.80 | 87933 |
| 2024-09-12 | 20.91 | $20.92 | 61247 |
| 2024-09-11 | 20.92 | $20.86 | 70041 |
| 2024-09-10 | 20.94 | $20.75 | 45024 |
| 2024-09-09 | 20.98 | $20.45 | 116300 |
| 2024-09-06 | 21.10 | $20.46 | 78809 |
| 2024-09-05 | 21.23 | $20.96 | 53612 |
| 2024-09-04 | 21.28 | $21.20 | 59216 |
| 2024-09-03 | 21.28 | $21.23 | 46600 |
| 2024-08-30 | 21.28 | $21.66 | 63800 |
| 2024-08-29 | 21.18 | $21.52 | 176200 |
| 2024-08-28 | 21.10 | $21.09 | 78400 |
| 2024-08-27 | 21.10 | $21.02 | 73630 |
| 2024-08-26 | 21.11 | $21.00 | 103234 |
| 2024-08-23 | 21.13 | $21.20 | 80778 |
| 2024-08-22 | 21.10 | $21.04 | 75500 |
| 2024-08-21 | 21.11 | $21.47 | 70900 |
| 2024-08-20 | 21.02 | $21.49 | 58912 |
| 2024-08-19 | 20.92 | $21.38 | 65703 |
| 2024-08-16 | 20.83 | $21.45 | 68546 |
| 2024-08-15 | 20.70 | $21.07 | 98800 |
| 2024-08-14 | 20.64 | $20.85 | 53900 |
| 2024-08-13 | 20.61 | $20.93 | 97133 |
| 2024-08-12 | 20.56 | $20.75 | 47300 |
| 2024-08-09 | 20.54 | $20.76 | 56412 |
| 2024-08-08 | 20.52 | $20.38 | 71347 |
| 2024-08-07 | 20.58 | $20.16 | 109600 |
| 2024-08-06 | 20.69 | $20.27 | 103939 |
| 2024-08-05 | 20.80 | $19.84 | 187443 |
| 2024-08-02 | 21.02 | $20.38 | 163922 |
| 2024-08-01 | 21.16 | $21.19 | 92105 |
| 2024-07-31 | 21.16 | $21.29 | 87536 |
| 2024-07-30 | 21.13 | $20.91 | 148900 |
| 2024-07-29 | 21.17 | $20.92 | 73241 |
| 2024-07-26 | 21.22 | $20.64 | 80923 |
| 2024-07-25 | 21.34 | $20.87 | 70510 |
| 2024-07-24 | 21.43 | $20.82 | 108400 |
| 2024-07-23 | 21.54 | $21.30 | 119900 |
| 2024-07-22 | 21.57 | $21.26 | 112700 |
| 2024-07-19 | 21.61 | $20.88 | 139000 |
| 2024-07-18 | 21.73 | $20.74 | 169400 |
| 2024-07-17 | 21.90 | $21.23 | 161100 |
| 2024-07-16 | 22.00 | $21.96 | 96023 |
| 2024-07-15 | 21.95 | $21.80 | 97445 |
| 2024-07-12 | 21.92 | $21.64 | 113235 |
| 2024-07-11 | 21.92 | $21.60 | 145100 |
| 2024-07-10 | 21.93 | $22.08 | 162300 |
| 2024-07-09 | 21.84 | $21.97 | 155600 |
| 2024-07-08 | 21.74 | $21.80 | 91299 |
| 2024-07-05 | 21.67 | $21.88 | 99000 |
| 2024-07-03 | 21.57 | $21.72 | 68600 |
| 2024-07-02 | 21.47 | $21.60 | 106700 |
| 2024-07-01 | 21.39 | $21.56 | 158008 |
| 2024-06-28 | 21.30 | $21.71 | 142741 |
| 2024-06-27 | 21.16 | $21.58 | 221600 |
| 2024-06-26 | 21.02 | $21.08 | 167100 |
| 2024-06-25 | 20.97 | $21.08 | 76844 |
| 2024-06-24 | 20.90 | $20.96 | 115600 |
| 2024-06-21 | 20.85 | $21.16 | 98900 |
| 2024-06-20 | 20.74 | $21.26 | 317900 |
| 2024-06-18 | 20.59 | $20.99 | 160330 |
| 2024-06-17 | 20.47 | $20.71 | 98177 |
| 2024-06-14 | 20.39 | $20.58 | 108224 |
| 2024-06-13 | 20.33 | $20.48 | 124100 |
| 2024-06-12 | 20.27 | $20.73 | 269918 |
| 2024-06-11 | 20.16 | $20.41 | 123200 |
| 2024-06-10 | 20.09 | $20.22 | 111523 |
| 2024-06-07 | 20.04 | $20.10 | 51400 |
| 2024-06-06 | 20.02 | $20.10 | 86303 |
| 2024-06-05 | 19.99 | $20.04 | 121500 |
| 2024-06-04 | 19.97 | $19.83 | 96100 |
| 2024-06-03 | 19.99 | $19.89 | 55500 |
| 2024-05-31 | 20.00 | $19.95 | 90844 |
| 2024-05-30 | 19.99 | $20.00 | 179670 |
| 2024-05-29 | 19.98 | $19.91 | 104346 |
| 2024-05-28 | 19.98 | $19.96 | 81319 |
| 2024-05-24 | 19.97 | $19.96 | 77700 |
| 2024-05-23 | 19.96 | $19.82 | 127524 |
| 2024-05-22 | 19.97 | $20.00 | 80565 |
| 2024-05-21 | 19.95 | $20.00 | 89711 |
| 2024-05-20 | 19.92 | $19.93 | 95200 |
| 2024-05-17 | 19.90 | $19.89 | 63805 |
| 2024-05-16 | 19.89 | $19.64 | 207841 |
| 2024-05-15 | 19.93 | $20.08 | 84900 |
| 2024-05-14 | 19.88 | $19.97 | 98618 |
| 2024-05-13 | 19.85 | $19.92 | 72700 |
| 2024-05-10 | 19.82 | $19.90 | 78500 |
| 2024-05-09 | 19.78 | $20.00 | 87841 |
| 2024-05-08 | 19.73 | $20.04 | 60900 |
| 2024-05-07 | 19.65 | $20.03 | 108006 |
| 2024-05-06 | 19.56 | $20.08 | 116022 |
| 2024-05-03 | 19.45 | $19.98 | 121500 |
| 2024-05-02 | 19.34 | $19.63 | 58842 |
| 2024-05-01 | 19.29 | $19.40 | 118744 |
| 2024-04-30 | 19.27 | $19.38 | 124100 |
| 2024-04-29 | 19.26 | $19.59 | 155940 |
| 2024-04-26 | 19.21 | $19.43 | 66000 |
| 2024-04-25 | 19.18 | $19.16 | 62744 |
| 2024-04-24 | 19.20 | $19.18 | 86700 |
| 2024-04-23 | 19.23 | $19.16 | 81400 |
| 2024-04-22 | 19.26 | $18.86 | 131600 |
| 2024-04-19 | 19.37 | $18.76 | 134606 |
| 2024-04-18 | 19.51 | $18.97 | 76000 |
| 2024-04-17 | 19.63 | $19.10 | 74216 |
| 2024-04-16 | 19.74 | $19.16 | 174300 |
| 2024-04-15 | 19.86 | $19.39 | 108500 |
| 2024-04-12 | 19.95 | $19.64 | 83200 |
| 2024-04-11 | 20.00 | $19.88 | 53125 |
| 2024-04-10 | 20.00 | $19.71 | 97419 |
| 2024-04-09 | 20.05 | $20.06 | 124708 |
| 2024-04-08 | 20.02 | $20.08 | 133300 |
| 2024-04-05 | 19.98 | $19.92 | 80500 |
| 2024-04-04 | 19.97 | $19.77 | 89900 |
| 2024-04-03 | 19.99 | $19.86 | 108770 |
| 2024-04-02 | 19.99 | $19.90 | 137708 |
| 2024-04-01 | 19.99 | $20.00 | 105520 |
| 2024-03-28 | 19.95 | $20.07 | 166226 |
| 2024-03-27 | 19.90 | $20.03 | 130953 |
| 2024-03-26 | 19.85 | $19.95 | 153200 |
| 2024-03-25 | 19.80 | $19.86 | 59500 |
| 2024-03-22 | 19.76 | $19.91 | 75524 |
| 2024-03-21 | 19.71 | $19.92 | 157336 |
| 2024-03-20 | 19.64 | $19.66 | 95737 |
| 2024-03-19 | 19.62 | $19.35 | 113400 |
| 2024-03-18 | 19.66 | $19.26 | 84000 |
| 2024-03-15 | 19.72 | $19.25 | 81701 |
| 2024-03-14 | 19.79 | $19.41 | 165546 |
| 2024-03-13 | 19.84 | $19.63 | 92200 |
| 2024-03-12 | 19.85 | $19.59 | 163700 |
| 2024-03-11 | 19.86 | $19.64 | 72500 |
| 2024-03-08 | 19.87 | $19.80 | 176043 |
| 2024-03-07 | 19.84 | $19.98 | 139597 |
| 2024-03-06 | 19.77 | $19.88 | 202745 |
| 2024-03-05 | 19.70 | $19.72 | 154300 |
| 2024-03-04 | 19.65 | $20.16 | 170233 |
| 2024-03-01 | 19.51 | $19.85 | 129674 |
| 2024-02-29 | 19.40 | $19.44 | 150144 |
| 2024-02-28 | 19.36 | $19.32 | 177805 |
| 2024-02-27 | 19.33 | $19.31 | 128962 |
| 2024-02-26 | 19.30 | $19.19 | 101200 |
| 2024-02-23 | 19.30 | $19.04 | 231400 |
| 2024-02-22 | 19.32 | $18.92 | 279147 |
| 2024-02-21 | 19.36 | $18.74 | 172900 |
| 2024-02-20 | 19.45 | $18.86 | 171500 |
| 2024-02-16 | 19.53 | $19.21 | 78303 |
| 2024-02-15 | 19.54 | $19.32 | 107720 |
| 2024-02-14 | 19.53 | $19.30 | 98100 |
| 2024-02-13 | 19.52 | $19.26 | 113100 |
| 2024-02-12 | 19.51 | $19.55 | 109931 |
| 2024-02-09 | 19.44 | $19.48 | 150624 |
| 2024-02-08 | 19.36 | $19.79 | 127706 |
| 2024-02-07 | 19.21 | $19.51 | 84500 |
| 2024-02-06 | 19.08 | $19.35 | 291903 |
| 2024-02-05 | 18.97 | $19.04 | 117529 |
| 2024-02-02 | 18.90 | $19.06 | 121700 |
| 2024-02-01 | 18.81 | $18.90 | 189036 |
| 2024-01-31 | 18.74 | $18.68 | 181800 |
| 2024-01-30 | 18.71 | $18.85 | 221700 |
| 2024-01-29 | 18.63 | $18.75 | 106200 |
| 2024-01-26 | 18.55 | $18.46 | 148833 |
| 2024-01-25 | 18.52 | $18.64 | 77800 |
| 2024-01-24 | 18.45 | $18.61 | 166647 |
| 2024-01-23 | 18.36 | $18.61 | 107447 |
| 2024-01-22 | 18.26 | $18.60 | 165336 |
| 2024-01-19 | 18.15 | $18.46 | 241500 |
| 2024-01-18 | 18.05 | $18.14 | 80738 |
| 2024-01-17 | 17.99 | $18.05 | 125604 |
| 2024-01-16 | 17.94 | $18.07 | 113437 |
| 2024-01-12 | 17.88 | $18.02 | 104918 |
| 2024-01-11 | 17.82 | $17.97 | 154432 |
| 2024-01-10 | 17.75 | $18.14 | 120700 |
| 2024-01-09 | 17.64 | $17.94 | 107128 |
| 2024-01-08 | 17.56 | $17.82 | 147035 |
| 2024-01-05 | 17.48 | $17.38 | 65820 |
| 2024-01-04 | 17.48 | $17.36 | 192046 |
| 2024-01-03 | 17.48 | $17.13 | 119531 |
| 2024-01-02 | 17.54 | $17.28 | 176700 |
| 2023-12-29 | 17.57 | $17.40 | 193112 |
| 2023-12-28 | 17.57 | $17.58 | 173600 |
| 2023-12-27 | 17.54 | $17.48 | 205601 |
| 2023-12-26 | 17.52 | $17.62 | 110600 |
| 2023-12-22 | 17.47 | $17.53 | 89240 |
| 2023-12-21 | 17.43 | $17.43 | 127520 |
| 2023-12-20 | 17.40 | $17.32 | 140035 |
| 2023-12-19 | 17.39 | $17.53 | 119200 |
| 2023-12-18 | 17.33 | $17.44 | 140000 |
| 2023-12-15 | 17.28 | $17.35 | 126200 |
| 2023-12-14 | 17.23 | $17.40 | 203027 |
| 2023-12-13 | 17.17 | $17.09 | 269300 |
| 2023-12-12 | 17.16 | $16.81 | 330900 |
| 2023-12-11 | 17.21 | $17.09 | 148900 |
| 2023-12-08 | 17.21 | $17.16 | 118500 |
| 2023-12-07 | 17.19 | $17.23 | 105900 |
| 2023-12-06 | 17.15 | $17.02 | 107800 |
| 2023-12-05 | 17.14 | $17.16 | 201000 |
| 2023-12-04 | 17.11 | $17.27 | 139612 |
| 2023-12-01 | 17.04 | $17.51 | 221900 |
| 2023-11-30 | 16.91 | $17.23 | 108503 |
| 2023-11-29 | 16.82 | $17.04 | 94248 |
| 2023-11-28 | 16.76 | $16.88 | 145300 |
| 2023-11-27 | 16.71 | $16.84 | 120500 |
| 2023-11-24 | 16.66 | $16.78 | 37600 |
| 2023-11-22 | 16.62 | $16.77 | 81100 |
| 2023-11-21 | 16.58 | $16.74 | 110100 |
| 2023-11-20 | 16.53 | $16.88 | 140305 |
| 2023-11-17 | 16.45 | $16.77 | 73443 |
| 2023-11-16 | 16.37 | $16.69 | 69600 |
| 2023-11-15 | 16.30 | $16.68 | 72835 |
| 2023-11-14 | 16.22 | $16.65 | 93033 |
| 2023-11-13 | 16.13 | $16.34 | 190447 |
| 2023-11-10 | 16.09 | $16.41 | 82400 |
| 2023-11-09 | 16.03 | $16.36 | 92614 |
| 2023-11-08 | 15.98 | $16.61 | 103442 |
| 2023-11-07 | 15.86 | $16.53 | 77106 |
| 2023-11-06 | 15.75 | $16.46 | 80500 |
| 2023-11-03 | 15.63 | $16.57 | 124410 |
| 2023-11-02 | 15.47 | $16.29 | 105200 |
| 2023-11-01 | 15.35 | $15.89 | 175507 |
| 2023-10-31 | 15.30 | $15.54 | 101441 |
| 2023-10-30 | 15.32 | $15.31 | 102414 |
| 2023-10-27 | 15.38 | $15.13 | 90012 |
| 2023-10-26 | 15.51 | $15.16 | 119400 |
| 2023-10-25 | 15.64 | $15.36 | 96967 |
| 2023-10-24 | 15.76 | $15.64 | 128700 |
| 2023-10-23 | 15.85 | $15.54 | 98500 |
| 2023-10-20 | 15.97 | $15.61 | 78714 |
| 2023-10-19 | 16.10 | $15.93 | 71500 |
| 2023-10-18 | 16.19 | $16.13 | 76130 |
| 2023-10-17 | 16.24 | $16.36 | 45610 |
| 2023-10-16 | 16.27 | $16.37 | 96200 |
| 2023-10-13 | 16.29 | $16.33 | 60031 |
| 2023-10-12 | 16.33 | $16.50 | 170200 |
| 2023-10-11 | 16.35 | $16.47 | 95600 |
| 2023-10-10 | 16.38 | $16.60 | 104402 |
| 2023-10-09 | 16.38 | $16.51 | 104423 |
| 2023-10-06 | 16.41 | $16.53 | 119900 |
| 2023-10-05 | 16.44 | $16.34 | 69911 |
| 2023-10-04 | 16.52 | $16.46 | 59610 |
| 2023-10-03 | 16.59 | $16.32 | 118000 |
| 2023-10-02 | 16.70 | $16.68 | 150500 |
| 2023-09-29 | 16.76 | $16.51 | 71600 |
| 2023-09-28 | 16.87 | $16.43 | 76700 |
| 2023-09-27 | 17.01 | $16.38 | 120500 |
| 2023-09-26 | 17.19 | $16.30 | 171638 |
| 2023-09-25 | 17.41 | $16.79 | 156017 |
| 2023-09-22 | 17.57 | $16.88 | 364105 |
| 2023-09-21 | 17.74 | $17.39 | 69300 |
| 2023-09-20 | 17.83 | $17.70 | 129416 |
| 2023-09-19 | 17.87 | $17.65 | 76415 |
| 2023-09-18 | 17.92 | $17.75 | 37900 |
| 2023-09-15 | 17.96 | $17.79 | 84200 |
| 2023-09-14 | 18.01 | $17.99 | 42637 |
| 2023-09-13 | 18.01 | $17.90 | 59317 |
| 2023-09-12 | 18.04 | $17.98 | 84438 |
| 2023-09-11 | 18.05 | $18.08 | 73100 |
| 2023-09-08 | 18.04 | $18.02 | 59639 |
| 2023-09-07 | 18.05 | $18.16 | 70500 |
| 2023-09-06 | 18.03 | $18.32 | 87300 |
| 2023-09-05 | 17.97 | $18.34 | 118600 |
| 2023-09-01 | 17.89 | $18.28 | 91900 |
| 2023-08-31 | 17.82 | $18.23 | 103010 |
| 2023-08-30 | 17.75 | $18.16 | 58525 |
| 2023-08-29 | 17.68 | $17.96 | 84476 |
| 2023-08-28 | 17.64 | $17.79 | 58947 |
| 2023-08-25 | 17.64 | $17.69 | 57300 |
| 2023-08-24 | 17.65 | $17.60 | 50512 |
| 2023-08-23 | 17.69 | $17.86 | 81016 |
| 2023-08-22 | 17.68 | $17.57 | 72207 |
| 2023-08-21 | 17.74 | $17.51 | 63700 |
| 2023-08-18 | 17.81 | $17.48 | 123300 |
| 2023-08-17 | 17.91 | $17.39 | 81244 |
| 2023-08-16 | 18.04 | $17.59 | 110712 |
| 2023-08-15 | 18.15 | $17.80 | 96817 |
| 2023-08-14 | 18.23 | $18.02 | 81030 |
| 2023-08-11 | 18.29 | $18.04 | 63800 |
| 2023-08-10 | 18.34 | $18.09 | 75105 |
| 2023-08-09 | 18.40 | $18.15 | 98000 |
| 2023-08-08 | 18.45 | $18.22 | 76960 |
| 2023-08-07 | 18.50 | $18.28 | 81444 |
| 2023-08-04 | 18.53 | $18.10 | 82700 |
| 2023-08-03 | 18.62 | $18.20 | 72131 |
| 2023-08-02 | 18.69 | $18.26 | 124247 |
| 2023-08-01 | 18.77 | $18.58 | 164600 |
| 2023-07-31 | 18.78 | $18.57 | 118256 |
| 2023-07-28 | 18.80 | $18.61 | 66727 |
| 2023-07-27 | 18.81 | $18.36 | 138313 |
| 2023-07-26 | 18.88 | $18.47 | 142862 |
| 2023-07-25 | 18.93 | $18.55 | 136217 |
| 2023-07-24 | 18.98 | $18.72 | 82100 |
| 2023-07-21 | 18.99 | $18.88 | 67126 |
| 2023-07-20 | 18.96 | $18.71 | 75140 |
| 2023-07-19 | 18.97 | $19.01 | 87631 |
| 2023-07-18 | 18.91 | $18.90 | 110642 |
| 2023-07-17 | 18.86 | $18.85 | 82739 |
| 2023-07-14 | 18.81 | $18.71 | 100900 |
| 2023-07-13 | 18.79 | $18.81 | 88300 |
| 2023-07-12 | 18.73 | $18.65 | 91213 |
| 2023-07-11 | 18.70 | $18.73 | 80400 |
| 2023-07-10 | 18.64 | $18.65 | 93433 |
| 2023-07-07 | 18.59 | $18.61 | 96100 |
| 2023-07-06 | 18.53 | $18.61 | 125473 |
| 2023-07-05 | 18.46 | $18.67 | 131329 |
| 2023-07-03 | 18.37 | $18.64 | 118900 |
| 2023-06-30 | 18.27 | $18.40 | 164745 |
| 2023-06-29 | 18.19 | $18.07 | 144200 |
| 2023-06-28 | 18.18 | $18.02 | 120510 |
| 2023-06-27 | 18.16 | $17.96 | 216700 |
| 2023-06-26 | 18.16 | $17.88 | 131754 |
| 2023-06-23 | 18.17 | $18.10 | 153003 |
| 2023-06-22 | 18.13 | $17.90 | 184603 |
| 2023-06-21 | 18.13 | $18.05 | 123900 |
| 2023-06-20 | 18.09 | $18.10 | 250194 |
| 2023-06-16 | 18.04 | $18.36 | 162940 |
| 2023-06-15 | 17.91 | $18.40 | 237200 |
| 2023-06-14 | 17.76 | $18.42 | 242705 |
| 2023-06-13 | 17.57 | $18.08 | 158400 |
| 2023-06-12 | 17.42 | $17.93 | 228708 |
| 2023-06-09 | 17.28 | $17.58 | 90100 |
| 2023-06-08 | 17.19 | $17.71 | 101000 |
| 2023-06-07 | 17.06 | $17.52 | 133425 |
| 2023-06-06 | 16.94 | $17.70 | 141212 |
| 2023-06-05 | 16.77 | $17.23 | 152260 |
| 2023-06-02 | 16.66 | $17.16 | 165225 |
| 2023-06-01 | 16.56 | $16.84 | 134108 |
| 2023-05-31 | 16.51 | $16.71 | 80446 |
| 2023-05-30 | 16.47 | $16.76 | 101500 |
| 2023-05-26 | 16.42 | $16.71 | 114132 |
| 2023-05-25 | 16.37 | $16.40 | 81400 |
| 2023-05-24 | 16.38 | $16.20 | 72700 |
| 2023-05-23 | 16.44 | $16.41 | 111200 |
| 2023-05-22 | 16.46 | $16.57 | 66101 |
| 2023-05-19 | 16.45 | $16.55 | 116043 |
| 2023-05-18 | 16.45 | $16.59 | 123900 |
| 2023-05-17 | 16.44 | $16.46 | 139300 |
| 2023-05-16 | 16.45 | $16.37 | 42492 |
| 2023-05-15 | 16.49 | $16.49 | 68300 |
| 2023-05-12 | 16.50 | $16.41 | 45327 |
| 2023-05-11 | 16.54 | $16.45 | 49100 |
| 2023-05-10 | 16.58 | $16.46 | 39829 |
| 2023-05-09 | 16.62 | $16.63 | 57100 |
| 2023-05-08 | 16.63 | $16.57 | 81800 |
| 2023-05-05 | 16.66 | $16.59 | 59432 |
| 2023-05-04 | 16.69 | $16.48 | 75619 |
| 2023-05-03 | 16.75 | $16.66 | 58901 |
| 2023-05-02 | 16.78 | $16.79 | 98300 |
| 2023-05-01 | 16.78 | $16.88 | 132700 |
| 2023-04-28 | 16.77 | $16.76 | 82748 |
| 2023-04-27 | 16.79 | $16.55 | 60500 |
| 2023-04-26 | 16.85 | $16.34 | 108400 |
| 2023-04-25 | 16.97 | $16.46 | 70524 |
| 2023-04-24 | 17.07 | $16.83 | 56910 |
| 2023-04-21 | 17.12 | $16.83 | 47709 |
| 2023-04-20 | 17.18 | $16.95 | 43903 |
| 2023-04-19 | 17.22 | $17.10 | 76126 |
| 2023-04-18 | 17.23 | $17.25 | 47800 |
| 2023-04-17 | 17.22 | $17.23 | 56800 |
| 2023-04-14 | 17.20 | $17.28 | 49610 |
| 2023-04-13 | 17.17 | $17.35 | 83405 |
| 2023-04-12 | 17.12 | $17.32 | 51802 |
| 2023-04-11 | 17.07 | $17.37 | 69800 |
| 2023-04-10 | 17.00 | $17.27 | 58700 |
| 2023-04-06 | 16.94 | $16.96 | 51840 |
| 2023-04-05 | 16.94 | $16.99 | 77300 |
| 2023-04-04 | 16.93 | $17.21 | 79700 |
| 2023-04-03 | 16.87 | $17.36 | 111400 |
| 2023-03-31 | 16.77 | $17.40 | 86000 |
| 2023-03-30 | 16.64 | $16.96 | 69400 |
| 2023-03-29 | 16.59 | $16.80 | 64200 |
| 2023-03-28 | 16.57 | $16.55 | 71523 |
| 2023-03-27 | 16.59 | $16.67 | 50220 |
| 2023-03-24 | 16.60 | $16.62 | 41909 |
| 2023-03-23 | 16.61 | $16.75 | 78600 |
| 2023-03-22 | 16.61 | $16.71 | 85529 |
| 2023-03-21 | 16.61 | $16.77 | 59915 |
| 2023-03-20 | 16.60 | $16.48 | 44203 |
| 2023-03-17 | 16.65 | $16.35 | 74400 |
| 2023-03-16 | 16.74 | $16.59 | 98300 |
| 2023-03-15 | 16.79 | $16.33 | 107400 |
| 2023-03-14 | 16.91 | $16.61 | 84724 |
| 2023-03-13 | 16.99 | $16.34 | 101118 |
| 2023-03-10 | 17.13 | $16.46 | 167400 |
| 2023-03-09 | 17.28 | $17.12 | 110442 |
| 2023-03-08 | 17.31 | $17.29 | 52347 |
| 2023-03-07 | 17.31 | $17.21 | 97200 |
| 2023-03-06 | 17.33 | $17.43 | 100700 |
| 2023-03-03 | 17.30 | $17.43 | 172910 |
| 2023-03-02 | 17.27 | $17.34 | 129608 |
| 2023-03-01 | 17.25 | $17.23 | 168601 |
| 2023-02-28 | 17.26 | $17.12 | 154900 |
| 2023-02-27 | 17.28 | $17.13 | 196100 |
| 2023-02-24 | 17.31 | $17.08 | 170726 |
| 2023-02-23 | 17.35 | $17.09 | 112800 |
| 2023-02-22 | 17.40 | $16.99 | 136333 |
| 2023-02-21 | 17.48 | $16.92 | 148300 |
| 2023-02-17 | 17.58 | $17.31 | 112216 |
| 2023-02-16 | 17.61 | $17.44 | 81200 |
| 2023-02-15 | 17.62 | $17.77 | 141000 |
| 2023-02-14 | 17.56 | $17.55 | 70630 |
| 2023-02-13 | 17.54 | $17.40 | 91048 |
| 2023-02-10 | 17.54 | $17.38 | 95000 |
| 2023-02-09 | 17.55 | $17.43 | 88128 |
| 2023-02-08 | 17.55 | $17.43 | 79234 |
| 2023-02-07 | 17.54 | $17.46 | 166049 |
| 2023-02-06 | 17.53 | $17.36 | 150613 |
| 2023-02-03 | 17.53 | $17.63 | 130806 |
| 2023-02-02 | 17.47 | $17.98 | 222233 |
| 2023-02-01 | 17.33 | $17.67 | 225500 |
| 2023-01-31 | 17.23 | $17.42 | 119200 |
| 2023-01-30 | 17.17 | $17.20 | 134900 |
| 2023-01-27 | 17.14 | $17.34 | 91400 |
| 2023-01-26 | 17.08 | $17.32 | 103636 |
| 2023-01-25 | 17.01 | $17.12 | 103345 |
| 2023-01-24 | 16.97 | $17.10 | 83900 |
| 2023-01-23 | 16.93 | $17.14 | 105815 |
| 2023-01-20 | 16.87 | $16.90 | 91400 |
| 2023-01-19 | 16.85 | $16.68 | 140700 |
| 2023-01-18 | 16.88 | $17.08 | 143731 |
| 2023-01-17 | 16.82 | $17.24 | 112947 |
| 2023-01-13 | 16.73 | $17.15 | 87600 |
| 2023-01-12 | 16.63 | $17.16 | 92348 |
| 2023-01-11 | 16.52 | $17.00 | 161400 |
| 2023-01-10 | 16.42 | $16.71 | 108100 |
| 2023-01-09 | 16.37 | $16.67 | 102748 |
| 2023-01-06 | 16.32 | $16.54 | 73251 |
| 2023-01-05 | 16.29 | $16.25 | 98000 |
| 2023-01-04 | 16.31 | $16.49 | 116100 |
| 2023-01-03 | 16.29 | $16.35 | 208401 |
| 2022-12-30 | 16.30 | $16.19 | 196245 |
| 2022-12-29 | 16.35 | $16.23 | 257303 |
| 2022-12-28 | 16.39 | $15.96 | 281400 |
| 2022-12-27 | 16.50 | $16.16 | 212216 |
| 2022-12-23 | 16.59 | $16.26 | 170700 |
| 2022-12-22 | 16.67 | $16.38 | 140100 |
| 2022-12-21 | 16.73 | $16.58 | 172503 |
| 2022-12-20 | 16.77 | $16.33 | 199719 |
| 2022-12-19 | 16.86 | $16.37 | 154700 |
| 2022-12-16 | 16.96 | $16.48 | 173300 |
| 2022-12-15 | 17.05 | $16.65 | 176100 |
| 2022-12-14 | 17.12 | $16.99 | 208300 |
| 2022-12-13 | 17.13 | $17.01 | 212000 |
| 2022-12-12 | 17.14 | $16.98 | 231800 |
| 2022-12-09 | 17.15 | $16.87 | 105700 |
| 2022-12-08 | 17.18 | $17.07 | 89432 |
| 2022-12-07 | 17.18 | $16.99 | 167937 |
| 2022-12-06 | 17.19 | $16.91 | 130800 |
| 2022-12-05 | 17.22 | $17.08 | 103820 |
| 2022-12-02 | 17.22 | $17.47 | 101600 |
| 2022-12-01 | 17.13 | $17.49 | 215500 |
| 2022-11-30 | 17.03 | $17.39 | 145230 |
| 2022-11-29 | 16.92 | $16.74 | 170500 |
| 2022-11-28 | 16.94 | $16.78 | 113000 |
| 2022-11-25 | 16.94 | $17.06 | 17000 |
| 2022-11-23 | 16.89 | $16.97 | 115029 |
| 2022-11-22 | 16.85 | $16.83 | 164900 |
| 2022-11-21 | 16.83 | $16.74 | 178300 |
| 2022-11-18 | 16.82 | $16.93 | 94941 |
| 2022-11-17 | 16.77 | $16.92 | 111220 |
| 2022-11-16 | 16.72 | $16.72 | 118829 |
| 2022-11-15 | 16.69 | $16.89 | 118957 |
| 2022-11-14 | 16.63 | $16.74 | 142200 |
| 2022-11-11 | 16.58 | $17.11 | 104515 |
| 2022-11-10 | 16.45 | $16.87 | 181550 |
| 2022-11-09 | 16.35 | $16.40 | 184600 |
| 2022-11-08 | 16.33 | $16.84 | 195021 |
| 2022-11-07 | 16.21 | $16.62 | 245700 |
| 2022-11-04 | 16.12 | $16.20 | 117506 |
| 2022-11-03 | 16.11 | $16.26 | 214500 |
| 2022-11-02 | 16.07 | $16.27 | 81643 |
| 2022-11-01 | 16.04 | $16.60 | 162200 |
| 2022-10-31 | 15.92 | $16.46 | 139000 |
| 2022-10-28 | 15.82 | $16.40 | 257714 |
| 2022-10-27 | 15.72 | $16.14 | 218247 |
| 2022-10-26 | 15.66 | $16.20 | 120146 |
| 2022-10-25 | 15.57 | $16.30 | 115100 |
| 2022-10-24 | 15.45 | $16.00 | 91200 |
| 2022-10-21 | 15.38 | $15.77 | 124300 |
| 2022-10-20 | 15.35 | $15.50 | 114800 |
| 2022-10-19 | 15.37 | $15.59 | 92900 |
| 2022-10-18 | 15.37 | $15.59 | 136103 |
| 2022-10-17 | 15.39 | $15.50 | 125901 |
| 2022-10-14 | 15.42 | $15.13 | 54400 |
| 2022-10-13 | 15.55 | $15.46 | 132448 |
| 2022-10-12 | 15.62 | $15.39 | 76900 |
| 2022-10-11 | 15.73 | $15.55 | 155413 |
| 2022-10-10 | 15.82 | $15.78 | 99423 |
| 2022-10-07 | 15.88 | $15.89 | 109001 |
| 2022-10-06 | 15.93 | $16.30 | 98124 |
| 2022-10-05 | 15.91 | $16.44 | 114934 |
| 2022-10-04 | 15.85 | $16.51 | 118500 |
| 2022-10-03 | 15.77 | $15.89 | 245400 |
| 2022-09-30 | 15.82 | $15.58 | 166700 |
| 2022-09-29 | 15.94 | $15.57 | 206500 |
| 2022-09-28 | 16.09 | $16.06 | 107244 |
| 2022-09-27 | 16.16 | $15.58 | 158039 |
| 2022-09-26 | 16.34 | $15.63 | 176015 |
| 2022-09-23 | 16.55 | $15.73 | 218502 |
| 2022-09-22 | 16.77 | $16.21 | 154300 |
| 2022-09-21 | 16.93 | $16.30 | 173935 |
| 2022-09-20 | 17.09 | $16.64 | 126026 |
| 2022-09-19 | 17.22 | $16.93 | 118642 |
| 2022-09-16 | 17.30 | $16.95 | 62909 |
| 2022-09-15 | 17.39 | $17.08 | 81605 |
| 2022-09-14 | 17.47 | $17.29 | 65426 |
| 2022-09-13 | 17.52 | $17.26 | 96700 |
| 2022-09-12 | 17.59 | $17.85 | 73900 |
| 2022-09-09 | 17.54 | $17.75 | 75600 |
| 2022-09-08 | 17.51 | $17.55 | 50109 |
| 2022-09-07 | 17.51 | $17.28 | 74529 |
| 2022-09-06 | 17.57 | $17.01 | 109636 |
| 2022-09-02 | 17.70 | $17.22 | 86800 |
| 2022-09-01 | 17.80 | $17.26 | 158713 |
| 2022-08-31 | 17.91 | $17.41 | 91800 |
| 2022-08-30 | 18.01 | $17.31 | 109800 |
| 2022-08-29 | 18.15 | $17.63 | 54400 |
| 2022-08-26 | 18.23 | $17.73 | 52000 |
| 2022-08-25 | 18.31 | $18.18 | 76700 |
| 2022-08-24 | 18.31 | $17.94 | 94345 |
| 2022-08-23 | 18.35 | $17.77 | 141631 |
| 2022-08-22 | 18.44 | $17.61 | 190678 |
| 2022-08-19 | 18.57 | $18.11 | 101346 |
| 2022-08-18 | 18.61 | $18.46 | 65400 |
| 2022-08-17 | 18.59 | $18.32 | 133331 |
| 2022-08-16 | 18.58 | $18.67 | 94600 |
| 2022-08-15 | 18.50 | $18.92 | 128900 |
| 2022-08-12 | 18.35 | $18.65 | 93449 |
| 2022-08-11 | 18.23 | $18.39 | 75800 |
| 2022-08-10 | 18.14 | $18.36 | 144814 |
| 2022-08-09 | 18.04 | $18.19 | 88929 |
| 2022-08-08 | 17.96 | $18.36 | 111303 |
| 2022-08-05 | 17.83 | $18.16 | 70227 |
| 2022-08-04 | 17.72 | $18.15 | 128118 |
| 2022-08-03 | 17.58 | $18.28 | 147034 |
| 2022-08-02 | 17.40 | $17.96 | 96006 |
| 2022-08-01 | 17.26 | $17.97 | 174400 |
| 2022-07-29 | 17.09 | $17.96 | 124819 |
| 2022-07-28 | 16.89 | $17.50 | 115700 |
| 2022-07-27 | 16.76 | $17.29 | 159506 |
| 2022-07-26 | 16.65 | $16.72 | 103116 |
| 2022-07-25 | 16.64 | $17.04 | 103300 |
| 2022-07-22 | 16.56 | $17.04 | 153349 |
| 2022-07-21 | 16.48 | $17.17 | 115911 |
| 2022-07-20 | 16.35 | $16.83 | 190166 |
| 2022-07-19 | 16.28 | $16.72 | 119300 |
| 2022-07-18 | 16.21 | $16.35 | 135309 |
| 2022-07-15 | 16.22 | $16.47 | 47713 |
| 2022-07-14 | 16.21 | $16.28 | 96642 |
| 2022-07-13 | 16.24 | $16.21 | 130100 |
| 2022-07-12 | 16.28 | $16.29 | 152800 |
| 2022-07-11 | 16.32 | $16.48 | 107026 |
| 2022-07-08 | 16.33 | $16.77 | 84619 |
| 2022-07-07 | 16.28 | $16.97 | 87800 |
| 2022-07-06 | 16.19 | $16.68 | 68936 |
| 2022-07-05 | 16.14 | $16.58 | 96010 |
| 2022-07-01 | 16.11 | $16.57 | 162600 |
| 2022-06-30 | 16.08 | $16.19 | 116908 |
| 2022-06-29 | 16.12 | $16.39 | 82900 |
| 2022-06-28 | 16.14 | $16.40 | 88104 |
| 2022-06-27 | 16.16 | $16.56 | 137800 |
| 2022-06-24 | 16.16 | $16.61 | 114500 |
| 2022-06-23 | 16.15 | $16.31 | 140306 |
| 2022-06-22 | 16.20 | $16.06 | 108408 |
| 2022-06-21 | 16.32 | $15.97 | 156500 |
| 2022-06-17 | 16.48 | $15.78 | 135506 |
| 2022-06-16 | 16.71 | $15.75 | 181300 |
| 2022-06-15 | 16.99 | $16.45 | 142700 |
| 2022-06-14 | 17.17 | $16.08 | 163104 |
| 2022-06-13 | 17.46 | $16.30 | 321303 |
| 2022-06-10 | 17.75 | $17.25 | 114645 |
| 2022-06-09 | 17.89 | $17.82 | 164600 |
| 2022-06-08 | 17.94 | $18.42 | 85306 |
| 2022-06-07 | 17.86 | $18.55 | 87500 |
| 2022-06-06 | 17.75 | $18.47 | 102301 |
| 2022-06-03 | 17.65 | $18.49 | 59200 |
| 2022-06-02 | 17.52 | $18.76 | 107725 |
| 2022-06-01 | 17.32 | $18.40 | 203000 |
| 2022-05-31 | 17.16 | $18.32 | 223300 |
| 2022-05-27 | 17.00 | $18.28 | 200500 |
| 2022-05-26 | 16.83 | $17.58 | 147537 |
| 2022-05-25 | 16.78 | $16.96 | 130200 |
| 2022-05-24 | 16.86 | $16.79 | 179233 |
| 2022-05-23 | 17.00 | $17.22 | 145000 |
| 2022-05-20 | 17.08 | $17.01 | 208408 |
| 2022-05-19 | 17.22 | $17.13 | 139323 |
| 2022-05-18 | 17.36 | $17.23 | 104723 |
| 2022-05-17 | 17.51 | $17.69 | 121910 |
| 2022-05-16 | 17.59 | $17.30 | 109105 |
| 2022-05-13 | 17.77 | $17.42 | 131244 |
| 2022-05-12 | 17.97 | $16.91 | 282000 |
| 2022-05-11 | 18.30 | $17.35 | 122600 |
| 2022-05-10 | 18.61 | $17.87 | 132900 |
| 2022-05-09 | 18.86 | $17.88 | 168644 |
| 2022-05-06 | 19.15 | $18.77 | 132947 |
| 2022-05-05 | 19.30 | $19.36 | 99600 |
| 2022-05-04 | 19.36 | $19.87 | 84500 |
| 2022-05-03 | 19.32 | $19.31 | 110900 |
| 2022-05-02 | 19.40 | $19.24 | 182200 |
| 2022-04-29 | 19.51 | $19.15 | 102200 |
| 2022-04-28 | 19.66 | $19.59 | 84122 |
| 2022-04-27 | 19.75 | $19.21 | 95200 |
| 2022-04-26 | 19.93 | $19.27 | 157600 |
| 2022-04-25 | 20.13 | $19.76 | 126400 |
| 2022-04-22 | 20.27 | $19.76 | 96200 |
| 2022-04-21 | 20.43 | $20.02 | 88400 |
| 2022-04-20 | 20.56 | $20.41 | 84600 |
| 2022-04-19 | 20.63 | $20.42 | 113700 |
| 2022-04-18 | 20.72 | $20.21 | 113548 |
| 2022-04-14 | 20.86 | $20.33 | 93800 |
| 2022-04-13 | 21.01 | $20.97 | 48900 |
| 2022-04-12 | 21.04 | $20.37 | 162600 |
| 2022-04-11 | 21.21 | $20.32 | 111300 |
| 2022-04-08 | 21.42 | $20.98 | 45021 |
| 2022-04-07 | 21.52 | $21.51 | 96000 |
| 2022-04-06 | 21.52 | $21.02 | 105100 |
| 2022-04-05 | 21.63 | $21.78 | 67000 |
| 2022-04-04 | 21.60 | $22.31 | 72046 |
| 2022-04-01 | 21.45 | $22.08 | 122700 |
| 2022-03-31 | 21.33 | $21.86 | 75000 |
| 2022-03-30 | 21.23 | $21.75 | 82100 |
| 2022-03-29 | 21.14 | $21.89 | 80100 |
| 2022-03-28 | 21.01 | $21.54 | 53700 |
| 2022-03-25 | 20.94 | $21.45 | 77817 |
| 2022-03-24 | 20.87 | $21.44 | 73724 |
| 2022-03-23 | 20.80 | $21.23 | 118105 |
| 2022-03-22 | 20.76 | $21.54 | 76208 |
| 2022-03-21 | 20.65 | $21.38 | 53500 |
| 2022-03-18 | 20.56 | $21.76 | 96654 |
| 2022-03-17 | 20.38 | $21.10 | 87032 |
| 2022-03-16 | 20.32 | $20.55 | 95200 |
| 2022-03-15 | 20.37 | $20.08 | 137928 |
| 2022-03-14 | 20.53 | $19.81 | 105900 |
| 2022-03-11 | 20.77 | $20.42 | 69540 |
| 2022-03-10 | 20.93 | $20.90 | 68300 |
| 2022-03-09 | 21.02 | $21.07 | 94000 |
| 2022-03-08 | 21.09 | $20.30 | 137900 |
| 2022-03-07 | 21.34 | $20.57 | 109034 |
| 2022-03-04 | 21.58 | $21.91 | 66400 |
| 2022-03-03 | 21.58 | $22.03 | 76338 |
| 2022-03-02 | 21.55 | $22.42 | 90131 |
| 2022-03-01 | 21.44 | $22.02 | 150515 |
| 2022-02-28 | 21.41 | $21.90 | 120812 |
| 2022-02-25 | 21.39 | $21.55 | 109736 |
| 2022-02-24 | 21.46 | $21.13 | 191125 |
| 2022-02-23 | 21.62 | $20.71 | 132500 |
| 2022-02-22 | 21.91 | $21.13 | 125400 |
| 2022-02-18 | 22.16 | $22.01 | 80749 |
| 2022-02-17 | 22.26 | $22.21 | 77023 |
| 2022-02-16 | 22.35 | $22.67 | 53603 |
| 2022-02-15 | 22.35 | $22.59 | 54790 |
| 2022-02-14 | 22.38 | $22.13 | 50798 |
| 2022-02-11 | 22.51 | $22.39 | 63200 |
| 2022-02-10 | 22.61 | $23.22 | 61700 |
| 2022-02-09 | 22.56 | $23.75 | 83500 |
| 2022-02-08 | 22.39 | $22.83 | 49229 |
| 2022-02-07 | 22.39 | $22.60 | 93900 |
| 2022-02-04 | 22.45 | $22.83 | 112500 |
| 2022-02-03 | 22.47 | $23.12 | 83700 |
| 2022-02-02 | 22.44 | $23.77 | 112319 |
| 2022-02-01 | 22.27 | $23.83 | 161936 |
| 2022-01-31 | 22.07 | $23.58 | 143300 |
| 2022-01-28 | 21.90 | $21.81 | 121448 |
| 2022-01-27 | 22.08 | $21.43 | 101140 |
| 2022-01-26 | 22.38 | $21.49 | 196700 |
| 2022-01-25 | 22.72 | $21.40 | 238239 |
| 2022-01-24 | 23.15 | $21.62 | 349300 |
| 2022-01-21 | 23.60 | $22.00 | 226900 |
| 2022-01-20 | 24.05 | $22.94 | 157184 |
| 2022-01-19 | 24.38 | $23.79 | 73107 |
| 2022-01-18 | 24.58 | $23.91 | 112024 |
| 2022-01-14 | 24.80 | $24.60 | 122800 |
| 2022-01-13 | 24.91 | $24.83 | 167957 |
| 2022-01-12 | 25.00 | $25.99 | 265908 |
| 2022-01-11 | 24.85 | $25.64 | 249262 |
| 2022-01-10 | 24.77 | $25.23 | 1.0M |
| 2022-01-07 | 24.75 | $24.95 | 146447 |
| 2022-01-06 | 24.80 | $24.92 | 209300 |
| 2022-01-05 | 24.87 | $24.45 | 108700 |
| 2022-01-04 | 25.05 | $25.02 | 148222 |
| 2022-01-03 | 25.15 | $25.13 | 98500 |
| 2021-12-31 | 25.24 | $24.79 | 88810 |
| 2021-12-30 | 25.43 | $24.73 | 95337 |
| 2021-12-29 | 25.66 | $24.67 | 99100 |
| 2021-12-28 | 25.94 | $24.80 | 103100 |
| 2021-12-27 | 26.25 | $24.94 | 114851 |
| 2021-12-23 | 26.58 | $25.02 | 300300 |
| 2021-12-22 | 26.94 | $27.46 | 107371 |
| 2021-12-21 | 26.86 | $27.30 | 113945 |
| 2021-12-20 | 26.79 | $26.77 | 115000 |
| 2021-12-17 | 26.82 | $27.09 | 155600 |
| 2021-12-16 | 26.80 | $26.88 | 167800 |
| 2021-12-15 | 26.82 | $26.87 | 77800 |
| 2021-12-14 | 26.84 | $26.32 | 91700 |
| 2021-12-13 | 26.98 | $26.63 | 63400 |
| 2021-12-10 | 27.09 | $27.09 | 43600 |
| 2021-12-09 | 27.11 | $27.19 | 38800 |
| 2021-12-08 | 27.12 | $27.42 | 42600 |
| 2021-12-07 | 27.09 | $27.19 | 81500 |
| 2021-12-06 | 27.10 | $26.79 | 60624 |
| 2021-12-03 | 27.19 | $26.63 | 49237 |
| 2021-12-02 | 27.34 | $26.83 | 98400 |
| 2021-12-01 | 27.47 | $26.60 | 83100 |
| 2021-11-30 | 27.66 | $27.01 | 61837 |
| 2021-11-29 | 27.81 | $27.39 | 128200 |
| 2021-11-26 | 27.90 | $27.21 | 50812 |
| 2021-11-24 | 28.03 | $27.66 | 37923 |
| 2021-11-23 | 28.10 | $27.47 | 48148 |
| 2021-11-22 | 28.21 | $27.75 | 62300 |
| 2021-11-19 | 28.29 | $27.93 | 43500 |
| 2021-11-18 | 28.33 | $28.09 | 70500 |
| 2021-11-17 | 28.35 | $28.19 | 60817 |
| 2021-11-16 | 28.35 | $28.36 | 70138 |
| 2021-11-15 | 28.31 | $28.28 | 58101 |
| 2021-11-12 | 28.28 | $28.32 | 32200 |
| 2021-11-11 | 28.23 | $27.97 | 48103 |
| 2021-11-10 | 28.25 | $27.95 | 57400 |
| 2021-11-09 | 28.27 | $28.48 | 77100 |
| 2021-11-08 | 28.18 | $28.57 | 69100 |
| 2021-11-05 | 28.06 | $28.48 | 41300 |
| 2021-11-04 | 27.93 | $28.31 | 38417 |
| 2021-11-03 | 27.82 | $28.22 | 52422 |
| 2021-11-02 | 27.71 | $28.11 | 42815 |
| 2021-11-01 | 27.60 | $28.13 | 168736 |
| 2021-10-29 | 27.47 | $27.71 | 51200 |
| 2021-10-28 | 27.41 | $27.55 | 56114 |
| 2021-10-27 | 27.36 | $27.27 | 43602 |
| 2021-10-26 | 27.38 | $27.57 | 85940 |
| 2021-10-25 | 27.32 | $27.50 | 82627 |
| 2021-10-22 | 27.28 | $27.39 | 181600 |
| 2021-10-21 | 27.25 | $27.58 | 43500 |
| 2021-10-20 | 27.17 | $27.61 | 47600 |
| 2021-10-19 | 27.08 | $27.58 | 60316 |
| 2021-10-18 | 26.98 | $27.54 | 48900 |
| 2021-10-15 | 26.87 | $27.29 | 36400 |
| 2021-10-14 | 26.79 | $27.20 | 36800 |
| 2021-10-13 | 26.73 | $26.84 | 31632 |
| 2021-10-12 | 26.73 | $26.74 | 38700 |
| 2021-10-11 | 26.75 | $26.71 | 45800 |
| 2021-10-08 | 26.79 | $26.91 | 23105 |
| 2021-10-07 | 26.78 | $27.09 | 54610 |
| 2021-10-06 | 26.75 | $26.76 | 44716 |
| 2021-10-05 | 26.77 | $26.74 | 77800 |
| 2021-10-04 | 26.81 | $26.50 | 62600 |
| 2021-10-01 | 26.91 | $26.97 | 95308 |
| 2021-09-30 | 26.92 | $26.68 | 111500 |
| 2021-09-29 | 27.00 | $26.55 | 70329 |
| 2021-09-28 | 27.11 | $26.50 | 167028 |
| 2021-09-27 | 27.26 | $27.00 | 72700 |
| 2021-09-24 | 27.33 | $27.24 | 51911 |
| 2021-09-23 | 27.36 | $27.28 | 71928 |
| 2021-09-22 | 27.38 | $27.07 | 61500 |
| 2021-09-21 | 27.46 | $26.80 | 37100 |
| 2021-09-20 | 27.60 | $26.70 | 103233 |
| 2021-09-17 | 27.79 | $27.44 | 58242 |
| 2021-09-16 | 27.85 | $27.60 | 29619 |
| 2021-09-15 | 27.88 | $27.60 | 63600 |
| 2021-09-14 | 27.92 | $27.47 | 62700 |
| 2021-09-13 | 28.00 | $27.72 | 53300 |
| 2021-09-10 | 28.03 | $27.87 | 49407 |
| 2021-09-09 | 28.03 | $28.13 | 43530 |
| 2021-09-08 | 27.97 | $28.10 | 52643 |
| 2021-09-07 | 27.92 | $28.18 | 62100 |
| 2021-09-03 | 27.83 | $28.21 | 38300 |
| 2021-09-02 | 27.72 | $28.16 | 95400 |
| 2021-09-01 | 27.61 | $28.14 | 119200 |
| 2021-08-31 | 27.48 | $27.97 | 48500 |
| 2021-08-30 | 27.36 | $27.84 | 83707 |
| 2021-08-27 | 27.26 | $27.71 | 44540 |
| 2021-08-26 | 27.16 | $27.33 | 58300 |
| 2021-08-25 | 27.13 | $27.43 | 53000 |
| 2021-08-24 | 27.07 | $27.20 | 43100 |
| 2021-08-23 | 27.05 | $27.14 | 39334 |
| 2021-08-20 | 27.05 | $26.81 | 25420 |
| 2021-08-19 | 27.11 | $26.72 | 79800 |
| 2021-08-18 | 27.20 | $27.00 | 39300 |
| 2021-08-17 | 27.24 | $27.13 | 59402 |
| 2021-08-16 | 27.27 | $27.14 | 47100 |
| 2021-08-13 | 27.30 | $27.40 | 33600 |
| 2021-08-12 | 27.27 | $27.43 | 44700 |
| 2021-08-11 | 27.24 | $27.38 | 53631 |
| 2021-08-10 | 27.21 | $27.52 | 51722 |
| 2021-08-09 | 27.15 | $27.53 | 45914 |
| 2021-08-06 | 27.08 | $27.34 | 49500 |
| 2021-08-05 | 27.04 | $27.30 | 47542 |
| 2021-08-04 | 27.00 | $27.20 | 65000 |
| 2021-08-03 | 26.97 | $27.20 | 61700 |
| 2021-08-02 | 26.94 | $27.14 | 100800 |
| 2021-07-30 | 26.92 | $26.90 | 52533 |
| 2021-07-29 | 26.95 | $26.88 | 57844 |
| 2021-07-28 | 26.99 | $26.71 | 125900 |
| 2021-07-27 | 27.08 | $26.34 | 187000 |
| 2021-07-26 | 27.25 | $27.21 | 78100 |
| 2021-07-23 | 27.27 | $27.44 | 63800 |
| 2021-07-22 | 27.25 | $27.22 | 40230 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.84
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.18
Average
21.14
Maximum
28.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.84 | $25.60 | 24256 |
| 2026-07-17 | 26.05 | $25.47 | 113400 |
| 2026-07-16 | 26.36 | $26.15 | 49200 |
| 2026-07-15 | 26.53 | $26.58 | 66705 |
| 2026-07-14 | 26.60 | $26.62 | 78717 |
| 2026-07-13 | 26.68 | $26.29 | 45400 |
| 2026-07-10 | 26.89 | $26.88 | 42962 |
| 2026-07-09 | 26.95 | $26.89 | 65954 |
| 2026-07-08 | 27.03 | $26.37 | 112114 |
| 2026-07-07 | 27.30 | $26.37 | 67308 |
| 2026-07-06 | 27.61 | $27.02 | 46400 |
| 2026-07-02 | 27.79 | $27.04 | 64814 |
| 2026-07-01 | 28.00 | $27.66 | 78716 |
| 2026-06-30 | 28.06 | $28.07 | 55500 |
| 2026-06-29 | 27.98 | $27.78 | 124506 |
| 2026-06-26 | 27.98 | $27.79 | 119038 |
| 2026-06-25 | 27.96 | $27.89 | 85107 |
| 2026-06-24 | 27.91 | $27.67 | 107900 |
| 2026-06-23 | 27.90 | $27.72 | 87711 |
| 2026-06-22 | 27.86 | $28.38 | 115416 |
| 2026-06-18 | 27.60 | $28.30 | 87000 |
| 2026-06-17 | 27.29 | $27.50 | 76400 |
| 2026-06-16 | 27.17 | $27.63 | 64400 |
| 2026-06-15 | 26.98 | $27.57 | 54548 |
| 2026-06-12 | 26.75 | $26.99 | 50200 |
| 2026-06-11 | 26.66 | $26.62 | 60639 |
| 2026-06-10 | 26.66 | $25.83 | 50603 |
| 2026-06-09 | 26.90 | $26.13 | 94502 |
| 2026-06-08 | 27.10 | $26.45 | 55915 |
| 2026-06-05 | 27.23 | $26.27 | 75700 |
| 2026-06-04 | 27.44 | $27.37 | 76349 |
| 2026-06-03 | 27.34 | $27.43 | 75100 |
| 2026-06-02 | 27.18 | $27.40 | 93900 |
| 2026-06-01 | 26.98 | $27.06 | 64026 |
| 2026-05-29 | 26.84 | $26.90 | 109500 |
| 2026-05-28 | 26.70 | $27.05 | 124417 |
| 2026-05-27 | 26.48 | $26.94 | 125755 |
| 2026-05-26 | 26.24 | $26.35 | 69922 |
| 2026-05-22 | 26.13 | $26.00 | 70432 |
| 2026-05-21 | 26.09 | $25.71 | 42800 |
| 2026-05-20 | 26.12 | $25.52 | 118800 |
| 2026-05-19 | 26.21 | $25.18 | 65400 |
| 2026-05-18 | 26.43 | $25.59 | 111800 |
| 2026-05-15 | 26.54 | $26.21 | 68600 |
| 2026-05-14 | 26.47 | $26.60 | 128702 |
| 2026-05-13 | 26.24 | $26.10 | 78100 |
| 2026-05-12 | 26.11 | $25.95 | 52924 |
| 2026-05-11 | 25.99 | $25.97 | 82600 |
| 2026-05-08 | 25.82 | $25.82 | 99200 |
| 2026-05-07 | 25.64 | $25.66 | 150431 |
| 2026-05-06 | 25.46 | $25.76 | 143900 |
| 2026-05-05 | 25.20 | $25.28 | 98640 |
| 2026-05-04 | 25.02 | $24.81 | 81300 |
| 2026-05-01 | 24.94 | $24.72 | 78400 |
| 2026-04-30 | 24.86 | $24.48 | 124644 |
| 2026-04-29 | 24.83 | $24.07 | 173500 |
| 2026-04-28 | 24.91 | $24.57 | 107600 |
| 2026-04-27 | 24.83 | $24.77 | 110000 |
| 2026-04-24 | 24.65 | $24.68 | 69616 |
| 2026-04-23 | 24.46 | $24.26 | 75900 |
| 2026-04-22 | 24.34 | $24.33 | 59500 |
| 2026-04-21 | 24.16 | $24.09 | 79831 |
| 2026-04-20 | 24.00 | $24.14 | 38300 |
| 2026-04-17 | 23.79 | $24.00 | 56141 |
| 2026-04-16 | 23.56 | $23.76 | 86519 |
| 2026-04-15 | 23.34 | $23.85 | 105600 |
| 2026-04-14 | 23.04 | $23.72 | 74500 |
| 2026-04-13 | 22.72 | $23.39 | 66200 |
| 2026-04-10 | 22.42 | $23.19 | 92628 |
| 2026-04-09 | 22.11 | $22.92 | 63917 |
| 2026-04-08 | 21.82 | $22.66 | 77250 |
| 2026-04-07 | 21.55 | $21.84 | 64100 |
| 2026-04-06 | 21.49 | $21.89 | 63541 |
| 2026-04-02 | 21.39 | $21.80 | 53300 |
| 2026-04-01 | 21.31 | $21.85 | 85600 |
| 2026-03-31 | 21.20 | $21.41 | 146500 |
| 2026-03-30 | 21.22 | $21.10 | 149739 |
| 2026-03-27 | 21.34 | $21.16 | 154000 |
| 2026-03-26 | 21.47 | $21.59 | 91100 |
| 2026-03-25 | 21.50 | $22.08 | 73200 |
| 2026-03-24 | 21.39 | $21.59 | 89835 |
| 2026-03-23 | 21.42 | $21.47 | 77915 |
| 2026-03-20 | 21.50 | $21.24 | 90904 |
| 2026-03-19 | 21.67 | $21.60 | 101600 |
| 2026-03-18 | 21.78 | $21.71 | 68900 |
| 2026-03-17 | 21.88 | $21.94 | 42000 |
| 2026-03-16 | 21.93 | $21.87 | 63430 |
| 2026-03-13 | 22.02 | $21.70 | 54316 |
| 2026-03-12 | 22.19 | $21.90 | 93615 |
| 2026-03-11 | 22.34 | $22.38 | 48900 |
| 2026-03-10 | 22.37 | $22.05 | 58727 |
| 2026-03-09 | 22.51 | $21.96 | 99300 |
| 2026-03-06 | 22.72 | $22.05 | 106700 |
| 2026-03-05 | 22.94 | $22.59 | 81311 |
| 2026-03-04 | 23.04 | $22.88 | 70926 |
| 2026-03-03 | 23.07 | $22.72 | 79700 |
| 2026-03-02 | 23.15 | $22.96 | 53422 |
| 2026-02-27 | 23.17 | $23.02 | 96321 |
| 2026-02-26 | 23.18 | $23.26 | 120300 |
| 2026-02-25 | 23.10 | $23.46 | 117735 |
| 2026-02-24 | 22.95 | $23.15 | 92910 |
| 2026-02-23 | 22.86 | $22.87 | 89200 |
| 2026-02-20 | 22.84 | $23.01 | 53938 |
| 2026-02-19 | 22.76 | $22.86 | 64000 |
| 2026-02-18 | 22.72 | $22.97 | 105400 |
| 2026-02-17 | 22.63 | $22.73 | 66700 |
| 2026-02-13 | 22.60 | $22.59 | 136814 |
| 2026-02-12 | 22.61 | $22.53 | 135200 |
| 2026-02-11 | 22.64 | $22.82 | 115819 |
| 2026-02-10 | 22.58 | $22.77 | 117900 |
| 2026-02-09 | 22.53 | $22.76 | 124963 |
| 2026-02-06 | 22.47 | $22.58 | 111449 |
| 2026-02-05 | 22.46 | $21.97 | 156100 |
| 2026-02-04 | 22.64 | $22.43 | 155521 |
| 2026-02-03 | 22.71 | $22.54 | 105100 |
| 2026-02-02 | 22.77 | $22.62 | 200405 |
| 2026-01-30 | 22.81 | $22.64 | 86054 |
| 2026-01-29 | 22.86 | $22.87 | 150000 |
| 2026-01-28 | 22.84 | $22.88 | 112920 |
| 2026-01-27 | 22.81 | $22.77 | 78617 |
| 2026-01-26 | 22.81 | $22.62 | 60100 |
| 2026-01-23 | 22.86 | $22.60 | 120100 |
| 2026-01-22 | 22.93 | $22.80 | 91600 |
| 2026-01-21 | 22.94 | $22.65 | 90433 |
| 2026-01-20 | 23.00 | $22.46 | 121345 |
| 2026-01-16 | 23.14 | $22.93 | 154100 |
| 2026-01-15 | 23.16 | $23.25 | 107645 |
| 2026-01-14 | 23.07 | $23.33 | 123200 |
| 2026-01-13 | 22.94 | $23.47 | 127900 |
| 2026-01-12 | 22.73 | $23.48 | 169100 |
| 2026-01-09 | 22.47 | $23.29 | 516100 |
| 2026-01-08 | 22.22 | $22.50 | 188300 |
| 2026-01-07 | 22.17 | $22.46 | 85600 |
| 2026-01-06 | 22.12 | $22.41 | 110100 |
| 2026-01-05 | 22.08 | $22.05 | 106119 |
| 2026-01-02 | 22.15 | $21.84 | 101578 |
| 2025-12-31 | 22.31 | $21.75 | 100803 |
| 2025-12-30 | 22.54 | $21.98 | 213600 |
| 2025-12-29 | 22.74 | $22.05 | 149700 |
| 2025-12-26 | 22.97 | $23.17 | 216603 |
| 2025-12-24 | 22.90 | $23.35 | 35304 |
| 2025-12-23 | 22.75 | $23.24 | 86709 |
| 2025-12-22 | 22.61 | $23.06 | 94400 |
| 2025-12-19 | 22.49 | $22.71 | 71812 |
| 2025-12-18 | 22.47 | $22.28 | 79000 |
| 2025-12-17 | 22.58 | $22.20 | 110148 |
| 2025-12-16 | 22.74 | $22.43 | 75113 |
| 2025-12-15 | 22.87 | $22.42 | 126300 |
| 2025-12-12 | 23.03 | $22.72 | 101538 |
| 2025-12-11 | 23.13 | $22.97 | 105900 |
| 2025-12-10 | 23.18 | $23.34 | 70307 |
| 2025-12-09 | 23.12 | $23.15 | 81021 |
| 2025-12-08 | 23.11 | $23.37 | 78043 |
| 2025-12-05 | 23.03 | $23.45 | 56900 |
| 2025-12-04 | 22.90 | $23.35 | 49639 |
| 2025-12-03 | 22.79 | $23.16 | 56300 |
| 2025-12-02 | 22.71 | $23.10 | 69200 |
| 2025-12-01 | 22.64 | $23.11 | 53548 |
| 2025-11-28 | 22.55 | $23.39 | 41300 |
| 2025-11-26 | 22.36 | $23.33 | 123640 |
| 2025-11-25 | 22.16 | $22.75 | 138700 |
| 2025-11-24 | 22.11 | $22.23 | 76548 |
| 2025-11-21 | 22.22 | $21.79 | 73123 |
| 2025-11-20 | 22.50 | $21.76 | 113900 |
| 2025-11-19 | 22.87 | $22.47 | 65500 |
| 2025-11-18 | 23.10 | $22.39 | 114532 |
| 2025-11-17 | 23.41 | $22.59 | 114859 |
| 2025-11-14 | 23.72 | $22.98 | 126400 |
| 2025-11-13 | 23.99 | $23.32 | 86800 |
| 2025-11-12 | 24.20 | $24.08 | 59800 |
| 2025-11-11 | 24.23 | $24.16 | 54718 |
| 2025-11-10 | 24.23 | $24.17 | 96700 |
| 2025-11-07 | 24.22 | $23.80 | 51900 |
| 2025-11-06 | 24.33 | $23.98 | 64913 |
| 2025-11-05 | 24.40 | $24.13 | 77404 |
| 2025-11-04 | 24.44 | $24.30 | 61500 |
| 2025-11-03 | 24.43 | $24.72 | 68848 |
| 2025-10-31 | 24.28 | $24.65 | 71800 |
| 2025-10-30 | 24.12 | $24.50 | 121922 |
| 2025-10-29 | 23.97 | $24.58 | 116192 |
| 2025-10-28 | 23.77 | $24.28 | 79300 |
| 2025-10-27 | 23.61 | $24.28 | 125471 |
| 2025-10-24 | 23.42 | $23.77 | 98056 |
| 2025-10-23 | 23.35 | $23.35 | 105900 |
| 2025-10-22 | 23.41 | $23.09 | 98500 |
| 2025-10-21 | 23.56 | $23.37 | 69288 |
| 2025-10-20 | 23.67 | $23.62 | 71679 |
| 2025-10-17 | 23.72 | $23.67 | 49900 |
| 2025-10-16 | 23.76 | $23.79 | 65300 |
| 2025-10-15 | 23.78 | $24.04 | 175221 |
| 2025-10-14 | 23.73 | $23.57 | 81800 |
| 2025-10-13 | 23.82 | $23.79 | 60000 |
| 2025-10-10 | 23.86 | $23.45 | 43400 |
| 2025-10-09 | 24.02 | $24.11 | 37100 |
| 2025-10-08 | 24.01 | $24.08 | 50900 |
| 2025-10-07 | 24.01 | $23.89 | 77900 |
| 2025-10-06 | 24.06 | $24.03 | 102000 |
| 2025-10-03 | 24.09 | $24.06 | 60400 |
| 2025-10-02 | 24.11 | $24.19 | 67300 |
| 2025-10-01 | 24.10 | $24.24 | 68733 |
| 2025-09-30 | 24.07 | $24.03 | 78900 |
| 2025-09-29 | 24.10 | $24.03 | 124200 |
| 2025-09-26 | 24.13 | $24.12 | 88511 |
| 2025-09-25 | 24.15 | $23.85 | 72100 |
| 2025-09-24 | 24.27 | $24.15 | 78413 |
| 2025-09-23 | 24.31 | $24.28 | 57300 |
| 2025-09-22 | 24.31 | $24.50 | 56607 |
| 2025-09-19 | 24.25 | $24.29 | 43083 |
| 2025-09-18 | 24.25 | $24.28 | 65706 |
| 2025-09-17 | 24.24 | $24.06 | 52424 |
| 2025-09-16 | 24.31 | $24.24 | 63000 |
| 2025-09-15 | 24.33 | $24.33 | 92900 |
| 2025-09-12 | 24.33 | $24.39 | 79100 |
| 2025-09-11 | 24.31 | $24.62 | 63700 |
| 2025-09-10 | 24.22 | $24.58 | 57832 |
| 2025-09-09 | 24.11 | $24.39 | 48772 |
| 2025-09-08 | 24.05 | $24.26 | 39234 |
| 2025-09-05 | 24.01 | $24.04 | 64141 |
| 2025-09-04 | 24.04 | $24.08 | 80200 |
| 2025-09-03 | 24.07 | $23.91 | 65035 |
| 2025-09-02 | 24.16 | $23.96 | 82900 |
| 2025-08-29 | 24.25 | $24.51 | 62002 |
| 2025-08-28 | 24.19 | $24.61 | 105532 |
| 2025-08-27 | 24.09 | $24.47 | 69600 |
| 2025-08-26 | 24.01 | $24.26 | 37100 |
| 2025-08-25 | 23.99 | $24.10 | 81430 |
| 2025-08-22 | 24.01 | $24.15 | 49700 |
| 2025-08-21 | 24.03 | $23.75 | 57016 |
| 2025-08-20 | 24.18 | $23.99 | 60922 |
| 2025-08-19 | 24.30 | $24.15 | 52821 |
| 2025-08-18 | 24.39 | $24.24 | 47946 |
| 2025-08-15 | 24.47 | $24.43 | 23900 |
| 2025-08-14 | 24.51 | $24.44 | 57937 |
| 2025-08-13 | 24.56 | $24.54 | 78300 |
| 2025-08-12 | 24.58 | $24.47 | 65516 |
| 2025-08-11 | 24.64 | $24.50 | 52600 |
| 2025-08-08 | 24.69 | $24.70 | 58512 |
| 2025-08-07 | 24.70 | $24.54 | 73400 |
| 2025-08-06 | 24.76 | $25.00 | 57904 |
| 2025-08-05 | 24.68 | $24.60 | 71901 |
| 2025-08-04 | 24.71 | $24.74 | 62918 |
| 2025-08-01 | 24.70 | $24.59 | 57400 |
| 2025-07-31 | 24.74 | $24.82 | 60518 |
| 2025-07-30 | 24.71 | $24.80 | 114104 |
| 2025-07-29 | 24.68 | $24.82 | 60240 |
| 2025-07-28 | 24.64 | $24.65 | 50500 |
| 2025-07-25 | 24.63 | $24.68 | 31605 |
| 2025-07-24 | 24.62 | $24.60 | 38020 |
| 2025-07-23 | 24.63 | $24.62 | 56300 |
| 2025-07-22 | 24.63 | $24.68 | 54933 |
| 2025-07-21 | 24.61 | $24.66 | 52131 |
| 2025-07-18 | 24.59 | $24.68 | 46513 |
| 2025-07-17 | 24.56 | $24.55 | 63316 |
| 2025-07-16 | 24.56 | $24.53 | 37324 |
| 2025-07-15 | 24.56 | $24.69 | 106118 |
| 2025-07-14 | 24.51 | $24.22 | 70100 |
| 2025-07-11 | 24.60 | $24.33 | 35800 |
| 2025-07-10 | 24.67 | $24.50 | 66732 |
| 2025-07-09 | 24.69 | $24.59 | 45500 |
| 2025-07-08 | 24.69 | $24.54 | 40510 |
| 2025-07-07 | 24.70 | $24.55 | 69553 |
| 2025-07-03 | 24.70 | $24.69 | 36900 |
| 2025-07-02 | 24.65 | $24.60 | 59100 |
| 2025-07-01 | 24.62 | $24.64 | 89500 |
| 2025-06-30 | 24.55 | $24.82 | 92405 |
| 2025-06-27 | 24.41 | $24.77 | 121048 |
| 2025-06-26 | 24.26 | $24.75 | 92600 |
| 2025-06-25 | 24.06 | $24.19 | 48968 |
| 2025-06-24 | 24.00 | $23.92 | 83946 |
| 2025-06-23 | 24.01 | $23.51 | 59405 |
| 2025-06-20 | 24.14 | $23.50 | 82172 |
| 2025-06-18 | 24.30 | $23.75 | 106601 |
| 2025-06-17 | 24.41 | $23.52 | 113810 |
| 2025-06-16 | 24.60 | $23.78 | 147571 |
| 2025-06-13 | 24.75 | $24.14 | 43236 |
| 2025-06-12 | 24.80 | $24.41 | 62912 |
| 2025-06-11 | 24.77 | $24.45 | 73931 |
| 2025-06-10 | 24.70 | $24.59 | 95736 |
| 2025-06-09 | 24.56 | $24.26 | 79343 |
| 2025-06-06 | 24.47 | $24.19 | 75847 |
| 2025-06-05 | 24.38 | $24.14 | 59100 |
| 2025-06-04 | 24.27 | $24.41 | 89931 |
| 2025-06-03 | 24.03 | $24.04 | 76700 |
| 2025-06-02 | 23.85 | $23.75 | 65163 |
| 2025-05-30 | 23.70 | $23.65 | 77244 |
| 2025-05-29 | 23.54 | $23.53 | 168200 |
| 2025-05-28 | 23.36 | $23.10 | 105632 |
| 2025-05-27 | 23.28 | $22.99 | 76949 |
| 2025-05-23 | 23.19 | $22.50 | 22721 |
| 2025-05-22 | 23.23 | $22.68 | 38400 |
| 2025-05-21 | 23.21 | $22.65 | 69914 |
| 2025-05-20 | 23.18 | $22.90 | 86400 |
| 2025-05-19 | 23.05 | $22.89 | 70823 |
| 2025-05-16 | 22.88 | $22.85 | 33200 |
| 2025-05-15 | 22.66 | $22.64 | 68308 |
| 2025-05-14 | 22.46 | $22.71 | 102100 |
| 2025-05-13 | 22.17 | $22.38 | 70900 |
| 2025-05-12 | 21.91 | $21.98 | 100931 |
| 2025-05-09 | 21.72 | $21.65 | 46400 |
| 2025-05-08 | 21.57 | $21.48 | 53700 |
| 2025-05-07 | 21.44 | $21.36 | 43600 |
| 2025-05-06 | 21.31 | $21.22 | 55843 |
| 2025-05-05 | 21.18 | $21.54 | 99441 |
| 2025-05-02 | 20.92 | $21.50 | 63300 |
| 2025-05-01 | 20.61 | $21.01 | 63400 |
| 2025-04-30 | 20.38 | $20.90 | 65215 |
| 2025-04-29 | 20.14 | $20.82 | 126017 |
| 2025-04-28 | 19.86 | $20.65 | 78525 |
| 2025-04-25 | 19.58 | $20.58 | 86000 |
| 2025-04-24 | 19.27 | $20.17 | 74642 |
| 2025-04-23 | 19.03 | $19.81 | 97800 |
| 2025-04-22 | 18.85 | $19.29 | 67300 |
| 2025-04-21 | 18.81 | $18.79 | 68000 |
| 2025-04-17 | 18.92 | $19.40 | 49137 |
| 2025-04-16 | 18.89 | $19.20 | 53904 |
| 2025-04-15 | 18.91 | $19.59 | 92200 |
| 2025-04-14 | 18.84 | $19.57 | 62400 |
| 2025-04-11 | 18.77 | $19.51 | 124900 |
| 2025-04-10 | 18.72 | $19.43 | 141934 |
| 2025-04-09 | 18.70 | $19.93 | 257100 |
| 2025-04-08 | 18.54 | $18.11 | 190607 |
| 2025-04-07 | 18.94 | $17.61 | 293186 |
| 2025-04-04 | 19.60 | $18.08 | 338083 |
| 2025-04-03 | 20.27 | $19.66 | 162314 |
| 2025-04-02 | 20.60 | $20.83 | 101620 |
| 2025-04-01 | 20.65 | $20.72 | 88722 |
| 2025-03-31 | 20.75 | $20.63 | 131900 |
| 2025-03-28 | 20.91 | $21.08 | 127342 |
| 2025-03-27 | 20.98 | $21.22 | 91700 |
| 2025-03-26 | 21.03 | $21.40 | 74534 |
| 2025-03-25 | 21.04 | $21.85 | 63500 |
| 2025-03-24 | 20.93 | $21.72 | 69200 |
| 2025-03-21 | 20.84 | $21.60 | 63521 |
| 2025-03-20 | 20.79 | $21.53 | 55300 |
| 2025-03-19 | 20.77 | $21.53 | 65831 |
| 2025-03-18 | 20.76 | $21.20 | 76000 |
| 2025-03-17 | 20.88 | $21.47 | 91800 |
| 2025-03-14 | 20.95 | $21.32 | 75500 |
| 2025-03-13 | 21.10 | $21.04 | 89600 |
| 2025-03-12 | 21.39 | $21.34 | 77937 |
| 2025-03-11 | 21.67 | $20.98 | 131600 |
| 2025-03-10 | 22.14 | $21.03 | 189618 |
| 2025-03-07 | 22.72 | $22.32 | 96613 |
| 2025-03-06 | 23.02 | $22.40 | 157917 |
| 2025-03-05 | 23.38 | $23.21 | 61516 |
| 2025-03-04 | 23.57 | $22.95 | 173400 |
| 2025-03-03 | 23.88 | $23.48 | 103828 |
| 2025-02-28 | 24.11 | $23.84 | 82600 |
| 2025-02-27 | 24.28 | $23.64 | 150700 |
| 2025-02-26 | 24.55 | $24.08 | 104200 |
| 2025-02-25 | 24.74 | $24.00 | 96100 |
| 2025-02-24 | 25.00 | $24.19 | 115300 |
| 2025-02-21 | 25.25 | $24.59 | 72246 |
| 2025-02-20 | 25.43 | $25.28 | 69100 |
| 2025-02-19 | 25.43 | $25.31 | 79123 |
| 2025-02-18 | 25.42 | $25.21 | 79634 |
| 2025-02-14 | 25.42 | $25.20 | 54341 |
| 2025-02-13 | 25.43 | $25.15 | 69420 |
| 2025-02-12 | 25.45 | $25.38 | 65966 |
| 2025-02-11 | 25.39 | $25.57 | 65800 |
| 2025-02-10 | 25.26 | $25.53 | 77300 |
| 2025-02-07 | 25.11 | $25.39 | 92600 |
| 2025-02-06 | 24.96 | $25.46 | 125449 |
| 2025-02-05 | 24.75 | $25.00 | 63400 |
| 2025-02-04 | 24.64 | $24.72 | 115000 |
| 2025-02-03 | 24.60 | $24.54 | 90200 |
| 2025-01-31 | 24.60 | $25.02 | 60446 |
| 2025-01-30 | 24.44 | $24.98 | 163644 |
| 2025-01-29 | 24.27 | $24.13 | 109776 |
| 2025-01-28 | 24.32 | $23.92 | 174613 |
| 2025-01-27 | 24.45 | $23.70 | 278232 |
| 2025-01-24 | 24.68 | $25.40 | 127447 |
| 2025-01-23 | 24.42 | $25.27 | 126148 |
| 2025-01-22 | 24.14 | $24.96 | 132900 |
| 2025-01-21 | 23.91 | $24.51 | 75800 |
| 2025-01-17 | 23.76 | $24.13 | 55756 |
| 2025-01-16 | 23.71 | $24.00 | 72900 |
| 2025-01-15 | 23.69 | $24.08 | 58800 |
| 2025-01-14 | 23.64 | $23.50 | 69408 |
| 2025-01-13 | 23.77 | $23.34 | 79500 |
| 2025-01-10 | 23.99 | $23.53 | 103800 |
| 2025-01-08 | 24.19 | $23.81 | 120247 |
| 2025-01-07 | 24.36 | $23.86 | 110000 |
| 2025-01-06 | 24.54 | $24.50 | 109800 |
| 2025-01-03 | 24.56 | $24.27 | 76931 |
| 2025-01-02 | 24.65 | $24.16 | 100005 |
| 2024-12-31 | 24.80 | $24.66 | 73127 |
| 2024-12-30 | 24.82 | $24.95 | 179000 |
| 2024-12-27 | 24.75 | $25.08 | 82500 |
| 2024-12-26 | 24.62 | $25.09 | 73523 |
| 2024-12-24 | 24.45 | $25.12 | 87500 |
| 2024-12-23 | 24.24 | $24.31 | 84900 |
| 2024-12-20 | 24.23 | $23.71 | 73735 |
| 2024-12-19 | 24.41 | $23.64 | 85500 |
| 2024-12-18 | 24.65 | $23.82 | 117508 |
| 2024-12-17 | 24.89 | $24.28 | 63100 |
| 2024-12-16 | 25.02 | $24.78 | 95100 |
| 2024-12-13 | 25.02 | $24.41 | 80202 |
| 2024-12-12 | 25.12 | $24.25 | 95722 |
| 2024-12-11 | 25.29 | $24.67 | 83336 |
| 2024-12-10 | 25.35 | $24.76 | 84132 |
| 2024-12-09 | 25.38 | $25.20 | 87607 |
| 2024-12-06 | 25.27 | $25.45 | 89094 |
| 2024-12-05 | 25.04 | $25.39 | 117450 |
| 2024-12-04 | 24.77 | $24.97 | 88643 |
| 2024-12-03 | 24.56 | $24.77 | 86347 |
| 2024-12-02 | 24.36 | $24.79 | 101939 |
| 2024-11-29 | 24.10 | $24.57 | 66524 |
| 2024-11-27 | 23.84 | $24.30 | 155200 |
| 2024-11-26 | 23.60 | $24.08 | 89806 |
| 2024-11-25 | 23.38 | $23.84 | 88726 |
| 2024-11-22 | 23.18 | $23.58 | 102733 |
| 2024-11-21 | 23.01 | $23.34 | 75200 |
| 2024-11-20 | 22.88 | $22.87 | 35544 |
| 2024-11-19 | 22.87 | $22.84 | 71300 |
| 2024-11-18 | 22.87 | $22.58 | 57545 |
| 2024-11-15 | 22.94 | $22.48 | 85200 |
| 2024-11-14 | 23.06 | $22.72 | 55703 |
| 2024-11-13 | 23.13 | $22.81 | 92305 |
| 2024-11-12 | 23.17 | $23.05 | 75226 |
| 2024-11-11 | 23.15 | $23.57 | 73940 |
| 2024-11-08 | 22.95 | $23.70 | 132200 |
| 2024-11-07 | 22.66 | $23.13 | 85900 |
| 2024-11-06 | 22.48 | $22.81 | 133316 |
| 2024-11-05 | 22.37 | $22.54 | 56400 |
| 2024-11-04 | 22.31 | $22.06 | 41803 |
| 2024-11-01 | 22.40 | $22.18 | 53217 |
| 2024-10-31 | 22.46 | $22.33 | 47038 |
| 2024-10-30 | 22.49 | $22.64 | 121425 |
| 2024-10-29 | 22.42 | $22.41 | 93744 |
| 2024-10-28 | 22.41 | $22.29 | 45536 |
| 2024-10-25 | 22.43 | $22.14 | 80127 |
| 2024-10-24 | 22.51 | $21.96 | 92000 |
| 2024-10-23 | 22.65 | $22.26 | 92235 |
| 2024-10-22 | 22.72 | $22.56 | 40000 |
| 2024-10-21 | 22.72 | $22.57 | 53900 |
| 2024-10-18 | 22.70 | $22.51 | 54545 |
| 2024-10-17 | 22.69 | $22.36 | 60634 |
| 2024-10-16 | 22.72 | $22.47 | 53500 |
| 2024-10-15 | 22.71 | $22.53 | 59838 |
| 2024-10-14 | 22.68 | $22.73 | 48938 |
| 2024-10-11 | 22.57 | $22.63 | 93125 |
| 2024-10-10 | 22.46 | $22.50 | 70600 |
| 2024-10-09 | 22.36 | $22.70 | 91900 |
| 2024-10-08 | 22.17 | $22.19 | 61248 |
| 2024-10-07 | 22.10 | $22.15 | 95800 |
| 2024-10-04 | 22.01 | $22.08 | 58749 |
| 2024-10-03 | 21.93 | $21.85 | 74238 |
| 2024-10-02 | 21.90 | $21.85 | 53464 |
| 2024-10-01 | 21.85 | $21.71 | 81800 |
| 2024-09-30 | 21.84 | $21.97 | 67024 |
| 2024-09-27 | 21.73 | $21.90 | 108900 |
| 2024-09-26 | 21.62 | $21.63 | 150209 |
| 2024-09-25 | 21.57 | $21.73 | 72130 |
| 2024-09-24 | 21.47 | $21.74 | 72200 |
| 2024-09-23 | 21.35 | $21.57 | 49300 |
| 2024-09-20 | 21.25 | $21.57 | 33000 |
| 2024-09-19 | 21.12 | $21.49 | 49016 |
| 2024-09-18 | 21.00 | $21.34 | 81102 |
| 2024-09-17 | 20.89 | $21.08 | 43400 |
| 2024-09-16 | 20.84 | $20.99 | 53548 |
| 2024-09-13 | 20.81 | $20.80 | 87933 |
| 2024-09-12 | 20.84 | $20.92 | 61247 |
| 2024-09-11 | 20.84 | $20.86 | 70041 |
| 2024-09-10 | 20.85 | $20.75 | 45024 |
| 2024-09-09 | 20.91 | $20.45 | 116300 |
| 2024-09-06 | 21.07 | $20.46 | 78809 |
| 2024-09-05 | 21.27 | $20.96 | 53612 |
| 2024-09-04 | 21.35 | $21.20 | 59216 |
| 2024-09-03 | 21.37 | $21.23 | 46600 |
| 2024-08-30 | 21.38 | $21.66 | 63800 |
| 2024-08-29 | 21.25 | $21.52 | 176200 |
| 2024-08-28 | 21.15 | $21.09 | 78400 |
| 2024-08-27 | 21.15 | $21.02 | 73630 |
| 2024-08-26 | 21.17 | $21.00 | 103234 |
| 2024-08-23 | 21.21 | $21.20 | 80778 |
| 2024-08-22 | 21.18 | $21.04 | 75500 |
| 2024-08-21 | 21.20 | $21.47 | 70900 |
| 2024-08-20 | 21.09 | $21.49 | 58912 |
| 2024-08-19 | 20.95 | $21.38 | 65703 |
| 2024-08-16 | 20.81 | $21.45 | 68546 |
| 2024-08-15 | 20.61 | $21.07 | 98800 |
| 2024-08-14 | 20.50 | $20.85 | 53900 |
| 2024-08-13 | 20.44 | $20.93 | 97133 |
| 2024-08-12 | 20.34 | $20.75 | 47300 |
| 2024-08-09 | 20.28 | $20.76 | 56412 |
| 2024-08-08 | 20.20 | $20.38 | 71347 |
| 2024-08-07 | 20.24 | $20.16 | 109600 |
| 2024-08-06 | 20.36 | $20.27 | 103939 |
| 2024-08-05 | 20.48 | $19.84 | 187443 |
| 2024-08-02 | 20.77 | $20.38 | 163922 |
| 2024-08-01 | 20.95 | $21.19 | 92105 |
| 2024-07-31 | 20.92 | $21.29 | 87536 |
| 2024-07-30 | 20.85 | $20.91 | 148900 |
| 2024-07-29 | 20.89 | $20.92 | 73241 |
| 2024-07-26 | 20.94 | $20.64 | 80923 |
| 2024-07-25 | 21.09 | $20.87 | 70510 |
| 2024-07-24 | 21.20 | $20.82 | 108400 |
| 2024-07-23 | 21.36 | $21.30 | 119900 |
| 2024-07-22 | 21.39 | $21.26 | 112700 |
| 2024-07-19 | 21.44 | $20.88 | 139000 |
| 2024-07-18 | 21.62 | $20.74 | 169400 |
| 2024-07-17 | 21.89 | $21.23 | 161100 |
| 2024-07-16 | 22.05 | $21.96 | 96023 |
| 2024-07-15 | 22.01 | $21.80 | 97445 |
| 2024-07-12 | 22.01 | $21.64 | 113235 |
| 2024-07-11 | 22.05 | $21.60 | 145100 |
| 2024-07-10 | 22.10 | $22.08 | 162300 |
| 2024-07-09 | 22.01 | $21.97 | 155600 |
| 2024-07-08 | 21.92 | $21.80 | 91299 |
| 2024-07-05 | 21.86 | $21.88 | 99000 |
| 2024-07-03 | 21.76 | $21.72 | 68600 |
| 2024-07-02 | 21.67 | $21.60 | 106700 |
| 2024-07-01 | 21.59 | $21.56 | 158008 |
| 2024-06-28 | 21.51 | $21.71 | 142741 |
| 2024-06-27 | 21.35 | $21.58 | 221600 |
| 2024-06-26 | 21.18 | $21.08 | 167100 |
| 2024-06-25 | 21.14 | $21.08 | 76844 |
| 2024-06-24 | 21.08 | $20.96 | 115600 |
| 2024-06-21 | 21.03 | $21.16 | 98900 |
| 2024-06-20 | 20.91 | $21.26 | 317900 |
| 2024-06-18 | 20.73 | $20.99 | 160330 |
| 2024-06-17 | 20.58 | $20.71 | 98177 |
| 2024-06-14 | 20.49 | $20.58 | 108224 |
| 2024-06-13 | 20.42 | $20.48 | 124100 |
| 2024-06-12 | 20.36 | $20.73 | 269918 |
| 2024-06-11 | 20.20 | $20.41 | 123200 |
| 2024-06-10 | 20.11 | $20.22 | 111523 |
| 2024-06-07 | 20.05 | $20.10 | 51400 |
| 2024-06-06 | 20.02 | $20.10 | 86303 |
| 2024-06-05 | 19.99 | $20.04 | 121500 |
| 2024-06-04 | 19.96 | $19.83 | 96100 |
| 2024-06-03 | 19.99 | $19.89 | 55500 |
| 2024-05-31 | 20.01 | $19.95 | 90844 |
| 2024-05-30 | 20.01 | $20.00 | 179670 |
| 2024-05-29 | 20.00 | $19.91 | 104346 |
| 2024-05-28 | 20.01 | $19.96 | 81319 |
| 2024-05-24 | 20.00 | $19.96 | 77700 |
| 2024-05-23 | 20.00 | $19.82 | 127524 |
| 2024-05-22 | 20.03 | $20.00 | 80565 |
| 2024-05-21 | 20.01 | $20.00 | 89711 |
| 2024-05-20 | 19.98 | $19.93 | 95200 |
| 2024-05-17 | 19.97 | $19.89 | 63805 |
| 2024-05-16 | 19.97 | $19.64 | 207841 |
| 2024-05-15 | 20.04 | $20.08 | 84900 |
| 2024-05-14 | 19.99 | $19.97 | 98618 |
| 2024-05-13 | 19.96 | $19.92 | 72700 |
| 2024-05-10 | 19.93 | $19.90 | 78500 |
| 2024-05-09 | 19.90 | $20.00 | 87841 |
| 2024-05-08 | 19.83 | $20.04 | 60900 |
| 2024-05-07 | 19.73 | $20.03 | 108006 |
| 2024-05-06 | 19.62 | $20.08 | 116022 |
| 2024-05-03 | 19.45 | $19.98 | 121500 |
| 2024-05-02 | 19.29 | $19.63 | 58842 |
| 2024-05-01 | 19.20 | $19.40 | 118744 |
| 2024-04-30 | 19.17 | $19.38 | 124100 |
| 2024-04-29 | 19.13 | $19.59 | 155940 |
| 2024-04-26 | 19.03 | $19.43 | 66000 |
| 2024-04-25 | 18.96 | $19.16 | 62744 |
| 2024-04-24 | 18.96 | $19.18 | 86700 |
| 2024-04-23 | 18.97 | $19.16 | 81400 |
| 2024-04-22 | 18.98 | $18.86 | 131600 |
| 2024-04-19 | 19.10 | $18.76 | 134606 |
| 2024-04-18 | 19.27 | $18.97 | 76000 |
| 2024-04-17 | 19.43 | $19.10 | 74216 |
| 2024-04-16 | 19.57 | $19.16 | 174300 |
| 2024-04-15 | 19.73 | $19.39 | 108500 |
| 2024-04-12 | 19.86 | $19.64 | 83200 |
| 2024-04-11 | 19.93 | $19.88 | 53125 |
| 2024-04-10 | 19.94 | $19.71 | 97419 |
| 2024-04-09 | 20.01 | $20.06 | 124708 |
| 2024-04-08 | 19.98 | $20.08 | 133300 |
| 2024-04-05 | 19.93 | $19.92 | 80500 |
| 2024-04-04 | 19.92 | $19.77 | 89900 |
| 2024-04-03 | 19.96 | $19.86 | 108770 |
| 2024-04-02 | 19.97 | $19.90 | 137708 |
| 2024-04-01 | 19.97 | $20.00 | 105520 |
| 2024-03-28 | 19.93 | $20.07 | 166226 |
| 2024-03-27 | 19.86 | $20.03 | 130953 |
| 2024-03-26 | 19.79 | $19.95 | 153200 |
| 2024-03-25 | 19.73 | $19.86 | 59500 |
| 2024-03-22 | 19.68 | $19.91 | 75524 |
| 2024-03-21 | 19.60 | $19.92 | 157336 |
| 2024-03-20 | 19.50 | $19.66 | 95737 |
| 2024-03-19 | 19.46 | $19.35 | 113400 |
| 2024-03-18 | 19.51 | $19.26 | 84000 |
| 2024-03-15 | 19.60 | $19.25 | 81701 |
| 2024-03-14 | 19.71 | $19.41 | 165546 |
| 2024-03-13 | 19.79 | $19.63 | 92200 |
| 2024-03-12 | 19.81 | $19.59 | 163700 |
| 2024-03-11 | 19.85 | $19.64 | 72500 |
| 2024-03-08 | 19.88 | $19.80 | 176043 |
| 2024-03-07 | 19.86 | $19.98 | 139597 |
| 2024-03-06 | 19.77 | $19.88 | 202745 |
| 2024-03-05 | 19.70 | $19.72 | 154300 |
| 2024-03-04 | 19.65 | $20.16 | 170233 |
| 2024-03-01 | 19.44 | $19.85 | 129674 |
| 2024-02-29 | 19.29 | $19.44 | 150144 |
| 2024-02-28 | 19.24 | $19.32 | 177805 |
| 2024-02-27 | 19.20 | $19.31 | 128962 |
| 2024-02-26 | 19.16 | $19.19 | 101200 |
| 2024-02-23 | 19.15 | $19.04 | 231400 |
| 2024-02-22 | 19.18 | $18.92 | 279147 |
| 2024-02-21 | 19.26 | $18.74 | 172900 |
| 2024-02-20 | 19.40 | $18.86 | 171500 |
| 2024-02-16 | 19.54 | $19.21 | 78303 |
| 2024-02-15 | 19.59 | $19.32 | 107720 |
| 2024-02-14 | 19.60 | $19.30 | 98100 |
| 2024-02-13 | 19.62 | $19.26 | 113100 |
| 2024-02-12 | 19.65 | $19.55 | 109931 |
| 2024-02-09 | 19.59 | $19.48 | 150624 |
| 2024-02-08 | 19.52 | $19.79 | 127706 |
| 2024-02-07 | 19.34 | $19.51 | 84500 |
| 2024-02-06 | 19.20 | $19.35 | 291903 |
| 2024-02-05 | 19.07 | $19.04 | 117529 |
| 2024-02-02 | 19.00 | $19.06 | 121700 |
| 2024-02-01 | 18.91 | $18.90 | 189036 |
| 2024-01-31 | 18.84 | $18.68 | 181800 |
| 2024-01-30 | 18.82 | $18.85 | 221700 |
| 2024-01-29 | 18.74 | $18.75 | 106200 |
| 2024-01-26 | 18.66 | $18.46 | 148833 |
| 2024-01-25 | 18.65 | $18.64 | 77800 |
| 2024-01-24 | 18.58 | $18.61 | 166647 |
| 2024-01-23 | 18.49 | $18.61 | 107447 |
| 2024-01-22 | 18.38 | $18.60 | 165336 |
| 2024-01-19 | 18.25 | $18.46 | 241500 |
| 2024-01-18 | 18.12 | $18.14 | 80738 |
| 2024-01-17 | 18.06 | $18.05 | 125604 |
| 2024-01-16 | 18.01 | $18.07 | 113437 |
| 2024-01-12 | 17.95 | $18.02 | 104918 |
| 2024-01-11 | 17.88 | $17.97 | 154432 |
| 2024-01-10 | 17.80 | $18.14 | 120700 |
| 2024-01-09 | 17.66 | $17.94 | 107128 |
| 2024-01-08 | 17.54 | $17.82 | 147035 |
| 2024-01-05 | 17.43 | $17.38 | 65820 |
| 2024-01-04 | 17.44 | $17.36 | 192046 |
| 2024-01-03 | 17.45 | $17.13 | 119531 |
| 2024-01-02 | 17.54 | $17.28 | 176700 |
| 2023-12-29 | 17.60 | $17.40 | 193112 |
| 2023-12-28 | 17.62 | $17.58 | 173600 |
| 2023-12-27 | 17.60 | $17.48 | 205601 |
| 2023-12-26 | 17.59 | $17.62 | 110600 |
| 2023-12-22 | 17.54 | $17.53 | 89240 |
| 2023-12-21 | 17.50 | $17.43 | 127520 |
| 2023-12-20 | 17.47 | $17.32 | 140035 |
| 2023-12-19 | 17.48 | $17.53 | 119200 |
| 2023-12-18 | 17.41 | $17.44 | 140000 |
| 2023-12-15 | 17.36 | $17.35 | 126200 |
| 2023-12-14 | 17.31 | $17.40 | 203027 |
| 2023-12-13 | 17.24 | $17.09 | 269300 |
| 2023-12-12 | 17.25 | $16.81 | 330900 |
| 2023-12-11 | 17.35 | $17.09 | 148900 |
| 2023-12-08 | 17.37 | $17.16 | 118500 |
| 2023-12-07 | 17.37 | $17.23 | 105900 |
| 2023-12-06 | 17.35 | $17.02 | 107800 |
| 2023-12-05 | 17.38 | $17.16 | 201000 |
| 2023-12-04 | 17.36 | $17.27 | 139612 |
| 2023-12-01 | 17.31 | $17.51 | 221900 |
| 2023-11-30 | 17.16 | $17.23 | 108503 |
| 2023-11-29 | 17.06 | $17.04 | 94248 |
| 2023-11-28 | 16.99 | $16.88 | 145300 |
| 2023-11-27 | 16.96 | $16.84 | 120500 |
| 2023-11-24 | 16.93 | $16.78 | 37600 |
| 2023-11-22 | 16.90 | $16.77 | 81100 |
| 2023-11-21 | 16.87 | $16.74 | 110100 |
| 2023-11-20 | 16.84 | $16.88 | 140305 |
| 2023-11-17 | 16.75 | $16.77 | 73443 |
| 2023-11-16 | 16.67 | $16.69 | 69600 |
| 2023-11-15 | 16.59 | $16.68 | 72835 |
| 2023-11-14 | 16.50 | $16.65 | 93033 |
| 2023-11-13 | 16.40 | $16.34 | 190447 |
| 2023-11-10 | 16.37 | $16.41 | 82400 |
| 2023-11-09 | 16.31 | $16.36 | 92614 |
| 2023-11-08 | 16.25 | $16.61 | 103442 |
| 2023-11-07 | 16.09 | $16.53 | 77106 |
| 2023-11-06 | 15.93 | $16.46 | 80500 |
| 2023-11-03 | 15.76 | $16.57 | 124410 |
| 2023-11-02 | 15.51 | $16.29 | 105200 |
| 2023-11-01 | 15.31 | $15.89 | 175507 |
| 2023-10-31 | 15.20 | $15.54 | 101441 |
| 2023-10-30 | 15.18 | $15.31 | 102414 |
| 2023-10-27 | 15.23 | $15.13 | 90012 |
| 2023-10-26 | 15.36 | $15.16 | 119400 |
| 2023-10-25 | 15.52 | $15.36 | 96967 |
| 2023-10-24 | 15.66 | $15.64 | 128700 |
| 2023-10-23 | 15.75 | $15.54 | 98500 |
| 2023-10-20 | 15.89 | $15.61 | 78714 |
| 2023-10-19 | 16.05 | $15.93 | 71500 |
| 2023-10-18 | 16.15 | $16.13 | 76130 |
| 2023-10-17 | 16.21 | $16.36 | 45610 |
| 2023-10-16 | 16.21 | $16.37 | 96200 |
| 2023-10-13 | 16.22 | $16.33 | 60031 |
| 2023-10-12 | 16.26 | $16.50 | 170200 |
| 2023-10-11 | 16.24 | $16.47 | 95600 |
| 2023-10-10 | 16.25 | $16.60 | 104402 |
| 2023-10-09 | 16.22 | $16.51 | 104423 |
| 2023-10-06 | 16.21 | $16.53 | 119900 |
| 2023-10-05 | 16.21 | $16.34 | 69911 |
| 2023-10-04 | 16.28 | $16.46 | 59610 |
| 2023-10-03 | 16.33 | $16.32 | 118000 |
| 2023-10-02 | 16.44 | $16.68 | 150500 |
| 2023-09-29 | 16.47 | $16.51 | 71600 |
| 2023-09-28 | 16.58 | $16.43 | 76700 |
| 2023-09-27 | 16.73 | $16.38 | 120500 |
| 2023-09-26 | 16.95 | $16.30 | 171638 |
| 2023-09-25 | 17.24 | $16.79 | 156017 |
| 2023-09-22 | 17.45 | $16.88 | 364105 |
| 2023-09-21 | 17.68 | $17.39 | 69300 |
| 2023-09-20 | 17.80 | $17.70 | 129416 |
| 2023-09-19 | 17.84 | $17.65 | 76415 |
| 2023-09-18 | 17.92 | $17.75 | 37900 |
| 2023-09-15 | 17.98 | $17.79 | 84200 |
| 2023-09-14 | 18.04 | $17.99 | 42637 |
| 2023-09-13 | 18.05 | $17.90 | 59317 |
| 2023-09-12 | 18.09 | $17.98 | 84438 |
| 2023-09-11 | 18.12 | $18.08 | 73100 |
| 2023-09-08 | 18.12 | $18.02 | 59639 |
| 2023-09-07 | 18.13 | $18.16 | 70500 |
| 2023-09-06 | 18.10 | $18.32 | 87300 |
| 2023-09-05 | 18.02 | $18.34 | 118600 |
| 2023-09-01 | 17.92 | $18.28 | 91900 |
| 2023-08-31 | 17.80 | $18.23 | 103010 |
| 2023-08-30 | 17.69 | $18.16 | 58525 |
| 2023-08-29 | 17.57 | $17.96 | 84476 |
| 2023-08-28 | 17.49 | $17.79 | 58947 |
| 2023-08-25 | 17.45 | $17.69 | 57300 |
| 2023-08-24 | 17.44 | $17.60 | 50512 |
| 2023-08-23 | 17.47 | $17.86 | 81016 |
| 2023-08-22 | 17.42 | $17.57 | 72207 |
| 2023-08-21 | 17.46 | $17.51 | 63700 |
| 2023-08-18 | 17.53 | $17.48 | 123300 |
| 2023-08-17 | 17.63 | $17.39 | 81244 |
| 2023-08-16 | 17.78 | $17.59 | 110712 |
| 2023-08-15 | 17.91 | $17.80 | 96817 |
| 2023-08-14 | 18.01 | $18.02 | 81030 |
| 2023-08-11 | 18.06 | $18.04 | 63800 |
| 2023-08-10 | 18.12 | $18.09 | 75105 |
| 2023-08-09 | 18.18 | $18.15 | 98000 |
| 2023-08-08 | 18.23 | $18.22 | 76960 |
| 2023-08-07 | 18.28 | $18.28 | 81444 |
| 2023-08-04 | 18.32 | $18.10 | 82700 |
| 2023-08-03 | 18.42 | $18.20 | 72131 |
| 2023-08-02 | 18.52 | $18.26 | 124247 |
| 2023-08-01 | 18.62 | $18.58 | 164600 |
| 2023-07-31 | 18.64 | $18.57 | 118256 |
| 2023-07-28 | 18.67 | $18.61 | 66727 |
| 2023-07-27 | 18.69 | $18.36 | 138313 |
| 2023-07-26 | 18.79 | $18.47 | 142862 |
| 2023-07-25 | 18.87 | $18.55 | 136217 |
| 2023-07-24 | 18.95 | $18.72 | 82100 |
| 2023-07-21 | 18.99 | $18.88 | 67126 |
| 2023-07-20 | 18.97 | $18.71 | 75140 |
| 2023-07-19 | 19.01 | $19.01 | 87631 |
| 2023-07-18 | 18.95 | $18.90 | 110642 |
| 2023-07-17 | 18.90 | $18.85 | 82739 |
| 2023-07-14 | 18.86 | $18.71 | 100900 |
| 2023-07-13 | 18.85 | $18.81 | 88300 |
| 2023-07-12 | 18.80 | $18.65 | 91213 |
| 2023-07-11 | 18.78 | $18.73 | 80400 |
| 2023-07-10 | 18.73 | $18.65 | 93433 |
| 2023-07-07 | 18.68 | $18.61 | 96100 |
| 2023-07-06 | 18.64 | $18.61 | 125473 |
| 2023-07-05 | 18.57 | $18.67 | 131329 |
| 2023-07-03 | 18.47 | $18.64 | 118900 |
| 2023-06-30 | 18.35 | $18.40 | 164745 |
| 2023-06-29 | 18.27 | $18.07 | 144200 |
| 2023-06-28 | 18.27 | $18.02 | 120510 |
| 2023-06-27 | 18.29 | $17.96 | 216700 |
| 2023-06-26 | 18.32 | $17.88 | 131754 |
| 2023-06-23 | 18.37 | $18.10 | 153003 |
| 2023-06-22 | 18.36 | $17.90 | 184603 |
| 2023-06-21 | 18.41 | $18.05 | 123900 |
| 2023-06-20 | 18.41 | $18.10 | 250194 |
| 2023-06-16 | 18.38 | $18.36 | 162940 |
| 2023-06-15 | 18.26 | $18.40 | 237200 |
| 2023-06-14 | 18.09 | $18.42 | 242705 |
| 2023-06-13 | 17.87 | $18.08 | 158400 |
| 2023-06-12 | 17.70 | $17.93 | 228708 |
| 2023-06-09 | 17.54 | $17.58 | 90100 |
| 2023-06-08 | 17.45 | $17.71 | 101000 |
| 2023-06-07 | 17.28 | $17.52 | 133425 |
| 2023-06-06 | 17.14 | $17.70 | 141212 |
| 2023-06-05 | 16.91 | $17.23 | 152260 |
| 2023-06-02 | 16.77 | $17.16 | 165225 |
| 2023-06-01 | 16.63 | $16.84 | 134108 |
| 2023-05-31 | 16.55 | $16.71 | 80446 |
| 2023-05-30 | 16.50 | $16.76 | 101500 |
| 2023-05-26 | 16.42 | $16.71 | 114132 |
| 2023-05-25 | 16.34 | $16.40 | 81400 |
| 2023-05-24 | 16.35 | $16.20 | 72700 |
| 2023-05-23 | 16.42 | $16.41 | 111200 |
| 2023-05-22 | 16.44 | $16.57 | 66101 |
| 2023-05-19 | 16.42 | $16.55 | 116043 |
| 2023-05-18 | 16.41 | $16.59 | 123900 |
| 2023-05-17 | 16.37 | $16.46 | 139300 |
| 2023-05-16 | 16.38 | $16.37 | 42492 |
| 2023-05-15 | 16.41 | $16.49 | 68300 |
| 2023-05-12 | 16.42 | $16.41 | 45327 |
| 2023-05-11 | 16.46 | $16.45 | 49100 |
| 2023-05-10 | 16.50 | $16.46 | 39829 |
| 2023-05-09 | 16.55 | $16.63 | 57100 |
| 2023-05-08 | 16.55 | $16.57 | 81800 |
| 2023-05-05 | 16.58 | $16.59 | 59432 |
| 2023-05-04 | 16.60 | $16.48 | 75619 |
| 2023-05-03 | 16.68 | $16.66 | 58901 |
| 2023-05-02 | 16.71 | $16.79 | 98300 |
| 2023-05-01 | 16.70 | $16.88 | 132700 |
| 2023-04-28 | 16.68 | $16.76 | 82748 |
| 2023-04-27 | 16.68 | $16.55 | 60500 |
| 2023-04-26 | 16.76 | $16.34 | 108400 |
| 2023-04-25 | 16.92 | $16.46 | 70524 |
| 2023-04-24 | 17.07 | $16.83 | 56910 |
| 2023-04-21 | 17.15 | $16.83 | 47709 |
| 2023-04-20 | 17.24 | $16.95 | 43903 |
| 2023-04-19 | 17.31 | $17.10 | 76126 |
| 2023-04-18 | 17.34 | $17.25 | 47800 |
| 2023-04-17 | 17.34 | $17.23 | 56800 |
| 2023-04-14 | 17.33 | $17.28 | 49610 |
| 2023-04-13 | 17.31 | $17.35 | 83405 |
| 2023-04-12 | 17.26 | $17.32 | 51802 |
| 2023-04-11 | 17.20 | $17.37 | 69800 |
| 2023-04-10 | 17.11 | $17.27 | 58700 |
| 2023-04-06 | 17.04 | $16.96 | 51840 |
| 2023-04-05 | 17.04 | $16.99 | 77300 |
| 2023-04-04 | 17.03 | $17.21 | 79700 |
| 2023-04-03 | 16.96 | $17.36 | 111400 |
| 2023-03-31 | 16.81 | $17.40 | 86000 |
| 2023-03-30 | 16.63 | $16.96 | 69400 |
| 2023-03-29 | 16.54 | $16.80 | 64200 |
| 2023-03-28 | 16.49 | $16.55 | 71523 |
| 2023-03-27 | 16.50 | $16.67 | 50220 |
| 2023-03-24 | 16.49 | $16.62 | 41909 |
| 2023-03-23 | 16.49 | $16.75 | 78600 |
| 2023-03-22 | 16.46 | $16.71 | 85529 |
| 2023-03-21 | 16.44 | $16.77 | 59915 |
| 2023-03-20 | 16.39 | $16.48 | 44203 |
| 2023-03-17 | 16.43 | $16.35 | 74400 |
| 2023-03-16 | 16.53 | $16.59 | 98300 |
| 2023-03-15 | 16.58 | $16.33 | 107400 |
| 2023-03-14 | 16.72 | $16.61 | 84724 |
| 2023-03-13 | 16.81 | $16.34 | 101118 |
| 2023-03-10 | 17.01 | $16.46 | 167400 |
| 2023-03-09 | 17.21 | $17.12 | 110442 |
| 2023-03-08 | 17.25 | $17.29 | 52347 |
| 2023-03-07 | 17.25 | $17.21 | 97200 |
| 2023-03-06 | 17.27 | $17.43 | 100700 |
| 2023-03-03 | 17.23 | $17.43 | 172910 |
| 2023-03-02 | 17.18 | $17.34 | 129608 |
| 2023-03-01 | 17.14 | $17.23 | 168601 |
| 2023-02-28 | 17.13 | $17.12 | 154900 |
| 2023-02-27 | 17.16 | $17.13 | 196100 |
| 2023-02-24 | 17.19 | $17.08 | 170726 |
| 2023-02-23 | 17.25 | $17.09 | 112800 |
| 2023-02-22 | 17.31 | $16.99 | 136333 |
| 2023-02-21 | 17.42 | $16.92 | 148300 |
| 2023-02-17 | 17.57 | $17.31 | 112216 |
| 2023-02-16 | 17.63 | $17.44 | 81200 |
| 2023-02-15 | 17.66 | $17.77 | 141000 |
| 2023-02-14 | 17.59 | $17.55 | 70630 |
| 2023-02-13 | 17.58 | $17.40 | 91048 |
| 2023-02-10 | 17.60 | $17.38 | 95000 |
| 2023-02-09 | 17.63 | $17.43 | 88128 |
| 2023-02-08 | 17.64 | $17.43 | 79234 |
| 2023-02-07 | 17.66 | $17.46 | 166049 |
| 2023-02-06 | 17.67 | $17.36 | 150613 |
| 2023-02-03 | 17.70 | $17.63 | 130806 |
| 2023-02-02 | 17.65 | $17.98 | 222233 |
| 2023-02-01 | 17.48 | $17.67 | 225500 |
| 2023-01-31 | 17.36 | $17.42 | 119200 |
| 2023-01-30 | 17.29 | $17.20 | 134900 |
| 2023-01-27 | 17.27 | $17.34 | 91400 |
| 2023-01-26 | 17.21 | $17.32 | 103636 |
| 2023-01-25 | 17.12 | $17.12 | 103345 |
| 2023-01-24 | 17.08 | $17.10 | 83900 |
| 2023-01-23 | 17.04 | $17.14 | 105815 |
| 2023-01-20 | 16.97 | $16.90 | 91400 |
| 2023-01-19 | 16.96 | $16.68 | 140700 |
| 2023-01-18 | 17.02 | $17.08 | 143731 |
| 2023-01-17 | 16.96 | $17.24 | 112947 |
| 2023-01-13 | 16.83 | $17.15 | 87600 |
| 2023-01-12 | 16.70 | $17.16 | 92348 |
| 2023-01-11 | 16.54 | $17.00 | 161400 |
| 2023-01-10 | 16.39 | $16.71 | 108100 |
| 2023-01-09 | 16.30 | $16.67 | 102748 |
| 2023-01-06 | 16.22 | $16.54 | 73251 |
| 2023-01-05 | 16.15 | $16.25 | 98000 |
| 2023-01-04 | 16.17 | $16.49 | 116100 |
| 2023-01-03 | 16.11 | $16.35 | 208401 |
| 2022-12-30 | 16.10 | $16.19 | 196245 |
| 2022-12-29 | 16.13 | $16.23 | 257303 |
| 2022-12-28 | 16.17 | $15.96 | 281400 |
| 2022-12-27 | 16.30 | $16.16 | 212216 |
| 2022-12-23 | 16.40 | $16.26 | 170700 |
| 2022-12-22 | 16.49 | $16.38 | 140100 |
| 2022-12-21 | 16.57 | $16.58 | 172503 |
| 2022-12-20 | 16.60 | $16.33 | 199719 |
| 2022-12-19 | 16.72 | $16.37 | 154700 |
| 2022-12-16 | 16.86 | $16.48 | 173300 |
| 2022-12-15 | 16.99 | $16.65 | 176100 |
| 2022-12-14 | 17.10 | $16.99 | 208300 |
| 2022-12-13 | 17.12 | $17.01 | 212000 |
| 2022-12-12 | 17.14 | $16.98 | 231800 |
| 2022-12-09 | 17.16 | $16.87 | 105700 |
| 2022-12-08 | 17.23 | $17.07 | 89432 |
| 2022-12-07 | 17.24 | $16.99 | 167937 |
| 2022-12-06 | 17.28 | $16.91 | 130800 |
| 2022-12-05 | 17.35 | $17.08 | 103820 |
| 2022-12-02 | 17.38 | $17.47 | 101600 |
| 2022-12-01 | 17.28 | $17.49 | 215500 |
| 2022-11-30 | 17.15 | $17.39 | 145230 |
| 2022-11-29 | 17.02 | $16.74 | 170500 |
| 2022-11-28 | 17.07 | $16.78 | 113000 |
| 2022-11-25 | 17.11 | $17.06 | 17000 |
| 2022-11-23 | 17.06 | $16.97 | 115029 |
| 2022-11-22 | 17.03 | $16.83 | 164900 |
| 2022-11-21 | 17.03 | $16.74 | 178300 |
| 2022-11-18 | 17.05 | $16.93 | 94941 |
| 2022-11-17 | 17.01 | $16.92 | 111220 |
| 2022-11-16 | 16.97 | $16.72 | 118829 |
| 2022-11-15 | 16.97 | $16.89 | 118957 |
| 2022-11-14 | 16.91 | $16.74 | 142200 |
| 2022-11-11 | 16.89 | $17.11 | 104515 |
| 2022-11-10 | 16.73 | $16.87 | 181550 |
| 2022-11-09 | 16.61 | $16.40 | 184600 |
| 2022-11-08 | 16.62 | $16.84 | 195021 |
| 2022-11-07 | 16.48 | $16.62 | 245700 |
| 2022-11-04 | 16.37 | $16.20 | 117506 |
| 2022-11-03 | 16.37 | $16.26 | 214500 |
| 2022-11-02 | 16.35 | $16.27 | 81643 |
| 2022-11-01 | 16.33 | $16.60 | 162200 |
| 2022-10-31 | 16.18 | $16.46 | 139000 |
| 2022-10-28 | 16.05 | $16.40 | 257714 |
| 2022-10-27 | 15.91 | $16.14 | 218247 |
| 2022-10-26 | 15.83 | $16.20 | 120146 |
| 2022-10-25 | 15.70 | $16.30 | 115100 |
| 2022-10-24 | 15.52 | $16.00 | 91200 |
| 2022-10-21 | 15.40 | $15.77 | 124300 |
| 2022-10-20 | 15.32 | $15.50 | 114800 |
| 2022-10-19 | 15.33 | $15.59 | 92900 |
| 2022-10-18 | 15.31 | $15.59 | 136103 |
| 2022-10-17 | 15.29 | $15.50 | 125901 |
| 2022-10-14 | 15.30 | $15.13 | 54400 |
| 2022-10-13 | 15.44 | $15.46 | 132448 |
| 2022-10-12 | 15.52 | $15.39 | 76900 |
| 2022-10-11 | 15.64 | $15.55 | 155413 |
| 2022-10-10 | 15.74 | $15.78 | 99423 |
| 2022-10-07 | 15.80 | $15.89 | 109001 |
| 2022-10-06 | 15.84 | $16.30 | 98124 |
| 2022-10-05 | 15.76 | $16.44 | 114934 |
| 2022-10-04 | 15.63 | $16.51 | 118500 |
| 2022-10-03 | 15.47 | $15.89 | 245400 |
| 2022-09-30 | 15.47 | $15.58 | 166700 |
| 2022-09-29 | 15.57 | $15.57 | 206500 |
| 2022-09-28 | 15.72 | $16.06 | 107244 |
| 2022-09-27 | 15.75 | $15.58 | 158039 |
| 2022-09-26 | 15.96 | $15.63 | 176015 |
| 2022-09-23 | 16.20 | $15.73 | 218502 |
| 2022-09-22 | 16.47 | $16.21 | 154300 |
| 2022-09-21 | 16.66 | $16.30 | 173935 |
| 2022-09-20 | 16.86 | $16.64 | 126026 |
| 2022-09-19 | 17.01 | $16.93 | 118642 |
| 2022-09-16 | 17.10 | $16.95 | 62909 |
| 2022-09-15 | 17.21 | $17.08 | 81605 |
| 2022-09-14 | 17.30 | $17.29 | 65426 |
| 2022-09-13 | 17.35 | $17.26 | 96700 |
| 2022-09-12 | 17.43 | $17.85 | 73900 |
| 2022-09-09 | 17.33 | $17.75 | 75600 |
| 2022-09-08 | 17.25 | $17.55 | 50109 |
| 2022-09-07 | 17.23 | $17.28 | 74529 |
| 2022-09-06 | 17.28 | $17.01 | 109636 |
| 2022-09-02 | 17.44 | $17.22 | 86800 |
| 2022-09-01 | 17.56 | $17.26 | 158713 |
| 2022-08-31 | 17.71 | $17.41 | 91800 |
| 2022-08-30 | 17.84 | $17.31 | 109800 |
| 2022-08-29 | 18.03 | $17.63 | 54400 |
| 2022-08-26 | 18.16 | $17.73 | 52000 |
| 2022-08-25 | 18.28 | $18.18 | 76700 |
| 2022-08-24 | 18.29 | $17.94 | 94345 |
| 2022-08-23 | 18.37 | $17.77 | 141631 |
| 2022-08-22 | 18.52 | $17.61 | 190678 |
| 2022-08-19 | 18.74 | $18.11 | 101346 |
| 2022-08-18 | 18.85 | $18.46 | 65400 |
| 2022-08-17 | 18.87 | $18.32 | 133331 |
| 2022-08-16 | 18.92 | $18.67 | 94600 |
| 2022-08-15 | 18.87 | $18.92 | 128900 |
| 2022-08-12 | 18.71 | $18.65 | 93449 |
| 2022-08-11 | 18.60 | $18.39 | 75800 |
| 2022-08-10 | 18.53 | $18.36 | 144814 |
| 2022-08-09 | 18.45 | $18.19 | 88929 |
| 2022-08-08 | 18.40 | $18.36 | 111303 |
| 2022-08-05 | 18.27 | $18.16 | 70227 |
| 2022-08-04 | 18.17 | $18.15 | 128118 |
| 2022-08-03 | 18.04 | $18.28 | 147034 |
| 2022-08-02 | 17.83 | $17.96 | 96006 |
| 2022-08-01 | 17.67 | $17.97 | 174400 |
| 2022-07-29 | 17.47 | $17.96 | 124819 |
| 2022-07-28 | 17.22 | $17.50 | 115700 |
| 2022-07-27 | 17.06 | $17.29 | 159506 |
| 2022-07-26 | 16.92 | $16.72 | 103116 |
| 2022-07-25 | 16.93 | $17.04 | 103300 |
| 2022-07-22 | 16.85 | $17.04 | 153349 |
| 2022-07-21 | 16.74 | $17.17 | 115911 |
| 2022-07-20 | 16.57 | $16.83 | 190166 |
| 2022-07-19 | 16.47 | $16.72 | 119300 |
| 2022-07-18 | 16.38 | $16.35 | 135309 |
| 2022-07-15 | 16.39 | $16.47 | 47713 |
| 2022-07-14 | 16.37 | $16.28 | 96642 |
| 2022-07-13 | 16.41 | $16.21 | 130100 |
| 2022-07-12 | 16.47 | $16.29 | 152800 |
| 2022-07-11 | 16.53 | $16.48 | 107026 |
| 2022-07-08 | 16.55 | $16.77 | 84619 |
| 2022-07-07 | 16.48 | $16.97 | 87800 |
| 2022-07-06 | 16.33 | $16.68 | 68936 |
| 2022-07-05 | 16.24 | $16.58 | 96010 |
| 2022-07-01 | 16.18 | $16.57 | 162600 |
| 2022-06-30 | 16.10 | $16.19 | 116908 |
| 2022-06-29 | 16.14 | $16.39 | 82900 |
| 2022-06-28 | 16.13 | $16.40 | 88104 |
| 2022-06-27 | 16.13 | $16.56 | 137800 |
| 2022-06-24 | 16.08 | $16.61 | 114500 |
| 2022-06-23 | 16.01 | $16.31 | 140306 |
| 2022-06-22 | 16.03 | $16.06 | 108408 |
| 2022-06-21 | 16.14 | $15.97 | 156500 |
| 2022-06-17 | 16.32 | $15.78 | 135506 |
| 2022-06-16 | 16.61 | $15.75 | 181300 |
| 2022-06-15 | 16.98 | $16.45 | 142700 |
| 2022-06-14 | 17.22 | $16.08 | 163104 |
| 2022-06-13 | 17.63 | $16.30 | 321303 |
| 2022-06-10 | 18.06 | $17.25 | 114645 |
| 2022-06-09 | 18.29 | $17.82 | 164600 |
| 2022-06-08 | 18.38 | $18.42 | 85306 |
| 2022-06-07 | 18.30 | $18.55 | 87500 |
| 2022-06-06 | 18.17 | $18.47 | 102301 |
| 2022-06-03 | 18.03 | $18.49 | 59200 |
| 2022-06-02 | 17.85 | $18.76 | 107725 |
| 2022-06-01 | 17.55 | $18.40 | 203000 |
| 2022-05-31 | 17.31 | $18.32 | 223300 |
| 2022-05-27 | 17.04 | $18.28 | 200500 |
| 2022-05-26 | 16.74 | $17.58 | 147537 |
| 2022-05-25 | 16.61 | $16.96 | 130200 |
| 2022-05-24 | 16.65 | $16.79 | 179233 |
| 2022-05-23 | 16.77 | $17.22 | 145000 |
| 2022-05-20 | 16.80 | $17.01 | 208408 |
| 2022-05-19 | 16.92 | $17.13 | 139323 |
| 2022-05-18 | 17.04 | $17.23 | 104723 |
| 2022-05-17 | 17.17 | $17.69 | 121910 |
| 2022-05-16 | 17.19 | $17.30 | 109105 |
| 2022-05-13 | 17.37 | $17.42 | 131244 |
| 2022-05-12 | 17.56 | $16.91 | 282000 |
| 2022-05-11 | 17.96 | $17.35 | 122600 |
| 2022-05-10 | 18.33 | $17.87 | 132900 |
| 2022-05-09 | 18.63 | $17.88 | 168644 |
| 2022-05-06 | 19.00 | $18.77 | 132947 |
| 2022-05-05 | 19.17 | $19.36 | 99600 |
| 2022-05-04 | 19.21 | $19.87 | 84500 |
| 2022-05-03 | 19.11 | $19.31 | 110900 |
| 2022-05-02 | 19.16 | $19.24 | 182200 |
| 2022-04-29 | 19.27 | $19.15 | 102200 |
| 2022-04-28 | 19.43 | $19.59 | 84122 |
| 2022-04-27 | 19.50 | $19.21 | 95200 |
| 2022-04-26 | 19.71 | $19.27 | 157600 |
| 2022-04-25 | 19.96 | $19.76 | 126400 |
| 2022-04-22 | 20.11 | $19.76 | 96200 |
| 2022-04-21 | 20.31 | $20.02 | 88400 |
| 2022-04-20 | 20.47 | $20.41 | 84600 |
| 2022-04-19 | 20.55 | $20.42 | 113700 |
| 2022-04-18 | 20.65 | $20.21 | 113548 |
| 2022-04-14 | 20.84 | $20.33 | 93800 |
| 2022-04-13 | 21.04 | $20.97 | 48900 |
| 2022-04-12 | 21.09 | $20.37 | 162600 |
| 2022-04-11 | 21.33 | $20.32 | 111300 |
| 2022-04-08 | 21.64 | $20.98 | 45021 |
| 2022-04-07 | 21.81 | $21.51 | 96000 |
| 2022-04-06 | 21.85 | $21.02 | 105100 |
| 2022-04-05 | 22.05 | $21.78 | 67000 |
| 2022-04-04 | 22.04 | $22.31 | 72046 |
| 2022-04-01 | 21.87 | $22.08 | 122700 |
| 2022-03-31 | 21.72 | $21.86 | 75000 |
| 2022-03-30 | 21.61 | $21.75 | 82100 |
| 2022-03-29 | 21.51 | $21.89 | 80100 |
| 2022-03-28 | 21.34 | $21.54 | 53700 |
| 2022-03-25 | 21.24 | $21.45 | 77817 |
| 2022-03-24 | 21.15 | $21.44 | 73724 |
| 2022-03-23 | 21.04 | $21.23 | 118105 |
| 2022-03-22 | 20.99 | $21.54 | 76208 |
| 2022-03-21 | 20.82 | $21.38 | 53500 |
| 2022-03-18 | 20.67 | $21.76 | 96654 |
| 2022-03-17 | 20.38 | $21.10 | 87032 |
| 2022-03-16 | 20.24 | $20.55 | 95200 |
| 2022-03-15 | 20.26 | $20.08 | 137928 |
| 2022-03-14 | 20.43 | $19.81 | 105900 |
| 2022-03-11 | 20.74 | $20.42 | 69540 |
| 2022-03-10 | 20.94 | $20.90 | 68300 |
| 2022-03-09 | 21.03 | $21.07 | 94000 |
| 2022-03-08 | 21.10 | $20.30 | 137900 |
| 2022-03-07 | 21.44 | $20.57 | 109034 |
| 2022-03-04 | 21.77 | $21.91 | 66400 |
| 2022-03-03 | 21.75 | $22.03 | 76338 |
| 2022-03-02 | 21.69 | $22.42 | 90131 |
| 2022-03-01 | 21.51 | $22.02 | 150515 |
| 2022-02-28 | 21.41 | $21.90 | 120812 |
| 2022-02-25 | 21.35 | $21.55 | 109736 |
| 2022-02-24 | 21.39 | $21.13 | 191125 |
| 2022-02-23 | 21.58 | $20.71 | 132500 |
| 2022-02-22 | 21.96 | $21.13 | 125400 |
| 2022-02-18 | 22.30 | $22.01 | 80749 |
| 2022-02-17 | 22.43 | $22.21 | 77023 |
| 2022-02-16 | 22.54 | $22.67 | 53603 |
| 2022-02-15 | 22.53 | $22.59 | 54790 |
| 2022-02-14 | 22.56 | $22.13 | 50798 |
| 2022-02-11 | 22.73 | $22.39 | 63200 |
| 2022-02-10 | 22.87 | $23.22 | 61700 |
| 2022-02-09 | 22.78 | $23.75 | 83500 |
| 2022-02-08 | 22.51 | $22.83 | 49229 |
| 2022-02-07 | 22.48 | $22.60 | 93900 |
| 2022-02-04 | 22.52 | $22.83 | 112500 |
| 2022-02-03 | 22.51 | $23.12 | 83700 |
| 2022-02-02 | 22.41 | $23.77 | 112319 |
| 2022-02-01 | 22.10 | $23.83 | 161936 |
| 2022-01-31 | 21.72 | $23.58 | 143300 |
| 2022-01-28 | 21.36 | $21.81 | 121448 |
| 2022-01-27 | 21.49 | $21.43 | 101140 |
| 2022-01-26 | 21.80 | $21.49 | 196700 |
| 2022-01-25 | 22.17 | $21.40 | 238239 |
| 2022-01-24 | 22.67 | $21.62 | 349300 |
| 2022-01-21 | 23.24 | $22.00 | 226900 |
| 2022-01-20 | 23.82 | $22.94 | 157184 |
| 2022-01-19 | 24.24 | $23.79 | 73107 |
| 2022-01-18 | 24.49 | $23.91 | 112024 |
| 2022-01-14 | 24.77 | $24.60 | 122800 |
| 2022-01-13 | 24.90 | $24.83 | 167957 |
| 2022-01-12 | 24.99 | $25.99 | 265908 |
| 2022-01-11 | 24.74 | $25.64 | 249262 |
| 2022-01-10 | 24.56 | $25.23 | 1.0M |
| 2022-01-07 | 24.48 | $24.95 | 146447 |
| 2022-01-06 | 24.48 | $24.92 | 209300 |
| 2022-01-05 | 24.50 | $24.45 | 108700 |
| 2022-01-04 | 24.69 | $25.02 | 148222 |
| 2022-01-03 | 24.75 | $25.13 | 98500 |
| 2021-12-31 | 24.80 | $24.79 | 88810 |
| 2021-12-30 | 24.99 | $24.73 | 95337 |
| 2021-12-29 | 25.24 | $24.67 | 99100 |
| 2021-12-28 | 25.59 | $24.80 | 103100 |
| 2021-12-27 | 25.98 | $24.94 | 114851 |
| 2021-12-23 | 26.42 | $25.02 | 300300 |
| 2021-12-22 | 26.93 | $27.46 | 107371 |
| 2021-12-21 | 26.79 | $27.30 | 113945 |
| 2021-12-20 | 26.66 | $26.77 | 115000 |
| 2021-12-17 | 26.69 | $27.09 | 155600 |
| 2021-12-16 | 26.62 | $26.88 | 167800 |
| 2021-12-15 | 26.61 | $26.87 | 77800 |
| 2021-12-14 | 26.61 | $26.32 | 91700 |
| 2021-12-13 | 26.78 | $26.63 | 63400 |
| 2021-12-10 | 26.90 | $27.09 | 43600 |
| 2021-12-09 | 26.91 | $27.19 | 38800 |
| 2021-12-08 | 26.89 | $27.42 | 42600 |
| 2021-12-07 | 26.80 | $27.19 | 81500 |
| 2021-12-06 | 26.76 | $26.79 | 60624 |
| 2021-12-03 | 26.85 | $26.63 | 49237 |
| 2021-12-02 | 27.02 | $26.83 | 98400 |
| 2021-12-01 | 27.17 | $26.60 | 83100 |
| 2021-11-30 | 27.43 | $27.01 | 61837 |
| 2021-11-29 | 27.62 | $27.39 | 128200 |
| 2021-11-26 | 27.73 | $27.21 | 50812 |
| 2021-11-24 | 27.93 | $27.66 | 37923 |
| 2021-11-23 | 28.02 | $27.47 | 48148 |
| 2021-11-22 | 28.19 | $27.75 | 62300 |
| 2021-11-19 | 28.31 | $27.93 | 43500 |
| 2021-11-18 | 28.40 | $28.09 | 70500 |
| 2021-11-17 | 28.45 | $28.19 | 60817 |
| 2021-11-16 | 28.47 | $28.36 | 70138 |
| 2021-11-15 | 28.44 | $28.28 | 58101 |
| 2021-11-12 | 28.43 | $28.32 | 32200 |
| 2021-11-11 | 28.39 | $27.97 | 48103 |
| 2021-11-10 | 28.46 | $27.95 | 57400 |
| 2021-11-09 | 28.53 | $28.48 | 77100 |
| 2021-11-08 | 28.45 | $28.57 | 69100 |
| 2021-11-05 | 28.31 | $28.48 | 41300 |
| 2021-11-04 | 28.17 | $28.31 | 38417 |
| 2021-11-03 | 28.04 | $28.22 | 52422 |
| 2021-11-02 | 27.91 | $28.11 | 42815 |
| 2021-11-01 | 27.78 | $28.13 | 168736 |
| 2021-10-29 | 27.62 | $27.71 | 51200 |
| 2021-10-28 | 27.54 | $27.55 | 56114 |
| 2021-10-27 | 27.50 | $27.27 | 43602 |
| 2021-10-26 | 27.54 | $27.57 | 85940 |
| 2021-10-25 | 27.48 | $27.50 | 82627 |
| 2021-10-22 | 27.43 | $27.39 | 181600 |
| 2021-10-21 | 27.41 | $27.58 | 43500 |
| 2021-10-20 | 27.31 | $27.61 | 47600 |
| 2021-10-19 | 27.19 | $27.58 | 60316 |
| 2021-10-18 | 27.05 | $27.54 | 48900 |
| 2021-10-15 | 26.88 | $27.29 | 36400 |
| 2021-10-14 | 26.77 | $27.20 | 36800 |
| 2021-10-13 | 26.66 | $26.84 | 31632 |
| 2021-10-12 | 26.64 | $26.74 | 38700 |
| 2021-10-11 | 26.65 | $26.71 | 45800 |
| 2021-10-08 | 26.68 | $26.91 | 23105 |
| 2021-10-07 | 26.65 | $27.09 | 54610 |
| 2021-10-06 | 26.57 | $26.76 | 44716 |
| 2021-10-05 | 26.58 | $26.74 | 77800 |
| 2021-10-04 | 26.60 | $26.50 | 62600 |
| 2021-10-01 | 26.70 | $26.97 | 95308 |
| 2021-09-30 | 26.69 | $26.68 | 111500 |
| 2021-09-29 | 26.76 | $26.55 | 70329 |
| 2021-09-28 | 26.90 | $26.50 | 167028 |
| 2021-09-27 | 27.10 | $27.00 | 72700 |
| 2021-09-24 | 27.17 | $27.24 | 51911 |
| 2021-09-23 | 27.19 | $27.28 | 71928 |
| 2021-09-22 | 27.21 | $27.07 | 61500 |
| 2021-09-21 | 27.30 | $26.80 | 37100 |
| 2021-09-20 | 27.50 | $26.70 | 103233 |
| 2021-09-17 | 27.77 | $27.44 | 58242 |
| 2021-09-16 | 27.86 | $27.60 | 29619 |
| 2021-09-15 | 27.92 | $27.60 | 63600 |
| 2021-09-14 | 28.00 | $27.47 | 62700 |
| 2021-09-13 | 28.12 | $27.72 | 53300 |
| 2021-09-10 | 28.20 | $27.87 | 49407 |
| 2021-09-09 | 28.23 | $28.13 | 43530 |
| 2021-09-08 | 28.19 | $28.10 | 52643 |
| 2021-09-07 | 28.14 | $28.18 | 62100 |
| 2021-09-03 | 28.05 | $28.21 | 38300 |
| 2021-09-02 | 27.93 | $28.16 | 95400 |
| 2021-09-01 | 27.79 | $28.14 | 119200 |
| 2021-08-31 | 27.63 | $27.97 | 48500 |
| 2021-08-30 | 27.47 | $27.84 | 83707 |
| 2021-08-27 | 27.33 | $27.71 | 44540 |
| 2021-08-26 | 27.19 | $27.33 | 58300 |
| 2021-08-25 | 27.15 | $27.43 | 53000 |
| 2021-08-24 | 27.06 | $27.20 | 43100 |
| 2021-08-23 | 27.03 | $27.14 | 39334 |
| 2021-08-20 | 27.01 | $26.81 | 25420 |
| 2021-08-19 | 27.09 | $26.72 | 79800 |
| 2021-08-18 | 27.22 | $27.00 | 39300 |
| 2021-08-17 | 27.28 | $27.13 | 59402 |
| 2021-08-16 | 27.33 | $27.14 | 47100 |
| 2021-08-13 | 27.37 | $27.40 | 33600 |
| 2021-08-12 | 27.35 | $27.43 | 44700 |
| 2021-08-11 | 27.31 | $27.38 | 53631 |
| 2021-08-10 | 27.27 | $27.52 | 51722 |
| 2021-08-09 | 27.19 | $27.53 | 45914 |
| 2021-08-06 | 27.08 | $27.34 | 49500 |
| 2021-08-05 | 27.01 | $27.30 | 47542 |
| 2021-08-04 | 26.94 | $27.20 | 65000 |
| 2021-08-03 | 26.88 | $27.20 | 61700 |
| 2021-08-02 | 26.82 | $27.14 | 100800 |
| 2021-07-30 | 26.77 | $26.90 | 52533 |
| 2021-07-29 | 26.79 | $26.88 | 57844 |
| 2021-07-28 | 26.82 | $26.71 | 125900 |
| 2021-07-27 | 26.91 | $26.34 | 187000 |
| 2021-07-26 | 27.14 | $27.21 | 78100 |
| 2021-07-23 | 27.16 | $27.44 | 63800 |
| 2021-07-22 | 27.10 | $27.22 | 40230 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.13
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.65
Average
51.09
Maximum
76.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 42.13 | $25.60 | 24256 |
| 2026-07-17 | 40.91 | $25.47 | 113400 |
| 2026-07-16 | 45.70 | $26.15 | 49200 |
| 2026-07-15 | 49.16 | $26.58 | 66705 |
| 2026-07-14 | 49.50 | $26.62 | 78717 |
| 2026-07-13 | 46.68 | $26.29 | 45400 |
| 2026-07-10 | 51.56 | $26.88 | 42962 |
| 2026-07-09 | 51.65 | $26.89 | 65954 |
| 2026-07-08 | 47.25 | $26.37 | 112114 |
| 2026-07-07 | 47.25 | $26.37 | 67308 |
| 2026-07-06 | 52.65 | $27.02 | 46400 |
| 2026-07-02 | 52.83 | $27.04 | 64814 |
| 2026-07-01 | 58.61 | $27.66 | 78716 |
| 2026-06-30 | 62.93 | $28.07 | 55500 |
| 2026-06-29 | 61.00 | $27.78 | 124506 |
| 2026-06-26 | 61.10 | $27.79 | 119038 |
| 2026-06-25 | 62.11 | $27.89 | 85107 |
| 2026-06-24 | 60.76 | $27.67 | 107900 |
| 2026-06-23 | 61.23 | $27.72 | 87711 |
| 2026-06-22 | 67.86 | $28.38 | 115416 |
| 2026-06-18 | 67.45 | $28.30 | 87000 |
| 2026-06-17 | 63.02 | $27.50 | 76400 |
| 2026-06-16 | 64.37 | $27.63 | 64400 |
| 2026-06-15 | 64.03 | $27.57 | 54548 |
| 2026-06-12 | 60.59 | $26.99 | 50200 |
| 2026-06-11 | 58.16 | $26.62 | 60639 |
| 2026-06-10 | 52.19 | $25.83 | 50603 |
| 2026-06-09 | 55.03 | $26.13 | 94502 |
| 2026-06-08 | 58.23 | $26.45 | 55915 |
| 2026-06-05 | 56.89 | $26.27 | 75700 |
| 2026-06-04 | 69.92 | $27.37 | 76349 |
| 2026-06-03 | 70.76 | $27.43 | 75100 |
| 2026-06-02 | 70.59 | $27.40 | 93900 |
| 2026-06-01 | 68.66 | $27.06 | 64026 |
| 2026-05-29 | 67.71 | $26.90 | 109500 |
| 2026-05-28 | 69.59 | $27.05 | 124417 |
| 2026-05-27 | 68.99 | $26.94 | 125755 |
| 2026-05-26 | 65.52 | $26.35 | 69922 |
| 2026-05-22 | 63.20 | $26.00 | 70432 |
| 2026-05-21 | 61.15 | $25.71 | 42800 |
| 2026-05-20 | 59.75 | $25.52 | 118800 |
| 2026-05-19 | 57.12 | $25.18 | 65400 |
| 2026-05-18 | 61.74 | $25.59 | 111800 |
| 2026-05-15 | 69.84 | $26.21 | 68600 |
| 2026-05-14 | 75.78 | $26.60 | 128702 |
| 2026-05-13 | 72.98 | $26.10 | 78100 |
| 2026-05-12 | 72.06 | $25.95 | 52924 |
| 2026-05-11 | 72.37 | $25.97 | 82600 |
| 2026-05-08 | 71.49 | $25.82 | 99200 |
| 2026-05-07 | 70.54 | $25.66 | 150431 |
| 2026-05-06 | 71.97 | $25.76 | 143900 |
| 2026-05-05 | 69.12 | $25.28 | 98640 |
| 2026-05-04 | 65.90 | $24.81 | 81300 |
| 2026-05-01 | 65.24 | $24.72 | 78400 |
| 2026-04-30 | 63.45 | $24.48 | 124644 |
| 2026-04-29 | 60.11 | $24.07 | 173500 |
| 2026-04-28 | 67.22 | $24.57 | 107600 |
| 2026-04-27 | 70.38 | $24.77 | 110000 |
| 2026-04-24 | 69.77 | $24.68 | 69616 |
| 2026-04-23 | 66.75 | $24.26 | 75900 |
| 2026-04-22 | 67.82 | $24.33 | 59500 |
| 2026-04-21 | 66.04 | $24.09 | 79831 |
| 2026-04-20 | 66.77 | $24.14 | 38300 |
| 2026-04-17 | 65.76 | $24.00 | 56141 |
| 2026-04-16 | 63.98 | $23.76 | 86519 |
| 2026-04-15 | 65.19 | $23.85 | 105600 |
| 2026-04-14 | 64.26 | $23.72 | 74500 |
| 2026-04-13 | 61.81 | $23.39 | 66200 |
| 2026-04-10 | 60.25 | $23.19 | 92628 |
| 2026-04-09 | 58.03 | $22.92 | 63917 |
| 2026-04-08 | 55.78 | $22.66 | 77250 |
| 2026-04-07 | 47.32 | $21.84 | 64100 |
| 2026-04-06 | 47.86 | $21.89 | 63541 |
| 2026-04-02 | 46.84 | $21.80 | 53300 |
| 2026-04-01 | 47.32 | $21.85 | 85600 |
| 2026-03-31 | 42.30 | $21.41 | 146500 |
| 2026-03-30 | 38.36 | $21.10 | 149739 |
| 2026-03-27 | 38.85 | $21.16 | 154000 |
| 2026-03-26 | 42.53 | $21.59 | 91100 |
| 2026-03-25 | 47.38 | $22.08 | 73200 |
| 2026-03-24 | 40.98 | $21.59 | 89835 |
| 2026-03-23 | 39.26 | $21.47 | 77915 |
| 2026-03-20 | 35.86 | $21.24 | 90904 |
| 2026-03-19 | 39.11 | $21.60 | 101600 |
| 2026-03-18 | 40.17 | $21.71 | 68900 |
| 2026-03-17 | 42.46 | $21.94 | 42000 |
| 2026-03-16 | 41.50 | $21.87 | 63430 |
| 2026-03-13 | 39.15 | $21.70 | 54316 |
| 2026-03-12 | 40.99 | $21.90 | 93615 |
| 2026-03-11 | 45.90 | $22.38 | 48900 |
| 2026-03-10 | 41.31 | $22.05 | 58727 |
| 2026-03-09 | 39.99 | $21.96 | 99300 |
| 2026-03-06 | 40.86 | $22.05 | 106700 |
| 2026-03-05 | 46.67 | $22.59 | 81311 |
| 2026-03-04 | 50.33 | $22.88 | 70926 |
| 2026-03-03 | 48.20 | $22.72 | 79700 |
| 2026-03-02 | 51.33 | $22.96 | 53422 |
| 2026-02-27 | 52.14 | $23.02 | 96321 |
| 2026-02-26 | 55.43 | $23.26 | 120300 |
| 2026-02-25 | 58.36 | $23.46 | 117735 |
| 2026-02-24 | 54.85 | $23.15 | 92910 |
| 2026-02-23 | 51.34 | $22.87 | 89200 |
| 2026-02-20 | 53.31 | $23.01 | 53938 |
| 2026-02-19 | 51.41 | $22.86 | 64000 |
| 2026-02-18 | 52.91 | $22.97 | 105400 |
| 2026-02-17 | 49.88 | $22.73 | 66700 |
| 2026-02-13 | 48.02 | $22.59 | 136814 |
| 2026-02-12 | 47.23 | $22.53 | 135200 |
| 2026-02-11 | 50.80 | $22.82 | 115819 |
| 2026-02-10 | 50.18 | $22.77 | 117900 |
| 2026-02-09 | 50.06 | $22.76 | 124963 |
| 2026-02-06 | 47.94 | $22.58 | 111449 |
| 2026-02-05 | 39.68 | $21.97 | 156100 |
| 2026-02-04 | 44.77 | $22.43 | 155521 |
| 2026-02-03 | 46.11 | $22.54 | 105100 |
| 2026-02-02 | 47.09 | $22.62 | 200405 |
| 2026-01-30 | 47.32 | $22.64 | 86054 |
| 2026-01-29 | 50.09 | $22.87 | 150000 |
| 2026-01-28 | 50.21 | $22.88 | 112920 |
| 2026-01-27 | 48.92 | $22.77 | 78617 |
| 2026-01-26 | 47.14 | $22.62 | 60100 |
| 2026-01-23 | 46.91 | $22.60 | 120100 |
| 2026-01-22 | 48.96 | $22.80 | 91600 |
| 2026-01-21 | 47.32 | $22.65 | 90433 |
| 2026-01-20 | 45.19 | $22.46 | 121345 |
| 2026-01-16 | 49.93 | $22.93 | 154100 |
| 2026-01-15 | 53.56 | $23.25 | 107645 |
| 2026-01-14 | 54.50 | $23.33 | 123200 |
| 2026-01-13 | 56.14 | $23.47 | 127900 |
| 2026-01-12 | 56.25 | $23.48 | 169100 |
| 2026-01-09 | 54.58 | $23.29 | 516100 |
| 2026-01-08 | 46.47 | $22.50 | 188300 |
| 2026-01-07 | 46.00 | $22.46 | 85600 |
| 2026-01-06 | 45.44 | $22.41 | 110100 |
| 2026-01-05 | 41.27 | $22.05 | 106119 |
| 2026-01-02 | 38.67 | $21.84 | 101578 |
| 2025-12-31 | 37.54 | $21.75 | 100803 |
| 2025-12-30 | 39.30 | $21.98 | 213600 |
| 2025-12-29 | 39.83 | $22.05 | 149700 |
| 2025-12-26 | 50.28 | $23.17 | 216603 |
| 2025-12-24 | 52.38 | $23.35 | 35304 |
| 2025-12-23 | 51.20 | $23.24 | 86709 |
| 2025-12-22 | 49.24 | $23.06 | 94400 |
| 2025-12-19 | 45.17 | $22.71 | 71812 |
| 2025-12-18 | 39.52 | $22.28 | 79000 |
| 2025-12-17 | 38.40 | $22.20 | 110148 |
| 2025-12-16 | 40.45 | $22.43 | 75113 |
| 2025-12-15 | 40.32 | $22.42 | 126300 |
| 2025-12-12 | 43.03 | $22.72 | 101538 |
| 2025-12-11 | 45.45 | $22.97 | 105900 |
| 2025-12-10 | 49.35 | $23.34 | 70307 |
| 2025-12-09 | 47.13 | $23.15 | 81021 |
| 2025-12-08 | 49.51 | $23.37 | 78043 |
| 2025-12-05 | 50.39 | $23.45 | 56900 |
| 2025-12-04 | 49.32 | $23.35 | 49639 |
| 2025-12-03 | 47.27 | $23.16 | 56300 |
| 2025-12-02 | 46.63 | $23.10 | 69200 |
| 2025-12-01 | 46.72 | $23.11 | 53548 |
| 2025-11-28 | 49.27 | $23.39 | 41300 |
| 2025-11-26 | 48.70 | $23.33 | 123640 |
| 2025-11-25 | 42.79 | $22.75 | 138700 |
| 2025-11-24 | 36.56 | $22.23 | 76548 |
| 2025-11-21 | 30.48 | $21.79 | 73123 |
| 2025-11-20 | 30.04 | $21.76 | 113900 |
| 2025-11-19 | 34.96 | $22.47 | 65500 |
| 2025-11-18 | 33.80 | $22.39 | 114532 |
| 2025-11-17 | 35.29 | $22.59 | 114859 |
| 2025-11-14 | 38.43 | $22.98 | 126400 |
| 2025-11-13 | 41.50 | $23.32 | 86800 |
| 2025-11-12 | 49.95 | $24.08 | 59800 |
| 2025-11-11 | 50.98 | $24.16 | 54718 |
| 2025-11-10 | 51.11 | $24.17 | 96700 |
| 2025-11-07 | 46.45 | $23.80 | 51900 |
| 2025-11-06 | 48.59 | $23.98 | 64913 |
| 2025-11-05 | 50.43 | $24.13 | 77404 |
| 2025-11-04 | 52.57 | $24.30 | 61500 |
| 2025-11-03 | 58.39 | $24.72 | 68848 |
| 2025-10-31 | 57.65 | $24.65 | 71800 |
| 2025-10-30 | 56.06 | $24.50 | 121922 |
| 2025-10-29 | 57.15 | $24.58 | 116192 |
| 2025-10-28 | 53.95 | $24.28 | 79300 |
| 2025-10-27 | 53.95 | $24.28 | 125471 |
| 2025-10-24 | 48.01 | $23.77 | 98056 |
| 2025-10-23 | 42.17 | $23.35 | 105900 |
| 2025-10-22 | 38.07 | $23.09 | 98500 |
| 2025-10-21 | 41.04 | $23.37 | 69288 |
| 2025-10-20 | 43.95 | $23.62 | 71679 |
| 2025-10-17 | 44.55 | $23.67 | 49900 |
| 2025-10-16 | 45.99 | $23.79 | 65300 |
| 2025-10-15 | 49.11 | $24.04 | 175221 |
| 2025-10-14 | 42.08 | $23.57 | 81800 |
| 2025-10-13 | 44.84 | $23.79 | 60000 |
| 2025-10-10 | 38.98 | $23.45 | 43400 |
| 2025-10-09 | 48.47 | $24.11 | 37100 |
| 2025-10-08 | 47.92 | $24.08 | 50900 |
| 2025-10-07 | 44.37 | $23.89 | 77900 |
| 2025-10-06 | 46.59 | $24.03 | 102000 |
| 2025-10-03 | 47.07 | $24.06 | 60400 |
| 2025-10-02 | 49.16 | $24.19 | 67300 |
| 2025-10-01 | 49.98 | $24.24 | 68733 |
| 2025-09-30 | 46.45 | $24.03 | 78900 |
| 2025-09-29 | 46.45 | $24.03 | 124200 |
| 2025-09-26 | 47.75 | $24.12 | 88511 |
| 2025-09-25 | 43.22 | $23.85 | 72100 |
| 2025-09-24 | 47.58 | $24.15 | 78413 |
| 2025-09-23 | 49.64 | $24.28 | 57300 |
| 2025-09-22 | 53.35 | $24.50 | 56607 |
| 2025-09-19 | 49.96 | $24.29 | 43083 |
| 2025-09-18 | 49.79 | $24.28 | 65706 |
| 2025-09-17 | 46.07 | $24.06 | 52424 |
| 2025-09-16 | 48.88 | $24.24 | 63000 |
| 2025-09-15 | 50.35 | $24.33 | 92900 |
| 2025-09-12 | 51.32 | $24.39 | 79100 |
| 2025-09-11 | 55.20 | $24.62 | 63700 |
| 2025-09-10 | 54.63 | $24.58 | 57832 |
| 2025-09-09 | 51.89 | $24.39 | 48772 |
| 2025-09-08 | 49.91 | $24.26 | 39234 |
| 2025-09-05 | 46.38 | $24.04 | 64141 |
| 2025-09-04 | 46.95 | $24.08 | 80200 |
| 2025-09-03 | 44.17 | $23.91 | 65035 |
| 2025-09-02 | 44.83 | $23.96 | 82900 |
| 2025-08-29 | 53.07 | $24.51 | 62002 |
| 2025-08-28 | 54.81 | $24.61 | 105532 |
| 2025-08-27 | 52.75 | $24.47 | 69600 |
| 2025-08-26 | 49.47 | $24.26 | 37100 |
| 2025-08-25 | 46.79 | $24.10 | 81430 |
| 2025-08-22 | 47.54 | $24.15 | 49700 |
| 2025-08-21 | 40.28 | $23.75 | 57016 |
| 2025-08-20 | 43.73 | $23.99 | 60922 |
| 2025-08-19 | 46.23 | $24.15 | 52821 |
| 2025-08-18 | 47.69 | $24.24 | 47946 |
| 2025-08-15 | 50.92 | $24.43 | 23900 |
| 2025-08-14 | 51.09 | $24.44 | 57937 |
| 2025-08-13 | 52.79 | $24.54 | 78300 |
| 2025-08-12 | 51.72 | $24.47 | 65516 |
| 2025-08-11 | 52.21 | $24.50 | 52600 |
| 2025-08-08 | 55.48 | $24.70 | 58512 |
| 2025-08-07 | 53.25 | $24.54 | 73400 |
| 2025-08-06 | 61.67 | $25.00 | 57904 |
| 2025-08-05 | 55.91 | $24.60 | 71901 |
| 2025-08-04 | 58.85 | $24.74 | 62918 |
| 2025-08-01 | 56.52 | $24.59 | 57400 |
| 2025-07-31 | 61.60 | $24.82 | 60518 |
| 2025-07-30 | 61.31 | $24.80 | 114104 |
| 2025-07-29 | 61.75 | $24.82 | 60240 |
| 2025-07-28 | 59.41 | $24.65 | 50500 |
| 2025-07-25 | 60.02 | $24.68 | 31605 |
| 2025-07-24 | 58.94 | $24.60 | 38020 |
| 2025-07-23 | 59.32 | $24.62 | 56300 |
| 2025-07-22 | 60.44 | $24.68 | 54933 |
| 2025-07-21 | 60.20 | $24.66 | 52131 |
| 2025-07-18 | 60.54 | $24.68 | 46513 |
| 2025-07-17 | 59.10 | $24.55 | 63316 |
| 2025-07-16 | 58.88 | $24.53 | 37324 |
| 2025-07-15 | 61.39 | $24.69 | 106118 |
| 2025-07-14 | 56.19 | $24.22 | 70100 |
| 2025-07-11 | 57.92 | $24.33 | 35800 |
| 2025-07-10 | 60.67 | $24.50 | 66732 |
| 2025-07-09 | 62.15 | $24.59 | 45500 |
| 2025-07-08 | 61.66 | $24.54 | 40510 |
| 2025-07-07 | 61.81 | $24.55 | 69553 |
| 2025-07-03 | 63.92 | $24.69 | 36900 |
| 2025-07-02 | 63.16 | $24.60 | 59100 |
| 2025-07-01 | 63.73 | $24.64 | 89500 |
| 2025-06-30 | 66.31 | $24.82 | 92405 |
| 2025-06-27 | 65.94 | $24.77 | 121048 |
| 2025-06-26 | 65.80 | $24.75 | 92600 |
| 2025-06-25 | 61.60 | $24.19 | 48968 |
| 2025-06-24 | 59.31 | $23.92 | 83946 |
| 2025-06-23 | 55.47 | $23.51 | 59405 |
| 2025-06-20 | 55.38 | $23.50 | 82172 |
| 2025-06-18 | 58.41 | $23.75 | 106601 |
| 2025-06-17 | 56.32 | $23.52 | 113810 |
| 2025-06-16 | 59.54 | $23.78 | 147571 |
| 2025-06-13 | 64.37 | $24.14 | 43236 |
| 2025-06-12 | 68.32 | $24.41 | 62912 |
| 2025-06-11 | 68.92 | $24.45 | 73931 |
| 2025-06-10 | 70.98 | $24.59 | 95736 |
| 2025-06-09 | 68.90 | $24.26 | 79343 |
| 2025-06-06 | 68.44 | $24.19 | 75847 |
| 2025-06-05 | 68.12 | $24.14 | 59100 |
| 2025-06-04 | 71.82 | $24.41 | 89931 |
| 2025-06-03 | 69.68 | $24.04 | 76700 |
| 2025-06-02 | 67.86 | $23.75 | 65163 |
| 2025-05-30 | 67.21 | $23.65 | 77244 |
| 2025-05-29 | 66.45 | $23.53 | 168200 |
| 2025-05-28 | 63.54 | $23.10 | 105632 |
| 2025-05-27 | 62.76 | $22.99 | 76949 |
| 2025-05-23 | 59.03 | $22.50 | 22721 |
| 2025-05-22 | 61.17 | $22.68 | 38400 |
| 2025-05-21 | 60.94 | $22.65 | 69914 |
| 2025-05-20 | 63.86 | $22.90 | 86400 |
| 2025-05-19 | 63.79 | $22.89 | 70823 |
| 2025-05-16 | 63.54 | $22.85 | 33200 |
| 2025-05-15 | 62.23 | $22.64 | 68308 |
| 2025-05-14 | 62.95 | $22.71 | 102100 |
| 2025-05-13 | 60.93 | $22.38 | 70900 |
| 2025-05-12 | 58.32 | $21.98 | 100931 |
| 2025-05-09 | 56.01 | $21.65 | 46400 |
| 2025-05-08 | 54.79 | $21.48 | 53700 |
| 2025-05-07 | 53.93 | $21.36 | 43600 |
| 2025-05-06 | 52.94 | $21.22 | 55843 |
| 2025-05-05 | 55.53 | $21.54 | 99441 |
| 2025-05-02 | 55.27 | $21.50 | 63300 |
| 2025-05-01 | 52.00 | $21.01 | 63400 |
| 2025-04-30 | 51.24 | $20.90 | 65215 |
| 2025-04-29 | 50.70 | $20.82 | 126017 |
| 2025-04-28 | 49.58 | $20.65 | 78525 |
| 2025-04-25 | 49.12 | $20.58 | 86000 |
| 2025-04-24 | 46.44 | $20.17 | 74642 |
| 2025-04-23 | 43.97 | $19.81 | 97800 |
| 2025-04-22 | 40.18 | $19.29 | 67300 |
| 2025-04-21 | 36.25 | $18.79 | 68000 |
| 2025-04-17 | 39.24 | $19.40 | 49137 |
| 2025-04-16 | 37.64 | $19.20 | 53904 |
| 2025-04-15 | 39.57 | $19.59 | 92200 |
| 2025-04-14 | 39.42 | $19.57 | 62400 |
| 2025-04-11 | 38.98 | $19.51 | 124900 |
| 2025-04-10 | 38.42 | $19.43 | 141934 |
| 2025-04-09 | 40.64 | $19.93 | 257100 |
| 2025-04-08 | 25.82 | $18.11 | 190607 |
| 2025-04-07 | 20.65 | $17.61 | 293186 |
| 2025-04-04 | 22.02 | $18.08 | 338083 |
| 2025-04-03 | 27.94 | $19.66 | 162314 |
| 2025-04-02 | 34.47 | $20.83 | 101620 |
| 2025-04-01 | 33.07 | $20.72 | 88722 |
| 2025-03-31 | 31.94 | $20.63 | 131900 |
| 2025-03-28 | 34.72 | $21.08 | 127342 |
| 2025-03-27 | 35.64 | $21.22 | 91700 |
| 2025-03-26 | 36.82 | $21.40 | 74534 |
| 2025-03-25 | 39.98 | $21.85 | 63500 |
| 2025-03-24 | 38.54 | $21.72 | 69200 |
| 2025-03-21 | 37.21 | $21.60 | 63521 |
| 2025-03-20 | 36.45 | $21.53 | 55300 |
| 2025-03-19 | 36.45 | $21.53 | 65831 |
| 2025-03-18 | 32.99 | $21.20 | 76000 |
| 2025-03-17 | 34.45 | $21.47 | 91800 |
| 2025-03-14 | 32.88 | $21.32 | 75500 |
| 2025-03-13 | 29.92 | $21.04 | 89600 |
| 2025-03-12 | 31.33 | $21.34 | 77937 |
| 2025-03-11 | 27.43 | $20.98 | 131600 |
| 2025-03-10 | 27.64 | $21.03 | 189618 |
| 2025-03-07 | 33.90 | $22.32 | 96613 |
| 2025-03-06 | 34.36 | $22.40 | 157917 |
| 2025-03-05 | 39.50 | $23.21 | 61516 |
| 2025-03-04 | 36.61 | $22.95 | 173400 |
| 2025-03-03 | 40.35 | $23.48 | 103828 |
| 2025-02-28 | 43.19 | $23.84 | 82600 |
| 2025-02-27 | 41.00 | $23.64 | 150700 |
| 2025-02-26 | 44.60 | $24.08 | 104200 |
| 2025-02-25 | 43.74 | $24.00 | 96100 |
| 2025-02-24 | 45.32 | $24.19 | 115300 |
| 2025-02-21 | 48.83 | $24.59 | 72246 |
| 2025-02-20 | 55.95 | $25.28 | 69100 |
| 2025-02-19 | 56.29 | $25.31 | 79123 |
| 2025-02-18 | 55.43 | $25.21 | 79634 |
| 2025-02-14 | 55.35 | $25.20 | 54341 |
| 2025-02-13 | 54.95 | $25.15 | 69420 |
| 2025-02-12 | 57.18 | $25.38 | 65966 |
| 2025-02-11 | 59.06 | $25.57 | 65800 |
| 2025-02-10 | 58.79 | $25.53 | 77300 |
| 2025-02-07 | 57.86 | $25.39 | 92600 |
| 2025-02-06 | 58.49 | $25.46 | 125449 |
| 2025-02-05 | 55.48 | $25.00 | 63400 |
| 2025-02-04 | 53.54 | $24.72 | 115000 |
| 2025-02-03 | 52.27 | $24.54 | 90200 |
| 2025-01-31 | 56.17 | $25.02 | 60446 |
| 2025-01-30 | 55.91 | $24.98 | 163644 |
| 2025-01-29 | 49.90 | $24.13 | 109776 |
| 2025-01-28 | 48.25 | $23.92 | 174613 |
| 2025-01-27 | 46.49 | $23.70 | 278232 |
| 2025-01-24 | 61.93 | $25.40 | 127447 |
| 2025-01-23 | 60.99 | $25.27 | 126148 |
| 2025-01-22 | 58.68 | $24.96 | 132900 |
| 2025-01-21 | 55.00 | $24.51 | 75800 |
| 2025-01-17 | 51.53 | $24.13 | 55756 |
| 2025-01-16 | 50.29 | $24.00 | 72900 |
| 2025-01-15 | 51.05 | $24.08 | 58800 |
| 2025-01-14 | 45.32 | $23.50 | 69408 |
| 2025-01-13 | 43.59 | $23.34 | 79500 |
| 2025-01-10 | 45.20 | $23.53 | 103800 |
| 2025-01-08 | 47.68 | $23.81 | 120247 |
| 2025-01-07 | 48.12 | $23.86 | 110000 |
| 2025-01-06 | 54.31 | $24.50 | 109800 |
| 2025-01-03 | 52.21 | $24.27 | 76931 |
| 2025-01-02 | 51.20 | $24.16 | 100005 |
| 2024-12-31 | 56.38 | $24.66 | 73127 |
| 2024-12-30 | 59.72 | $24.95 | 179000 |
| 2024-12-27 | 61.26 | $25.08 | 82500 |
| 2024-12-26 | 61.38 | $25.09 | 73523 |
| 2024-12-24 | 61.71 | $25.12 | 87500 |
| 2024-12-23 | 55.53 | $24.31 | 84900 |
| 2024-12-20 | 49.83 | $23.71 | 73735 |
| 2024-12-19 | 49.10 | $23.64 | 85500 |
| 2024-12-18 | 50.89 | $23.82 | 117508 |
| 2024-12-17 | 55.84 | $24.28 | 63100 |
| 2024-12-16 | 62.07 | $24.78 | 95100 |
| 2024-12-13 | 58.84 | $24.41 | 80202 |
| 2024-12-12 | 57.35 | $24.25 | 95722 |
| 2024-12-11 | 63.05 | $24.67 | 83336 |
| 2024-12-10 | 64.35 | $24.76 | 84132 |
| 2024-12-09 | 71.17 | $25.20 | 87607 |
| 2024-12-06 | 75.49 | $25.45 | 89094 |
| 2024-12-05 | 75.15 | $25.39 | 117450 |
| 2024-12-04 | 72.59 | $24.97 | 88643 |
| 2024-12-03 | 71.25 | $24.77 | 86347 |
| 2024-12-02 | 71.58 | $24.79 | 101939 |
| 2024-11-29 | 70.13 | $24.57 | 66524 |
| 2024-11-27 | 68.23 | $24.30 | 155200 |
| 2024-11-26 | 66.59 | $24.08 | 89806 |
| 2024-11-25 | 64.70 | $23.84 | 88726 |
| 2024-11-22 | 62.52 | $23.58 | 102733 |
| 2024-11-21 | 60.37 | $23.34 | 75200 |
| 2024-11-20 | 55.64 | $22.87 | 35544 |
| 2024-11-19 | 55.31 | $22.84 | 71300 |
| 2024-11-18 | 52.46 | $22.58 | 57545 |
| 2024-11-15 | 51.32 | $22.48 | 85200 |
| 2024-11-14 | 54.28 | $22.72 | 55703 |
| 2024-11-13 | 55.42 | $22.81 | 92305 |
| 2024-11-12 | 58.52 | $23.05 | 75226 |
| 2024-11-11 | 66.16 | $23.57 | 73940 |
| 2024-11-08 | 68.28 | $23.70 | 132200 |
| 2024-11-07 | 63.40 | $23.13 | 85900 |
| 2024-11-06 | 60.13 | $22.81 | 133316 |
| 2024-11-05 | 57.06 | $22.54 | 56400 |
| 2024-11-04 | 50.63 | $22.06 | 41803 |
| 2024-11-01 | 52.50 | $22.18 | 53217 |
| 2024-10-31 | 54.90 | $22.33 | 47038 |
| 2024-10-30 | 60.32 | $22.64 | 121425 |
| 2024-10-29 | 57.36 | $22.41 | 93744 |
| 2024-10-28 | 55.71 | $22.29 | 45536 |
| 2024-10-25 | 53.59 | $22.14 | 80127 |
| 2024-10-24 | 50.91 | $21.96 | 92000 |
| 2024-10-23 | 56.04 | $22.26 | 92235 |
| 2024-10-22 | 61.97 | $22.56 | 40000 |
| 2024-10-21 | 62.17 | $22.57 | 53900 |
| 2024-10-18 | 61.44 | $22.51 | 54545 |
| 2024-10-17 | 59.56 | $22.36 | 60634 |
| 2024-10-16 | 61.65 | $22.47 | 53500 |
| 2024-10-15 | 62.79 | $22.53 | 59838 |
| 2024-10-14 | 66.70 | $22.73 | 48938 |
| 2024-10-11 | 65.69 | $22.63 | 93125 |
| 2024-10-10 | 64.34 | $22.50 | 70600 |
| 2024-10-09 | 68.25 | $22.70 | 91900 |
| 2024-10-08 | 62.78 | $22.19 | 61248 |
| 2024-10-07 | 62.29 | $22.15 | 95800 |
| 2024-10-04 | 61.46 | $22.08 | 58749 |
| 2024-10-03 | 58.60 | $21.85 | 74238 |
| 2024-10-02 | 58.60 | $21.85 | 53464 |
| 2024-10-01 | 56.85 | $21.71 | 81800 |
| 2024-09-30 | 61.45 | $21.97 | 67024 |
| 2024-09-27 | 60.63 | $21.90 | 108900 |
| 2024-09-26 | 57.33 | $21.63 | 150209 |
| 2024-09-25 | 59.07 | $21.73 | 72130 |
| 2024-09-24 | 59.25 | $21.74 | 72200 |
| 2024-09-23 | 57.24 | $21.57 | 49300 |
| 2024-09-20 | 57.24 | $21.57 | 33000 |
| 2024-09-19 | 56.33 | $21.49 | 49016 |
| 2024-09-18 | 54.61 | $21.34 | 81102 |
| 2024-09-17 | 51.46 | $21.08 | 43400 |
| 2024-09-16 | 50.32 | $20.99 | 53548 |
| 2024-09-13 | 47.88 | $20.80 | 87933 |
| 2024-09-12 | 49.34 | $20.92 | 61247 |
| 2024-09-11 | 48.59 | $20.86 | 70041 |
| 2024-09-10 | 47.25 | $20.75 | 45024 |
| 2024-09-09 | 43.40 | $20.45 | 116300 |
| 2024-09-06 | 43.51 | $20.46 | 78809 |
| 2024-09-05 | 48.87 | $20.96 | 53612 |
| 2024-09-04 | 51.78 | $21.20 | 59216 |
| 2024-09-03 | 52.15 | $21.23 | 46600 |
| 2024-08-30 | 57.75 | $21.66 | 63800 |
| 2024-08-29 | 56.30 | $21.52 | 176200 |
| 2024-08-28 | 51.43 | $21.09 | 78400 |
| 2024-08-27 | 50.58 | $21.02 | 73630 |
| 2024-08-26 | 50.34 | $21.00 | 103234 |
| 2024-08-23 | 52.74 | $21.20 | 80778 |
| 2024-08-22 | 50.96 | $21.04 | 75500 |
| 2024-08-21 | 56.37 | $21.47 | 70900 |
| 2024-08-20 | 56.63 | $21.49 | 58912 |
| 2024-08-19 | 55.54 | $21.38 | 65703 |
| 2024-08-16 | 56.40 | $21.45 | 68546 |
| 2024-08-15 | 52.62 | $21.07 | 98800 |
| 2024-08-14 | 50.24 | $20.85 | 53900 |
| 2024-08-13 | 51.13 | $20.93 | 97133 |
| 2024-08-12 | 49.21 | $20.75 | 47300 |
| 2024-08-09 | 49.32 | $20.76 | 56412 |
| 2024-08-08 | 45.22 | $20.38 | 71347 |
| 2024-08-07 | 42.68 | $20.16 | 109600 |
| 2024-08-06 | 43.64 | $20.27 | 103939 |
| 2024-08-05 | 38.49 | $19.84 | 187443 |
| 2024-08-02 | 43.20 | $20.38 | 163922 |
| 2024-08-01 | 52.34 | $21.19 | 92105 |
| 2024-07-31 | 53.67 | $21.29 | 87536 |
| 2024-07-30 | 48.99 | $20.91 | 148900 |
| 2024-07-29 | 49.11 | $20.92 | 73241 |
| 2024-07-26 | 45.43 | $20.64 | 80923 |
| 2024-07-25 | 48.15 | $20.87 | 70510 |
| 2024-07-24 | 47.50 | $20.82 | 108400 |
| 2024-07-23 | 53.61 | $21.30 | 119900 |
| 2024-07-22 | 53.13 | $21.26 | 112700 |
| 2024-07-19 | 48.34 | $20.88 | 139000 |
| 2024-07-18 | 46.42 | $20.74 | 169400 |
| 2024-07-17 | 52.96 | $21.23 | 161100 |
| 2024-07-16 | 66.17 | $21.96 | 96023 |
| 2024-07-15 | 64.32 | $21.80 | 97445 |
| 2024-07-12 | 62.36 | $21.64 | 113235 |
| 2024-07-11 | 61.86 | $21.60 | 145100 |
| 2024-07-10 | 72.83 | $22.08 | 162300 |
| 2024-07-09 | 71.74 | $21.97 | 155600 |
| 2024-07-08 | 69.97 | $21.80 | 91299 |
| 2024-07-05 | 71.98 | $21.88 | 99000 |
| 2024-07-03 | 70.36 | $21.72 | 68600 |
| 2024-07-02 | 69.08 | $21.60 | 106700 |
| 2024-07-01 | 68.66 | $21.56 | 158008 |
| 2024-06-28 | 72.21 | $21.71 | 142741 |
| 2024-06-27 | 70.97 | $21.58 | 221600 |
| 2024-06-26 | 65.33 | $21.08 | 167100 |
| 2024-06-25 | 65.33 | $21.08 | 76844 |
| 2024-06-24 | 63.81 | $20.96 | 115600 |
| 2024-06-21 | 68.58 | $21.16 | 98900 |
| 2024-06-20 | 71.10 | $21.26 | 317900 |
| 2024-06-18 | 68.09 | $20.99 | 160330 |
| 2024-06-17 | 64.44 | $20.71 | 98177 |
| 2024-06-14 | 62.55 | $20.58 | 108224 |
| 2024-06-13 | 61.04 | $20.48 | 124100 |
| 2024-06-12 | 67.52 | $20.73 | 269918 |
| 2024-06-11 | 62.70 | $20.41 | 123200 |
| 2024-06-10 | 59.30 | $20.22 | 111523 |
| 2024-06-07 | 56.94 | $20.10 | 51400 |
| 2024-06-06 | 56.94 | $20.10 | 86303 |
| 2024-06-05 | 55.79 | $20.04 | 121500 |
| 2024-06-04 | 51.45 | $19.83 | 96100 |
| 2024-06-03 | 52.86 | $19.89 | 55500 |
| 2024-05-31 | 54.27 | $19.95 | 90844 |
| 2024-05-30 | 55.44 | $20.00 | 179670 |
| 2024-05-29 | 53.73 | $19.91 | 104346 |
| 2024-05-28 | 54.84 | $19.96 | 81319 |
| 2024-05-24 | 54.84 | $19.96 | 77700 |
| 2024-05-23 | 52.36 | $19.82 | 127524 |
| 2024-05-22 | 56.13 | $20.00 | 80565 |
| 2024-05-21 | 56.13 | $20.00 | 89711 |
| 2024-05-20 | 54.99 | $19.93 | 95200 |
| 2024-05-17 | 54.35 | $19.89 | 63805 |
| 2024-05-16 | 50.12 | $19.64 | 207841 |
| 2024-05-15 | 59.30 | $20.08 | 84900 |
| 2024-05-14 | 57.45 | $19.97 | 98618 |
| 2024-05-13 | 56.59 | $19.92 | 72700 |
| 2024-05-10 | 56.26 | $19.90 | 78500 |
| 2024-05-09 | 58.39 | $20.00 | 87841 |
| 2024-05-08 | 59.24 | $20.04 | 60900 |
| 2024-05-07 | 59.10 | $20.03 | 108006 |
| 2024-05-06 | 60.09 | $20.08 | 116022 |
| 2024-05-03 | 58.77 | $19.98 | 121500 |
| 2024-05-02 | 53.71 | $19.63 | 58842 |
| 2024-05-01 | 49.86 | $19.40 | 118744 |
| 2024-04-30 | 49.52 | $19.38 | 124100 |
| 2024-04-29 | 53.18 | $19.59 | 155940 |
| 2024-04-26 | 50.53 | $19.43 | 66000 |
| 2024-04-25 | 45.60 | $19.16 | 62744 |
| 2024-04-24 | 45.92 | $19.18 | 86700 |
| 2024-04-23 | 45.55 | $19.16 | 81400 |
| 2024-04-22 | 39.74 | $18.86 | 131600 |
| 2024-04-19 | 37.64 | $18.76 | 134606 |
| 2024-04-18 | 40.46 | $18.97 | 76000 |
| 2024-04-17 | 42.32 | $19.10 | 74216 |
| 2024-04-16 | 43.20 | $19.16 | 174300 |
| 2024-04-15 | 46.71 | $19.39 | 108500 |
| 2024-04-12 | 50.99 | $19.64 | 83200 |
| 2024-04-11 | 55.64 | $19.88 | 53125 |
| 2024-04-10 | 52.74 | $19.71 | 97419 |
| 2024-04-09 | 60.47 | $20.06 | 124708 |
| 2024-04-08 | 60.96 | $20.08 | 133300 |
| 2024-04-05 | 58.42 | $19.92 | 80500 |
| 2024-04-04 | 55.87 | $19.77 | 89900 |
| 2024-04-03 | 57.90 | $19.86 | 108770 |
| 2024-04-02 | 58.80 | $19.90 | 137708 |
| 2024-04-01 | 61.05 | $20.00 | 105520 |
| 2024-03-28 | 62.65 | $20.07 | 166226 |
| 2024-03-27 | 62.11 | $20.03 | 130953 |
| 2024-03-26 | 61.05 | $19.95 | 153200 |
| 2024-03-25 | 59.84 | $19.86 | 59500 |
| 2024-03-22 | 60.83 | $19.91 | 75524 |
| 2024-03-21 | 61.03 | $19.92 | 157336 |
| 2024-03-20 | 57.71 | $19.66 | 95737 |
| 2024-03-19 | 53.21 | $19.35 | 113400 |
| 2024-03-18 | 51.79 | $19.26 | 84000 |
| 2024-03-15 | 51.64 | $19.25 | 81701 |
| 2024-03-14 | 54.28 | $19.41 | 165546 |
| 2024-03-13 | 58.18 | $19.63 | 92200 |
| 2024-03-12 | 57.65 | $19.59 | 163700 |
| 2024-03-11 | 58.52 | $19.64 | 72500 |
| 2024-03-08 | 61.34 | $19.80 | 176043 |
| 2024-03-07 | 64.67 | $19.98 | 139597 |
| 2024-03-06 | 63.63 | $19.88 | 202745 |
| 2024-03-05 | 61.92 | $19.72 | 154300 |
| 2024-03-04 | 70.58 | $20.16 | 170233 |
| 2024-03-01 | 67.54 | $19.85 | 129674 |
| 2024-02-29 | 62.70 | $19.44 | 150144 |
| 2024-02-28 | 61.09 | $19.32 | 177805 |
| 2024-02-27 | 60.96 | $19.31 | 128962 |
| 2024-02-26 | 59.37 | $19.19 | 101200 |
| 2024-02-23 | 57.30 | $19.04 | 231400 |
| 2024-02-22 | 55.59 | $18.92 | 279147 |
| 2024-02-21 | 52.89 | $18.74 | 172900 |
| 2024-02-20 | 55.01 | $18.86 | 171500 |
| 2024-02-16 | 61.86 | $19.21 | 78303 |
| 2024-02-15 | 64.25 | $19.32 | 107720 |
| 2024-02-14 | 64.01 | $19.30 | 98100 |
| 2024-02-13 | 63.55 | $19.26 | 113100 |
| 2024-02-12 | 69.77 | $19.55 | 109931 |
| 2024-02-09 | 69.07 | $19.48 | 150624 |
| 2024-02-08 | 76.45 | $19.79 | 127706 |
| 2024-02-07 | 74.07 | $19.51 | 84500 |
| 2024-02-06 | 72.57 | $19.35 | 291903 |
| 2024-02-05 | 69.30 | $19.04 | 117529 |
| 2024-02-02 | 69.81 | $19.06 | 121700 |
| 2024-02-01 | 68.01 | $18.90 | 189036 |
| 2024-01-31 | 65.32 | $18.68 | 181800 |
| 2024-01-30 | 69.62 | $18.85 | 221700 |
| 2024-01-29 | 68.46 | $18.75 | 106200 |
| 2024-01-26 | 64.76 | $18.46 | 148833 |
| 2024-01-25 | 69.58 | $18.64 | 77800 |
| 2024-01-24 | 69.21 | $18.61 | 166647 |
| 2024-01-23 | 69.21 | $18.61 | 107447 |
| 2024-01-22 | 69.10 | $18.60 | 165336 |
| 2024-01-19 | 67.55 | $18.46 | 241500 |
| 2024-01-18 | 63.57 | $18.14 | 80738 |
| 2024-01-17 | 62.34 | $18.05 | 125604 |
| 2024-01-16 | 62.79 | $18.07 | 113437 |
| 2024-01-12 | 62.14 | $18.02 | 104918 |
| 2024-01-11 | 61.50 | $17.97 | 154432 |
| 2024-01-10 | 65.03 | $18.14 | 120700 |
| 2024-01-09 | 62.63 | $17.94 | 107128 |
| 2024-01-08 | 61.11 | $17.82 | 147035 |
| 2024-01-05 | 54.70 | $17.38 | 65820 |
| 2024-01-04 | 54.37 | $17.36 | 192046 |
| 2024-01-03 | 50.49 | $17.13 | 119531 |
| 2024-01-02 | 53.30 | $17.28 | 176700 |
| 2023-12-29 | 55.65 | $17.40 | 193112 |
| 2023-12-28 | 59.39 | $17.58 | 173600 |
| 2023-12-27 | 57.90 | $17.48 | 205601 |
| 2023-12-26 | 60.87 | $17.62 | 110600 |
| 2023-12-22 | 59.61 | $17.53 | 89240 |
| 2023-12-21 | 58.17 | $17.43 | 127520 |
| 2023-12-20 | 56.57 | $17.32 | 140035 |
| 2023-12-19 | 60.81 | $17.53 | 119200 |
| 2023-12-18 | 59.57 | $17.44 | 140000 |
| 2023-12-15 | 58.33 | $17.35 | 126200 |
| 2023-12-14 | 59.29 | $17.40 | 203027 |
| 2023-12-13 | 54.90 | $17.09 | 269300 |
| 2023-12-12 | 50.30 | $16.81 | 330900 |
| 2023-12-11 | 55.70 | $17.09 | 148900 |
| 2023-12-08 | 57.15 | $17.16 | 118500 |
| 2023-12-07 | 58.61 | $17.23 | 105900 |
| 2023-12-06 | 55.37 | $17.02 | 107800 |
| 2023-12-05 | 58.26 | $17.16 | 201000 |
| 2023-12-04 | 60.62 | $17.27 | 139612 |
| 2023-12-01 | 66.18 | $17.51 | 221900 |
| 2023-11-30 | 62.35 | $17.23 | 108503 |
| 2023-11-29 | 59.39 | $17.04 | 94248 |
| 2023-11-28 | 56.66 | $16.88 | 145300 |
| 2023-11-27 | 55.96 | $16.84 | 120500 |
| 2023-11-24 | 54.92 | $16.78 | 37600 |
| 2023-11-22 | 54.75 | $16.77 | 81100 |
| 2023-11-21 | 54.26 | $16.74 | 110100 |
| 2023-11-20 | 56.99 | $16.88 | 140305 |
| 2023-11-17 | 55.31 | $16.77 | 73443 |
| 2023-11-16 | 54.07 | $16.69 | 69600 |
| 2023-11-15 | 53.92 | $16.68 | 72835 |
| 2023-11-14 | 53.48 | $16.65 | 93033 |
| 2023-11-13 | 48.68 | $16.34 | 190447 |
| 2023-11-10 | 49.78 | $16.41 | 82400 |
| 2023-11-09 | 49.00 | $16.36 | 92614 |
| 2023-11-08 | 52.92 | $16.61 | 103442 |
| 2023-11-07 | 51.74 | $16.53 | 77106 |
| 2023-11-06 | 50.72 | $16.46 | 80500 |
| 2023-11-03 | 52.38 | $16.57 | 124410 |
| 2023-11-02 | 48.30 | $16.29 | 105200 |
| 2023-11-01 | 41.51 | $15.89 | 175507 |
| 2023-10-31 | 34.34 | $15.54 | 101441 |
| 2023-10-30 | 28.90 | $15.31 | 102414 |
| 2023-10-27 | 24.23 | $15.13 | 90012 |
| 2023-10-26 | 24.48 | $15.16 | 119400 |
| 2023-10-25 | 26.23 | $15.36 | 96967 |
| 2023-10-24 | 28.98 | $15.64 | 128700 |
| 2023-10-23 | 26.36 | $15.54 | 98500 |
| 2023-10-20 | 27.02 | $15.61 | 78714 |
| 2023-10-19 | 30.33 | $15.93 | 71500 |
| 2023-10-18 | 32.71 | $16.13 | 76130 |
| 2023-10-17 | 35.77 | $16.36 | 45610 |
| 2023-10-16 | 35.91 | $16.37 | 96200 |
| 2023-10-13 | 34.95 | $16.33 | 60031 |
| 2023-10-12 | 37.20 | $16.50 | 170200 |
| 2023-10-11 | 36.51 | $16.47 | 95600 |
| 2023-10-10 | 38.23 | $16.60 | 104402 |
| 2023-10-09 | 36.26 | $16.51 | 104423 |
| 2023-10-06 | 36.51 | $16.53 | 119900 |
| 2023-10-05 | 32.37 | $16.34 | 69911 |
| 2023-10-04 | 33.68 | $16.46 | 59610 |
| 2023-10-03 | 30.55 | $16.32 | 118000 |
| 2023-10-02 | 34.54 | $16.68 | 150500 |
| 2023-09-29 | 30.46 | $16.51 | 71600 |
| 2023-09-28 | 28.48 | $16.43 | 76700 |
| 2023-09-27 | 27.24 | $16.38 | 120500 |
| 2023-09-26 | 25.28 | $16.30 | 171638 |
| 2023-09-25 | 29.98 | $16.79 | 156017 |
| 2023-09-22 | 30.99 | $16.88 | 364105 |
| 2023-09-21 | 37.82 | $17.39 | 69300 |
| 2023-09-20 | 43.35 | $17.70 | 129416 |
| 2023-09-19 | 42.05 | $17.65 | 76415 |
| 2023-09-18 | 43.96 | $17.75 | 37900 |
| 2023-09-15 | 44.73 | $17.79 | 84200 |
| 2023-09-14 | 48.81 | $17.99 | 42637 |
| 2023-09-13 | 46.73 | $17.90 | 59317 |
| 2023-09-12 | 48.39 | $17.98 | 84438 |
| 2023-09-11 | 50.51 | $18.08 | 73100 |
| 2023-09-08 | 49.24 | $18.02 | 59639 |
| 2023-09-07 | 52.21 | $18.16 | 70500 |
| 2023-09-06 | 55.87 | $18.32 | 87300 |
| 2023-09-05 | 56.34 | $18.34 | 118600 |
| 2023-09-01 | 55.27 | $18.28 | 91900 |
| 2023-08-31 | 54.39 | $18.23 | 103010 |
| 2023-08-30 | 53.15 | $18.16 | 58525 |
| 2023-08-29 | 49.45 | $17.96 | 84476 |
| 2023-08-28 | 45.99 | $17.79 | 58947 |
| 2023-08-25 | 43.85 | $17.69 | 57300 |
| 2023-08-24 | 41.88 | $17.60 | 50512 |
| 2023-08-23 | 46.35 | $17.86 | 81016 |
| 2023-08-22 | 39.51 | $17.57 | 72207 |
| 2023-08-21 | 37.96 | $17.51 | 63700 |
| 2023-08-18 | 37.19 | $17.48 | 123300 |
| 2023-08-17 | 34.90 | $17.39 | 81244 |
| 2023-08-16 | 37.81 | $17.59 | 110712 |
| 2023-08-15 | 41.24 | $17.80 | 96817 |
| 2023-08-14 | 45.34 | $18.02 | 81030 |
| 2023-08-11 | 45.73 | $18.04 | 63800 |
| 2023-08-10 | 46.69 | $18.09 | 75105 |
| 2023-08-09 | 47.84 | $18.15 | 98000 |
| 2023-08-08 | 49.17 | $18.22 | 76960 |
| 2023-08-07 | 50.32 | $18.28 | 81444 |
| 2023-08-04 | 46.79 | $18.10 | 82700 |
| 2023-08-03 | 48.61 | $18.20 | 72131 |
| 2023-08-02 | 49.71 | $18.26 | 124247 |
| 2023-08-01 | 56.18 | $18.58 | 164600 |
| 2023-07-31 | 56.01 | $18.57 | 118256 |
| 2023-07-28 | 56.84 | $18.61 | 66727 |
| 2023-07-27 | 52.64 | $18.36 | 138313 |
| 2023-07-26 | 54.87 | $18.47 | 142862 |
| 2023-07-25 | 56.53 | $18.55 | 136217 |
| 2023-07-24 | 60.20 | $18.72 | 82100 |
| 2023-07-21 | 63.91 | $18.88 | 67126 |
| 2023-07-20 | 61.51 | $18.71 | 75140 |
| 2023-07-19 | 69.20 | $19.01 | 87631 |
| 2023-07-18 | 67.80 | $18.90 | 110642 |
| 2023-07-17 | 67.16 | $18.85 | 82739 |
| 2023-07-14 | 65.31 | $18.71 | 100900 |
| 2023-07-13 | 67.90 | $18.81 | 88300 |
| 2023-07-12 | 65.84 | $18.65 | 91213 |
| 2023-07-11 | 67.91 | $18.73 | 80400 |
| 2023-07-10 | 66.92 | $18.65 | 93433 |
| 2023-07-07 | 66.43 | $18.61 | 96100 |
| 2023-07-06 | 66.43 | $18.61 | 125473 |
| 2023-07-05 | 67.80 | $18.67 | 131329 |
| 2023-07-03 | 67.48 | $18.64 | 118900 |
| 2023-06-30 | 64.84 | $18.40 | 164745 |
| 2023-06-29 | 60.68 | $18.07 | 144200 |
| 2023-06-28 | 60.00 | $18.02 | 120510 |
| 2023-06-27 | 59.19 | $17.96 | 216700 |
| 2023-06-26 | 58.13 | $17.88 | 131754 |
| 2023-06-23 | 62.40 | $18.10 | 153003 |
| 2023-06-22 | 59.85 | $17.90 | 184603 |
| 2023-06-21 | 62.88 | $18.05 | 123900 |
| 2023-06-20 | 63.91 | $18.10 | 250194 |
| 2023-06-16 | 69.52 | $18.36 | 162940 |
| 2023-06-15 | 70.42 | $18.40 | 237200 |
| 2023-06-14 | 70.86 | $18.42 | 242705 |
| 2023-06-13 | 67.61 | $18.08 | 158400 |
| 2023-06-12 | 66.02 | $17.93 | 228708 |
| 2023-06-09 | 61.88 | $17.58 | 90100 |
| 2023-06-08 | 64.66 | $17.71 | 101000 |
| 2023-06-07 | 62.31 | $17.52 | 133425 |
| 2023-06-06 | 66.28 | $17.70 | 141212 |
| 2023-06-05 | 59.96 | $17.23 | 152260 |
| 2023-06-02 | 58.87 | $17.16 | 165225 |
| 2023-06-01 | 53.35 | $16.84 | 134108 |
| 2023-05-31 | 50.80 | $16.71 | 80446 |
| 2023-05-30 | 51.83 | $16.76 | 101500 |
| 2023-05-26 | 50.88 | $16.71 | 114132 |
| 2023-05-25 | 44.42 | $16.40 | 81400 |
| 2023-05-24 | 39.55 | $16.20 | 72700 |
| 2023-05-23 | 43.34 | $16.41 | 111200 |
| 2023-05-22 | 46.57 | $16.57 | 66101 |
| 2023-05-19 | 46.09 | $16.55 | 116043 |
| 2023-05-18 | 46.89 | $16.59 | 123900 |
| 2023-05-17 | 43.90 | $16.46 | 139300 |
| 2023-05-16 | 41.74 | $16.37 | 42492 |
| 2023-05-15 | 43.88 | $16.49 | 68300 |
| 2023-05-12 | 42.00 | $16.41 | 45327 |
| 2023-05-11 | 42.67 | $16.45 | 49100 |
| 2023-05-10 | 42.84 | $16.46 | 39829 |
| 2023-05-09 | 45.68 | $16.63 | 57100 |
| 2023-05-08 | 44.45 | $16.57 | 81800 |
| 2023-05-05 | 44.77 | $16.59 | 59432 |
| 2023-05-04 | 42.59 | $16.48 | 75619 |
| 2023-05-03 | 45.37 | $16.66 | 58901 |
| 2023-05-02 | 47.50 | $16.79 | 98300 |
| 2023-05-01 | 49.02 | $16.88 | 132700 |
| 2023-04-28 | 46.87 | $16.76 | 82748 |
| 2023-04-27 | 42.88 | $16.55 | 60500 |
| 2023-04-26 | 38.49 | $16.34 | 108400 |
| 2023-04-25 | 40.17 | $16.46 | 70524 |
| 2023-04-24 | 46.04 | $16.83 | 56910 |
| 2023-04-21 | 46.04 | $16.83 | 47709 |
| 2023-04-20 | 48.10 | $16.95 | 43903 |
| 2023-04-19 | 50.80 | $17.10 | 76126 |
| 2023-04-18 | 53.65 | $17.25 | 47800 |
| 2023-04-17 | 53.32 | $17.23 | 56800 |
| 2023-04-14 | 54.25 | $17.28 | 49610 |
| 2023-04-13 | 55.53 | $17.35 | 83405 |
| 2023-04-12 | 55.10 | $17.32 | 51802 |
| 2023-04-11 | 55.96 | $17.37 | 69800 |
| 2023-04-10 | 54.61 | $17.27 | 58700 |
| 2023-04-06 | 50.12 | $16.96 | 51840 |
| 2023-04-05 | 50.58 | $16.99 | 77300 |
| 2023-04-04 | 54.03 | $17.21 | 79700 |
| 2023-04-03 | 56.54 | $17.36 | 111400 |
| 2023-03-31 | 57.21 | $17.40 | 86000 |
| 2023-03-30 | 51.15 | $16.96 | 69400 |
| 2023-03-29 | 48.64 | $16.80 | 64200 |
| 2023-03-28 | 44.39 | $16.55 | 71523 |
| 2023-03-27 | 46.13 | $16.67 | 50220 |
| 2023-03-24 | 45.28 | $16.62 | 41909 |
| 2023-03-23 | 47.11 | $16.75 | 78600 |
| 2023-03-22 | 46.48 | $16.71 | 85529 |
| 2023-03-21 | 47.29 | $16.77 | 59915 |
| 2023-03-20 | 42.72 | $16.48 | 44203 |
| 2023-03-17 | 40.53 | $16.35 | 74400 |
| 2023-03-16 | 43.45 | $16.59 | 98300 |
| 2023-03-15 | 38.92 | $16.33 | 107400 |
| 2023-03-14 | 42.39 | $16.61 | 84724 |
| 2023-03-13 | 37.27 | $16.34 | 101118 |
| 2023-03-10 | 38.73 | $16.46 | 167400 |
| 2023-03-09 | 48.64 | $17.12 | 110442 |
| 2023-03-08 | 51.89 | $17.29 | 52347 |
| 2023-03-07 | 50.41 | $17.21 | 97200 |
| 2023-03-06 | 54.81 | $17.43 | 100700 |
| 2023-03-03 | 54.81 | $17.43 | 172910 |
| 2023-03-02 | 53.31 | $17.34 | 129608 |
| 2023-03-01 | 51.42 | $17.23 | 168601 |
| 2023-02-28 | 49.49 | $17.12 | 154900 |
| 2023-02-27 | 49.66 | $17.13 | 196100 |
| 2023-02-24 | 48.82 | $17.08 | 170726 |
| 2023-02-23 | 48.98 | $17.09 | 112800 |
| 2023-02-22 | 47.39 | $16.99 | 136333 |
| 2023-02-21 | 46.28 | $16.92 | 148300 |
| 2023-02-17 | 52.10 | $17.31 | 112216 |
| 2023-02-16 | 54.27 | $17.44 | 81200 |
| 2023-02-15 | 60.31 | $17.77 | 141000 |
| 2023-02-14 | 57.30 | $17.55 | 70630 |
| 2023-02-13 | 55.09 | $17.40 | 91048 |
| 2023-02-10 | 54.80 | $17.38 | 95000 |
| 2023-02-09 | 55.67 | $17.43 | 88128 |
| 2023-02-08 | 55.67 | $17.43 | 79234 |
| 2023-02-07 | 56.15 | $17.46 | 166049 |
| 2023-02-06 | 54.91 | $17.36 | 150613 |
| 2023-02-03 | 59.20 | $17.63 | 130806 |
| 2023-02-02 | 65.50 | $17.98 | 222233 |
| 2023-02-01 | 62.11 | $17.67 | 225500 |
| 2023-01-31 | 59.02 | $17.42 | 119200 |
| 2023-01-30 | 56.02 | $17.20 | 134900 |
| 2023-01-27 | 58.61 | $17.34 | 91400 |
| 2023-01-26 | 58.35 | $17.32 | 103636 |
| 2023-01-25 | 55.69 | $17.12 | 103345 |
| 2023-01-24 | 55.42 | $17.10 | 83900 |
| 2023-01-23 | 56.07 | $17.14 | 105815 |
| 2023-01-20 | 52.92 | $16.90 | 91400 |
| 2023-01-19 | 49.79 | $16.68 | 140700 |
| 2023-01-18 | 56.26 | $17.08 | 143731 |
| 2023-01-17 | 59.18 | $17.24 | 112947 |
| 2023-01-13 | 58.02 | $17.15 | 87600 |
| 2023-01-12 | 58.19 | $17.16 | 92348 |
| 2023-01-11 | 56.18 | $17.00 | 161400 |
| 2023-01-10 | 52.22 | $16.71 | 108100 |
| 2023-01-09 | 51.64 | $16.67 | 102748 |
| 2023-01-06 | 49.79 | $16.54 | 73251 |
| 2023-01-05 | 45.33 | $16.25 | 98000 |
| 2023-01-04 | 48.73 | $16.49 | 116100 |
| 2023-01-03 | 46.51 | $16.35 | 208401 |
| 2022-12-30 | 43.87 | $16.19 | 196245 |
| 2022-12-29 | 44.39 | $16.23 | 257303 |
| 2022-12-28 | 39.81 | $15.96 | 281400 |
| 2022-12-27 | 42.26 | $16.16 | 212216 |
| 2022-12-23 | 43.53 | $16.26 | 170700 |
| 2022-12-22 | 45.08 | $16.38 | 140100 |
| 2022-12-21 | 47.76 | $16.58 | 172503 |
| 2022-12-20 | 43.78 | $16.33 | 199719 |
| 2022-12-19 | 44.30 | $16.37 | 154700 |
| 2022-12-16 | 45.69 | $16.48 | 173300 |
| 2022-12-15 | 47.92 | $16.65 | 176100 |
| 2022-12-14 | 52.79 | $16.99 | 208300 |
| 2022-12-13 | 53.09 | $17.01 | 212000 |
| 2022-12-12 | 52.71 | $16.98 | 231800 |
| 2022-12-09 | 51.31 | $16.87 | 105700 |
| 2022-12-08 | 54.07 | $17.07 | 89432 |
| 2022-12-07 | 53.11 | $16.99 | 167937 |
| 2022-12-06 | 52.17 | $16.91 | 130800 |
| 2022-12-05 | 54.38 | $17.08 | 103820 |
| 2022-12-02 | 59.92 | $17.47 | 101600 |
| 2022-12-01 | 60.22 | $17.49 | 215500 |
| 2022-11-30 | 59.25 | $17.39 | 145230 |
| 2022-11-29 | 52.07 | $16.74 | 170500 |
| 2022-11-28 | 52.61 | $16.78 | 113000 |
| 2022-11-25 | 56.52 | $17.06 | 17000 |
| 2022-11-23 | 55.51 | $16.97 | 115029 |
| 2022-11-22 | 53.93 | $16.83 | 164900 |
| 2022-11-21 | 52.91 | $16.74 | 178300 |
| 2022-11-18 | 55.37 | $16.93 | 94941 |
| 2022-11-17 | 55.27 | $16.92 | 111220 |
| 2022-11-16 | 53.19 | $16.72 | 118829 |
| 2022-11-15 | 55.27 | $16.89 | 118957 |
| 2022-11-14 | 53.76 | $16.74 | 142200 |
| 2022-11-11 | 58.37 | $17.11 | 104515 |
| 2022-11-10 | 56.05 | $16.87 | 181550 |
| 2022-11-09 | 50.94 | $16.40 | 184600 |
| 2022-11-08 | 56.81 | $16.84 | 195021 |
| 2022-11-07 | 54.31 | $16.62 | 245700 |
| 2022-11-04 | 48.96 | $16.20 | 117506 |
| 2022-11-03 | 49.75 | $16.26 | 214500 |
| 2022-11-02 | 49.87 | $16.27 | 81643 |
| 2022-11-01 | 54.24 | $16.60 | 162200 |
| 2022-10-31 | 52.57 | $16.46 | 139000 |
| 2022-10-28 | 51.85 | $16.40 | 257714 |
| 2022-10-27 | 48.66 | $16.14 | 218247 |
| 2022-10-26 | 49.37 | $16.20 | 120146 |
| 2022-10-25 | 50.55 | $16.30 | 115100 |
| 2022-10-24 | 46.94 | $16.00 | 91200 |
| 2022-10-21 | 43.95 | $15.77 | 124300 |
| 2022-10-20 | 40.20 | $15.50 | 114800 |
| 2022-10-19 | 41.07 | $15.59 | 92900 |
| 2022-10-18 | 41.07 | $15.59 | 136103 |
| 2022-10-17 | 39.90 | $15.50 | 125901 |
| 2022-10-14 | 34.83 | $15.13 | 54400 |
| 2022-10-13 | 37.51 | $15.46 | 132448 |
| 2022-10-12 | 36.52 | $15.39 | 76900 |
| 2022-10-11 | 37.82 | $15.55 | 155413 |
| 2022-10-10 | 39.74 | $15.78 | 99423 |
| 2022-10-07 | 40.68 | $15.89 | 109001 |
| 2022-10-06 | 44.40 | $16.30 | 98124 |
| 2022-10-05 | 45.76 | $16.44 | 114934 |
| 2022-10-04 | 46.44 | $16.51 | 118500 |
| 2022-10-03 | 38.85 | $15.89 | 245400 |
| 2022-09-30 | 34.45 | $15.58 | 166700 |
| 2022-09-29 | 34.30 | $15.57 | 206500 |
| 2022-09-28 | 38.24 | $16.06 | 107244 |
| 2022-09-27 | 30.85 | $15.58 | 158039 |
| 2022-09-26 | 31.22 | $15.63 | 176015 |
| 2022-09-23 | 31.94 | $15.73 | 218502 |
| 2022-09-22 | 35.74 | $16.21 | 154300 |
| 2022-09-21 | 36.52 | $16.30 | 173935 |
| 2022-09-20 | 39.60 | $16.64 | 126026 |
| 2022-09-19 | 42.50 | $16.93 | 118642 |
| 2022-09-16 | 42.70 | $16.95 | 62909 |
| 2022-09-15 | 44.01 | $17.08 | 81605 |
| 2022-09-14 | 46.19 | $17.29 | 65426 |
| 2022-09-13 | 45.82 | $17.26 | 96700 |
| 2022-09-12 | 52.44 | $17.85 | 73900 |
| 2022-09-09 | 51.31 | $17.75 | 75600 |
| 2022-09-08 | 49.00 | $17.55 | 50109 |
| 2022-09-07 | 45.70 | $17.28 | 74529 |
| 2022-09-06 | 42.15 | $17.01 | 109636 |
| 2022-09-02 | 44.29 | $17.22 | 86800 |
| 2022-09-01 | 44.70 | $17.26 | 158713 |
| 2022-08-31 | 46.23 | $17.41 | 91800 |
| 2022-08-30 | 45.04 | $17.31 | 109800 |
| 2022-08-29 | 48.29 | $17.63 | 54400 |
| 2022-08-26 | 49.35 | $17.73 | 52000 |
| 2022-08-25 | 54.45 | $18.18 | 76700 |
| 2022-08-24 | 51.93 | $17.94 | 94345 |
| 2022-08-23 | 50.08 | $17.77 | 141631 |
| 2022-08-22 | 48.29 | $17.61 | 190678 |
| 2022-08-19 | 54.03 | $18.11 | 101346 |
| 2022-08-18 | 58.66 | $18.46 | 65400 |
| 2022-08-17 | 57.27 | $18.32 | 133331 |
| 2022-08-16 | 62.24 | $18.67 | 94600 |
| 2022-08-15 | 66.14 | $18.92 | 128900 |
| 2022-08-12 | 63.82 | $18.65 | 93449 |
| 2022-08-11 | 61.39 | $18.39 | 75800 |
| 2022-08-10 | 61.10 | $18.36 | 144814 |
| 2022-08-09 | 59.49 | $18.19 | 88929 |
| 2022-08-08 | 61.93 | $18.36 | 111303 |
| 2022-08-05 | 60.10 | $18.16 | 70227 |
| 2022-08-04 | 60.01 | $18.15 | 128118 |
| 2022-08-03 | 61.76 | $18.28 | 147034 |
| 2022-08-02 | 58.96 | $17.96 | 96006 |
| 2022-08-01 | 59.09 | $17.97 | 174400 |
| 2022-07-29 | 59.01 | $17.96 | 124819 |
| 2022-07-28 | 54.93 | $17.50 | 115700 |
| 2022-07-27 | 52.90 | $17.29 | 159506 |
| 2022-07-26 | 46.70 | $16.72 | 103116 |
| 2022-07-25 | 50.23 | $17.04 | 103300 |
| 2022-07-22 | 50.23 | $17.04 | 153349 |
| 2022-07-21 | 51.65 | $17.17 | 115911 |
| 2022-07-20 | 47.98 | $16.83 | 190166 |
| 2022-07-19 | 46.73 | $16.72 | 119300 |
| 2022-07-18 | 42.32 | $16.35 | 135309 |
| 2022-07-15 | 43.43 | $16.47 | 47713 |
| 2022-07-14 | 41.11 | $16.28 | 96642 |
| 2022-07-13 | 40.25 | $16.21 | 130100 |
| 2022-07-12 | 40.90 | $16.29 | 152800 |
| 2022-07-11 | 42.44 | $16.48 | 107026 |
| 2022-07-08 | 44.88 | $16.77 | 84619 |
| 2022-07-07 | 46.65 | $16.97 | 87800 |
| 2022-07-06 | 43.60 | $16.68 | 68936 |
| 2022-07-05 | 42.52 | $16.58 | 96010 |
| 2022-07-01 | 42.42 | $16.57 | 162600 |
| 2022-06-30 | 38.38 | $16.19 | 116908 |
| 2022-06-29 | 39.77 | $16.39 | 82900 |
| 2022-06-28 | 39.84 | $16.40 | 88104 |
| 2022-06-27 | 40.91 | $16.56 | 137800 |
| 2022-06-24 | 41.25 | $16.61 | 114500 |
| 2022-06-23 | 38.41 | $16.31 | 140306 |
| 2022-06-22 | 35.96 | $16.06 | 108408 |
| 2022-06-21 | 35.08 | $15.97 | 156500 |
| 2022-06-17 | 33.23 | $15.78 | 135506 |
| 2022-06-16 | 32.95 | $15.75 | 181300 |
| 2022-06-15 | 36.40 | $16.45 | 142700 |
| 2022-06-14 | 32.87 | $16.08 | 163104 |
| 2022-06-13 | 33.93 | $16.30 | 321303 |
| 2022-06-10 | 39.14 | $17.25 | 114645 |
| 2022-06-09 | 42.89 | $17.82 | 164600 |
| 2022-06-08 | 47.43 | $18.42 | 85306 |
| 2022-06-07 | 48.49 | $18.55 | 87500 |
| 2022-06-06 | 47.81 | $18.47 | 102301 |
| 2022-06-03 | 47.96 | $18.49 | 59200 |
| 2022-06-02 | 49.98 | $18.76 | 107725 |
| 2022-06-01 | 47.16 | $18.40 | 203000 |
| 2022-05-31 | 46.53 | $18.32 | 223300 |
| 2022-05-27 | 46.22 | $18.28 | 200500 |
| 2022-05-26 | 40.54 | $17.58 | 147537 |
| 2022-05-25 | 34.74 | $16.96 | 130200 |
| 2022-05-24 | 33.04 | $16.79 | 179233 |
| 2022-05-23 | 35.25 | $17.22 | 145000 |
| 2022-05-20 | 33.18 | $17.01 | 208408 |
| 2022-05-19 | 33.77 | $17.13 | 139323 |
| 2022-05-18 | 34.25 | $17.23 | 104723 |
| 2022-05-17 | 36.51 | $17.69 | 121910 |
| 2022-05-16 | 32.94 | $17.30 | 109105 |
| 2022-05-13 | 33.49 | $17.42 | 131244 |
| 2022-05-12 | 28.68 | $16.91 | 282000 |
| 2022-05-11 | 30.49 | $17.35 | 122600 |
| 2022-05-10 | 32.81 | $17.87 | 132900 |
| 2022-05-09 | 32.85 | $17.88 | 168644 |
| 2022-05-06 | 37.24 | $18.77 | 132947 |
| 2022-05-05 | 40.66 | $19.36 | 99600 |
| 2022-05-04 | 43.97 | $19.87 | 84500 |
| 2022-05-03 | 38.77 | $19.31 | 110900 |
| 2022-05-02 | 38.08 | $19.24 | 182200 |
| 2022-04-29 | 37.23 | $19.15 | 102200 |
| 2022-04-28 | 39.78 | $19.59 | 84122 |
| 2022-04-27 | 36.19 | $19.21 | 95200 |
| 2022-04-26 | 36.52 | $19.27 | 157600 |
| 2022-04-25 | 39.26 | $19.76 | 126400 |
| 2022-04-22 | 39.26 | $19.76 | 96200 |
| 2022-04-21 | 40.73 | $20.02 | 88400 |
| 2022-04-20 | 43.03 | $20.41 | 84600 |
| 2022-04-19 | 43.09 | $20.42 | 113700 |
| 2022-04-18 | 41.48 | $20.21 | 113548 |
| 2022-04-14 | 42.13 | $20.33 | 93800 |
| 2022-04-13 | 45.72 | $20.97 | 48900 |
| 2022-04-12 | 41.26 | $20.37 | 162600 |
| 2022-04-11 | 40.87 | $20.32 | 111300 |
| 2022-04-08 | 44.53 | $20.98 | 45021 |
| 2022-04-07 | 47.80 | $21.51 | 96000 |
| 2022-04-06 | 44.21 | $21.02 | 105100 |
| 2022-04-05 | 49.20 | $21.78 | 67000 |
| 2022-04-04 | 53.18 | $22.31 | 72046 |
| 2022-04-01 | 51.56 | $22.08 | 122700 |
| 2022-03-31 | 50.00 | $21.86 | 75000 |
| 2022-03-30 | 49.22 | $21.75 | 82100 |
| 2022-03-29 | 50.16 | $21.89 | 80100 |
| 2022-03-28 | 47.78 | $21.54 | 53700 |
| 2022-03-25 | 47.16 | $21.45 | 77817 |
| 2022-03-24 | 47.09 | $21.44 | 73724 |
| 2022-03-23 | 45.74 | $21.23 | 118105 |
| 2022-03-22 | 47.44 | $21.54 | 76208 |
| 2022-03-21 | 46.46 | $21.38 | 53500 |
| 2022-03-18 | 48.50 | $21.76 | 96654 |
| 2022-03-17 | 44.49 | $21.10 | 87032 |
| 2022-03-16 | 40.84 | $20.55 | 95200 |
| 2022-03-15 | 37.50 | $20.08 | 137928 |
| 2022-03-14 | 35.52 | $19.81 | 105900 |
| 2022-03-11 | 38.12 | $20.42 | 69540 |
| 2022-03-10 | 40.32 | $20.90 | 68300 |
| 2022-03-09 | 41.12 | $21.07 | 94000 |
| 2022-03-08 | 35.62 | $20.30 | 137900 |
| 2022-03-07 | 36.77 | $20.57 | 109034 |
| 2022-03-04 | 43.32 | $21.91 | 66400 |
| 2022-03-03 | 43.99 | $22.03 | 76338 |
| 2022-03-02 | 46.18 | $22.42 | 90131 |
| 2022-03-01 | 43.43 | $22.02 | 150515 |
| 2022-02-28 | 42.59 | $21.90 | 120812 |
| 2022-02-25 | 40.14 | $21.55 | 109736 |
| 2022-02-24 | 37.08 | $21.13 | 191125 |
| 2022-02-23 | 33.86 | $20.71 | 132500 |
| 2022-02-22 | 35.59 | $21.13 | 125400 |
| 2022-02-18 | 39.62 | $22.01 | 80749 |
| 2022-02-17 | 40.61 | $22.21 | 77023 |
| 2022-02-16 | 42.95 | $22.67 | 53603 |
| 2022-02-15 | 42.40 | $22.59 | 54790 |
| 2022-02-14 | 39.20 | $22.13 | 50798 |
| 2022-02-11 | 40.41 | $22.39 | 63200 |
| 2022-02-10 | 44.57 | $23.22 | 61700 |
| 2022-02-09 | 47.54 | $23.75 | 83500 |
| 2022-02-08 | 41.06 | $22.83 | 49229 |
| 2022-02-07 | 39.28 | $22.60 | 93900 |
| 2022-02-04 | 40.44 | $22.83 | 112500 |
| 2022-02-03 | 41.93 | $23.12 | 83700 |
| 2022-02-02 | 45.48 | $23.77 | 112319 |
| 2022-02-01 | 45.82 | $23.83 | 161936 |
| 2022-01-31 | 44.16 | $23.58 | 143300 |
| 2022-01-28 | 29.74 | $21.81 | 121448 |
| 2022-01-27 | 25.83 | $21.43 | 101140 |
| 2022-01-26 | 26.05 | $21.49 | 196700 |
| 2022-01-25 | 25.15 | $21.40 | 238239 |
| 2022-01-24 | 25.88 | $21.62 | 349300 |
| 2022-01-21 | 27.17 | $22.00 | 226900 |
| 2022-01-20 | 30.79 | $22.94 | 157184 |
| 2022-01-19 | 34.76 | $23.79 | 73107 |
| 2022-01-18 | 35.37 | $23.91 | 112024 |
| 2022-01-14 | 39.13 | $24.60 | 122800 |
| 2022-01-13 | 40.50 | $24.83 | 167957 |
| 2022-01-12 | 48.62 | $25.99 | 265908 |
| 2022-01-11 | 45.49 | $25.64 | 249262 |
| 2022-01-10 | 41.52 | $25.23 | 1.0M |
| 2022-01-07 | 38.62 | $24.95 | 146447 |
| 2022-01-06 | 38.30 | $24.92 | 209300 |
| 2022-01-05 | 33.26 | $24.45 | 108700 |
| 2022-01-04 | 36.72 | $25.02 | 148222 |
| 2022-01-03 | 37.43 | $25.13 | 98500 |
| 2021-12-31 | 33.65 | $24.79 | 88810 |
| 2021-12-30 | 32.97 | $24.73 | 95337 |
| 2021-12-29 | 32.31 | $24.67 | 99100 |
| 2021-12-28 | 32.98 | $24.80 | 103100 |
| 2021-12-27 | 33.69 | $24.94 | 114851 |
| 2021-12-23 | 34.09 | $25.02 | 300300 |
| 2021-12-22 | 51.91 | $27.46 | 107371 |
| 2021-12-21 | 50.29 | $27.30 | 113945 |
| 2021-12-20 | 44.40 | $26.77 | 115000 |
| 2021-12-17 | 47.64 | $27.09 | 155600 |
| 2021-12-16 | 45.15 | $26.88 | 167800 |
| 2021-12-15 | 45.03 | $26.87 | 77800 |
| 2021-12-14 | 38.04 | $26.32 | 91700 |
| 2021-12-13 | 40.82 | $26.63 | 63400 |
| 2021-12-10 | 45.51 | $27.09 | 43600 |
| 2021-12-09 | 46.61 | $27.19 | 38800 |
| 2021-12-08 | 49.23 | $27.42 | 42600 |
| 2021-12-07 | 46.37 | $27.19 | 81500 |
| 2021-12-06 | 40.87 | $26.79 | 60624 |
| 2021-12-03 | 38.48 | $26.63 | 49237 |
| 2021-12-02 | 40.42 | $26.83 | 98400 |
| 2021-12-01 | 36.94 | $26.60 | 83100 |
| 2021-11-30 | 41.00 | $27.01 | 61837 |
| 2021-11-29 | 45.39 | $27.39 | 128200 |
| 2021-11-26 | 42.62 | $27.21 | 50812 |
| 2021-11-24 | 48.45 | $27.66 | 37923 |
| 2021-11-23 | 45.46 | $27.47 | 48148 |
| 2021-11-22 | 49.48 | $27.75 | 62300 |
| 2021-11-19 | 52.30 | $27.93 | 43500 |
| 2021-11-18 | 54.95 | $28.09 | 70500 |
| 2021-11-17 | 56.65 | $28.19 | 60817 |
| 2021-11-16 | 59.64 | $28.36 | 70138 |
| 2021-11-15 | 58.66 | $28.28 | 58101 |
| 2021-11-12 | 59.34 | $28.32 | 32200 |
| 2021-11-11 | 55.01 | $27.97 | 48103 |
| 2021-11-10 | 54.75 | $27.95 | 57400 |
| 2021-11-09 | 64.15 | $28.48 | 77100 |
| 2021-11-08 | 65.98 | $28.57 | 69100 |
| 2021-11-05 | 65.03 | $28.48 | 41300 |
| 2021-11-04 | 63.20 | $28.31 | 38417 |
| 2021-11-03 | 62.20 | $28.22 | 52422 |
| 2021-11-02 | 60.97 | $28.11 | 42815 |
| 2021-11-01 | 61.31 | $28.13 | 168736 |
| 2021-10-29 | 56.39 | $27.71 | 51200 |
| 2021-10-28 | 54.29 | $27.55 | 56114 |
| 2021-10-27 | 50.30 | $27.27 | 43602 |
| 2021-10-26 | 55.20 | $27.57 | 85940 |
| 2021-10-25 | 54.21 | $27.50 | 82627 |
| 2021-10-22 | 52.65 | $27.39 | 181600 |
| 2021-10-21 | 55.77 | $27.58 | 43500 |
| 2021-10-20 | 56.27 | $27.61 | 47600 |
| 2021-10-19 | 55.89 | $27.58 | 60316 |
| 2021-10-18 | 55.41 | $27.54 | 48900 |
| 2021-10-15 | 52.29 | $27.29 | 36400 |
| 2021-10-14 | 51.13 | $27.20 | 36800 |
| 2021-10-13 | 46.12 | $26.84 | 31632 |
| 2021-10-12 | 44.62 | $26.74 | 38700 |
| 2021-10-11 | 44.17 | $26.71 | 45800 |
| 2021-10-08 | 46.53 | $26.91 | 23105 |
| 2021-10-07 | 48.75 | $27.09 | 54610 |
| 2021-10-06 | 44.10 | $26.76 | 44716 |
| 2021-10-05 | 43.81 | $26.74 | 77800 |
| 2021-10-04 | 40.23 | $26.50 | 62600 |
| 2021-10-01 | 45.64 | $26.97 | 95308 |
| 2021-09-30 | 40.99 | $26.68 | 111500 |
| 2021-09-29 | 38.76 | $26.55 | 70329 |
| 2021-09-28 | 37.91 | $26.50 | 167028 |
| 2021-09-27 | 43.72 | $27.00 | 72700 |
| 2021-09-24 | 47.00 | $27.24 | 51911 |
| 2021-09-23 | 47.57 | $27.28 | 71928 |
| 2021-09-22 | 44.22 | $27.07 | 61500 |
| 2021-09-21 | 39.50 | $26.80 | 37100 |
| 2021-09-20 | 37.64 | $26.70 | 103233 |
| 2021-09-17 | 47.99 | $27.44 | 58242 |
| 2021-09-16 | 50.87 | $27.60 | 29619 |
| 2021-09-15 | 50.87 | $27.60 | 63600 |
| 2021-09-14 | 48.61 | $27.47 | 62700 |
| 2021-09-13 | 53.07 | $27.72 | 53300 |
| 2021-09-10 | 55.99 | $27.87 | 49407 |
| 2021-09-09 | 61.58 | $28.13 | 43530 |
| 2021-09-08 | 61.15 | $28.10 | 52643 |
| 2021-09-07 | 62.92 | $28.18 | 62100 |
| 2021-09-03 | 63.57 | $28.21 | 38300 |
| 2021-09-02 | 62.96 | $28.16 | 95400 |
| 2021-09-01 | 62.72 | $28.14 | 119200 |
| 2021-08-31 | 60.70 | $27.97 | 48500 |
| 2021-08-30 | 59.08 | $27.84 | 83707 |
| 2021-08-27 | 57.42 | $27.71 | 44540 |
| 2021-08-26 | 51.99 | $27.33 | 58300 |
| 2021-08-25 | 53.70 | $27.43 | 53000 |
| 2021-08-24 | 50.12 | $27.20 | 43100 |
| 2021-08-23 | 49.15 | $27.14 | 39334 |
| 2021-08-20 | 43.36 | $26.81 | 25420 |
| 2021-08-19 | 41.64 | $26.72 | 79800 |
| 2021-08-18 | 45.75 | $27.00 | 39300 |
| 2021-08-17 | 47.83 | $27.13 | 59402 |
| 2021-08-16 | 47.99 | $27.14 | 47100 |
| 2021-08-13 | 52.29 | $27.40 | 33600 |
| 2021-08-12 | 52.81 | $27.43 | 44700 |
| 2021-08-11 | 52.06 | $27.38 | 53631 |
| 2021-08-10 | 54.37 | $27.52 | 51722 |
| 2021-08-09 | 54.54 | $27.53 | 45914 |
| 2021-08-06 | 51.91 | $27.34 | 49500 |
| 2021-08-05 | 51.35 | $27.30 | 47542 |
| 2021-08-04 | 49.96 | $27.20 | 65000 |
| 2021-08-03 | 49.96 | $27.20 | 61700 |
| 2021-08-02 | 49.18 | $27.14 | 100800 |
| 2021-07-30 | 45.96 | $26.90 | 52533 |
| 2021-07-29 | 45.68 | $26.88 | 57844 |
| 2021-07-28 | 43.38 | $26.71 | 125900 |
| 2021-07-27 | 37.93 | $26.34 | 187000 |
| 2021-07-26 | 48.31 | $27.21 | 78100 |
| 2021-07-23 | 51.88 | $27.44 | 63800 |
| 2021-07-22 | 48.42 | $27.22 | 40230 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.33
2026-07-20
Close Price
$25.60
Vol: 24256
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -83.33 | $25.60 | 24256 |
| 2026-07-17 | -86.94 | $25.47 | 113400 |
| 2026-07-16 | -68.06 | $26.15 | 49200 |
| 2026-07-15 | -56.11 | $26.58 | 66705 |
| 2026-07-14 | -55.00 | $26.62 | 78717 |
| 2026-07-13 | -64.17 | $26.29 | 45400 |
| 2026-07-10 | -47.78 | $26.88 | 42962 |
| 2026-07-09 | -47.50 | $26.89 | 65954 |
| 2026-07-08 | -61.94 | $26.37 | 112114 |
| 2026-07-07 | -78.25 | $26.37 | 67308 |
| 2026-07-06 | -55.44 | $27.02 | 46400 |
| 2026-07-02 | -54.74 | $27.04 | 64814 |
| 2026-07-01 | -32.98 | $27.66 | 78716 |
| 2026-06-30 | -18.60 | $28.07 | 55500 |
| 2026-06-29 | -28.77 | $27.78 | 124506 |
| 2026-06-26 | -28.42 | $27.79 | 119038 |
| 2026-06-25 | -24.91 | $27.89 | 85107 |
| 2026-06-24 | -32.63 | $27.67 | 107900 |
| 2026-06-23 | -30.88 | $27.72 | 87711 |
| 2026-06-22 | -7.69 | $28.38 | 115416 |
| 2026-06-18 | -2.02 | $28.30 | 87000 |
| 2026-06-17 | -12.94 | $27.50 | 76400 |
| 2026-06-16 | -2.58 | $27.63 | 64400 |
| 2026-06-15 | -4.80 | $27.57 | 54548 |
| 2026-06-12 | -25.37 | $26.99 | 50200 |
| 2026-06-11 | -39.18 | $26.62 | 60639 |
| 2026-06-10 | -68.66 | $25.83 | 50603 |
| 2026-06-09 | -57.46 | $26.13 | 94502 |
| 2026-06-08 | -45.52 | $26.45 | 55915 |
| 2026-06-05 | -52.24 | $26.27 | 75700 |
| 2026-06-04 | -11.19 | $27.37 | 76349 |
| 2026-06-03 | -8.96 | $27.43 | 75100 |
| 2026-06-02 | -2.81 | $27.40 | 93900 |
| 2026-06-01 | -5.38 | $27.06 | 64026 |
| 2026-05-29 | -11.41 | $26.90 | 109500 |
| 2026-05-28 | -1.71 | $27.05 | 124417 |
| 2026-05-27 | -4.25 | $26.94 | 125755 |
| 2026-05-26 | -12.03 | $26.35 | 69922 |
| 2026-05-22 | -25.19 | $26.00 | 70432 |
| 2026-05-21 | -36.09 | $25.71 | 42800 |
| 2026-05-20 | -43.23 | $25.52 | 118800 |
| 2026-05-19 | -56.02 | $25.18 | 65400 |
| 2026-05-18 | -40.60 | $25.59 | 111800 |
| 2026-05-15 | -16.67 | $26.21 | 68600 |
| 2026-05-14 | -2.54 | $26.60 | 128702 |
| 2026-05-13 | -4.74 | $26.10 | 78100 |
| 2026-05-12 | -5.00 | $25.95 | 52924 |
| 2026-05-11 | -3.33 | $25.97 | 82600 |
| 2026-05-08 | -7.99 | $25.82 | 99200 |
| 2026-05-07 | -13.10 | $25.66 | 150431 |
| 2026-05-06 | -6.15 | $25.76 | 143900 |
| 2026-05-05 | -2.25 | $25.28 | 98640 |
| 2026-05-04 | -2.10 | $24.81 | 81300 |
| 2026-05-01 | -4.57 | $24.72 | 78400 |
| 2026-04-30 | -11.43 | $24.48 | 124644 |
| 2026-04-29 | -23.14 | $24.07 | 173500 |
| 2026-04-28 | -8.12 | $24.57 | 107600 |
| 2026-04-27 | -2.77 | $24.77 | 110000 |
| 2026-04-24 | -1.82 | $24.68 | 69616 |
| 2026-04-23 | -9.21 | $24.26 | 75900 |
| 2026-04-22 | -3.12 | $24.33 | 59500 |
| 2026-04-21 | -7.56 | $24.09 | 79831 |
| 2026-04-20 | -0.62 | $24.14 | 38300 |
| 2026-04-17 | -4.92 | $24.00 | 56141 |
| 2026-04-16 | -7.47 | $23.76 | 86519 |
| 2026-04-15 | -4.55 | $23.85 | 105600 |
| 2026-04-14 | -6.33 | $23.72 | 74500 |
| 2026-04-13 | -4.62 | $23.39 | 66200 |
| 2026-04-10 | -12.31 | $23.19 | 92628 |
| 2026-04-09 | -3.83 | $22.92 | 63917 |
| 2026-04-08 | -15.87 | $22.66 | 77250 |
| 2026-04-07 | -40.38 | $21.84 | 64100 |
| 2026-04-06 | -37.18 | $21.89 | 63541 |
| 2026-04-02 | -42.95 | $21.80 | 53300 |
| 2026-04-01 | -50.26 | $21.85 | 85600 |
| 2026-03-31 | -75.61 | $21.41 | 146500 |
| 2026-03-30 | -90.73 | $21.10 | 149739 |
| 2026-03-27 | -92.61 | $21.16 | 154000 |
| 2026-03-26 | -78.22 | $21.59 | 91100 |
| 2026-03-25 | -61.25 | $22.08 | 73200 |
| 2026-03-24 | -81.67 | $21.59 | 89835 |
| 2026-03-23 | -86.67 | $21.47 | 77915 |
| 2026-03-20 | -96.25 | $21.24 | 90904 |
| 2026-03-19 | -89.04 | $21.60 | 101600 |
| 2026-03-18 | -90.64 | $21.71 | 68900 |
| 2026-03-17 | -79.31 | $21.94 | 42000 |
| 2026-03-16 | -82.76 | $21.87 | 63430 |
| 2026-03-13 | -91.13 | $21.70 | 54316 |
| 2026-03-12 | -81.28 | $21.90 | 93615 |
| 2026-03-11 | -57.64 | $22.38 | 48900 |
| 2026-03-10 | -73.89 | $22.05 | 58727 |
| 2026-03-09 | -78.33 | $21.96 | 99300 |
| 2026-03-06 | -93.75 | $22.05 | 106700 |
| 2026-03-05 | -60.38 | $22.59 | 81311 |
| 2026-03-04 | -42.14 | $22.88 | 70926 |
| 2026-03-03 | -52.20 | $22.72 | 79700 |
| 2026-03-02 | -37.11 | $22.96 | 53422 |
| 2026-02-27 | -33.33 | $23.02 | 96321 |
| 2026-02-26 | -18.24 | $23.26 | 120300 |
| 2026-02-25 | -1.32 | $23.46 | 117735 |
| 2026-02-24 | -4.80 | $23.15 | 92910 |
| 2026-02-23 | -26.02 | $22.87 | 89200 |
| 2026-02-20 | -14.63 | $23.01 | 53938 |
| 2026-02-19 | -26.83 | $22.86 | 64000 |
| 2026-02-18 | -17.89 | $22.97 | 105400 |
| 2026-02-17 | -31.25 | $22.73 | 66700 |
| 2026-02-13 | -54.35 | $22.59 | 136814 |
| 2026-02-12 | -64.60 | $22.53 | 135200 |
| 2026-02-11 | -46.58 | $22.82 | 115819 |
| 2026-02-10 | -52.63 | $22.77 | 117900 |
| 2026-02-09 | -53.22 | $22.76 | 124963 |
| 2026-02-06 | -63.74 | $22.58 | 111449 |
| 2026-02-05 | -99.42 | $21.97 | 156100 |
| 2026-02-04 | -80.00 | $22.43 | 155521 |
| 2026-02-03 | -68.48 | $22.54 | 105100 |
| 2026-02-02 | -60.00 | $22.62 | 200405 |
| 2026-01-30 | -51.76 | $22.64 | 86054 |
| 2026-01-29 | -40.20 | $22.87 | 150000 |
| 2026-01-28 | -39.70 | $22.88 | 112920 |
| 2026-01-27 | -45.23 | $22.77 | 78617 |
| 2026-01-26 | -52.76 | $22.62 | 60100 |
| 2026-01-23 | -53.77 | $22.60 | 120100 |
| 2026-01-22 | -43.72 | $22.80 | 91600 |
| 2026-01-21 | -51.26 | $22.65 | 90433 |
| 2026-01-20 | -60.80 | $22.46 | 121345 |
| 2026-01-16 | -37.19 | $22.93 | 154100 |
| 2026-01-15 | -21.11 | $23.25 | 107645 |
| 2026-01-14 | -17.09 | $23.33 | 123200 |
| 2026-01-13 | -10.05 | $23.47 | 127900 |
| 2026-01-12 | -3.23 | $23.48 | 169100 |
| 2026-01-09 | -11.54 | $23.29 | 516100 |
| 2026-01-08 | -54.95 | $22.50 | 188300 |
| 2026-01-07 | -57.14 | $22.46 | 85600 |
| 2026-01-06 | -60.96 | $22.41 | 110100 |
| 2026-01-05 | -81.03 | $22.05 | 106119 |
| 2026-01-02 | -91.79 | $21.84 | 101578 |
| 2025-12-31 | -96.41 | $21.75 | 100803 |
| 2025-12-30 | -88.24 | $21.98 | 213600 |
| 2025-12-29 | -84.49 | $22.05 | 149700 |
| 2025-12-26 | -30.67 | $23.17 | 216603 |
| 2025-12-24 | -18.67 | $23.35 | 35304 |
| 2025-12-23 | -21.55 | $23.24 | 86709 |
| 2025-12-22 | -31.15 | $23.06 | 94400 |
| 2025-12-19 | -42.40 | $22.71 | 71812 |
| 2025-12-18 | -62.21 | $22.28 | 79000 |
| 2025-12-17 | -65.90 | $22.20 | 110148 |
| 2025-12-16 | -55.30 | $22.43 | 75113 |
| 2025-12-15 | -55.76 | $22.42 | 126300 |
| 2025-12-12 | -41.94 | $22.72 | 101538 |
| 2025-12-11 | -35.19 | $22.97 | 105900 |
| 2025-12-10 | -36.70 | $23.34 | 70307 |
| 2025-12-09 | -43.10 | $23.15 | 81021 |
| 2025-12-08 | -35.69 | $23.37 | 78043 |
| 2025-12-05 | -33.00 | $23.45 | 56900 |
| 2025-12-04 | -36.36 | $23.35 | 49639 |
| 2025-12-03 | -42.95 | $23.16 | 56300 |
| 2025-12-02 | -46.23 | $23.10 | 69200 |
| 2025-12-01 | -50.30 | $23.11 | 53548 |
| 2025-11-28 | -41.87 | $23.39 | 41300 |
| 2025-11-26 | -43.67 | $23.33 | 123640 |
| 2025-11-25 | -61.14 | $22.75 | 138700 |
| 2025-11-24 | -76.81 | $22.23 | 76548 |
| 2025-11-21 | -90.06 | $21.79 | 73123 |
| 2025-11-20 | -99.67 | $21.76 | 113900 |
| 2025-11-19 | -91.30 | $22.47 | 65500 |
| 2025-11-18 | -94.84 | $22.39 | 114532 |
| 2025-11-17 | -97.33 | $22.59 | 114859 |
| 2025-11-14 | -90.91 | $22.98 | 126400 |
| 2025-11-13 | -84.39 | $23.32 | 86800 |
| 2025-11-12 | -40.46 | $24.08 | 59800 |
| 2025-11-11 | -35.84 | $24.16 | 54718 |
| 2025-11-10 | -35.26 | $24.17 | 96700 |
| 2025-11-07 | -56.65 | $23.80 | 51900 |
| 2025-11-06 | -46.24 | $23.98 | 64913 |
| 2025-11-05 | -37.57 | $24.13 | 77404 |
| 2025-11-04 | -27.75 | $24.30 | 61500 |
| 2025-11-03 | -3.47 | $24.72 | 68848 |
| 2025-10-31 | -5.88 | $24.65 | 71800 |
| 2025-10-30 | -7.64 | $24.50 | 121922 |
| 2025-10-29 | -1.29 | $24.58 | 116192 |
| 2025-10-28 | -12.77 | $24.28 | 79300 |
| 2025-10-27 | -7.52 | $24.28 | 125471 |
| 2025-10-24 | -47.45 | $23.77 | 98056 |
| 2025-10-23 | -78.10 | $23.35 | 105900 |
| 2025-10-22 | -97.08 | $23.09 | 98500 |
| 2025-10-21 | -95.76 | $23.37 | 69288 |
| 2025-10-20 | -79.67 | $23.62 | 71679 |
| 2025-10-17 | -77.27 | $23.67 | 49900 |
| 2025-10-16 | -68.18 | $23.79 | 65300 |
| 2025-10-15 | -49.24 | $24.04 | 175221 |
| 2025-10-14 | -84.85 | $23.57 | 81800 |
| 2025-10-13 | -70.87 | $23.79 | 60000 |
| 2025-10-10 | -97.64 | $23.45 | 43400 |
| 2025-10-09 | -59.79 | $24.11 | 37100 |
| 2025-10-08 | -68.14 | $24.08 | 50900 |
| 2025-10-07 | -84.96 | $23.89 | 77900 |
| 2025-10-06 | -73.87 | $24.03 | 102000 |
| 2025-10-03 | -71.17 | $24.06 | 60400 |
| 2025-10-02 | -59.46 | $24.19 | 67300 |
| 2025-10-01 | -54.96 | $24.24 | 68733 |
| 2025-09-30 | -73.87 | $24.03 | 78900 |
| 2025-09-29 | -73.87 | $24.03 | 124200 |
| 2025-09-26 | -65.77 | $24.12 | 88511 |
| 2025-09-25 | -95.24 | $23.85 | 72100 |
| 2025-09-24 | -66.67 | $24.15 | 78413 |
| 2025-09-23 | -54.29 | $24.28 | 57300 |
| 2025-09-22 | -33.33 | $24.50 | 56607 |
| 2025-09-19 | -49.12 | $24.29 | 43083 |
| 2025-09-18 | -50.00 | $24.28 | 65706 |
| 2025-09-17 | -59.40 | $24.06 | 52424 |
| 2025-09-16 | -45.86 | $24.24 | 63000 |
| 2025-09-15 | -39.10 | $24.33 | 92900 |
| 2025-09-12 | -34.59 | $24.39 | 79100 |
| 2025-09-11 | -17.29 | $24.62 | 63700 |
| 2025-09-10 | -17.83 | $24.58 | 57832 |
| 2025-09-09 | -32.56 | $24.39 | 48772 |
| 2025-09-08 | -42.64 | $24.26 | 39234 |
| 2025-09-05 | -59.69 | $24.04 | 64141 |
| 2025-09-04 | -61.38 | $24.08 | 80200 |
| 2025-09-03 | -73.65 | $23.91 | 65035 |
| 2025-09-02 | -70.27 | $23.96 | 82900 |
| 2025-08-29 | -33.11 | $24.51 | 62002 |
| 2025-08-28 | -26.35 | $24.61 | 105532 |
| 2025-08-27 | -39.87 | $24.47 | 69600 |
| 2025-08-26 | -62.05 | $24.26 | 37100 |
| 2025-08-25 | -70.26 | $24.10 | 81430 |
| 2025-08-22 | -67.69 | $24.15 | 49700 |
| 2025-08-21 | -88.21 | $23.75 | 57016 |
| 2025-08-20 | -75.90 | $23.99 | 60922 |
| 2025-08-19 | -92.96 | $24.15 | 52821 |
| 2025-08-18 | -100.00 | $24.24 | 47946 |
| 2025-08-15 | -87.40 | $24.43 | 23900 |
| 2025-08-14 | -86.55 | $24.44 | 57937 |
| 2025-08-13 | -78.15 | $24.54 | 78300 |
| 2025-08-12 | -80.00 | $24.47 | 65516 |
| 2025-08-11 | -75.19 | $24.50 | 52600 |
| 2025-08-08 | -55.80 | $24.70 | 58512 |
| 2025-08-07 | -67.39 | $24.54 | 73400 |
| 2025-08-06 | -34.06 | $25.00 | 57904 |
| 2025-08-05 | -63.04 | $24.60 | 71901 |
| 2025-08-04 | -52.90 | $24.74 | 62918 |
| 2025-08-01 | -63.77 | $24.59 | 57400 |
| 2025-07-31 | -47.10 | $24.82 | 60518 |
| 2025-07-30 | -48.55 | $24.80 | 114104 |
| 2025-07-29 | -16.09 | $24.82 | 60240 |
| 2025-07-28 | -35.63 | $24.65 | 50500 |
| 2025-07-25 | -32.18 | $24.68 | 31605 |
| 2025-07-24 | -41.38 | $24.60 | 38020 |
| 2025-07-23 | -33.66 | $24.62 | 56300 |
| 2025-07-22 | -21.71 | $24.68 | 54933 |
| 2025-07-21 | -18.40 | $24.66 | 52131 |
| 2025-07-18 | -16.97 | $24.68 | 46513 |
| 2025-07-17 | -24.85 | $24.55 | 63316 |
| 2025-07-16 | -26.06 | $24.53 | 37324 |
| 2025-07-15 | -16.36 | $24.69 | 106118 |
| 2025-07-14 | -44.85 | $24.22 | 70100 |
| 2025-07-11 | -38.18 | $24.33 | 35800 |
| 2025-07-10 | -27.88 | $24.50 | 66732 |
| 2025-07-09 | -22.42 | $24.59 | 45500 |
| 2025-07-08 | -25.45 | $24.54 | 40510 |
| 2025-07-07 | -24.85 | $24.55 | 69553 |
| 2025-07-03 | -16.36 | $24.69 | 36900 |
| 2025-07-02 | -21.82 | $24.60 | 59100 |
| 2025-07-01 | -19.39 | $24.64 | 89500 |
| 2025-06-30 | -7.36 | $24.82 | 92405 |
| 2025-06-27 | -9.55 | $24.77 | 121048 |
| 2025-06-26 | -5.85 | $24.75 | 92600 |
| 2025-06-25 | -32.35 | $24.19 | 48968 |
| 2025-06-24 | -43.66 | $23.92 | 83946 |
| 2025-06-23 | -48.91 | $23.51 | 59405 |
| 2025-06-20 | -49.27 | $23.50 | 82172 |
| 2025-06-18 | -40.15 | $23.75 | 106601 |
| 2025-06-17 | -48.54 | $23.52 | 113810 |
| 2025-06-16 | -39.05 | $23.78 | 147571 |
| 2025-06-13 | -25.91 | $24.14 | 43236 |
| 2025-06-12 | -16.06 | $24.41 | 62912 |
| 2025-06-11 | -14.60 | $24.45 | 73931 |
| 2025-06-10 | -8.81 | $24.59 | 95736 |
| 2025-06-09 | -19.03 | $24.26 | 79343 |
| 2025-06-06 | -19.24 | $24.19 | 75847 |
| 2025-06-05 | -20.64 | $24.14 | 59100 |
| 2025-06-04 | -2.95 | $24.41 | 89931 |
| 2025-06-03 | -1.67 | $24.04 | 76700 |
| 2025-06-02 | -1.83 | $23.75 | 65163 |
| 2025-05-30 | 0.00 | $23.65 | 77244 |
| 2025-05-29 | 0.00 | $23.53 | 168200 |
| 2025-05-28 | -4.59 | $23.10 | 105632 |
| 2025-05-27 | -1.89 | $22.99 | 76949 |
| 2025-05-23 | -18.45 | $22.50 | 22721 |
| 2025-05-22 | -11.07 | $22.68 | 38400 |
| 2025-05-21 | -11.01 | $22.65 | 69914 |
| 2025-05-20 | -2.99 | $22.90 | 86400 |
| 2025-05-19 | -2.47 | $22.89 | 70823 |
| 2025-05-16 | -0.95 | $22.85 | 33200 |
| 2025-05-15 | -5.97 | $22.64 | 68308 |
| 2025-05-14 | -4.30 | $22.71 | 102100 |
| 2025-05-13 | -7.54 | $22.38 | 70900 |
| 2025-05-12 | -6.29 | $21.98 | 100931 |
| 2025-05-09 | -4.53 | $21.65 | 46400 |
| 2025-05-08 | -9.15 | $21.48 | 53700 |
| 2025-05-07 | -8.03 | $21.36 | 43600 |
| 2025-05-06 | -11.57 | $21.22 | 55843 |
| 2025-05-05 | -2.37 | $21.54 | 99441 |
| 2025-05-02 | -3.10 | $21.50 | 63300 |
| 2025-05-01 | -3.59 | $21.01 | 63400 |
| 2025-04-30 | -0.42 | $20.90 | 65215 |
| 2025-04-29 | -2.11 | $20.82 | 126017 |
| 2025-04-28 | -5.70 | $20.65 | 78525 |
| 2025-04-25 | -15.87 | $20.58 | 86000 |
| 2025-04-24 | -25.84 | $20.17 | 74642 |
| 2025-04-23 | -35.87 | $19.81 | 97800 |
| 2025-04-22 | -45.82 | $19.29 | 67300 |
| 2025-04-21 | -54.53 | $18.79 | 68000 |
| 2025-04-17 | -43.90 | $19.40 | 49137 |
| 2025-04-16 | -47.39 | $19.20 | 53904 |
| 2025-04-15 | -40.59 | $19.59 | 92200 |
| 2025-04-14 | -40.94 | $19.57 | 62400 |
| 2025-04-11 | -41.99 | $19.51 | 124900 |
| 2025-04-10 | -43.38 | $19.43 | 141934 |
| 2025-04-09 | -34.67 | $19.93 | 257100 |
| 2025-04-08 | -66.38 | $18.11 | 190607 |
| 2025-04-07 | -75.09 | $17.61 | 293186 |
| 2025-04-04 | -92.61 | $18.08 | 338083 |
| 2025-04-03 | -98.00 | $19.66 | 162314 |
| 2025-04-02 | -82.12 | $20.83 | 101620 |
| 2025-04-01 | -87.38 | $20.72 | 88722 |
| 2025-03-31 | -90.37 | $20.63 | 131900 |
| 2025-03-28 | -86.97 | $21.08 | 127342 |
| 2025-03-27 | -88.06 | $21.22 | 91700 |
| 2025-03-26 | -84.06 | $21.40 | 74534 |
| 2025-03-25 | -72.22 | $21.85 | 63500 |
| 2025-03-24 | -75.83 | $21.72 | 69200 |
| 2025-03-21 | -81.01 | $21.60 | 63521 |
| 2025-03-20 | -84.99 | $21.53 | 55300 |
| 2025-03-19 | -85.12 | $21.53 | 65831 |
| 2025-03-18 | -92.39 | $21.20 | 76000 |
| 2025-03-17 | -86.52 | $21.47 | 91800 |
| 2025-03-14 | -89.78 | $21.32 | 75500 |
| 2025-03-13 | -95.87 | $21.04 | 89600 |
| 2025-03-12 | -89.62 | $21.34 | 77937 |
| 2025-03-11 | -97.31 | $20.98 | 131600 |
| 2025-03-10 | -96.28 | $21.03 | 189618 |
| 2025-03-07 | -88.68 | $22.32 | 96613 |
| 2025-03-06 | -94.27 | $22.40 | 157917 |
| 2025-03-05 | -81.58 | $23.21 | 61516 |
| 2025-03-04 | -90.13 | $22.95 | 173400 |
| 2025-03-03 | -94.44 | $23.48 | 103828 |
| 2025-02-28 | -85.65 | $23.84 | 82600 |
| 2025-02-27 | -95.35 | $23.64 | 150700 |
| 2025-02-26 | -82.14 | $24.08 | 104200 |
| 2025-02-25 | -86.22 | $24.00 | 96100 |
| 2025-02-24 | -75.00 | $24.19 | 115300 |
| 2025-02-21 | -55.00 | $24.59 | 72246 |
| 2025-02-20 | -20.50 | $25.28 | 69100 |
| 2025-02-19 | -19.00 | $25.31 | 79123 |
| 2025-02-18 | -24.00 | $25.21 | 79634 |
| 2025-02-14 | -24.50 | $25.20 | 54341 |
| 2025-02-13 | -27.00 | $25.15 | 69420 |
| 2025-02-12 | -15.42 | $25.38 | 65966 |
| 2025-02-11 | -5.04 | $25.57 | 65800 |
| 2025-02-10 | -5.24 | $25.53 | 77300 |
| 2025-02-07 | -8.08 | $25.39 | 92600 |
| 2025-02-06 | -3.53 | $25.46 | 125449 |
| 2025-02-05 | -20.63 | $25.00 | 63400 |
| 2025-02-04 | -31.75 | $24.72 | 115000 |
| 2025-02-03 | -38.89 | $24.54 | 90200 |
| 2025-01-31 | -19.84 | $25.02 | 60446 |
| 2025-01-30 | -21.43 | $24.98 | 163644 |
| 2025-01-29 | -55.16 | $24.13 | 109776 |
| 2025-01-28 | -63.49 | $23.92 | 174613 |
| 2025-01-27 | -72.22 | $23.70 | 278232 |
| 2025-01-24 | -4.76 | $25.40 | 127447 |
| 2025-01-23 | -3.40 | $25.27 | 126148 |
| 2025-01-22 | -14.78 | $24.96 | 132900 |
| 2025-01-21 | -34.35 | $24.51 | 75800 |
| 2025-01-17 | -50.87 | $24.13 | 55756 |
| 2025-01-16 | -56.52 | $24.00 | 72900 |
| 2025-01-15 | -53.04 | $24.08 | 58800 |
| 2025-01-14 | -78.26 | $23.50 | 69408 |
| 2025-01-13 | -85.22 | $23.34 | 79500 |
| 2025-01-10 | -86.76 | $23.53 | 103800 |
| 2025-01-08 | -73.04 | $23.81 | 120247 |
| 2025-01-07 | -74.58 | $23.86 | 110000 |
| 2025-01-06 | -48.12 | $24.50 | 109800 |
| 2025-01-03 | -57.74 | $24.27 | 76931 |
| 2025-01-02 | -62.34 | $24.16 | 100005 |
| 2024-12-31 | -41.42 | $24.66 | 73127 |
| 2024-12-30 | -29.29 | $24.95 | 179000 |
| 2024-12-27 | -23.85 | $25.08 | 82500 |
| 2024-12-26 | -23.43 | $25.09 | 73523 |
| 2024-12-24 | -22.18 | $25.12 | 87500 |
| 2024-12-23 | -56.07 | $24.31 | 84900 |
| 2024-12-20 | -81.17 | $23.71 | 73735 |
| 2024-12-19 | -71.79 | $23.64 | 85500 |
| 2024-12-18 | -62.03 | $23.82 | 117508 |
| 2024-12-17 | -42.95 | $24.28 | 63100 |
| 2024-12-16 | -25.97 | $24.78 | 95100 |
| 2024-12-13 | -35.73 | $24.41 | 80202 |
| 2024-12-12 | -40.35 | $24.25 | 95722 |
| 2024-12-11 | -28.24 | $24.67 | 83336 |
| 2024-12-10 | -25.65 | $24.76 | 84132 |
| 2024-12-09 | -12.97 | $25.20 | 87607 |
| 2024-12-06 | -5.76 | $25.45 | 89094 |
| 2024-12-05 | -2.73 | $25.39 | 117450 |
| 2024-12-04 | -1.06 | $24.97 | 88643 |
| 2024-12-03 | -7.93 | $24.77 | 86347 |
| 2024-12-02 | -4.78 | $24.79 | 101939 |
| 2024-11-29 | -6.55 | $24.57 | 66524 |
| 2024-11-27 | -5.74 | $24.30 | 155200 |
| 2024-11-26 | -0.48 | $24.08 | 89806 |
| 2024-11-25 | -5.15 | $23.84 | 88726 |
| 2024-11-22 | -18.56 | $23.58 | 102733 |
| 2024-11-21 | -30.46 | $23.34 | 75200 |
| 2024-11-20 | -54.04 | $22.87 | 35544 |
| 2024-11-19 | -55.56 | $22.84 | 71300 |
| 2024-11-18 | -68.69 | $22.58 | 57545 |
| 2024-11-15 | -73.74 | $22.48 | 85200 |
| 2024-11-14 | -61.62 | $22.72 | 55703 |
| 2024-11-13 | -57.07 | $22.81 | 92305 |
| 2024-11-12 | -44.95 | $23.05 | 75226 |
| 2024-11-11 | -18.69 | $23.57 | 73940 |
| 2024-11-08 | -12.12 | $23.70 | 132200 |
| 2024-11-07 | -7.14 | $23.13 | 85900 |
| 2024-11-06 | -32.54 | $22.81 | 133316 |
| 2024-11-05 | -40.82 | $22.54 | 56400 |
| 2024-11-04 | -89.80 | $22.06 | 41803 |
| 2024-11-01 | -73.79 | $22.18 | 53217 |
| 2024-10-31 | -55.45 | $22.33 | 47038 |
| 2024-10-30 | -23.26 | $22.64 | 121425 |
| 2024-10-29 | -38.13 | $22.41 | 93744 |
| 2024-10-28 | -45.45 | $22.29 | 45536 |
| 2024-10-25 | -55.94 | $22.14 | 80127 |
| 2024-10-24 | -68.53 | $21.96 | 92000 |
| 2024-10-23 | -36.36 | $22.26 | 92235 |
| 2024-10-22 | -20.32 | $22.56 | 40000 |
| 2024-10-21 | -19.79 | $22.57 | 53900 |
| 2024-10-18 | -22.99 | $22.51 | 54545 |
| 2024-10-17 | -31.02 | $22.36 | 60634 |
| 2024-10-16 | -21.35 | $22.47 | 53500 |
| 2024-10-15 | -17.68 | $22.53 | 59838 |
| 2024-10-14 | -3.89 | $22.73 | 48938 |
| 2024-10-11 | -8.37 | $22.63 | 93125 |
| 2024-10-10 | -13.62 | $22.50 | 70600 |
| 2024-10-09 | -4.19 | $22.70 | 91900 |
| 2024-10-08 | -13.09 | $22.19 | 61248 |
| 2024-10-07 | -2.38 | $22.15 | 95800 |
| 2024-10-04 | 0.00 | $22.08 | 58749 |
| 2024-10-03 | -8.98 | $21.85 | 74238 |
| 2024-10-02 | -8.98 | $21.85 | 53464 |
| 2024-10-01 | -17.37 | $21.71 | 81800 |
| 2024-09-30 | -1.80 | $21.97 | 67024 |
| 2024-09-27 | -5.99 | $21.90 | 108900 |
| 2024-09-26 | -16.67 | $21.63 | 150209 |
| 2024-09-25 | -9.68 | $21.73 | 72130 |
| 2024-09-24 | -9.03 | $21.74 | 72200 |
| 2024-09-23 | -20.00 | $21.57 | 49300 |
| 2024-09-20 | -20.00 | $21.57 | 33000 |
| 2024-09-19 | -25.16 | $21.49 | 49016 |
| 2024-09-18 | -32.21 | $21.34 | 81102 |
| 2024-09-17 | -49.66 | $21.08 | 43400 |
| 2024-09-16 | -55.70 | $20.99 | 53548 |
| 2024-09-13 | -68.46 | $20.80 | 87933 |
| 2024-09-12 | -60.40 | $20.92 | 61247 |
| 2024-09-11 | -64.43 | $20.86 | 70041 |
| 2024-09-10 | -71.81 | $20.75 | 45024 |
| 2024-09-09 | -91.95 | $20.45 | 116300 |
| 2024-09-06 | -91.28 | $20.46 | 78809 |
| 2024-09-05 | -52.44 | $20.96 | 53612 |
| 2024-09-04 | -35.03 | $21.20 | 59216 |
| 2024-09-03 | -30.26 | $21.23 | 46600 |
| 2024-08-30 | -5.88 | $21.66 | 63800 |
| 2024-08-29 | -5.84 | $21.52 | 176200 |
| 2024-08-28 | -22.57 | $21.09 | 78400 |
| 2024-08-27 | -25.29 | $21.02 | 73630 |
| 2024-08-26 | -26.07 | $21.00 | 103234 |
| 2024-08-23 | -18.29 | $21.20 | 80778 |
| 2024-08-22 | -24.51 | $21.04 | 75500 |
| 2024-08-21 | -7.78 | $21.47 | 70900 |
| 2024-08-20 | -5.91 | $21.49 | 58912 |
| 2024-08-19 | -8.80 | $21.38 | 65703 |
| 2024-08-16 | -4.47 | $21.45 | 68546 |
| 2024-08-15 | -19.92 | $21.07 | 98800 |
| 2024-08-14 | -28.86 | $20.85 | 53900 |
| 2024-08-13 | -33.70 | $20.93 | 97133 |
| 2024-08-12 | -42.51 | $20.75 | 47300 |
| 2024-08-09 | -42.16 | $20.76 | 56412 |
| 2024-08-08 | -55.40 | $20.38 | 71347 |
| 2024-08-07 | -63.07 | $20.16 | 109600 |
| 2024-08-06 | -62.01 | $20.27 | 103939 |
| 2024-08-05 | -75.97 | $19.84 | 187443 |
| 2024-08-02 | -88.24 | $20.38 | 163922 |
| 2024-08-01 | -57.23 | $21.19 | 92105 |
| 2024-07-31 | -51.45 | $21.29 | 87536 |
| 2024-07-30 | -73.41 | $20.91 | 148900 |
| 2024-07-29 | -72.83 | $20.92 | 73241 |
| 2024-07-26 | -97.47 | $20.64 | 80923 |
| 2024-07-25 | -83.44 | $20.87 | 70510 |
| 2024-07-24 | -86.62 | $20.82 | 108400 |
| 2024-07-23 | -56.05 | $21.30 | 119900 |
| 2024-07-22 | -58.60 | $21.26 | 112700 |
| 2024-07-19 | -82.80 | $20.88 | 139000 |
| 2024-07-18 | -91.72 | $20.74 | 169400 |
| 2024-07-17 | -65.07 | $21.23 | 161100 |
| 2024-07-16 | -13.10 | $21.96 | 96023 |
| 2024-07-15 | -21.59 | $21.80 | 97445 |
| 2024-07-12 | -29.83 | $21.64 | 113235 |
| 2024-07-11 | -32.04 | $21.60 | 145100 |
| 2024-07-10 | -4.98 | $22.08 | 162300 |
| 2024-07-09 | -1.54 | $21.97 | 155600 |
| 2024-07-08 | -10.00 | $21.80 | 91299 |
| 2024-07-05 | -2.59 | $21.88 | 99000 |
| 2024-07-03 | -9.81 | $21.72 | 68600 |
| 2024-07-02 | -15.14 | $21.60 | 106700 |
| 2024-07-01 | -16.97 | $21.56 | 158008 |
| 2024-06-28 | -10.09 | $21.71 | 142741 |
| 2024-06-27 | -7.58 | $21.58 | 221600 |
| 2024-06-26 | -11.92 | $21.08 | 167100 |
| 2024-06-25 | -11.92 | $21.08 | 76844 |
| 2024-06-24 | -19.87 | $20.96 | 115600 |
| 2024-06-21 | -6.62 | $21.16 | 98900 |
| 2024-06-20 | 0.00 | $21.26 | 317900 |
| 2024-06-18 | 0.00 | $20.99 | 160330 |
| 2024-06-17 | -17.95 | $20.71 | 98177 |
| 2024-06-14 | -27.64 | $20.58 | 108224 |
| 2024-06-13 | -33.08 | $20.48 | 124100 |
| 2024-06-12 | -14.29 | $20.73 | 269918 |
| 2024-06-11 | 0.00 | $20.41 | 123200 |
| 2024-06-10 | -4.55 | $20.22 | 111523 |
| 2024-06-07 | -3.77 | $20.10 | 51400 |
| 2024-06-06 | -3.77 | $20.10 | 86303 |
| 2024-06-05 | -10.00 | $20.04 | 121500 |
| 2024-06-04 | -52.94 | $19.83 | 96100 |
| 2024-06-03 | -45.45 | $19.89 | 55500 |
| 2024-05-31 | -34.55 | $19.95 | 90844 |
| 2024-05-30 | -18.67 | $20.00 | 179670 |
| 2024-05-29 | -26.74 | $19.91 | 104346 |
| 2024-05-28 | -20.93 | $19.96 | 81319 |
| 2024-05-24 | -20.93 | $19.96 | 77700 |
| 2024-05-23 | -33.33 | $19.82 | 127524 |
| 2024-05-22 | -11.67 | $20.00 | 80565 |
| 2024-05-21 | -11.67 | $20.00 | 89711 |
| 2024-05-20 | -17.50 | $19.93 | 95200 |
| 2024-05-17 | -17.36 | $19.89 | 63805 |
| 2024-05-16 | -34.72 | $19.64 | 207841 |
| 2024-05-15 | -4.17 | $20.08 | 84900 |
| 2024-05-14 | -11.81 | $19.97 | 98618 |
| 2024-05-13 | -15.28 | $19.92 | 72700 |
| 2024-05-10 | -16.67 | $19.90 | 78500 |
| 2024-05-09 | -9.72 | $20.00 | 87841 |
| 2024-05-08 | -6.94 | $20.04 | 60900 |
| 2024-05-07 | -7.64 | $20.03 | 108006 |
| 2024-05-06 | -5.48 | $20.08 | 116022 |
| 2024-05-03 | -12.33 | $19.98 | 121500 |
| 2024-05-02 | -36.30 | $19.63 | 58842 |
| 2024-05-01 | -52.05 | $19.40 | 118744 |
| 2024-04-30 | -53.42 | $19.38 | 124100 |
| 2024-04-29 | -39.04 | $19.59 | 155940 |
| 2024-04-26 | -50.00 | $19.43 | 66000 |
| 2024-04-25 | -68.49 | $19.16 | 62744 |
| 2024-04-24 | -67.12 | $19.18 | 86700 |
| 2024-04-23 | -68.49 | $19.16 | 81400 |
| 2024-04-22 | -89.04 | $18.86 | 131600 |
| 2024-04-19 | -95.89 | $18.76 | 134606 |
| 2024-04-18 | -100.00 | $18.97 | 76000 |
| 2024-04-17 | -93.81 | $19.10 | 74216 |
| 2024-04-16 | -94.34 | $19.16 | 174300 |
| 2024-04-15 | -74.76 | $19.39 | 108500 |
| 2024-04-12 | -50.49 | $19.64 | 83200 |
| 2024-04-11 | -27.18 | $19.88 | 53125 |
| 2024-04-10 | -43.69 | $19.71 | 97419 |
| 2024-04-09 | -9.71 | $20.06 | 124708 |
| 2024-04-08 | -7.77 | $20.08 | 133300 |
| 2024-04-05 | -23.30 | $19.92 | 80500 |
| 2024-04-04 | -37.86 | $19.77 | 89900 |
| 2024-04-03 | -29.13 | $19.86 | 108770 |
| 2024-04-02 | -25.24 | $19.90 | 137708 |
| 2024-04-01 | -22.32 | $20.00 | 105520 |
| 2024-03-28 | -16.07 | $20.07 | 166226 |
| 2024-03-27 | -19.64 | $20.03 | 130953 |
| 2024-03-26 | -26.79 | $19.95 | 153200 |
| 2024-03-25 | -34.82 | $19.86 | 59500 |
| 2024-03-22 | -28.33 | $19.91 | 75524 |
| 2024-03-21 | -24.09 | $19.92 | 157336 |
| 2024-03-20 | -43.07 | $19.66 | 95737 |
| 2024-03-19 | -56.96 | $19.35 | 113400 |
| 2024-03-18 | -62.66 | $19.26 | 84000 |
| 2024-03-15 | -63.29 | $19.25 | 81701 |
| 2024-03-14 | -53.16 | $19.41 | 165546 |
| 2024-03-13 | -39.24 | $19.63 | 92200 |
| 2024-03-12 | -41.77 | $19.59 | 163700 |
| 2024-03-11 | -38.61 | $19.64 | 72500 |
| 2024-03-08 | -28.48 | $19.80 | 176043 |
| 2024-03-07 | -17.09 | $19.98 | 139597 |
| 2024-03-06 | -23.42 | $19.88 | 202745 |
| 2024-03-05 | -33.54 | $19.72 | 154300 |
| 2024-03-04 | -5.70 | $20.16 | 170233 |
| 2024-03-01 | -0.84 | $19.85 | 129674 |
| 2024-02-29 | -31.58 | $19.44 | 150144 |
| 2024-02-28 | -41.03 | $19.32 | 177805 |
| 2024-02-27 | -41.88 | $19.31 | 128962 |
| 2024-02-26 | -47.29 | $19.19 | 101200 |
| 2024-02-23 | -56.30 | $19.04 | 231400 |
| 2024-02-22 | -65.19 | $18.92 | 279147 |
| 2024-02-21 | -78.52 | $18.74 | 172900 |
| 2024-02-20 | -69.63 | $18.86 | 171500 |
| 2024-02-16 | -43.70 | $19.21 | 78303 |
| 2024-02-15 | -28.57 | $19.32 | 107720 |
| 2024-02-14 | -28.90 | $19.30 | 98100 |
| 2024-02-13 | -28.42 | $19.26 | 113100 |
| 2024-02-12 | -13.16 | $19.55 | 109931 |
| 2024-02-09 | -16.84 | $19.48 | 150624 |
| 2024-02-08 | -0.51 | $19.79 | 127706 |
| 2024-02-07 | -2.33 | $19.51 | 84500 |
| 2024-02-06 | -2.38 | $19.35 | 291903 |
| 2024-02-05 | -5.81 | $19.04 | 117529 |
| 2024-02-02 | -2.75 | $19.06 | 121700 |
| 2024-02-01 | -0.55 | $18.90 | 189036 |
| 2024-01-31 | -12.71 | $18.68 | 181800 |
| 2024-01-30 | -3.31 | $18.85 | 221700 |
| 2024-01-29 | -2.37 | $18.75 | 106200 |
| 2024-01-26 | -19.53 | $18.46 | 148833 |
| 2024-01-25 | -8.88 | $18.64 | 77800 |
| 2024-01-24 | -10.65 | $18.61 | 166647 |
| 2024-01-23 | -5.63 | $18.61 | 107447 |
| 2024-01-22 | -6.25 | $18.60 | 165336 |
| 2024-01-19 | -2.86 | $18.46 | 241500 |
| 2024-01-18 | -15.45 | $18.14 | 80738 |
| 2024-01-17 | -9.52 | $18.05 | 125604 |
| 2024-01-16 | -7.62 | $18.07 | 113437 |
| 2024-01-12 | -11.54 | $18.02 | 104918 |
| 2024-01-11 | -12.78 | $17.97 | 154432 |
| 2024-01-10 | 0.00 | $18.14 | 120700 |
| 2024-01-09 | 0.00 | $17.94 | 107128 |
| 2024-01-08 | -6.03 | $17.82 | 147035 |
| 2024-01-05 | -32.29 | $17.38 | 65820 |
| 2024-01-04 | -34.38 | $17.36 | 192046 |
| 2024-01-03 | -58.33 | $17.13 | 119531 |
| 2024-01-02 | -42.71 | $17.28 | 176700 |
| 2023-12-29 | -30.21 | $17.40 | 193112 |
| 2023-12-28 | -11.46 | $17.58 | 173600 |
| 2023-12-27 | -21.88 | $17.48 | 205601 |
| 2023-12-26 | -6.32 | $17.62 | 110600 |
| 2023-12-22 | -13.98 | $17.53 | 89240 |
| 2023-12-21 | -22.34 | $17.43 | 127520 |
| 2023-12-20 | -34.04 | $17.32 | 140035 |
| 2023-12-19 | -11.70 | $17.53 | 119200 |
| 2023-12-18 | -11.96 | $17.44 | 140000 |
| 2023-12-15 | -21.74 | $17.35 | 126200 |
| 2023-12-14 | -15.79 | $17.40 | 203027 |
| 2023-12-13 | -48.42 | $17.09 | 269300 |
| 2023-12-12 | -74.00 | $16.81 | 330900 |
| 2023-12-11 | -35.11 | $17.09 | 148900 |
| 2023-12-08 | -28.68 | $17.16 | 118500 |
| 2023-12-07 | -23.53 | $17.23 | 105900 |
| 2023-12-06 | -38.97 | $17.02 | 107800 |
| 2023-12-05 | -28.68 | $17.16 | 201000 |
| 2023-12-04 | -20.59 | $17.27 | 139612 |
| 2023-12-01 | -2.94 | $17.51 | 221900 |
| 2023-11-30 | -1.50 | $17.23 | 108503 |
| 2023-11-29 | -0.67 | $17.04 | 94248 |
| 2023-11-28 | -5.36 | $16.88 | 145300 |
| 2023-11-27 | -7.39 | $16.84 | 120500 |
| 2023-11-24 | -10.11 | $16.78 | 37600 |
| 2023-11-22 | -10.64 | $16.77 | 81100 |
| 2023-11-21 | -12.23 | $16.74 | 110100 |
| 2023-11-20 | -4.79 | $16.88 | 140305 |
| 2023-11-17 | -3.45 | $16.77 | 73443 |
| 2023-11-16 | -8.05 | $16.69 | 69600 |
| 2023-11-15 | -8.62 | $16.68 | 72835 |
| 2023-11-14 | -6.59 | $16.65 | 93033 |
| 2023-11-13 | -21.38 | $16.34 | 190447 |
| 2023-11-10 | -16.98 | $16.41 | 82400 |
| 2023-11-09 | -20.13 | $16.36 | 92614 |
| 2023-11-08 | -4.40 | $16.61 | 103442 |
| 2023-11-07 | -9.43 | $16.53 | 77106 |
| 2023-11-06 | -15.43 | $16.46 | 80500 |
| 2023-11-03 | -8.64 | $16.57 | 124410 |
| 2023-11-02 | -25.93 | $16.29 | 105200 |
| 2023-11-01 | -50.62 | $15.89 | 175507 |
| 2023-10-31 | -72.22 | $15.54 | 101441 |
| 2023-10-30 | -86.59 | $15.31 | 102414 |
| 2023-10-27 | -97.62 | $15.13 | 90012 |
| 2023-10-26 | -96.41 | $15.16 | 119400 |
| 2023-10-25 | -99.30 | $15.36 | 96967 |
| 2023-10-24 | -88.28 | $15.64 | 128700 |
| 2023-10-23 | -96.12 | $15.54 | 98500 |
| 2023-10-20 | -100.00 | $15.61 | 78714 |
| 2023-10-19 | -97.52 | $15.93 | 71500 |
| 2023-10-18 | -97.39 | $16.13 | 76130 |
| 2023-10-17 | -94.30 | $16.36 | 45610 |
| 2023-10-16 | -93.67 | $16.37 | 96200 |
| 2023-10-13 | -96.82 | $16.33 | 60031 |
| 2023-10-12 | -86.75 | $16.50 | 170200 |
| 2023-10-11 | -88.95 | $16.47 | 95600 |
| 2023-10-10 | -81.40 | $16.60 | 104402 |
| 2023-10-09 | -87.08 | $16.51 | 104423 |
| 2023-10-06 | -86.63 | $16.53 | 119900 |
| 2023-10-05 | -96.79 | $16.34 | 69911 |
| 2023-10-04 | -91.35 | $16.46 | 59610 |
| 2023-10-03 | -98.10 | $16.32 | 118000 |
| 2023-10-02 | -81.90 | $16.68 | 150500 |
| 2023-09-29 | -89.59 | $16.51 | 71600 |
| 2023-09-28 | -93.21 | $16.43 | 76700 |
| 2023-09-27 | -96.35 | $16.38 | 120500 |
| 2023-09-26 | -100.00 | $16.30 | 171638 |
| 2023-09-25 | -96.05 | $16.79 | 156017 |
| 2023-09-22 | -100.00 | $16.88 | 364105 |
| 2023-09-21 | -100.00 | $17.39 | 69300 |
| 2023-09-20 | -80.61 | $17.70 | 129416 |
| 2023-09-19 | -80.77 | $17.65 | 76415 |
| 2023-09-18 | -70.48 | $17.75 | 37900 |
| 2023-09-15 | -58.82 | $17.79 | 84200 |
| 2023-09-14 | -42.02 | $17.99 | 42637 |
| 2023-09-13 | -49.58 | $17.90 | 59317 |
| 2023-09-12 | -42.86 | $17.98 | 84438 |
| 2023-09-11 | -34.45 | $18.08 | 73100 |
| 2023-09-08 | -39.50 | $18.02 | 59639 |
| 2023-09-07 | -27.73 | $18.16 | 70500 |
| 2023-09-06 | -14.29 | $18.32 | 87300 |
| 2023-09-05 | -12.61 | $18.34 | 118600 |
| 2023-09-01 | -13.27 | $18.28 | 91900 |
| 2023-08-31 | -19.13 | $18.23 | 103010 |
| 2023-08-30 | -25.22 | $18.16 | 58525 |
| 2023-08-29 | -45.90 | $17.96 | 84476 |
| 2023-08-28 | -66.89 | $17.79 | 58947 |
| 2023-08-25 | -73.65 | $17.69 | 57300 |
| 2023-08-24 | -79.73 | $17.60 | 50512 |
| 2023-08-23 | -62.16 | $17.86 | 81016 |
| 2023-08-22 | -81.76 | $17.57 | 72207 |
| 2023-08-21 | -85.81 | $17.51 | 63700 |
| 2023-08-18 | -88.39 | $17.48 | 123300 |
| 2023-08-17 | -98.20 | $17.39 | 81244 |
| 2023-08-16 | -100.00 | $17.59 | 110712 |
| 2023-08-15 | -98.46 | $17.80 | 96817 |
| 2023-08-14 | -89.83 | $18.02 | 81030 |
| 2023-08-11 | -88.14 | $18.04 | 63800 |
| 2023-08-10 | -93.40 | $18.09 | 75105 |
| 2023-08-09 | -90.29 | $18.15 | 98000 |
| 2023-08-08 | -83.50 | $18.22 | 76960 |
| 2023-08-07 | -77.67 | $18.28 | 81444 |
| 2023-08-04 | -100.00 | $18.10 | 82700 |
| 2023-08-03 | -91.67 | $18.20 | 72131 |
| 2023-08-02 | -93.18 | $18.26 | 124247 |
| 2023-08-01 | -66.67 | $18.58 | 164600 |
| 2023-07-31 | -68.00 | $18.57 | 118256 |
| 2023-07-28 | -48.45 | $18.61 | 66727 |
| 2023-07-27 | -67.29 | $18.36 | 138313 |
| 2023-07-26 | -55.45 | $18.47 | 142862 |
| 2023-07-25 | -41.09 | $18.55 | 136217 |
| 2023-07-24 | -27.69 | $18.72 | 82100 |
| 2023-07-21 | -15.38 | $18.88 | 67126 |
| 2023-07-20 | -28.46 | $18.71 | 75140 |
| 2023-07-19 | -5.38 | $19.01 | 87631 |
| 2023-07-18 | -5.88 | $18.90 | 110642 |
| 2023-07-17 | -7.76 | $18.85 | 82739 |
| 2023-07-14 | -19.83 | $18.71 | 100900 |
| 2023-07-13 | -0.96 | $18.81 | 88300 |
| 2023-07-12 | -15.53 | $18.65 | 91213 |
| 2023-07-11 | -5.93 | $18.73 | 80400 |
| 2023-07-10 | -10.87 | $18.65 | 93433 |
| 2023-07-07 | -12.67 | $18.61 | 96100 |
| 2023-07-06 | -12.67 | $18.61 | 125473 |
| 2023-07-05 | -7.74 | $18.67 | 131329 |
| 2023-07-03 | -9.41 | $18.64 | 118900 |
| 2023-06-30 | -8.52 | $18.40 | 164745 |
| 2023-06-29 | -24.24 | $18.07 | 144200 |
| 2023-06-28 | -26.77 | $18.02 | 120510 |
| 2023-06-27 | -29.80 | $17.96 | 216700 |
| 2023-06-26 | -31.46 | $17.88 | 131754 |
| 2023-06-23 | -19.40 | $18.10 | 153003 |
| 2023-06-22 | -27.66 | $17.90 | 184603 |
| 2023-06-21 | -21.28 | $18.05 | 123900 |
| 2023-06-20 | -19.15 | $18.10 | 250194 |
| 2023-06-16 | -8.09 | $18.36 | 162940 |
| 2023-06-15 | -6.38 | $18.40 | 237200 |
| 2023-06-14 | -1.33 | $18.42 | 242705 |
| 2023-06-13 | -3.59 | $18.08 | 158400 |
| 2023-06-12 | -3.89 | $17.93 | 228708 |
| 2023-06-09 | -22.03 | $17.58 | 90100 |
| 2023-06-08 | -14.69 | $17.71 | 101000 |
| 2023-06-07 | -25.42 | $17.52 | 133425 |
| 2023-06-06 | -7.98 | $17.70 | 141212 |
| 2023-06-05 | -9.65 | $17.23 | 152260 |
| 2023-06-02 | -12.73 | $17.16 | 165225 |
| 2023-06-01 | -9.86 | $16.84 | 134108 |
| 2023-05-31 | -27.14 | $16.71 | 80446 |
| 2023-05-30 | -24.32 | $16.76 | 101500 |
| 2023-05-26 | -47.96 | $16.71 | 114132 |
| 2023-05-25 | -79.59 | $16.40 | 81400 |
| 2023-05-24 | -100.00 | $16.20 | 72700 |
| 2023-05-23 | -88.51 | $16.41 | 111200 |
| 2023-05-22 | -70.11 | $16.57 | 66101 |
| 2023-05-19 | -72.41 | $16.55 | 116043 |
| 2023-05-18 | -67.82 | $16.59 | 123900 |
| 2023-05-17 | -82.76 | $16.46 | 139300 |
| 2023-05-16 | -93.81 | $16.37 | 42492 |
| 2023-05-15 | -82.35 | $16.49 | 68300 |
| 2023-05-12 | -90.38 | $16.41 | 45327 |
| 2023-05-11 | -87.61 | $16.45 | 49100 |
| 2023-05-10 | -86.96 | $16.46 | 39829 |
| 2023-05-09 | -72.17 | $16.63 | 57100 |
| 2023-05-08 | -77.39 | $16.57 | 81800 |
| 2023-05-05 | -75.65 | $16.59 | 59432 |
| 2023-05-04 | -85.22 | $16.48 | 75619 |
| 2023-05-03 | -69.57 | $16.66 | 58901 |
| 2023-05-02 | -58.26 | $16.79 | 98300 |
| 2023-05-01 | -50.43 | $16.88 | 132700 |
| 2023-04-28 | -60.87 | $16.76 | 82748 |
| 2023-04-27 | -79.13 | $16.55 | 60500 |
| 2023-04-26 | -97.39 | $16.34 | 108400 |
| 2023-04-25 | -98.04 | $16.46 | 70524 |
| 2023-04-24 | -64.95 | $16.83 | 56910 |
| 2023-04-21 | -64.95 | $16.83 | 47709 |
| 2023-04-20 | -52.58 | $16.95 | 43903 |
| 2023-04-19 | -37.11 | $17.10 | 76126 |
| 2023-04-18 | -21.65 | $17.25 | 47800 |
| 2023-04-17 | -20.00 | $17.23 | 56800 |
| 2023-04-14 | -15.65 | $17.28 | 49610 |
| 2023-04-13 | -8.03 | $17.35 | 83405 |
| 2023-04-12 | -8.89 | $17.32 | 51802 |
| 2023-04-11 | -5.19 | $17.37 | 69800 |
| 2023-04-10 | -11.81 | $17.27 | 58700 |
| 2023-04-06 | -33.33 | $16.96 | 51840 |
| 2023-04-05 | -31.25 | $16.99 | 77300 |
| 2023-04-04 | -15.97 | $17.21 | 79700 |
| 2023-04-03 | -5.56 | $17.36 | 111400 |
| 2023-03-31 | -15.15 | $17.40 | 86000 |
| 2023-03-30 | -41.82 | $16.96 | 69400 |
| 2023-03-29 | -51.52 | $16.80 | 64200 |
| 2023-03-28 | -66.67 | $16.55 | 71523 |
| 2023-03-27 | -59.39 | $16.67 | 50220 |
| 2023-03-24 | -62.42 | $16.62 | 41909 |
| 2023-03-23 | -54.55 | $16.75 | 78600 |
| 2023-03-22 | -56.97 | $16.71 | 85529 |
| 2023-03-21 | -53.33 | $16.77 | 59915 |
| 2023-03-20 | -70.91 | $16.48 | 44203 |
| 2023-03-17 | -78.79 | $16.35 | 74400 |
| 2023-03-16 | -65.09 | $16.59 | 98300 |
| 2023-03-15 | -81.87 | $16.33 | 107400 |
| 2023-03-14 | -66.48 | $16.61 | 84724 |
| 2023-03-13 | -81.32 | $16.34 | 101118 |
| 2023-03-10 | -100.00 | $16.46 | 167400 |
| 2023-03-09 | -75.27 | $17.12 | 110442 |
| 2023-03-08 | -56.99 | $17.29 | 52347 |
| 2023-03-07 | -65.59 | $17.21 | 97200 |
| 2023-03-06 | -41.94 | $17.43 | 100700 |
| 2023-03-03 | -49.53 | $17.43 | 172910 |
| 2023-03-02 | -59.46 | $17.34 | 129608 |
| 2023-03-01 | -69.37 | $17.23 | 168601 |
| 2023-02-28 | -79.28 | $17.12 | 154900 |
| 2023-02-27 | -78.38 | $17.13 | 196100 |
| 2023-02-24 | -82.88 | $17.08 | 170726 |
| 2023-02-23 | -81.98 | $17.09 | 112800 |
| 2023-02-22 | -90.18 | $16.99 | 136333 |
| 2023-02-21 | -96.43 | $16.92 | 148300 |
| 2023-02-17 | -61.61 | $17.31 | 112216 |
| 2023-02-16 | -43.08 | $17.44 | 81200 |
| 2023-02-15 | -16.67 | $17.77 | 141000 |
| 2023-02-14 | -32.61 | $17.55 | 70630 |
| 2023-02-13 | -43.48 | $17.40 | 91048 |
| 2023-02-10 | -44.93 | $17.38 | 95000 |
| 2023-02-09 | -41.30 | $17.43 | 88128 |
| 2023-02-08 | -41.30 | $17.43 | 79234 |
| 2023-02-07 | -39.13 | $17.46 | 166049 |
| 2023-02-06 | -43.84 | $17.36 | 150613 |
| 2023-02-03 | -21.51 | $17.63 | 130806 |
| 2023-02-02 | -1.14 | $17.98 | 222233 |
| 2023-02-01 | -8.33 | $17.67 | 225500 |
| 2023-01-31 | 0.00 | $17.42 | 119200 |
| 2023-01-30 | -14.39 | $17.20 | 134900 |
| 2023-01-27 | -4.17 | $17.34 | 91400 |
| 2023-01-26 | -4.64 | $17.32 | 103636 |
| 2023-01-25 | -17.88 | $17.12 | 103345 |
| 2023-01-24 | -19.21 | $17.10 | 83900 |
| 2023-01-23 | -16.56 | $17.14 | 105815 |
| 2023-01-20 | -32.45 | $16.90 | 91400 |
| 2023-01-19 | -47.02 | $16.68 | 140700 |
| 2023-01-18 | -20.53 | $17.08 | 143731 |
| 2023-01-17 | -3.55 | $17.24 | 112947 |
| 2023-01-13 | -3.79 | $17.15 | 87600 |
| 2023-01-12 | -3.03 | $17.16 | 92348 |
| 2023-01-11 | -25.33 | $17.00 | 161400 |
| 2023-01-10 | -44.67 | $16.71 | 108100 |
| 2023-01-09 | -47.33 | $16.67 | 102748 |
| 2023-01-06 | -56.00 | $16.54 | 73251 |
| 2023-01-05 | -75.33 | $16.25 | 98000 |
| 2023-01-04 | -59.33 | $16.49 | 116100 |
| 2023-01-03 | -69.08 | $16.35 | 208401 |
| 2022-12-30 | -80.75 | $16.19 | 196245 |
| 2022-12-29 | -82.05 | $16.23 | 257303 |
| 2022-12-28 | -95.90 | $15.96 | 281400 |
| 2022-12-27 | -97.66 | $16.16 | 212216 |
| 2022-12-23 | -97.52 | $16.26 | 170700 |
| 2022-12-22 | -90.06 | $16.38 | 140100 |
| 2022-12-21 | -79.62 | $16.58 | 172503 |
| 2022-12-20 | -95.54 | $16.33 | 199719 |
| 2022-12-19 | -92.99 | $16.37 | 154700 |
| 2022-12-16 | -94.41 | $16.48 | 173300 |
| 2022-12-15 | -88.72 | $16.65 | 176100 |
| 2022-12-14 | -63.16 | $16.99 | 208300 |
| 2022-12-13 | -61.65 | $17.01 | 212000 |
| 2022-12-12 | -63.91 | $16.98 | 231800 |
| 2022-12-09 | -72.18 | $16.87 | 105700 |
| 2022-12-08 | -57.14 | $17.07 | 89432 |
| 2022-12-07 | -58.74 | $16.99 | 167937 |
| 2022-12-06 | -64.34 | $16.91 | 130800 |
| 2022-12-05 | -48.70 | $17.08 | 103820 |
| 2022-12-02 | -20.57 | $17.47 | 101600 |
| 2022-12-01 | -19.21 | $17.49 | 215500 |
| 2022-11-30 | -2.21 | $17.39 | 145230 |
| 2022-11-29 | -42.86 | $16.74 | 170500 |
| 2022-11-28 | -39.50 | $16.78 | 113000 |
| 2022-11-25 | -15.97 | $17.06 | 17000 |
| 2022-11-23 | -23.53 | $16.97 | 115029 |
| 2022-11-22 | -35.29 | $16.83 | 164900 |
| 2022-11-21 | -42.86 | $16.74 | 178300 |
| 2022-11-18 | -20.92 | $16.93 | 94941 |
| 2022-11-17 | -17.37 | $16.92 | 111220 |
| 2022-11-16 | -27.89 | $16.72 | 118829 |
| 2022-11-15 | -18.95 | $16.89 | 118957 |
| 2022-11-14 | -26.84 | $16.74 | 142200 |
| 2022-11-11 | -1.61 | $17.11 | 104515 |
| 2022-11-10 | -12.87 | $16.87 | 181550 |
| 2022-11-09 | -33.03 | $16.40 | 184600 |
| 2022-11-08 | -13.12 | $16.84 | 195021 |
| 2022-11-07 | -4.49 | $16.62 | 245700 |
| 2022-11-04 | -28.09 | $16.20 | 117506 |
| 2022-11-03 | -24.72 | $16.26 | 214500 |
| 2022-11-02 | -24.16 | $16.27 | 81643 |
| 2022-11-01 | -5.62 | $16.60 | 162200 |
| 2022-10-31 | -7.23 | $16.46 | 139000 |
| 2022-10-28 | -10.84 | $16.40 | 257714 |
| 2022-10-27 | -26.51 | $16.14 | 218247 |
| 2022-10-26 | -22.89 | $16.20 | 120146 |
| 2022-10-25 | -16.87 | $16.30 | 115100 |
| 2022-10-24 | -34.94 | $16.00 | 91200 |
| 2022-10-21 | -48.80 | $15.77 | 124300 |
| 2022-10-20 | -65.06 | $15.50 | 114800 |
| 2022-10-19 | -59.64 | $15.59 | 92900 |
| 2022-10-18 | -64.17 | $15.59 | 136103 |
| 2022-10-17 | -68.98 | $15.50 | 125901 |
| 2022-10-14 | -89.71 | $15.13 | 54400 |
| 2022-10-13 | -74.04 | $15.46 | 132448 |
| 2022-10-12 | -93.90 | $15.39 | 76900 |
| 2022-10-11 | -93.03 | $15.55 | 155413 |
| 2022-10-10 | -83.11 | $15.78 | 99423 |
| 2022-10-07 | -81.75 | $15.89 | 109001 |
| 2022-10-06 | -66.16 | $16.30 | 98124 |
| 2022-10-05 | -60.84 | $16.44 | 114934 |
| 2022-10-04 | -58.17 | $16.51 | 118500 |
| 2022-10-03 | -81.75 | $15.89 | 245400 |
| 2022-09-30 | -93.54 | $15.58 | 166700 |
| 2022-09-29 | -93.92 | $15.57 | 206500 |
| 2022-09-28 | -77.04 | $16.06 | 107244 |
| 2022-09-27 | -95.72 | $15.58 | 158039 |
| 2022-09-26 | -93.77 | $15.63 | 176015 |
| 2022-09-23 | -93.12 | $15.73 | 218502 |
| 2022-09-22 | -97.21 | $16.21 | 154300 |
| 2022-09-21 | -99.50 | $16.30 | 173935 |
| 2022-09-20 | -93.26 | $16.64 | 126026 |
| 2022-09-19 | -83.03 | $16.93 | 118642 |
| 2022-09-16 | -88.24 | $16.95 | 62909 |
| 2022-09-15 | -91.25 | $17.08 | 81605 |
| 2022-09-14 | -78.66 | $17.29 | 65426 |
| 2022-09-13 | -83.51 | $17.26 | 96700 |
| 2022-09-12 | -58.06 | $17.85 | 73900 |
| 2022-09-09 | -62.67 | $17.75 | 75600 |
| 2022-09-08 | -71.89 | $17.55 | 50109 |
| 2022-09-07 | -84.33 | $17.28 | 74529 |
| 2022-09-06 | -96.77 | $17.01 | 109636 |
| 2022-09-02 | -94.03 | $17.22 | 86800 |
| 2022-09-01 | -92.04 | $17.26 | 158713 |
| 2022-08-31 | -89.95 | $17.41 | 91800 |
| 2022-08-30 | -95.24 | $17.31 | 109800 |
| 2022-08-29 | -92.50 | $17.63 | 54400 |
| 2022-08-26 | -86.25 | $17.73 | 52000 |
| 2022-08-25 | -58.13 | $18.18 | 76700 |
| 2022-08-24 | -58.50 | $17.94 | 94345 |
| 2022-08-23 | -60.91 | $17.77 | 141631 |
| 2022-08-22 | -62.24 | $17.61 | 190678 |
| 2022-08-19 | -41.49 | $18.11 | 101346 |
| 2022-08-18 | -26.97 | $18.46 | 65400 |
| 2022-08-17 | -32.64 | $18.32 | 133331 |
| 2022-08-16 | -18.18 | $18.67 | 94600 |
| 2022-08-15 | -7.28 | $18.92 | 128900 |
| 2022-08-12 | -1.28 | $18.65 | 93449 |
| 2022-08-11 | -10.34 | $18.39 | 75800 |
| 2022-08-10 | -7.38 | $18.36 | 144814 |
| 2022-08-09 | -11.70 | $18.19 | 88929 |
| 2022-08-08 | -5.28 | $18.36 | 111303 |
| 2022-08-05 | -10.47 | $18.16 | 70227 |
| 2022-08-04 | -10.85 | $18.15 | 128118 |
| 2022-08-03 | -5.81 | $18.28 | 147034 |
| 2022-08-02 | -12.08 | $17.96 | 96006 |
| 2022-08-01 | -9.40 | $17.97 | 174400 |
| 2022-07-29 | -0.47 | $17.96 | 124819 |
| 2022-07-28 | -9.84 | $17.50 | 115700 |
| 2022-07-27 | -3.36 | $17.29 | 159506 |
| 2022-07-26 | -41.61 | $16.72 | 103116 |
| 2022-07-25 | -20.13 | $17.04 | 103300 |
| 2022-07-22 | -20.13 | $17.04 | 153349 |
| 2022-07-21 | -2.22 | $17.17 | 115911 |
| 2022-07-20 | -22.56 | $16.83 | 190166 |
| 2022-07-19 | -30.83 | $16.72 | 119300 |
| 2022-07-18 | -52.70 | $16.35 | 135309 |
| 2022-07-15 | -42.04 | $16.47 | 47713 |
| 2022-07-14 | -54.14 | $16.28 | 96642 |
| 2022-07-13 | -58.60 | $16.21 | 130100 |
| 2022-07-12 | -53.50 | $16.29 | 152800 |
| 2022-07-11 | -56.81 | $16.48 | 107026 |
| 2022-07-08 | -58.70 | $16.77 | 84619 |
| 2022-07-07 | -55.66 | $16.97 | 87800 |
| 2022-07-06 | -64.78 | $16.68 | 68936 |
| 2022-07-05 | -68.81 | $16.58 | 96010 |
| 2022-07-01 | -69.11 | $16.57 | 162600 |
| 2022-06-30 | -80.79 | $16.19 | 116908 |
| 2022-06-29 | -74.70 | $16.39 | 82900 |
| 2022-06-28 | -74.39 | $16.40 | 88104 |
| 2022-06-27 | -69.51 | $16.56 | 137800 |
| 2022-06-24 | -67.99 | $16.61 | 114500 |
| 2022-06-23 | -77.13 | $16.31 | 140306 |
| 2022-06-22 | -84.76 | $16.06 | 108408 |
| 2022-06-21 | -87.50 | $15.97 | 156500 |
| 2022-06-17 | -93.29 | $15.78 | 135506 |
| 2022-06-16 | -94.21 | $15.75 | 181300 |
| 2022-06-15 | -86.28 | $16.45 | 142700 |
| 2022-06-14 | -99.64 | $16.08 | 163104 |
| 2022-06-13 | -96.21 | $16.30 | 321303 |
| 2022-06-10 | -75.00 | $17.25 | 114645 |
| 2022-06-09 | -46.79 | $17.82 | 164600 |
| 2022-06-08 | -19.27 | $18.42 | 85306 |
| 2022-06-07 | -13.30 | $18.55 | 87500 |
| 2022-06-06 | -16.97 | $18.47 | 102301 |
| 2022-06-03 | -27.67 | $18.49 | 59200 |
| 2022-06-02 | -33.12 | $18.76 | 107725 |
| 2022-06-01 | -46.95 | $18.40 | 203000 |
| 2022-05-31 | -49.39 | $18.32 | 223300 |
| 2022-05-27 | -50.61 | $18.28 | 200500 |
| 2022-05-26 | -71.95 | $17.58 | 147537 |
| 2022-05-25 | -90.85 | $16.96 | 130200 |
| 2022-05-24 | -96.04 | $16.79 | 179233 |
| 2022-05-23 | -82.93 | $17.22 | 145000 |
| 2022-05-20 | -89.33 | $17.01 | 208408 |
| 2022-05-19 | -86.87 | $17.13 | 139323 |
| 2022-05-18 | -86.23 | $17.23 | 104723 |
| 2022-05-17 | -75.12 | $17.69 | 121910 |
| 2022-05-16 | -84.54 | $17.30 | 109105 |
| 2022-05-13 | -81.64 | $17.42 | 131244 |
| 2022-05-12 | -94.24 | $16.91 | 282000 |
| 2022-05-11 | -98.43 | $17.35 | 122600 |
| 2022-05-10 | -95.03 | $17.87 | 132900 |
| 2022-05-09 | -97.59 | $17.88 | 168644 |
| 2022-05-06 | -93.85 | $18.77 | 132947 |
| 2022-05-05 | -77.86 | $19.36 | 99600 |
| 2022-05-04 | -62.58 | $19.87 | 84500 |
| 2022-05-03 | -84.59 | $19.31 | 110900 |
| 2022-05-02 | -86.49 | $19.24 | 182200 |
| 2022-04-29 | -88.92 | $19.15 | 102200 |
| 2022-04-28 | -77.03 | $19.59 | 84122 |
| 2022-04-27 | -87.30 | $19.21 | 95200 |
| 2022-04-26 | -96.65 | $19.27 | 157600 |
| 2022-04-25 | -84.01 | $19.76 | 126400 |
| 2022-04-22 | -98.17 | $19.76 | 96200 |
| 2022-04-21 | -93.80 | $20.02 | 88400 |
| 2022-04-20 | -78.68 | $20.41 | 84600 |
| 2022-04-19 | -78.29 | $20.42 | 113700 |
| 2022-04-18 | -86.43 | $20.21 | 113548 |
| 2022-04-14 | -95.05 | $20.33 | 93800 |
| 2022-04-13 | -66.22 | $20.97 | 48900 |
| 2022-04-12 | -90.00 | $20.37 | 162600 |
| 2022-04-11 | -78.81 | $20.32 | 111300 |
| 2022-04-08 | -52.52 | $20.98 | 45021 |
| 2022-04-07 | -33.45 | $21.51 | 96000 |
| 2022-04-06 | -51.08 | $21.02 | 105100 |
| 2022-04-05 | -23.74 | $21.78 | 67000 |
| 2022-04-04 | -3.28 | $22.31 | 72046 |
| 2022-04-01 | -5.47 | $22.08 | 122700 |
| 2022-03-31 | -6.38 | $21.86 | 75000 |
| 2022-03-30 | -29.87 | $21.75 | 82100 |
| 2022-03-29 | -25.17 | $21.89 | 80100 |
| 2022-03-28 | -36.91 | $21.54 | 53700 |
| 2022-03-25 | -39.93 | $21.45 | 77817 |
| 2022-03-24 | -40.27 | $21.44 | 73724 |
| 2022-03-23 | -47.32 | $21.23 | 118105 |
| 2022-03-22 | -36.91 | $21.54 | 76208 |
| 2022-03-21 | -42.28 | $21.38 | 53500 |
| 2022-03-18 | -29.53 | $21.76 | 96654 |
| 2022-03-17 | -52.00 | $21.10 | 87032 |
| 2022-03-16 | -71.10 | $20.55 | 95200 |
| 2022-03-15 | -86.50 | $20.08 | 137928 |
| 2022-03-14 | -95.18 | $19.81 | 105900 |
| 2022-03-11 | -84.49 | $20.42 | 69540 |
| 2022-03-10 | -72.63 | $20.90 | 68300 |
| 2022-03-09 | -69.60 | $21.07 | 94000 |
| 2022-03-08 | -88.94 | $20.30 | 137900 |
| 2022-03-07 | -82.16 | $20.57 | 109034 |
| 2022-03-04 | -48.49 | $21.91 | 66400 |
| 2022-03-03 | -45.48 | $22.03 | 76338 |
| 2022-03-02 | -40.74 | $22.42 | 90131 |
| 2022-03-01 | -50.23 | $22.02 | 150515 |
| 2022-02-28 | -53.00 | $21.90 | 120812 |
| 2022-02-25 | -61.06 | $21.55 | 109736 |
| 2022-02-24 | -70.74 | $21.13 | 191125 |
| 2022-02-23 | -96.94 | $20.71 | 132500 |
| 2022-02-22 | -85.28 | $21.13 | 125400 |
| 2022-02-18 | -60.00 | $22.01 | 80749 |
| 2022-02-17 | -54.52 | $22.21 | 77023 |
| 2022-02-16 | -41.92 | $22.67 | 53603 |
| 2022-02-15 | -44.86 | $22.59 | 54790 |
| 2022-02-14 | -58.20 | $22.13 | 50798 |
| 2022-02-11 | -58.09 | $22.39 | 63200 |
| 2022-02-10 | -51.01 | $23.22 | 61700 |
| 2022-02-09 | -42.03 | $23.75 | 83500 |
| 2022-02-08 | -58.70 | $22.83 | 49229 |
| 2022-02-07 | -62.86 | $22.60 | 93900 |
| 2022-02-04 | -58.70 | $22.83 | 112500 |
| 2022-02-03 | -53.44 | $23.12 | 83700 |
| 2022-02-02 | -41.67 | $23.77 | 112319 |
| 2022-02-01 | -40.58 | $23.83 | 161936 |
| 2022-01-31 | -45.11 | $23.58 | 143300 |
| 2022-01-28 | -77.17 | $21.81 | 121448 |
| 2022-01-27 | -84.06 | $21.43 | 101140 |
| 2022-01-26 | -82.97 | $21.49 | 196700 |
| 2022-01-25 | -84.60 | $21.40 | 238239 |
| 2022-01-24 | -80.62 | $21.62 | 349300 |
| 2022-01-21 | -97.37 | $22.00 | 226900 |
| 2022-01-20 | -98.49 | $22.94 | 157184 |
| 2022-01-19 | -98.94 | $23.79 | 73107 |
| 2022-01-18 | -99.18 | $23.91 | 112024 |
| 2022-01-14 | -86.65 | $24.60 | 122800 |
| 2022-01-13 | -82.26 | $24.83 | 167957 |
| 2022-01-12 | -46.79 | $25.99 | 265908 |
| 2022-01-11 | -57.49 | $25.64 | 249262 |
| 2022-01-10 | -70.03 | $25.23 | 1.0M |
| 2022-01-07 | -78.59 | $24.95 | 146447 |
| 2022-01-06 | -79.51 | $24.92 | 209300 |
| 2022-01-05 | -93.88 | $24.45 | 108700 |
| 2022-01-04 | -76.45 | $25.02 | 148222 |
| 2022-01-03 | -73.09 | $25.13 | 98500 |
| 2021-12-31 | -83.49 | $24.79 | 88810 |
| 2021-12-30 | -85.32 | $24.73 | 95337 |
| 2021-12-29 | -87.16 | $24.67 | 99100 |
| 2021-12-28 | -83.18 | $24.80 | 103100 |
| 2021-12-27 | -79.34 | $24.94 | 114851 |
| 2021-12-23 | -76.95 | $25.02 | 300300 |
| 2021-12-22 | -15.38 | $27.46 | 107371 |
| 2021-12-21 | -33.33 | $27.30 | 113945 |
| 2021-12-20 | -69.12 | $26.77 | 115000 |
| 2021-12-17 | -53.66 | $27.09 | 155600 |
| 2021-12-16 | -66.52 | $26.88 | 167800 |
| 2021-12-15 | -69.07 | $26.87 | 77800 |
| 2021-12-14 | -94.78 | $26.32 | 91700 |
| 2021-12-13 | -89.47 | $26.63 | 63400 |
| 2021-12-10 | -67.46 | $27.09 | 43600 |
| 2021-12-09 | -62.68 | $27.19 | 38800 |
| 2021-12-08 | -51.67 | $27.42 | 42600 |
| 2021-12-07 | -64.22 | $27.19 | 81500 |
| 2021-12-06 | -83.19 | $26.79 | 60624 |
| 2021-12-03 | -90.27 | $26.63 | 49237 |
| 2021-12-02 | -88.46 | $26.83 | 98400 |
| 2021-12-01 | -99.52 | $26.60 | 83100 |
| 2021-11-30 | -84.26 | $27.01 | 61837 |
| 2021-11-29 | -75.74 | $27.39 | 128200 |
| 2021-11-26 | -86.39 | $27.21 | 50812 |
| 2021-11-24 | -68.71 | $27.66 | 37923 |
| 2021-11-23 | -85.11 | $27.47 | 48148 |
| 2021-11-22 | -65.25 | $27.75 | 62300 |
| 2021-11-19 | -52.48 | $27.93 | 43500 |
| 2021-11-18 | -41.13 | $28.09 | 70500 |
| 2021-11-17 | -34.04 | $28.19 | 60817 |
| 2021-11-16 | -21.99 | $28.36 | 70138 |
| 2021-11-15 | -27.66 | $28.28 | 58101 |
| 2021-11-12 | -23.03 | $28.32 | 32200 |
| 2021-11-11 | -46.05 | $27.97 | 48103 |
| 2021-11-10 | -44.44 | $27.95 | 57400 |
| 2021-11-09 | -10.16 | $28.48 | 77100 |
| 2021-11-08 | -5.00 | $28.57 | 69100 |
| 2021-11-05 | -1.09 | $28.48 | 41300 |
| 2021-11-04 | -3.53 | $28.31 | 38417 |
| 2021-11-03 | -3.73 | $28.22 | 52422 |
| 2021-11-02 | -4.95 | $28.11 | 42815 |
| 2021-11-01 | 0.00 | $28.13 | 168736 |
| 2021-10-29 | -13.92 | $27.71 | 51200 |
| 2021-10-28 | -24.05 | $27.55 | 56114 |
| 2021-10-27 | -41.77 | $27.27 | 43602 |
| 2021-10-26 | -22.78 | $27.57 | 85940 |
| 2021-10-25 | -17.27 | $27.50 | 82627 |
| 2021-10-22 | -25.18 | $27.39 | 181600 |
| 2021-10-21 | -11.51 | $27.58 | 43500 |
| 2021-10-20 | -9.35 | $27.61 | 47600 |
| 2021-10-19 | -11.51 | $27.58 | 60316 |
| 2021-10-18 | -7.75 | $27.54 | 48900 |
| 2021-10-15 | -12.15 | $27.29 | 36400 |
| 2021-10-14 | -37.96 | $27.20 | 36800 |
| 2021-10-13 | -64.23 | $26.84 | 31632 |
| 2021-10-12 | -71.53 | $26.74 | 38700 |
| 2021-10-11 | -75.17 | $26.71 | 45800 |
| 2021-10-08 | -66.47 | $26.91 | 23105 |
| 2021-10-07 | -60.22 | $27.09 | 54610 |
| 2021-10-06 | -78.53 | $26.76 | 44716 |
| 2021-10-05 | -79.69 | $26.74 | 77800 |
| 2021-10-04 | -92.19 | $26.50 | 62600 |
| 2021-10-01 | -67.71 | $26.97 | 95308 |
| 2021-09-30 | -82.99 | $26.68 | 111500 |
| 2021-09-29 | -89.69 | $26.55 | 70329 |
| 2021-09-28 | -92.27 | $26.50 | 167028 |
| 2021-09-27 | -67.89 | $27.00 | 72700 |
| 2021-09-24 | -55.26 | $27.24 | 51911 |
| 2021-09-23 | -53.16 | $27.28 | 71928 |
| 2021-09-22 | -64.21 | $27.07 | 61500 |
| 2021-09-21 | -78.42 | $26.80 | 37100 |
| 2021-09-20 | -83.68 | $26.70 | 103233 |
| 2021-09-17 | -53.80 | $27.44 | 58242 |
| 2021-09-16 | -42.33 | $27.60 | 29619 |
| 2021-09-15 | -42.33 | $27.60 | 63600 |
| 2021-09-14 | -50.31 | $27.47 | 62700 |
| 2021-09-13 | -34.97 | $27.72 | 53300 |
| 2021-09-10 | -25.77 | $27.87 | 49407 |
| 2021-09-09 | -9.82 | $28.13 | 43530 |
| 2021-09-08 | -11.66 | $28.10 | 52643 |
| 2021-09-07 | -6.75 | $28.18 | 62100 |
| 2021-09-03 | -4.91 | $28.21 | 38300 |
| 2021-09-02 | -7.98 | $28.16 | 95400 |
| 2021-09-01 | -3.90 | $28.14 | 119200 |
| 2021-08-31 | 0.00 | $27.97 | 48500 |
| 2021-08-30 | -7.81 | $27.84 | 83707 |
| 2021-08-27 | -0.94 | $27.71 | 44540 |
| 2021-08-26 | -32.67 | $27.33 | 58300 |
| 2021-08-25 | -22.77 | $27.43 | 53000 |
| 2021-08-24 | -40.00 | $27.20 | 43100 |
| 2021-08-23 | -37.96 | $27.14 | 39334 |
| 2021-08-20 | -62.04 | $26.81 | 25420 |
| 2021-08-19 | -68.61 | $26.72 | 79800 |
| 2021-08-18 | -48.18 | $27.00 | 39300 |
| 2021-08-17 | -38.69 | $27.13 | 59402 |
| 2021-08-16 | -37.96 | $27.14 | 47100 |
| 2021-08-13 | -18.98 | $27.40 | 33600 |
| 2021-08-12 | -16.79 | $27.43 | 44700 |
| 2021-08-11 | -20.44 | $27.38 | 53631 |
| 2021-08-10 | -21.15 | $27.52 | 51722 |
| 2021-08-09 | -25.75 | $27.53 | 45914 |
| 2021-08-06 | -37.13 | $27.34 | 49500 |
| 2021-08-05 | -39.52 | $27.30 | 47542 |
| 2021-08-04 | -45.51 | $27.20 | 65000 |
| 2021-08-03 | -46.47 | $27.20 | 61700 |
| 2021-08-02 | -53.04 | $27.14 | 100800 |
| 2021-07-30 | -66.30 | $26.90 | 52533 |
| 2021-07-29 | -67.40 | $26.88 | 57844 |
| 2021-07-28 | -76.80 | $26.71 | 125900 |
| 2021-07-27 | -97.24 | $26.34 | 187000 |
| 2021-07-26 | -53.94 | $27.21 | 78100 |
| 2021-07-23 | -40.00 | $27.44 | 63800 |
| 2021-07-22 | -53.33 | $27.22 | 40230 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.72
2026-07-20
Close Price
$25.60
Vol: 24256Average Directional Index - Detailed Analysis
Minimum
7.62
Average
21.94
Maximum
61.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.72 | $25.60 | 24256 |
| 2026-07-17 | 24.01 | $25.47 | 113400 |
| 2026-07-16 | 23.26 | $26.15 | 49200 |
| 2026-07-15 | 22.96 | $26.58 | 66705 |
| 2026-07-14 | 22.86 | $26.62 | 78717 |
| 2026-07-13 | 22.71 | $26.29 | 45400 |
| 2026-07-10 | 22.50 | $26.88 | 42962 |
| 2026-07-09 | 22.58 | $26.89 | 65954 |
| 2026-07-08 | 22.67 | $26.37 | 112114 |
| 2026-07-07 | 22.31 | $26.37 | 67308 |
| 2026-07-06 | 22.72 | $27.02 | 46400 |
| 2026-07-02 | 23.73 | $27.04 | 64814 |
| 2026-07-01 | 24.80 | $27.66 | 78716 |
| 2026-06-30 | 25.34 | $28.07 | 55500 |
| 2026-06-29 | 25.71 | $27.78 | 124506 |
| 2026-06-26 | 26.15 | $27.79 | 119038 |
| 2026-06-25 | 26.78 | $27.89 | 85107 |
| 2026-06-24 | 27.12 | $27.67 | 107900 |
| 2026-06-23 | 27.75 | $27.72 | 87711 |
| 2026-06-22 | 28.25 | $28.38 | 115416 |
| 2026-06-18 | 28.03 | $28.30 | 87000 |
| 2026-06-17 | 27.97 | $27.50 | 76400 |
| 2026-06-16 | 28.30 | $27.63 | 64400 |
| 2026-06-15 | 28.39 | $27.57 | 54548 |
| 2026-06-12 | 28.48 | $26.99 | 50200 |
| 2026-06-11 | 28.93 | $26.62 | 60639 |
| 2026-06-10 | 29.78 | $25.83 | 50603 |
| 2026-06-09 | 31.08 | $26.13 | 94502 |
| 2026-06-08 | 32.45 | $26.45 | 55915 |
| 2026-06-05 | 33.27 | $26.27 | 75700 |
| 2026-06-04 | 34.13 | $27.37 | 76349 |
| 2026-06-03 | 33.90 | $27.43 | 75100 |
| 2026-06-02 | 33.13 | $27.40 | 93900 |
| 2026-06-01 | 32.44 | $27.06 | 64026 |
| 2026-05-29 | 31.90 | $26.90 | 109500 |
| 2026-05-28 | 31.33 | $27.05 | 124417 |
| 2026-05-27 | 30.79 | $26.94 | 125755 |
| 2026-05-26 | 30.25 | $26.35 | 69922 |
| 2026-05-22 | 30.05 | $26.00 | 70432 |
| 2026-05-21 | 30.10 | $25.71 | 42800 |
| 2026-05-20 | 30.48 | $25.52 | 118800 |
| 2026-05-19 | 31.05 | $25.18 | 65400 |
| 2026-05-18 | 31.90 | $25.59 | 111800 |
| 2026-05-15 | 32.27 | $26.21 | 68600 |
| 2026-05-14 | 31.40 | $26.60 | 128702 |
| 2026-05-13 | 30.24 | $26.10 | 78100 |
| 2026-05-12 | 29.32 | $25.95 | 52924 |
| 2026-05-11 | 28.48 | $25.97 | 82600 |
| 2026-05-08 | 27.60 | $25.82 | 99200 |
| 2026-05-07 | 26.73 | $25.66 | 150431 |
| 2026-05-06 | 25.82 | $25.76 | 143900 |
| 2026-05-05 | 24.93 | $25.28 | 98640 |
| 2026-05-04 | 24.47 | $24.81 | 81300 |
| 2026-05-01 | 24.43 | $24.72 | 78400 |
| 2026-04-30 | 24.45 | $24.48 | 124644 |
| 2026-04-29 | 24.71 | $24.07 | 173500 |
| 2026-04-28 | 24.99 | $24.57 | 107600 |
| 2026-04-27 | 24.93 | $24.77 | 110000 |
| 2026-04-24 | 24.09 | $24.68 | 69616 |
| 2026-04-23 | 23.32 | $24.26 | 75900 |
| 2026-04-22 | 22.63 | $24.33 | 59500 |
| 2026-04-21 | 22.05 | $24.09 | 79831 |
| 2026-04-20 | 21.51 | $24.14 | 38300 |
| 2026-04-17 | 21.13 | $24.00 | 56141 |
| 2026-04-16 | 20.73 | $23.76 | 86519 |
| 2026-04-15 | 20.45 | $23.85 | 105600 |
| 2026-04-14 | 20.16 | $23.72 | 74500 |
| 2026-04-13 | 19.93 | $23.39 | 66200 |
| 2026-04-10 | 20.10 | $23.19 | 92628 |
| 2026-04-09 | 20.26 | $22.92 | 63917 |
| 2026-04-08 | 20.95 | $22.66 | 77250 |
| 2026-04-07 | 21.69 | $21.84 | 64100 |
| 2026-04-06 | 21.68 | $21.89 | 63541 |
| 2026-04-02 | 21.67 | $21.80 | 53300 |
| 2026-04-01 | 21.79 | $21.85 | 85600 |
| 2026-03-31 | 21.78 | $21.41 | 146500 |
| 2026-03-30 | 21.13 | $21.10 | 149739 |
| 2026-03-27 | 20.45 | $21.16 | 154000 |
| 2026-03-26 | 19.81 | $21.59 | 91100 |
| 2026-03-25 | 19.54 | $22.08 | 73200 |
| 2026-03-24 | 19.66 | $21.59 | 89835 |
| 2026-03-23 | 18.79 | $21.47 | 77915 |
| 2026-03-20 | 17.86 | $21.24 | 90904 |
| 2026-03-19 | 16.87 | $21.60 | 101600 |
| 2026-03-18 | 16.02 | $21.71 | 68900 |
| 2026-03-17 | 15.44 | $21.94 | 42000 |
| 2026-03-16 | 15.09 | $21.87 | 63430 |
| 2026-03-13 | 14.66 | $21.70 | 54316 |
| 2026-03-12 | 14.13 | $21.90 | 93615 |
| 2026-03-11 | 13.75 | $22.38 | 48900 |
| 2026-03-10 | 13.54 | $22.05 | 58727 |
| 2026-03-09 | 13.01 | $21.96 | 99300 |
| 2026-03-06 | 11.93 | $22.05 | 106700 |
| 2026-03-05 | 11.20 | $22.59 | 81311 |
| 2026-03-04 | 10.89 | $22.88 | 70926 |
| 2026-03-03 | 11.11 | $22.72 | 79700 |
| 2026-03-02 | 11.23 | $22.96 | 53422 |
| 2026-02-27 | 11.69 | $23.02 | 96321 |
| 2026-02-26 | 12.07 | $23.26 | 120300 |
| 2026-02-25 | 11.95 | $23.46 | 117735 |
| 2026-02-24 | 11.93 | $23.15 | 92910 |
| 2026-02-23 | 12.32 | $22.87 | 89200 |
| 2026-02-20 | 12.86 | $23.01 | 53938 |
| 2026-02-19 | 13.42 | $22.86 | 64000 |
| 2026-02-18 | 13.72 | $22.97 | 105400 |
| 2026-02-17 | 14.10 | $22.73 | 66700 |
| 2026-02-13 | 13.95 | $22.59 | 136814 |
| 2026-02-12 | 13.89 | $22.53 | 135200 |
| 2026-02-11 | 13.87 | $22.82 | 115819 |
| 2026-02-10 | 14.15 | $22.77 | 117900 |
| 2026-02-09 | 14.46 | $22.76 | 124963 |
| 2026-02-06 | 14.79 | $22.58 | 111449 |
| 2026-02-05 | 14.56 | $21.97 | 156100 |
| 2026-02-04 | 13.96 | $22.43 | 155521 |
| 2026-02-03 | 13.51 | $22.54 | 105100 |
| 2026-02-02 | 13.26 | $22.62 | 200405 |
| 2026-01-30 | 13.30 | $22.64 | 86054 |
| 2026-01-29 | 13.35 | $22.87 | 150000 |
| 2026-01-28 | 13.40 | $22.88 | 112920 |
| 2026-01-27 | 13.68 | $22.77 | 78617 |
| 2026-01-26 | 13.94 | $22.62 | 60100 |
| 2026-01-23 | 14.15 | $22.60 | 120100 |
| 2026-01-22 | 14.34 | $22.80 | 91600 |
| 2026-01-21 | 14.58 | $22.65 | 90433 |
| 2026-01-20 | 14.57 | $22.46 | 121345 |
| 2026-01-16 | 14.56 | $22.93 | 154100 |
| 2026-01-15 | 15.00 | $23.25 | 107645 |
| 2026-01-14 | 15.79 | $23.33 | 123200 |
| 2026-01-13 | 16.44 | $23.47 | 127900 |
| 2026-01-12 | 17.06 | $23.48 | 169100 |
| 2026-01-09 | 17.85 | $23.29 | 516100 |
| 2026-01-08 | 18.77 | $22.50 | 188300 |
| 2026-01-07 | 18.79 | $22.46 | 85600 |
| 2026-01-06 | 19.03 | $22.41 | 110100 |
| 2026-01-05 | 19.06 | $22.05 | 106119 |
| 2026-01-02 | 18.78 | $21.84 | 101578 |
| 2025-12-31 | 18.35 | $21.75 | 100803 |
| 2025-12-30 | 17.81 | $21.98 | 213600 |
| 2025-12-29 | 17.37 | $22.05 | 149700 |
| 2025-12-26 | 16.68 | $23.17 | 216603 |
| 2025-12-24 | 17.03 | $23.35 | 35304 |
| 2025-12-23 | 17.73 | $23.24 | 86709 |
| 2025-12-22 | 18.36 | $23.06 | 94400 |
| 2025-12-19 | 18.96 | $22.71 | 71812 |
| 2025-12-18 | 19.08 | $22.28 | 79000 |
| 2025-12-17 | 18.68 | $22.20 | 110148 |
| 2025-12-16 | 18.12 | $22.43 | 75113 |
| 2025-12-15 | 17.64 | $22.42 | 126300 |
| 2025-12-12 | 17.12 | $22.72 | 101538 |
| 2025-12-11 | 16.59 | $22.97 | 105900 |
| 2025-12-10 | 16.40 | $23.34 | 70307 |
| 2025-12-09 | 16.54 | $23.15 | 81021 |
| 2025-12-08 | 16.83 | $23.37 | 78043 |
| 2025-12-05 | 17.20 | $23.45 | 56900 |
| 2025-12-04 | 17.70 | $23.35 | 49639 |
| 2025-12-03 | 18.01 | $23.16 | 56300 |
| 2025-12-02 | 18.04 | $23.10 | 69200 |
| 2025-12-01 | 18.18 | $23.11 | 53548 |
| 2025-11-28 | 18.33 | $23.39 | 41300 |
| 2025-11-26 | 18.94 | $23.33 | 123640 |
| 2025-11-25 | 19.47 | $22.75 | 138700 |
| 2025-11-24 | 19.21 | $22.23 | 76548 |
| 2025-11-21 | 18.22 | $21.79 | 73123 |
| 2025-11-20 | 16.92 | $21.76 | 113900 |
| 2025-11-19 | 15.76 | $22.47 | 65500 |
| 2025-11-18 | 14.94 | $22.39 | 114532 |
| 2025-11-17 | 13.57 | $22.59 | 114859 |
| 2025-11-14 | 12.34 | $22.98 | 126400 |
| 2025-11-13 | 11.28 | $23.32 | 86800 |
| 2025-11-12 | 10.50 | $24.08 | 59800 |
| 2025-11-11 | 10.89 | $24.16 | 54718 |
| 2025-11-10 | 10.96 | $24.17 | 96700 |
| 2025-11-07 | 11.03 | $23.80 | 51900 |
| 2025-11-06 | 11.11 | $23.98 | 64913 |
| 2025-11-05 | 11.42 | $24.13 | 77404 |
| 2025-11-04 | 11.89 | $24.30 | 61500 |
| 2025-11-03 | 12.27 | $24.72 | 68848 |
| 2025-10-31 | 12.05 | $24.65 | 71800 |
| 2025-10-30 | 11.85 | $24.50 | 121922 |
| 2025-10-29 | 11.83 | $24.58 | 116192 |
| 2025-10-28 | 11.83 | $24.28 | 79300 |
| 2025-10-27 | 12.01 | $24.28 | 125471 |
| 2025-10-24 | 12.45 | $23.77 | 98056 |
| 2025-10-23 | 12.64 | $23.35 | 105900 |
| 2025-10-22 | 11.96 | $23.09 | 98500 |
| 2025-10-21 | 11.21 | $23.37 | 69288 |
| 2025-10-20 | 10.77 | $23.62 | 71679 |
| 2025-10-17 | 10.63 | $23.67 | 49900 |
| 2025-10-16 | 10.44 | $23.79 | 65300 |
| 2025-10-15 | 10.34 | $24.04 | 175221 |
| 2025-10-14 | 10.20 | $23.57 | 81800 |
| 2025-10-13 | 9.16 | $23.79 | 60000 |
| 2025-10-10 | 8.43 | $23.45 | 43400 |
| 2025-10-09 | 7.67 | $24.11 | 37100 |
| 2025-10-08 | 7.69 | $24.08 | 50900 |
| 2025-10-07 | 7.66 | $23.89 | 77900 |
| 2025-10-06 | 7.62 | $24.03 | 102000 |
| 2025-10-03 | 7.89 | $24.06 | 60400 |
| 2025-10-02 | 8.16 | $24.19 | 67300 |
| 2025-10-01 | 8.59 | $24.24 | 68733 |
| 2025-09-30 | 9.04 | $24.03 | 78900 |
| 2025-09-29 | 9.30 | $24.03 | 124200 |
| 2025-09-26 | 9.69 | $24.12 | 88511 |
| 2025-09-25 | 9.81 | $23.85 | 72100 |
| 2025-09-24 | 10.02 | $24.15 | 78413 |
| 2025-09-23 | 10.37 | $24.28 | 57300 |
| 2025-09-22 | 10.51 | $24.50 | 56607 |
| 2025-09-19 | 10.63 | $24.29 | 43083 |
| 2025-09-18 | 11.15 | $24.28 | 65706 |
| 2025-09-17 | 11.68 | $24.06 | 52424 |
| 2025-09-16 | 12.14 | $24.24 | 63000 |
| 2025-09-15 | 12.68 | $24.33 | 92900 |
| 2025-09-12 | 13.25 | $24.39 | 79100 |
| 2025-09-11 | 13.85 | $24.62 | 63700 |
| 2025-09-10 | 13.49 | $24.58 | 57832 |
| 2025-09-09 | 13.16 | $24.39 | 48772 |
| 2025-09-08 | 13.20 | $24.26 | 39234 |
| 2025-09-05 | 13.52 | $24.04 | 64141 |
| 2025-09-04 | 13.87 | $24.08 | 80200 |
| 2025-09-03 | 14.32 | $23.91 | 65035 |
| 2025-09-02 | 14.67 | $23.96 | 82900 |
| 2025-08-29 | 15.20 | $24.51 | 62002 |
| 2025-08-28 | 15.57 | $24.61 | 105532 |
| 2025-08-27 | 15.72 | $24.47 | 69600 |
| 2025-08-26 | 16.38 | $24.26 | 37100 |
| 2025-08-25 | 17.15 | $24.10 | 81430 |
| 2025-08-22 | 17.90 | $24.15 | 49700 |
| 2025-08-21 | 18.54 | $23.75 | 57016 |
| 2025-08-20 | 18.72 | $23.99 | 60922 |
| 2025-08-19 | 18.90 | $24.15 | 52821 |
| 2025-08-18 | 19.84 | $24.24 | 47946 |
| 2025-08-15 | 20.47 | $24.43 | 23900 |
| 2025-08-14 | 20.83 | $24.44 | 57937 |
| 2025-08-13 | 21.22 | $24.54 | 78300 |
| 2025-08-12 | 22.02 | $24.47 | 65516 |
| 2025-08-11 | 22.89 | $24.50 | 52600 |
| 2025-08-08 | 23.56 | $24.70 | 58512 |
| 2025-08-07 | 23.95 | $24.54 | 73400 |
| 2025-08-06 | 24.37 | $25.00 | 57904 |
| 2025-08-05 | 24.59 | $24.60 | 71901 |
| 2025-08-04 | 24.97 | $24.74 | 62918 |
| 2025-08-01 | 24.89 | $24.59 | 57400 |
| 2025-07-31 | 25.09 | $24.82 | 60518 |
| 2025-07-30 | 24.34 | $24.80 | 114104 |
| 2025-07-29 | 23.56 | $24.82 | 60240 |
| 2025-07-28 | 23.53 | $24.65 | 50500 |
| 2025-07-25 | 23.50 | $24.68 | 31605 |
| 2025-07-24 | 23.71 | $24.60 | 38020 |
| 2025-07-23 | 23.90 | $24.62 | 56300 |
| 2025-07-22 | 24.17 | $24.68 | 54933 |
| 2025-07-21 | 24.51 | $24.66 | 52131 |
| 2025-07-18 | 24.53 | $24.68 | 46513 |
| 2025-07-17 | 24.69 | $24.55 | 63316 |
| 2025-07-16 | 24.93 | $24.53 | 37324 |
| 2025-07-15 | 25.19 | $24.69 | 106118 |
| 2025-07-14 | 25.46 | $24.22 | 70100 |
| 2025-07-11 | 26.07 | $24.33 | 35800 |
| 2025-07-10 | 26.51 | $24.50 | 66732 |
| 2025-07-09 | 26.61 | $24.59 | 45500 |
| 2025-07-08 | 26.62 | $24.54 | 40510 |
| 2025-07-07 | 26.65 | $24.55 | 69553 |
| 2025-07-03 | 26.63 | $24.69 | 36900 |
| 2025-07-02 | 26.36 | $24.60 | 59100 |
| 2025-07-01 | 26.21 | $24.64 | 89500 |
| 2025-06-30 | 25.77 | $24.82 | 92405 |
| 2025-06-27 | 25.18 | $24.77 | 121048 |
| 2025-06-26 | 24.56 | $24.75 | 92600 |
| 2025-06-25 | 24.02 | $24.19 | 48968 |
| 2025-06-24 | 23.93 | $23.92 | 83946 |
| 2025-06-23 | 24.04 | $23.51 | 59405 |
| 2025-06-20 | 24.59 | $23.50 | 82172 |
| 2025-06-18 | 25.17 | $23.75 | 106601 |
| 2025-06-17 | 25.58 | $23.52 | 113810 |
| 2025-06-16 | 25.99 | $23.78 | 147571 |
| 2025-06-13 | 26.01 | $24.14 | 43236 |
| 2025-06-12 | 25.56 | $24.41 | 62912 |
| 2025-06-11 | 24.87 | $24.45 | 73931 |
| 2025-06-10 | 23.93 | $24.59 | 95736 |
| 2025-06-09 | 23.00 | $24.26 | 79343 |
| 2025-06-06 | 22.11 | $24.19 | 75847 |
| 2025-06-05 | 21.22 | $24.14 | 59100 |
| 2025-06-04 | 20.29 | $24.41 | 89931 |
| 2025-06-03 | 19.52 | $24.04 | 76700 |
| 2025-06-02 | 19.01 | $23.75 | 65163 |
| 2025-05-30 | 18.69 | $23.65 | 77244 |
| 2025-05-29 | 18.48 | $23.53 | 168200 |
| 2025-05-28 | 18.35 | $23.10 | 105632 |
| 2025-05-27 | 18.46 | $22.99 | 76949 |
| 2025-05-23 | 18.74 | $22.50 | 22721 |
| 2025-05-22 | 19.43 | $22.68 | 38400 |
| 2025-05-21 | 19.71 | $22.65 | 69914 |
| 2025-05-20 | 20.00 | $22.90 | 86400 |
| 2025-05-19 | 20.02 | $22.89 | 70823 |
| 2025-05-16 | 20.04 | $22.85 | 33200 |
| 2025-05-15 | 20.15 | $22.64 | 68308 |
| 2025-05-14 | 20.39 | $22.71 | 102100 |
| 2025-05-13 | 20.38 | $22.38 | 70900 |
| 2025-05-12 | 20.53 | $21.98 | 100931 |
| 2025-05-09 | 21.04 | $21.65 | 46400 |
| 2025-05-08 | 21.94 | $21.48 | 53700 |
| 2025-05-07 | 22.90 | $21.36 | 43600 |
| 2025-05-06 | 24.07 | $21.22 | 55843 |
| 2025-05-05 | 25.31 | $21.54 | 99441 |
| 2025-05-02 | 26.61 | $21.50 | 63300 |
| 2025-05-01 | 27.94 | $21.01 | 63400 |
| 2025-04-30 | 29.10 | $20.90 | 65215 |
| 2025-04-29 | 30.07 | $20.82 | 126017 |
| 2025-04-28 | 31.23 | $20.65 | 78525 |
| 2025-04-25 | 32.26 | $20.58 | 86000 |
| 2025-04-24 | 33.27 | $20.17 | 74642 |
| 2025-04-23 | 34.06 | $19.81 | 97800 |
| 2025-04-22 | 34.75 | $19.29 | 67300 |
| 2025-04-21 | 34.95 | $18.79 | 68000 |
| 2025-04-17 | 34.97 | $19.40 | 49137 |
| 2025-04-16 | 35.25 | $19.20 | 53904 |
| 2025-04-15 | 35.51 | $19.59 | 92200 |
| 2025-04-14 | 35.97 | $19.57 | 62400 |
| 2025-04-11 | 36.44 | $19.51 | 124900 |
| 2025-04-10 | 36.81 | $19.43 | 141934 |
| 2025-04-09 | 37.20 | $19.93 | 257100 |
| 2025-04-08 | 37.61 | $18.11 | 190607 |
| 2025-04-07 | 36.84 | $17.61 | 293186 |
| 2025-04-04 | 34.94 | $18.08 | 338083 |
| 2025-04-03 | 33.30 | $19.66 | 162314 |
| 2025-04-02 | 32.23 | $20.83 | 101620 |
| 2025-04-01 | 31.61 | $20.72 | 88722 |
| 2025-03-31 | 30.69 | $20.63 | 131900 |
| 2025-03-28 | 29.72 | $21.08 | 127342 |
| 2025-03-27 | 28.89 | $21.22 | 91700 |
| 2025-03-26 | 28.24 | $21.40 | 74534 |
| 2025-03-25 | 27.72 | $21.85 | 63500 |
| 2025-03-24 | 27.45 | $21.72 | 69200 |
| 2025-03-21 | 27.14 | $21.60 | 63521 |
| 2025-03-20 | 26.57 | $21.53 | 55300 |
| 2025-03-19 | 26.10 | $21.53 | 65831 |
| 2025-03-18 | 25.62 | $21.20 | 76000 |
| 2025-03-17 | 24.89 | $21.47 | 91800 |
| 2025-03-14 | 24.08 | $21.32 | 75500 |
| 2025-03-13 | 23.23 | $21.04 | 89600 |
| 2025-03-12 | 21.74 | $21.34 | 77937 |
| 2025-03-11 | 20.25 | $20.98 | 131600 |
| 2025-03-10 | 18.67 | $21.03 | 189618 |
| 2025-03-07 | 17.01 | $22.32 | 96613 |
| 2025-03-06 | 15.78 | $22.40 | 157917 |
| 2025-03-05 | 14.66 | $23.21 | 61516 |
| 2025-03-04 | 13.85 | $22.95 | 173400 |
| 2025-03-03 | 12.89 | $23.48 | 103828 |
| 2025-02-28 | 12.41 | $23.84 | 82600 |
| 2025-02-27 | 12.05 | $23.64 | 150700 |
| 2025-02-26 | 11.68 | $24.08 | 104200 |
| 2025-02-25 | 11.61 | $24.00 | 96100 |
| 2025-02-24 | 11.46 | $24.19 | 115300 |
| 2025-02-21 | 11.64 | $24.59 | 72246 |
| 2025-02-20 | 12.25 | $25.28 | 69100 |
| 2025-02-19 | 12.26 | $25.31 | 79123 |
| 2025-02-18 | 12.27 | $25.21 | 79634 |
| 2025-02-14 | 12.37 | $25.20 | 54341 |
| 2025-02-13 | 12.57 | $25.15 | 69420 |
| 2025-02-12 | 12.78 | $25.38 | 65966 |
| 2025-02-11 | 12.84 | $25.57 | 65800 |
| 2025-02-10 | 12.78 | $25.53 | 77300 |
| 2025-02-07 | 12.73 | $25.39 | 92600 |
| 2025-02-06 | 12.73 | $25.46 | 125449 |
| 2025-02-05 | 12.77 | $25.00 | 63400 |
| 2025-02-04 | 13.20 | $24.72 | 115000 |
| 2025-02-03 | 13.81 | $24.54 | 90200 |
| 2025-01-31 | 14.49 | $25.02 | 60446 |
| 2025-01-30 | 14.65 | $24.98 | 163644 |
| 2025-01-29 | 14.88 | $24.13 | 109776 |
| 2025-01-28 | 15.43 | $23.92 | 174613 |
| 2025-01-27 | 15.84 | $23.70 | 278232 |
| 2025-01-24 | 16.28 | $25.40 | 127447 |
| 2025-01-23 | 16.02 | $25.27 | 126148 |
| 2025-01-22 | 15.88 | $24.96 | 132900 |
| 2025-01-21 | 15.93 | $24.51 | 75800 |
| 2025-01-17 | 16.34 | $24.13 | 55756 |
| 2025-01-16 | 16.62 | $24.00 | 72900 |
| 2025-01-15 | 17.17 | $24.08 | 58800 |
| 2025-01-14 | 17.75 | $23.50 | 69408 |
| 2025-01-13 | 18.05 | $23.34 | 79500 |
| 2025-01-10 | 18.17 | $23.53 | 103800 |
| 2025-01-08 | 18.62 | $23.81 | 120247 |
| 2025-01-07 | 19.36 | $23.86 | 110000 |
| 2025-01-06 | 20.26 | $24.50 | 109800 |
| 2025-01-03 | 20.78 | $24.27 | 76931 |
| 2025-01-02 | 21.69 | $24.16 | 100005 |
| 2024-12-31 | 22.64 | $24.66 | 73127 |
| 2024-12-30 | 23.12 | $24.95 | 179000 |
| 2024-12-27 | 23.62 | $25.08 | 82500 |
| 2024-12-26 | 23.58 | $25.09 | 73523 |
| 2024-12-24 | 23.56 | $25.12 | 87500 |
| 2024-12-23 | 23.53 | $24.31 | 84900 |
| 2024-12-20 | 24.26 | $23.71 | 73735 |
| 2024-12-19 | 25.53 | $23.64 | 85500 |
| 2024-12-18 | 26.42 | $23.82 | 117508 |
| 2024-12-17 | 27.33 | $24.28 | 63100 |
| 2024-12-16 | 27.59 | $24.78 | 95100 |
| 2024-12-13 | 27.63 | $24.41 | 80202 |
| 2024-12-12 | 28.15 | $24.25 | 95722 |
| 2024-12-11 | 28.67 | $24.67 | 83336 |
| 2024-12-10 | 28.67 | $24.76 | 84132 |
| 2024-12-09 | 28.42 | $25.20 | 87607 |
| 2024-12-06 | 27.31 | $25.45 | 89094 |
| 2024-12-05 | 25.82 | $25.39 | 117450 |
| 2024-12-04 | 24.35 | $24.97 | 88643 |
| 2024-12-03 | 23.13 | $24.77 | 86347 |
| 2024-12-02 | 21.83 | $24.79 | 101939 |
| 2024-11-29 | 20.52 | $24.57 | 66524 |
| 2024-11-27 | 19.26 | $24.30 | 155200 |
| 2024-11-26 | 18.16 | $24.08 | 89806 |
| 2024-11-25 | 17.30 | $23.84 | 88726 |
| 2024-11-22 | 16.53 | $23.58 | 102733 |
| 2024-11-21 | 16.00 | $23.34 | 75200 |
| 2024-11-20 | 15.57 | $22.87 | 35544 |
| 2024-11-19 | 15.71 | $22.84 | 71300 |
| 2024-11-18 | 15.85 | $22.58 | 57545 |
| 2024-11-15 | 16.43 | $22.48 | 85200 |
| 2024-11-14 | 17.05 | $22.72 | 55703 |
| 2024-11-13 | 17.21 | $22.81 | 92305 |
| 2024-11-12 | 17.21 | $23.05 | 75226 |
| 2024-11-11 | 16.62 | $23.57 | 73940 |
| 2024-11-08 | 15.23 | $23.70 | 132200 |
| 2024-11-07 | 13.76 | $23.13 | 85900 |
| 2024-11-06 | 12.95 | $22.81 | 133316 |
| 2024-11-05 | 12.10 | $22.54 | 56400 |
| 2024-11-04 | 12.04 | $22.06 | 41803 |
| 2024-11-01 | 12.44 | $22.18 | 53217 |
| 2024-10-31 | 12.54 | $22.33 | 47038 |
| 2024-10-30 | 12.61 | $22.64 | 121425 |
| 2024-10-29 | 12.24 | $22.41 | 93744 |
| 2024-10-28 | 12.43 | $22.29 | 45536 |
| 2024-10-25 | 12.73 | $22.14 | 80127 |
| 2024-10-24 | 13.04 | $21.96 | 92000 |
| 2024-10-23 | 13.37 | $22.26 | 92235 |
| 2024-10-22 | 13.38 | $22.56 | 40000 |
| 2024-10-21 | 12.73 | $22.57 | 53900 |
| 2024-10-18 | 12.05 | $22.51 | 54545 |
| 2024-10-17 | 11.53 | $22.36 | 60634 |
| 2024-10-16 | 10.99 | $22.47 | 53500 |
| 2024-10-15 | 10.88 | $22.53 | 59838 |
| 2024-10-14 | 10.50 | $22.73 | 48938 |
| 2024-10-11 | 10.24 | $22.63 | 93125 |
| 2024-10-10 | 9.98 | $22.50 | 70600 |
| 2024-10-09 | 9.39 | $22.70 | 91900 |
| 2024-10-08 | 8.78 | $22.19 | 61248 |
| 2024-10-07 | 8.62 | $22.15 | 95800 |
| 2024-10-04 | 8.85 | $22.08 | 58749 |
| 2024-10-03 | 9.29 | $21.85 | 74238 |
| 2024-10-02 | 9.67 | $21.85 | 53464 |
| 2024-10-01 | 9.96 | $21.71 | 81800 |
| 2024-09-30 | 10.19 | $21.97 | 67024 |
| 2024-09-27 | 10.56 | $21.90 | 108900 |
| 2024-09-26 | 10.95 | $21.63 | 150209 |
| 2024-09-25 | 11.52 | $21.73 | 72130 |
| 2024-09-24 | 11.33 | $21.74 | 72200 |
| 2024-09-23 | 11.15 | $21.57 | 49300 |
| 2024-09-20 | 10.95 | $21.57 | 33000 |
| 2024-09-19 | 10.75 | $21.49 | 49016 |
| 2024-09-18 | 10.38 | $21.34 | 81102 |
| 2024-09-17 | 10.48 | $21.08 | 43400 |
| 2024-09-16 | 10.93 | $20.99 | 53548 |
| 2024-09-13 | 11.23 | $20.80 | 87933 |
| 2024-09-12 | 11.55 | $20.92 | 61247 |
| 2024-09-11 | 11.88 | $20.86 | 70041 |
| 2024-09-10 | 12.16 | $20.75 | 45024 |
| 2024-09-09 | 12.17 | $20.45 | 116300 |
| 2024-09-06 | 12.14 | $20.46 | 78809 |
| 2024-09-05 | 12.10 | $20.96 | 53612 |
| 2024-09-04 | 12.73 | $21.20 | 59216 |
| 2024-09-03 | 13.20 | $21.23 | 46600 |
| 2024-08-30 | 13.58 | $21.66 | 63800 |
| 2024-08-29 | 13.41 | $21.52 | 176200 |
| 2024-08-28 | 13.48 | $21.09 | 78400 |
| 2024-08-27 | 14.08 | $21.02 | 73630 |
| 2024-08-26 | 14.79 | $21.00 | 103234 |
| 2024-08-23 | 15.42 | $21.20 | 80778 |
| 2024-08-22 | 16.00 | $21.04 | 75500 |
| 2024-08-21 | 16.61 | $21.47 | 70900 |
| 2024-08-20 | 16.70 | $21.49 | 58912 |
| 2024-08-19 | 16.84 | $21.38 | 65703 |
| 2024-08-16 | 17.02 | $21.45 | 68546 |
| 2024-08-15 | 17.33 | $21.07 | 98800 |
| 2024-08-14 | 17.85 | $20.85 | 53900 |
| 2024-08-13 | 18.72 | $20.93 | 97133 |
| 2024-08-12 | 19.61 | $20.75 | 47300 |
| 2024-08-09 | 20.24 | $20.76 | 56412 |
| 2024-08-08 | 20.92 | $20.38 | 71347 |
| 2024-08-07 | 21.16 | $20.16 | 109600 |
| 2024-08-06 | 21.42 | $20.27 | 103939 |
| 2024-08-05 | 21.26 | $19.84 | 187443 |
| 2024-08-02 | 20.46 | $20.38 | 163922 |
| 2024-08-01 | 20.54 | $21.19 | 92105 |
| 2024-07-31 | 21.58 | $21.29 | 87536 |
| 2024-07-30 | 22.55 | $20.91 | 148900 |
| 2024-07-29 | 23.49 | $20.92 | 73241 |
| 2024-07-26 | 23.96 | $20.64 | 80923 |
| 2024-07-25 | 24.66 | $20.87 | 70510 |
| 2024-07-24 | 25.16 | $20.82 | 108400 |
| 2024-07-23 | 25.90 | $21.30 | 119900 |
| 2024-07-22 | 27.19 | $21.26 | 112700 |
| 2024-07-19 | 28.32 | $20.88 | 139000 |
| 2024-07-18 | 29.29 | $20.74 | 169400 |
| 2024-07-17 | 30.31 | $21.23 | 161100 |
| 2024-07-16 | 31.49 | $21.96 | 96023 |
| 2024-07-15 | 31.38 | $21.80 | 97445 |
| 2024-07-12 | 31.30 | $21.64 | 113235 |
| 2024-07-11 | 31.29 | $21.60 | 145100 |
| 2024-07-10 | 31.13 | $22.08 | 162300 |
| 2024-07-09 | 29.76 | $21.97 | 155600 |
| 2024-07-08 | 28.51 | $21.80 | 91299 |
| 2024-07-05 | 27.20 | $21.88 | 99000 |
| 2024-07-03 | 25.92 | $21.72 | 68600 |
| 2024-07-02 | 24.76 | $21.60 | 106700 |
| 2024-07-01 | 23.54 | $21.56 | 158008 |
| 2024-06-28 | 22.29 | $21.71 | 142741 |
| 2024-06-27 | 20.72 | $21.58 | 221600 |
| 2024-06-26 | 19.25 | $21.08 | 167100 |
| 2024-06-25 | 18.47 | $21.08 | 76844 |
| 2024-06-24 | 17.69 | $20.96 | 115600 |
| 2024-06-21 | 16.87 | $21.16 | 98900 |
| 2024-06-20 | 15.59 | $21.26 | 317900 |
| 2024-06-18 | 14.24 | $20.99 | 160330 |
| 2024-06-17 | 13.19 | $20.71 | 98177 |
| 2024-06-14 | 12.48 | $20.58 | 108224 |
| 2024-06-13 | 12.00 | $20.48 | 124100 |
| 2024-06-12 | 11.51 | $20.73 | 269918 |
| 2024-06-11 | 10.49 | $20.41 | 123200 |
| 2024-06-10 | 10.44 | $20.22 | 111523 |
| 2024-06-07 | 10.80 | $20.10 | 51400 |
| 2024-06-06 | 11.14 | $20.10 | 86303 |
| 2024-06-05 | 11.53 | $20.04 | 121500 |
| 2024-06-04 | 11.75 | $19.83 | 96100 |
| 2024-06-03 | 11.62 | $19.89 | 55500 |
| 2024-05-31 | 11.53 | $19.95 | 90844 |
| 2024-05-30 | 11.52 | $20.00 | 179670 |
| 2024-05-29 | 11.78 | $19.91 | 104346 |
| 2024-05-28 | 11.74 | $19.96 | 81319 |
| 2024-05-24 | 11.78 | $19.96 | 77700 |
| 2024-05-23 | 11.80 | $19.82 | 127524 |
| 2024-05-22 | 11.82 | $20.00 | 80565 |
| 2024-05-21 | 12.14 | $20.00 | 89711 |
| 2024-05-20 | 12.45 | $19.93 | 95200 |
| 2024-05-17 | 12.78 | $19.89 | 63805 |
| 2024-05-16 | 12.69 | $19.64 | 207841 |
| 2024-05-15 | 12.61 | $20.08 | 84900 |
| 2024-05-14 | 13.25 | $19.97 | 98618 |
| 2024-05-13 | 13.73 | $19.92 | 72700 |
| 2024-05-10 | 14.35 | $19.90 | 78500 |
| 2024-05-09 | 14.99 | $20.00 | 87841 |
| 2024-05-08 | 15.72 | $20.04 | 60900 |
| 2024-05-07 | 16.49 | $20.03 | 108006 |
| 2024-05-06 | 16.91 | $20.08 | 116022 |
| 2024-05-03 | 17.34 | $19.98 | 121500 |
| 2024-05-02 | 18.09 | $19.63 | 58842 |
| 2024-05-01 | 18.55 | $19.40 | 118744 |
| 2024-04-30 | 18.92 | $19.38 | 124100 |
| 2024-04-29 | 19.48 | $19.59 | 155940 |
| 2024-04-26 | 20.26 | $19.43 | 66000 |
| 2024-04-25 | 20.61 | $19.16 | 62744 |
| 2024-04-24 | 20.42 | $19.18 | 86700 |
| 2024-04-23 | 20.49 | $19.16 | 81400 |
| 2024-04-22 | 20.35 | $18.86 | 131600 |
| 2024-04-19 | 19.82 | $18.76 | 134606 |
| 2024-04-18 | 19.25 | $18.97 | 76000 |
| 2024-04-17 | 19.06 | $19.10 | 74216 |
| 2024-04-16 | 18.95 | $19.16 | 174300 |
| 2024-04-15 | 18.95 | $19.39 | 108500 |
| 2024-04-12 | 19.37 | $19.64 | 83200 |
| 2024-04-11 | 20.23 | $19.88 | 53125 |
| 2024-04-10 | 21.03 | $19.71 | 97419 |
| 2024-04-09 | 21.90 | $20.06 | 124708 |
| 2024-04-08 | 21.92 | $20.08 | 133300 |
| 2024-04-05 | 21.97 | $19.92 | 80500 |
| 2024-04-04 | 22.28 | $19.77 | 89900 |
| 2024-04-03 | 22.61 | $19.86 | 108770 |
| 2024-04-02 | 23.18 | $19.90 | 137708 |
| 2024-04-01 | 23.79 | $20.00 | 105520 |
| 2024-03-28 | 24.06 | $20.07 | 166226 |
| 2024-03-27 | 23.88 | $20.03 | 130953 |
| 2024-03-26 | 23.90 | $19.95 | 153200 |
| 2024-03-25 | 23.90 | $19.86 | 59500 |
| 2024-03-22 | 24.16 | $19.91 | 75524 |
| 2024-03-21 | 24.35 | $19.92 | 157336 |
| 2024-03-20 | 24.54 | $19.66 | 95737 |
| 2024-03-19 | 25.15 | $19.35 | 113400 |
| 2024-03-18 | 26.32 | $19.26 | 84000 |
| 2024-03-15 | 27.29 | $19.25 | 81701 |
| 2024-03-14 | 28.44 | $19.41 | 165546 |
| 2024-03-13 | 29.34 | $19.63 | 92200 |
| 2024-03-12 | 29.86 | $19.59 | 163700 |
| 2024-03-11 | 30.34 | $19.64 | 72500 |
| 2024-03-08 | 30.73 | $19.80 | 176043 |
| 2024-03-07 | 31.00 | $19.98 | 139597 |
| 2024-03-06 | 30.73 | $19.88 | 202745 |
| 2024-03-05 | 30.63 | $19.72 | 154300 |
| 2024-03-04 | 30.52 | $20.16 | 170233 |
| 2024-03-01 | 29.83 | $19.85 | 129674 |
| 2024-02-29 | 29.56 | $19.44 | 150144 |
| 2024-02-28 | 29.79 | $19.32 | 177805 |
| 2024-02-27 | 30.22 | $19.31 | 128962 |
| 2024-02-26 | 30.83 | $19.19 | 101200 |
| 2024-02-23 | 31.65 | $19.04 | 231400 |
| 2024-02-22 | 32.53 | $18.92 | 279147 |
| 2024-02-21 | 33.49 | $18.74 | 172900 |
| 2024-02-20 | 35.11 | $18.86 | 171500 |
| 2024-02-16 | 36.58 | $19.21 | 78303 |
| 2024-02-15 | 37.08 | $19.32 | 107720 |
| 2024-02-14 | 37.28 | $19.30 | 98100 |
| 2024-02-13 | 37.49 | $19.26 | 113100 |
| 2024-02-12 | 37.70 | $19.55 | 109931 |
| 2024-02-09 | 36.88 | $19.48 | 150624 |
| 2024-02-08 | 36.02 | $19.79 | 127706 |
| 2024-02-07 | 34.81 | $19.51 | 84500 |
| 2024-02-06 | 33.77 | $19.35 | 291903 |
| 2024-02-05 | 32.86 | $19.04 | 117529 |
| 2024-02-02 | 32.20 | $19.06 | 121700 |
| 2024-02-01 | 31.56 | $18.90 | 189036 |
| 2024-01-31 | 31.17 | $18.68 | 181800 |
| 2024-01-30 | 30.82 | $18.85 | 221700 |
| 2024-01-29 | 29.92 | $18.75 | 106200 |
| 2024-01-26 | 29.19 | $18.46 | 148833 |
| 2024-01-25 | 28.53 | $18.64 | 77800 |
| 2024-01-24 | 27.35 | $18.61 | 166647 |
| 2024-01-23 | 26.11 | $18.61 | 107447 |
| 2024-01-22 | 24.96 | $18.60 | 165336 |
| 2024-01-19 | 23.76 | $18.46 | 241500 |
| 2024-01-18 | 22.74 | $18.14 | 80738 |
| 2024-01-17 | 21.91 | $18.05 | 125604 |
| 2024-01-16 | 21.50 | $18.07 | 113437 |
| 2024-01-12 | 21.08 | $18.02 | 104918 |
| 2024-01-11 | 20.75 | $17.97 | 154432 |
| 2024-01-10 | 20.41 | $18.14 | 120700 |
| 2024-01-09 | 19.80 | $17.94 | 107128 |
| 2024-01-08 | 19.50 | $17.82 | 147035 |
| 2024-01-05 | 19.28 | $17.38 | 65820 |
| 2024-01-04 | 19.95 | $17.36 | 192046 |
| 2024-01-03 | 20.76 | $17.13 | 119531 |
| 2024-01-02 | 21.72 | $17.28 | 176700 |
| 2023-12-29 | 22.67 | $17.40 | 193112 |
| 2023-12-28 | 23.25 | $17.58 | 173600 |
| 2023-12-27 | 23.61 | $17.48 | 205601 |
| 2023-12-26 | 23.89 | $17.62 | 110600 |
| 2023-12-22 | 23.87 | $17.53 | 89240 |
| 2023-12-21 | 23.89 | $17.43 | 127520 |
| 2023-12-20 | 24.03 | $17.32 | 140035 |
| 2023-12-19 | 24.17 | $17.53 | 119200 |
| 2023-12-18 | 23.94 | $17.44 | 140000 |
| 2023-12-15 | 23.85 | $17.35 | 126200 |
| 2023-12-14 | 23.84 | $17.40 | 203027 |
| 2023-12-13 | 23.94 | $17.09 | 269300 |
| 2023-12-12 | 24.61 | $16.81 | 330900 |
| 2023-12-11 | 25.32 | $17.09 | 148900 |
| 2023-12-08 | 25.19 | $17.16 | 118500 |
| 2023-12-07 | 25.11 | $17.23 | 105900 |
| 2023-12-06 | 24.87 | $17.02 | 107800 |
| 2023-12-05 | 24.63 | $17.16 | 201000 |
| 2023-12-04 | 24.51 | $17.27 | 139612 |
| 2023-12-01 | 23.79 | $17.51 | 221900 |
| 2023-11-30 | 22.88 | $17.23 | 108503 |
| 2023-11-29 | 22.35 | $17.04 | 94248 |
| 2023-11-28 | 22.14 | $16.88 | 145300 |
| 2023-11-27 | 22.15 | $16.84 | 120500 |
| 2023-11-24 | 22.19 | $16.78 | 37600 |
| 2023-11-22 | 22.36 | $16.77 | 81100 |
| 2023-11-21 | 22.45 | $16.74 | 110100 |
| 2023-11-20 | 22.59 | $16.88 | 140305 |
| 2023-11-17 | 22.73 | $16.77 | 73443 |
| 2023-11-16 | 23.11 | $16.69 | 69600 |
| 2023-11-15 | 23.69 | $16.68 | 72835 |
| 2023-11-14 | 24.23 | $16.65 | 93033 |
| 2023-11-13 | 24.92 | $16.34 | 190447 |
| 2023-11-10 | 25.94 | $16.41 | 82400 |
| 2023-11-09 | 27.30 | $16.36 | 92614 |
| 2023-11-08 | 28.47 | $16.61 | 103442 |
| 2023-11-07 | 29.58 | $16.53 | 77106 |
| 2023-11-06 | 30.92 | $16.46 | 80500 |
| 2023-11-03 | 32.28 | $16.57 | 124410 |
| 2023-11-02 | 33.85 | $16.29 | 105200 |
| 2023-11-01 | 35.23 | $15.89 | 175507 |
| 2023-10-31 | 35.89 | $15.54 | 101441 |
| 2023-10-30 | 35.55 | $15.31 | 102414 |
| 2023-10-27 | 34.55 | $15.13 | 90012 |
| 2023-10-26 | 33.14 | $15.16 | 119400 |
| 2023-10-25 | 31.67 | $15.36 | 96967 |
| 2023-10-24 | 30.34 | $15.64 | 128700 |
| 2023-10-23 | 29.17 | $15.54 | 98500 |
| 2023-10-20 | 27.94 | $15.61 | 78714 |
| 2023-10-19 | 26.76 | $15.93 | 71500 |
| 2023-10-18 | 25.86 | $16.13 | 76130 |
| 2023-10-17 | 25.19 | $16.36 | 45610 |
| 2023-10-16 | 24.84 | $16.37 | 96200 |
| 2023-10-13 | 24.48 | $16.33 | 60031 |
| 2023-10-12 | 24.17 | $16.50 | 170200 |
| 2023-10-11 | 23.64 | $16.47 | 95600 |
| 2023-10-10 | 23.21 | $16.60 | 104402 |
| 2023-10-09 | 23.12 | $16.51 | 104423 |
| 2023-10-06 | 22.61 | $16.53 | 119900 |
| 2023-10-05 | 22.08 | $16.34 | 69911 |
| 2023-10-04 | 21.47 | $16.46 | 59610 |
| 2023-10-03 | 20.64 | $16.32 | 118000 |
| 2023-10-02 | 19.77 | $16.68 | 150500 |
| 2023-09-29 | 19.19 | $16.51 | 71600 |
| 2023-09-28 | 18.26 | $16.43 | 76700 |
| 2023-09-27 | 17.11 | $16.38 | 120500 |
| 2023-09-26 | 15.61 | $16.30 | 171638 |
| 2023-09-25 | 14.03 | $16.79 | 156017 |
| 2023-09-22 | 12.87 | $16.88 | 364105 |
| 2023-09-21 | 11.87 | $17.39 | 69300 |
| 2023-09-20 | 11.76 | $17.70 | 129416 |
| 2023-09-19 | 12.28 | $17.65 | 76415 |
| 2023-09-18 | 12.54 | $17.75 | 37900 |
| 2023-09-15 | 12.83 | $17.79 | 84200 |
| 2023-09-14 | 13.32 | $17.99 | 42637 |
| 2023-09-13 | 13.71 | $17.90 | 59317 |
| 2023-09-12 | 14.18 | $17.98 | 84438 |
| 2023-09-11 | 14.42 | $18.08 | 73100 |
| 2023-09-08 | 14.66 | $18.02 | 59639 |
| 2023-09-07 | 15.04 | $18.16 | 70500 |
| 2023-09-06 | 14.99 | $18.32 | 87300 |
| 2023-09-05 | 14.70 | $18.34 | 118600 |
| 2023-09-01 | 14.28 | $18.28 | 91900 |
| 2023-08-31 | 13.95 | $18.23 | 103010 |
| 2023-08-30 | 13.95 | $18.16 | 58525 |
| 2023-08-29 | 13.96 | $17.96 | 84476 |
| 2023-08-28 | 14.27 | $17.79 | 58947 |
| 2023-08-25 | 14.94 | $17.69 | 57300 |
| 2023-08-24 | 15.44 | $17.60 | 50512 |
| 2023-08-23 | 16.18 | $17.86 | 81016 |
| 2023-08-22 | 16.82 | $17.57 | 72207 |
| 2023-08-21 | 16.88 | $17.51 | 63700 |
| 2023-08-18 | 16.64 | $17.48 | 123300 |
| 2023-08-17 | 16.20 | $17.39 | 81244 |
| 2023-08-16 | 15.85 | $17.59 | 110712 |
| 2023-08-15 | 15.92 | $17.80 | 96817 |
| 2023-08-14 | 16.43 | $18.02 | 81030 |
| 2023-08-11 | 17.25 | $18.04 | 63800 |
| 2023-08-10 | 17.96 | $18.09 | 75105 |
| 2023-08-09 | 18.80 | $18.15 | 98000 |
| 2023-08-08 | 19.49 | $18.22 | 76960 |
| 2023-08-07 | 20.46 | $18.28 | 81444 |
| 2023-08-04 | 21.48 | $18.10 | 82700 |
| 2023-08-03 | 22.55 | $18.20 | 72131 |
| 2023-08-02 | 23.40 | $18.26 | 124247 |
| 2023-08-01 | 24.49 | $18.58 | 164600 |
| 2023-07-31 | 24.97 | $18.57 | 118256 |
| 2023-07-28 | 25.84 | $18.61 | 66727 |
| 2023-07-27 | 26.72 | $18.36 | 138313 |
| 2023-07-26 | 27.66 | $18.47 | 142862 |
| 2023-07-25 | 28.47 | $18.55 | 136217 |
| 2023-07-24 | 28.92 | $18.72 | 82100 |
| 2023-07-21 | 28.89 | $18.88 | 67126 |
| 2023-07-20 | 28.81 | $18.71 | 75140 |
| 2023-07-19 | 28.77 | $19.01 | 87631 |
| 2023-07-18 | 28.00 | $18.90 | 110642 |
| 2023-07-17 | 27.34 | $18.85 | 82739 |
| 2023-07-14 | 26.80 | $18.71 | 100900 |
| 2023-07-13 | 26.23 | $18.81 | 88300 |
| 2023-07-12 | 25.82 | $18.65 | 91213 |
| 2023-07-11 | 25.39 | $18.73 | 80400 |
| 2023-07-10 | 24.95 | $18.65 | 93433 |
| 2023-07-07 | 24.69 | $18.61 | 96100 |
| 2023-07-06 | 24.39 | $18.61 | 125473 |
| 2023-07-05 | 24.13 | $18.67 | 131329 |
| 2023-07-03 | 23.34 | $18.64 | 118900 |
| 2023-06-30 | 22.45 | $18.40 | 164745 |
| 2023-06-29 | 21.92 | $18.07 | 144200 |
| 2023-06-28 | 21.80 | $18.02 | 120510 |
| 2023-06-27 | 21.79 | $17.96 | 216700 |
| 2023-06-26 | 21.93 | $17.88 | 131754 |
| 2023-06-23 | 22.07 | $18.10 | 153003 |
| 2023-06-22 | 21.87 | $17.90 | 184603 |
| 2023-06-21 | 21.65 | $18.05 | 123900 |
| 2023-06-20 | 21.16 | $18.10 | 250194 |
| 2023-06-16 | 20.43 | $18.36 | 162940 |
| 2023-06-15 | 18.97 | $18.40 | 237200 |
| 2023-06-14 | 17.42 | $18.42 | 242705 |
| 2023-06-13 | 15.89 | $18.08 | 158400 |
| 2023-06-12 | 14.60 | $17.93 | 228708 |
| 2023-06-09 | 13.42 | $17.58 | 90100 |
| 2023-06-08 | 12.59 | $17.71 | 101000 |
| 2023-06-07 | 11.72 | $17.52 | 133425 |
| 2023-06-06 | 10.36 | $17.70 | 141212 |
| 2023-06-05 | 9.10 | $17.23 | 152260 |
| 2023-06-02 | 8.55 | $17.16 | 165225 |
| 2023-06-01 | 8.04 | $16.84 | 134108 |
| 2023-05-31 | 8.34 | $16.71 | 80446 |
| 2023-05-30 | 8.75 | $16.76 | 101500 |
| 2023-05-26 | 8.77 | $16.71 | 114132 |
| 2023-05-25 | 9.05 | $16.40 | 81400 |
| 2023-05-24 | 9.00 | $16.20 | 72700 |
| 2023-05-23 | 8.70 | $16.41 | 111200 |
| 2023-05-22 | 8.91 | $16.57 | 66101 |
| 2023-05-19 | 9.37 | $16.55 | 116043 |
| 2023-05-18 | 9.85 | $16.59 | 123900 |
| 2023-05-17 | 10.22 | $16.46 | 139300 |
| 2023-05-16 | 10.38 | $16.37 | 42492 |
| 2023-05-15 | 10.31 | $16.49 | 68300 |
| 2023-05-12 | 10.25 | $16.41 | 45327 |
| 2023-05-11 | 10.18 | $16.45 | 49100 |
| 2023-05-10 | 10.21 | $16.46 | 39829 |
| 2023-05-09 | 10.37 | $16.63 | 57100 |
| 2023-05-08 | 10.64 | $16.57 | 81800 |
| 2023-05-05 | 10.79 | $16.59 | 59432 |
| 2023-05-04 | 10.96 | $16.48 | 75619 |
| 2023-05-03 | 11.15 | $16.66 | 58901 |
| 2023-05-02 | 11.74 | $16.79 | 98300 |
| 2023-05-01 | 12.15 | $16.88 | 132700 |
| 2023-04-28 | 12.53 | $16.76 | 82748 |
| 2023-04-27 | 12.60 | $16.55 | 60500 |
| 2023-04-26 | 12.39 | $16.34 | 108400 |
| 2023-04-25 | 12.02 | $16.46 | 70524 |
| 2023-04-24 | 11.85 | $16.83 | 56910 |
| 2023-04-21 | 12.25 | $16.83 | 47709 |
| 2023-04-20 | 12.72 | $16.95 | 43903 |
| 2023-04-19 | 13.26 | $17.10 | 76126 |
| 2023-04-18 | 13.47 | $17.25 | 47800 |
| 2023-04-17 | 13.42 | $17.23 | 56800 |
| 2023-04-14 | 13.36 | $17.28 | 49610 |
| 2023-04-13 | 13.29 | $17.35 | 83405 |
| 2023-04-12 | 13.10 | $17.32 | 51802 |
| 2023-04-11 | 13.03 | $17.37 | 69800 |
| 2023-04-10 | 12.71 | $17.27 | 58700 |
| 2023-04-06 | 12.50 | $16.96 | 51840 |
| 2023-04-05 | 12.66 | $16.99 | 77300 |
| 2023-04-04 | 12.80 | $17.21 | 79700 |
| 2023-04-03 | 12.61 | $17.36 | 111400 |
| 2023-03-31 | 12.22 | $17.40 | 86000 |
| 2023-03-30 | 11.87 | $16.96 | 69400 |
| 2023-03-29 | 12.15 | $16.80 | 64200 |
| 2023-03-28 | 12.60 | $16.55 | 71523 |
| 2023-03-27 | 13.13 | $16.67 | 50220 |
| 2023-03-24 | 13.74 | $16.62 | 41909 |
| 2023-03-23 | 14.36 | $16.75 | 78600 |
| 2023-03-22 | 15.03 | $16.71 | 85529 |
| 2023-03-21 | 15.68 | $16.77 | 59915 |
| 2023-03-20 | 16.34 | $16.48 | 44203 |
| 2023-03-17 | 16.46 | $16.35 | 74400 |
| 2023-03-16 | 16.64 | $16.59 | 98300 |
| 2023-03-15 | 16.77 | $16.33 | 107400 |
| 2023-03-14 | 16.65 | $16.61 | 84724 |
| 2023-03-13 | 16.72 | $16.34 | 101118 |
| 2023-03-10 | 16.53 | $16.46 | 167400 |
| 2023-03-09 | 16.98 | $17.12 | 110442 |
| 2023-03-08 | 17.13 | $17.29 | 52347 |
| 2023-03-07 | 17.04 | $17.21 | 97200 |
| 2023-03-06 | 16.94 | $17.43 | 100700 |
| 2023-03-03 | 16.26 | $17.43 | 172910 |
| 2023-03-02 | 15.65 | $17.34 | 129608 |
| 2023-03-01 | 15.26 | $17.23 | 168601 |
| 2023-02-28 | 15.00 | $17.12 | 154900 |
| 2023-02-27 | 14.91 | $17.13 | 196100 |
| 2023-02-24 | 14.81 | $17.08 | 170726 |
| 2023-02-23 | 15.15 | $17.09 | 112800 |
| 2023-02-22 | 15.49 | $16.99 | 136333 |
| 2023-02-21 | 16.22 | $16.92 | 148300 |
| 2023-02-17 | 16.96 | $17.31 | 112216 |
| 2023-02-16 | 17.22 | $17.44 | 81200 |
| 2023-02-15 | 16.97 | $17.77 | 141000 |
| 2023-02-14 | 16.67 | $17.55 | 70630 |
| 2023-02-13 | 16.67 | $17.40 | 91048 |
| 2023-02-10 | 16.81 | $17.38 | 95000 |
| 2023-02-09 | 17.12 | $17.43 | 88128 |
| 2023-02-08 | 17.05 | $17.43 | 79234 |
| 2023-02-07 | 17.07 | $17.46 | 166049 |
| 2023-02-06 | 17.20 | $17.36 | 150613 |
| 2023-02-03 | 17.21 | $17.63 | 130806 |
| 2023-02-02 | 16.53 | $17.98 | 222233 |
| 2023-02-01 | 15.55 | $17.67 | 225500 |
| 2023-01-31 | 14.76 | $17.42 | 119200 |
| 2023-01-30 | 14.43 | $17.20 | 134900 |
| 2023-01-27 | 14.24 | $17.34 | 91400 |
| 2023-01-26 | 13.83 | $17.32 | 103636 |
| 2023-01-25 | 13.50 | $17.12 | 103345 |
| 2023-01-24 | 13.41 | $17.10 | 83900 |
| 2023-01-23 | 13.09 | $17.14 | 105815 |
| 2023-01-20 | 12.80 | $16.90 | 91400 |
| 2023-01-19 | 12.85 | $16.68 | 140700 |
| 2023-01-18 | 13.02 | $17.08 | 143731 |
| 2023-01-17 | 12.25 | $17.24 | 112947 |
| 2023-01-13 | 11.59 | $17.15 | 87600 |
| 2023-01-12 | 11.06 | $17.16 | 92348 |
| 2023-01-11 | 10.52 | $17.00 | 161400 |
| 2023-01-10 | 10.22 | $16.71 | 108100 |
| 2023-01-09 | 10.21 | $16.67 | 102748 |
| 2023-01-06 | 10.19 | $16.54 | 73251 |
| 2023-01-05 | 10.68 | $16.25 | 98000 |
| 2023-01-04 | 10.86 | $16.49 | 116100 |
| 2023-01-03 | 11.20 | $16.35 | 208401 |
| 2022-12-30 | 11.56 | $16.19 | 196245 |
| 2022-12-29 | 11.34 | $16.23 | 257303 |
| 2022-12-28 | 11.10 | $15.96 | 281400 |
| 2022-12-27 | 10.64 | $16.16 | 212216 |
| 2022-12-23 | 10.49 | $16.26 | 170700 |
| 2022-12-22 | 10.48 | $16.38 | 140100 |
| 2022-12-21 | 10.47 | $16.58 | 172503 |
| 2022-12-20 | 10.72 | $16.33 | 199719 |
| 2022-12-19 | 10.77 | $16.37 | 154700 |
| 2022-12-16 | 10.82 | $16.48 | 173300 |
| 2022-12-15 | 11.07 | $16.65 | 176100 |
| 2022-12-14 | 11.61 | $16.99 | 208300 |
| 2022-12-13 | 11.74 | $17.01 | 212000 |
| 2022-12-12 | 11.74 | $16.98 | 231800 |
| 2022-12-09 | 12.31 | $16.87 | 105700 |
| 2022-12-08 | 12.72 | $17.07 | 89432 |
| 2022-12-07 | 12.81 | $16.99 | 167937 |
| 2022-12-06 | 13.03 | $16.91 | 130800 |
| 2022-12-05 | 13.26 | $17.08 | 103820 |
| 2022-12-02 | 13.14 | $17.47 | 101600 |
| 2022-12-01 | 12.74 | $17.49 | 215500 |
| 2022-11-30 | 12.02 | $17.39 | 145230 |
| 2022-11-29 | 11.76 | $16.74 | 170500 |
| 2022-11-28 | 12.27 | $16.78 | 113000 |
| 2022-11-25 | 12.67 | $17.06 | 17000 |
| 2022-11-23 | 12.77 | $16.97 | 115029 |
| 2022-11-22 | 12.87 | $16.83 | 164900 |
| 2022-11-21 | 13.33 | $16.74 | 178300 |
| 2022-11-18 | 13.82 | $16.93 | 94941 |
| 2022-11-17 | 14.05 | $16.92 | 111220 |
| 2022-11-16 | 14.52 | $16.72 | 118829 |
| 2022-11-15 | 14.67 | $16.89 | 118957 |
| 2022-11-14 | 14.48 | $16.74 | 142200 |
| 2022-11-11 | 14.28 | $17.11 | 104515 |
| 2022-11-10 | 14.22 | $16.87 | 181550 |
| 2022-11-09 | 14.32 | $16.40 | 184600 |
| 2022-11-08 | 14.61 | $16.84 | 195021 |
| 2022-11-07 | 14.54 | $16.62 | 245700 |
| 2022-11-04 | 15.18 | $16.20 | 117506 |
| 2022-11-03 | 15.86 | $16.26 | 214500 |
| 2022-11-02 | 16.48 | $16.27 | 81643 |
| 2022-11-01 | 17.29 | $16.60 | 162200 |
| 2022-10-31 | 17.64 | $16.46 | 139000 |
| 2022-10-28 | 18.22 | $16.40 | 257714 |
| 2022-10-27 | 19.05 | $16.14 | 218247 |
| 2022-10-26 | 19.93 | $16.20 | 120146 |
| 2022-10-25 | 20.91 | $16.30 | 115100 |
| 2022-10-24 | 21.97 | $16.00 | 91200 |
| 2022-10-21 | 22.68 | $15.77 | 124300 |
| 2022-10-20 | 23.06 | $15.50 | 114800 |
| 2022-10-19 | 23.27 | $15.59 | 92900 |
| 2022-10-18 | 23.31 | $15.59 | 136103 |
| 2022-10-17 | 23.36 | $15.50 | 125901 |
| 2022-10-14 | 22.86 | $15.13 | 54400 |
| 2022-10-13 | 22.23 | $15.46 | 132448 |
| 2022-10-12 | 21.52 | $15.39 | 76900 |
| 2022-10-11 | 21.08 | $15.55 | 155413 |
| 2022-10-10 | 20.78 | $15.78 | 99423 |
| 2022-10-07 | 20.64 | $15.89 | 109001 |
| 2022-10-06 | 20.75 | $16.30 | 98124 |
| 2022-10-05 | 21.31 | $16.44 | 114934 |
| 2022-10-04 | 21.83 | $16.51 | 118500 |
| 2022-10-03 | 22.38 | $15.89 | 245400 |
| 2022-09-30 | 22.26 | $15.58 | 166700 |
| 2022-09-29 | 21.56 | $15.57 | 206500 |
| 2022-09-28 | 20.83 | $16.06 | 107244 |
| 2022-09-27 | 20.25 | $15.58 | 158039 |
| 2022-09-26 | 19.12 | $15.63 | 176015 |
| 2022-09-23 | 17.94 | $15.73 | 218502 |
| 2022-09-22 | 16.75 | $16.21 | 154300 |
| 2022-09-21 | 16.03 | $16.30 | 173935 |
| 2022-09-20 | 15.41 | $16.64 | 126026 |
| 2022-09-19 | 15.01 | $16.93 | 118642 |
| 2022-09-16 | 14.73 | $16.95 | 62909 |
| 2022-09-15 | 14.55 | $17.08 | 81605 |
| 2022-09-14 | 14.67 | $17.29 | 65426 |
| 2022-09-13 | 15.03 | $17.26 | 96700 |
| 2022-09-12 | 15.41 | $17.85 | 73900 |
| 2022-09-09 | 15.87 | $17.75 | 75600 |
| 2022-09-08 | 16.67 | $17.55 | 50109 |
| 2022-09-07 | 17.20 | $17.28 | 74529 |
| 2022-09-06 | 17.35 | $17.01 | 109636 |
| 2022-09-02 | 17.52 | $17.22 | 86800 |
| 2022-09-01 | 17.96 | $17.26 | 158713 |
| 2022-08-31 | 18.20 | $17.41 | 91800 |
| 2022-08-30 | 18.71 | $17.31 | 109800 |
| 2022-08-29 | 19.25 | $17.63 | 54400 |
| 2022-08-26 | 20.20 | $17.73 | 52000 |
| 2022-08-25 | 21.00 | $18.18 | 76700 |
| 2022-08-24 | 21.47 | $17.94 | 94345 |
| 2022-08-23 | 22.27 | $17.77 | 141631 |
| 2022-08-22 | 23.29 | $17.61 | 190678 |
| 2022-08-19 | 24.36 | $18.11 | 101346 |
| 2022-08-18 | 24.66 | $18.46 | 65400 |
| 2022-08-17 | 24.56 | $18.32 | 133331 |
| 2022-08-16 | 24.45 | $18.67 | 94600 |
| 2022-08-15 | 23.69 | $18.92 | 128900 |
| 2022-08-12 | 22.87 | $18.65 | 93449 |
| 2022-08-11 | 22.42 | $18.39 | 75800 |
| 2022-08-10 | 22.00 | $18.36 | 144814 |
| 2022-08-09 | 21.63 | $18.19 | 88929 |
| 2022-08-08 | 21.54 | $18.36 | 111303 |
| 2022-08-05 | 21.19 | $18.16 | 70227 |
| 2022-08-04 | 20.91 | $18.15 | 128118 |
| 2022-08-03 | 20.65 | $18.28 | 147034 |
| 2022-08-02 | 20.38 | $17.96 | 96006 |
| 2022-08-01 | 20.27 | $17.97 | 174400 |
| 2022-07-29 | 20.22 | $17.96 | 124819 |
| 2022-07-28 | 20.39 | $17.50 | 115700 |
| 2022-07-27 | 20.88 | $17.29 | 159506 |
| 2022-07-26 | 21.82 | $16.72 | 103116 |
| 2022-07-25 | 22.68 | $17.04 | 103300 |
| 2022-07-22 | 23.75 | $17.04 | 153349 |
| 2022-07-21 | 24.89 | $17.17 | 115911 |
| 2022-07-20 | 26.13 | $16.83 | 190166 |
| 2022-07-19 | 27.30 | $16.72 | 119300 |
| 2022-07-18 | 28.20 | $16.35 | 135309 |
| 2022-07-15 | 29.14 | $16.47 | 47713 |
| 2022-07-14 | 29.61 | $16.28 | 96642 |
| 2022-07-13 | 29.79 | $16.21 | 130100 |
| 2022-07-12 | 30.12 | $16.29 | 152800 |
| 2022-07-11 | 30.70 | $16.48 | 107026 |
| 2022-07-08 | 31.11 | $16.77 | 84619 |
| 2022-07-07 | 31.65 | $16.97 | 87800 |
| 2022-07-06 | 32.22 | $16.68 | 68936 |
| 2022-07-05 | 32.97 | $16.58 | 96010 |
| 2022-07-01 | 33.66 | $16.57 | 162600 |
| 2022-06-30 | 34.10 | $16.19 | 116908 |
| 2022-06-29 | 34.06 | $16.39 | 82900 |
| 2022-06-28 | 34.09 | $16.40 | 88104 |
| 2022-06-27 | 34.28 | $16.56 | 137800 |
| 2022-06-24 | 34.60 | $16.61 | 114500 |
| 2022-06-23 | 34.84 | $16.31 | 140306 |
| 2022-06-22 | 34.62 | $16.06 | 108408 |
| 2022-06-21 | 34.21 | $15.97 | 156500 |
| 2022-06-17 | 33.85 | $15.78 | 135506 |
| 2022-06-16 | 33.06 | $15.75 | 181300 |
| 2022-06-15 | 32.22 | $16.45 | 142700 |
| 2022-06-14 | 31.64 | $16.08 | 163104 |
| 2022-06-13 | 30.95 | $16.30 | 321303 |
| 2022-06-10 | 30.29 | $17.25 | 114645 |
| 2022-06-09 | 30.22 | $17.82 | 164600 |
| 2022-06-08 | 30.61 | $18.42 | 85306 |
| 2022-06-07 | 31.53 | $18.55 | 87500 |
| 2022-06-06 | 32.49 | $18.47 | 102301 |
| 2022-06-03 | 33.62 | $18.49 | 59200 |
| 2022-06-02 | 34.89 | $18.76 | 107725 |
| 2022-06-01 | 36.23 | $18.40 | 203000 |
| 2022-05-31 | 37.57 | $18.32 | 223300 |
| 2022-05-27 | 38.66 | $18.28 | 200500 |
| 2022-05-26 | 39.67 | $17.58 | 147537 |
| 2022-05-25 | 39.84 | $16.96 | 130200 |
| 2022-05-24 | 39.17 | $16.79 | 179233 |
| 2022-05-23 | 38.45 | $17.22 | 145000 |
| 2022-05-20 | 37.81 | $17.01 | 208408 |
| 2022-05-19 | 37.14 | $17.13 | 139323 |
| 2022-05-18 | 36.54 | $17.23 | 104723 |
| 2022-05-17 | 35.97 | $17.69 | 121910 |
| 2022-05-16 | 35.53 | $17.30 | 109105 |
| 2022-05-13 | 34.68 | $17.42 | 131244 |
| 2022-05-12 | 33.79 | $16.91 | 282000 |
| 2022-05-11 | 32.61 | $17.35 | 122600 |
| 2022-05-10 | 31.63 | $17.87 | 132900 |
| 2022-05-09 | 30.79 | $17.88 | 168644 |
| 2022-05-06 | 29.95 | $18.77 | 132947 |
| 2022-05-05 | 29.53 | $19.36 | 99600 |
| 2022-05-04 | 29.34 | $19.87 | 84500 |
| 2022-05-03 | 29.23 | $19.31 | 110900 |
| 2022-05-02 | 28.53 | $19.24 | 182200 |
| 2022-04-29 | 27.79 | $19.15 | 102200 |
| 2022-04-28 | 27.04 | $19.59 | 84122 |
| 2022-04-27 | 26.39 | $19.21 | 95200 |
| 2022-04-26 | 25.36 | $19.27 | 157600 |
| 2022-04-25 | 24.50 | $19.76 | 126400 |
| 2022-04-22 | 23.64 | $19.76 | 96200 |
| 2022-04-21 | 23.01 | $20.02 | 88400 |
| 2022-04-20 | 22.44 | $20.41 | 84600 |
| 2022-04-19 | 22.17 | $20.42 | 113700 |
| 2022-04-18 | 21.84 | $20.21 | 113548 |
| 2022-04-14 | 21.26 | $20.33 | 93800 |
| 2022-04-13 | 20.94 | $20.97 | 48900 |
| 2022-04-12 | 20.72 | $20.37 | 162600 |
| 2022-04-11 | 20.24 | $20.32 | 111300 |
| 2022-04-08 | 19.72 | $20.98 | 45021 |
| 2022-04-07 | 19.65 | $21.51 | 96000 |
| 2022-04-06 | 19.58 | $21.02 | 105100 |
| 2022-04-05 | 19.50 | $21.78 | 67000 |
| 2022-04-04 | 20.44 | $22.31 | 72046 |
| 2022-04-01 | 21.49 | $22.08 | 122700 |
| 2022-03-31 | 22.47 | $21.86 | 75000 |
| 2022-03-30 | 23.18 | $21.75 | 82100 |
| 2022-03-29 | 23.94 | $21.89 | 80100 |
| 2022-03-28 | 24.79 | $21.54 | 53700 |
| 2022-03-25 | 25.34 | $21.45 | 77817 |
| 2022-03-24 | 25.93 | $21.44 | 73724 |
| 2022-03-23 | 26.39 | $21.23 | 118105 |
| 2022-03-22 | 26.93 | $21.54 | 76208 |
| 2022-03-21 | 27.70 | $21.38 | 53500 |
| 2022-03-18 | 28.47 | $21.76 | 96654 |
| 2022-03-17 | 29.28 | $21.10 | 87032 |
| 2022-03-16 | 29.65 | $20.55 | 95200 |
| 2022-03-15 | 29.76 | $20.08 | 137928 |
| 2022-03-14 | 29.20 | $19.81 | 105900 |
| 2022-03-11 | 28.62 | $20.42 | 69540 |
| 2022-03-10 | 28.34 | $20.90 | 68300 |
| 2022-03-09 | 28.14 | $21.07 | 94000 |
| 2022-03-08 | 27.96 | $20.30 | 137900 |
| 2022-03-07 | 27.42 | $20.57 | 109034 |
| 2022-03-04 | 26.98 | $21.91 | 66400 |
| 2022-03-03 | 27.05 | $22.03 | 76338 |
| 2022-03-02 | 27.22 | $22.42 | 90131 |
| 2022-03-01 | 27.51 | $22.02 | 150515 |
| 2022-02-28 | 27.77 | $21.90 | 120812 |
| 2022-02-25 | 27.69 | $21.55 | 109736 |
| 2022-02-24 | 27.58 | $21.13 | 191125 |
| 2022-02-23 | 26.75 | $20.71 | 132500 |
| 2022-02-22 | 26.23 | $21.13 | 125400 |
| 2022-02-18 | 25.67 | $22.01 | 80749 |
| 2022-02-17 | 25.61 | $22.21 | 77023 |
| 2022-02-16 | 25.75 | $22.67 | 53603 |
| 2022-02-15 | 25.93 | $22.59 | 54790 |
| 2022-02-14 | 26.19 | $22.13 | 50798 |
| 2022-02-11 | 26.41 | $22.39 | 63200 |
| 2022-02-10 | 26.76 | $23.22 | 61700 |
| 2022-02-09 | 27.48 | $23.75 | 83500 |
| 2022-02-08 | 28.27 | $22.83 | 49229 |
| 2022-02-07 | 28.45 | $22.60 | 93900 |
| 2022-02-04 | 28.64 | $22.83 | 112500 |
| 2022-02-03 | 28.85 | $23.12 | 83700 |
| 2022-02-02 | 29.22 | $23.77 | 112319 |
| 2022-02-01 | 30.06 | $23.83 | 161936 |
| 2022-01-31 | 30.95 | $23.58 | 143300 |
| 2022-01-28 | 31.48 | $21.81 | 121448 |
| 2022-01-27 | 30.50 | $21.43 | 101140 |
| 2022-01-26 | 29.49 | $21.49 | 196700 |
| 2022-01-25 | 28.44 | $21.40 | 238239 |
| 2022-01-24 | 27.03 | $21.62 | 349300 |
| 2022-01-21 | 25.54 | $22.00 | 226900 |
| 2022-01-20 | 24.41 | $22.94 | 157184 |
| 2022-01-19 | 23.64 | $23.79 | 73107 |
| 2022-01-18 | 23.30 | $23.91 | 112024 |
| 2022-01-14 | 23.01 | $24.60 | 122800 |
| 2022-01-13 | 22.87 | $24.83 | 167957 |
| 2022-01-12 | 23.04 | $25.99 | 265908 |
| 2022-01-11 | 23.86 | $25.64 | 249262 |
| 2022-01-10 | 24.35 | $25.23 | 1.0M |
| 2022-01-07 | 24.86 | $24.95 | 146447 |
| 2022-01-06 | 24.51 | $24.92 | 209300 |
| 2022-01-05 | 24.06 | $24.45 | 108700 |
| 2022-01-04 | 23.69 | $25.02 | 148222 |
| 2022-01-03 | 23.58 | $25.13 | 98500 |
| 2021-12-31 | 23.08 | $24.79 | 88810 |
| 2021-12-30 | 22.11 | $24.73 | 95337 |
| 2021-12-29 | 21.10 | $24.67 | 99100 |
| 2021-12-28 | 19.83 | $24.80 | 103100 |
| 2021-12-27 | 18.55 | $24.94 | 114851 |
| 2021-12-23 | 17.22 | $25.02 | 300300 |
| 2021-12-22 | 15.83 | $27.46 | 107371 |
| 2021-12-21 | 16.64 | $27.30 | 113945 |
| 2021-12-20 | 17.39 | $26.77 | 115000 |
| 2021-12-17 | 17.88 | $27.09 | 155600 |
| 2021-12-16 | 18.38 | $26.88 | 167800 |
| 2021-12-15 | 19.12 | $26.87 | 77800 |
| 2021-12-14 | 19.03 | $26.32 | 91700 |
| 2021-12-13 | 18.51 | $26.63 | 63400 |
| 2021-12-10 | 18.42 | $27.09 | 43600 |
| 2021-12-09 | 18.67 | $27.19 | 38800 |
| 2021-12-08 | 19.19 | $27.42 | 42600 |
| 2021-12-07 | 20.04 | $27.19 | 81500 |
| 2021-12-06 | 20.94 | $26.79 | 60624 |
| 2021-12-03 | 20.79 | $26.63 | 49237 |
| 2021-12-02 | 20.62 | $26.83 | 98400 |
| 2021-12-01 | 20.66 | $26.60 | 83100 |
| 2021-11-30 | 20.71 | $27.01 | 61837 |
| 2021-11-29 | 20.89 | $27.39 | 128200 |
| 2021-11-26 | 21.78 | $27.21 | 50812 |
| 2021-11-24 | 22.34 | $27.66 | 37923 |
| 2021-11-23 | 23.26 | $27.47 | 48148 |
| 2021-11-22 | 24.47 | $27.75 | 62300 |
| 2021-11-19 | 25.13 | $27.93 | 43500 |
| 2021-11-18 | 25.42 | $28.09 | 70500 |
| 2021-11-17 | 25.51 | $28.19 | 60817 |
| 2021-11-16 | 25.44 | $28.36 | 70138 |
| 2021-11-15 | 25.47 | $28.28 | 58101 |
| 2021-11-12 | 25.49 | $28.32 | 32200 |
| 2021-11-11 | 25.63 | $27.97 | 48103 |
| 2021-11-10 | 26.17 | $27.95 | 57400 |
| 2021-11-09 | 26.74 | $28.48 | 77100 |
| 2021-11-08 | 26.51 | $28.57 | 69100 |
| 2021-11-05 | 26.08 | $28.48 | 41300 |
| 2021-11-04 | 25.81 | $28.31 | 38417 |
| 2021-11-03 | 25.67 | $28.22 | 52422 |
| 2021-11-02 | 25.62 | $28.11 | 42815 |
| 2021-11-01 | 25.36 | $28.13 | 168736 |
| 2021-10-29 | 25.15 | $27.71 | 51200 |
| 2021-10-28 | 25.42 | $27.55 | 56114 |
| 2021-10-27 | 25.85 | $27.27 | 43602 |
| 2021-10-26 | 26.28 | $27.57 | 85940 |
| 2021-10-25 | 26.39 | $27.50 | 82627 |
| 2021-10-22 | 26.80 | $27.39 | 181600 |
| 2021-10-21 | 27.23 | $27.58 | 43500 |
| 2021-10-20 | 27.32 | $27.61 | 47600 |
| 2021-10-19 | 27.37 | $27.58 | 60316 |
| 2021-10-18 | 27.43 | $27.54 | 48900 |
| 2021-10-15 | 27.58 | $27.29 | 36400 |
| 2021-10-14 | 27.99 | $27.20 | 36800 |
| 2021-10-13 | 28.50 | $26.84 | 31632 |
| 2021-10-12 | 29.42 | $26.74 | 38700 |
| 2021-10-11 | 30.51 | $26.71 | 45800 |
| 2021-10-08 | 31.64 | $26.91 | 23105 |
| 2021-10-07 | 32.52 | $27.09 | 54610 |
| 2021-10-06 | 33.46 | $26.76 | 44716 |
| 2021-10-05 | 35.08 | $26.74 | 77800 |
| 2021-10-04 | 36.54 | $26.50 | 62600 |
| 2021-10-01 | 38.06 | $26.97 | 95308 |
| 2021-09-30 | 39.58 | $26.68 | 111500 |
| 2021-09-29 | 41.47 | $26.55 | 70329 |
| 2021-09-28 | 43.50 | $26.50 | 167028 |
| 2021-09-27 | 45.62 | $27.00 | 72700 |
| 2021-09-24 | 47.08 | $27.24 | 51911 |
| 2021-09-23 | 48.47 | $27.28 | 71928 |
| 2021-09-22 | 49.89 | $27.07 | 61500 |
| 2021-09-21 | 51.64 | $26.80 | 37100 |
| 2021-09-20 | 53.64 | $26.70 | 103233 |
| 2021-09-17 | 55.75 | $27.44 | 58242 |
| 2021-09-16 | 56.71 | $27.60 | 29619 |
| 2021-09-15 | 57.62 | $27.60 | 63600 |
| 2021-09-14 | 58.65 | $27.47 | 62700 |
| 2021-09-13 | 59.73 | $27.72 | 53300 |
| 2021-09-10 | 60.59 | $27.87 | 49407 |
| 2021-09-09 | 61.03 | $28.13 | 43530 |
| 2021-09-08 | 61.13 | $28.10 | 52643 |
| 2021-09-07 | 61.24 | $28.18 | 62100 |
| 2021-09-03 | 61.00 | $28.21 | 38300 |
| 2021-09-02 | 60.75 | $28.16 | 95400 |
| 2021-09-01 | 60.44 | $28.14 | 119200 |
| 2021-08-31 | 60.12 | $27.97 | 48500 |
| 2021-08-30 | 59.86 | $27.84 | 83707 |
| 2021-08-27 | 59.60 | $27.71 | 44540 |
| 2021-08-26 | 59.38 | $27.33 | 58300 |
| 2021-08-25 | 59.19 | $27.43 | 53000 |
| 2021-08-24 | 59.03 | $27.20 | 43100 |
| 2021-08-23 | 58.89 | $27.14 | 39334 |
| 2021-08-20 | 58.77 | $26.81 | 25420 |
| 2021-08-19 | 58.70 | $26.72 | 79800 |
| 2021-08-18 | 58.63 | $27.00 | 39300 |
| 2021-08-17 | 58.25 | $27.13 | 59402 |
| 2021-08-16 | 57.85 | $27.14 | 47100 |
| 2021-08-13 | 57.18 | $27.40 | 33600 |
| 2021-08-12 | 56.39 | $27.43 | 44700 |
| 2021-08-11 | 55.49 | $27.38 | 53631 |
| 2021-08-10 | 54.55 | $27.52 | 51722 |
| 2021-08-09 | 53.51 | $27.53 | 45914 |
| 2021-08-06 | 52.42 | $27.34 | 49500 |
| 2021-08-05 | 51.28 | $27.30 | 47542 |
| 2021-08-04 | 50.09 | $27.20 | 65000 |
| 2021-08-03 | 48.85 | $27.20 | 61700 |
| 2021-08-02 | 47.55 | $27.14 | 100800 |
| 2021-07-30 | 46.17 | $26.90 | 52533 |
| 2021-07-29 | 44.76 | $26.88 | 57844 |
| 2021-07-28 | 43.20 | $26.71 | 125900 |
| 2021-07-27 | 41.58 | $26.34 | 187000 |
| 2021-07-26 | 39.89 | $27.21 | 78100 |
| 2021-07-23 | 37.62 | $27.44 | 63800 |
| 2021-07-22 | 35.20 | $27.22 | 40230 |
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