Is Amerant Bancorp Inc. (AMTB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Amerant Bancorp Inc. (AMTB) research center and poll results.
NYSE : AMTB
Amerant Bancorp Inc.
$26.18 USD
-$0.22 (-0.83%)
- Volume
- 413.15K
- Average Volume
- 288.23K
- Market Capitalization
- $1.03B
- P/E Ratio
- 18.62
- Dividend Yield
- 1.38%
- Price Target
- $25.00
- Year High
- $26.66
- Year Low
- $15.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $3.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.31
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.24
Average
23.39
Maximum
34.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.31 | $26.18 | 453310 |
| 2026-07-16 | 25.16 | $26.40 | 500548 |
| 2026-07-15 | 25.00 | $25.76 | 455723 |
| 2026-07-14 | 24.88 | $25.63 | 248600 |
| 2026-07-13 | 24.80 | $25.63 | 154115 |
| 2026-07-10 | 24.70 | $25.50 | 187400 |
| 2026-07-09 | 24.61 | $25.54 | 228600 |
| 2026-07-08 | 24.49 | $25.01 | 266300 |
| 2026-07-07 | 24.39 | $25.55 | 356200 |
| 2026-07-06 | 24.25 | $26.05 | 279300 |
| 2026-07-02 | 24.07 | $25.37 | 334347 |
| 2026-07-01 | 23.89 | $26.16 | 279703 |
| 2026-06-30 | 23.70 | $25.52 | 549200 |
| 2026-06-29 | 23.53 | $25.19 | 497100 |
| 2026-06-26 | 23.41 | $25.42 | 993140 |
| 2026-06-25 | 23.26 | $24.96 | 411750 |
| 2026-06-24 | 23.14 | $24.67 | 265345 |
| 2026-06-23 | 23.05 | $24.28 | 437804 |
| 2026-06-22 | 22.96 | $23.81 | 233694 |
| 2026-06-18 | 22.89 | $23.60 | 462814 |
| 2026-06-17 | 22.84 | $23.23 | 475200 |
| 2026-06-16 | 22.79 | $23.20 | 224900 |
| 2026-06-15 | 22.75 | $23.31 | 299600 |
| 2026-06-12 | 22.70 | $23.91 | 323943 |
| 2026-06-11 | 22.64 | $23.79 | 212616 |
| 2026-06-10 | 22.57 | $23.54 | 219533 |
| 2026-06-09 | 22.55 | $23.32 | 192300 |
| 2026-06-08 | 22.53 | $22.87 | 188700 |
| 2026-06-05 | 22.56 | $22.78 | 193501 |
| 2026-06-04 | 22.59 | $22.54 | 266016 |
| 2026-06-03 | 22.63 | $21.61 | 165628 |
| 2026-06-02 | 22.70 | $22.53 | 128541 |
| 2026-06-01 | 22.71 | $22.07 | 190345 |
| 2026-05-29 | 22.75 | $22.72 | 325000 |
| 2026-05-28 | 22.76 | $22.43 | 220400 |
| 2026-05-27 | 22.79 | $22.58 | 234000 |
| 2026-05-26 | 22.80 | $22.91 | 242447 |
| 2026-05-22 | 22.79 | $22.46 | 141300 |
| 2026-05-21 | 22.81 | $22.40 | 160931 |
| 2026-05-20 | 22.89 | $22.50 | 309600 |
| 2026-05-19 | 22.95 | $22.25 | 164500 |
| 2026-05-18 | 23.01 | $22.51 | 160700 |
| 2026-05-15 | 23.09 | $22.30 | 226206 |
| 2026-05-14 | 23.16 | $22.65 | 200800 |
| 2026-05-13 | 23.21 | $22.50 | 206614 |
| 2026-05-12 | 23.28 | $22.98 | 211100 |
| 2026-05-11 | 23.33 | $23.09 | 176100 |
| 2026-05-08 | 23.37 | $23.43 | 163600 |
| 2026-05-07 | 23.39 | $23.38 | 168500 |
| 2026-05-06 | 23.43 | $23.37 | 262305 |
| 2026-05-05 | 23.46 | $23.00 | 185900 |
| 2026-05-04 | 23.47 | $22.63 | 243132 |
| 2026-05-01 | 23.50 | $22.94 | 187848 |
| 2026-04-30 | 23.49 | $22.97 | 327700 |
| 2026-04-29 | 23.47 | $22.87 | 307000 |
| 2026-04-28 | 23.43 | $22.85 | 280242 |
| 2026-04-27 | 23.37 | $22.73 | 363713 |
| 2026-04-24 | 23.31 | $22.82 | 407700 |
| 2026-04-23 | 23.25 | $24.00 | 349345 |
| 2026-04-22 | 23.14 | $23.64 | 220918 |
| 2026-04-21 | 23.02 | $23.56 | 263000 |
| 2026-04-20 | 22.91 | $23.99 | 484800 |
| 2026-04-17 | 22.75 | $23.81 | 683845 |
| 2026-04-16 | 22.60 | $23.70 | 145306 |
| 2026-04-15 | 22.43 | $23.90 | 141249 |
| 2026-04-14 | 22.28 | $23.92 | 186900 |
| 2026-04-13 | 22.13 | $23.90 | 154237 |
| 2026-04-10 | 21.97 | $23.81 | 189511 |
| 2026-04-09 | 21.82 | $24.22 | 328600 |
| 2026-04-08 | 21.66 | $23.88 | 255927 |
| 2026-04-07 | 21.54 | $23.19 | 237600 |
| 2026-04-06 | 21.44 | $23.22 | 233000 |
| 2026-04-02 | 21.35 | $22.77 | 173600 |
| 2026-04-01 | 21.30 | $22.58 | 334800 |
| 2026-03-31 | 21.26 | $22.04 | 257040 |
| 2026-03-30 | 21.23 | $21.67 | 207036 |
| 2026-03-27 | 21.24 | $21.48 | 171901 |
| 2026-03-26 | 21.23 | $21.78 | 152100 |
| 2026-03-25 | 21.24 | $21.64 | 240000 |
| 2026-03-24 | 21.27 | $21.43 | 296300 |
| 2026-03-23 | 21.27 | $21.33 | 313524 |
| 2026-03-20 | 21.28 | $20.71 | 399200 |
| 2026-03-19 | 21.38 | $20.78 | 213100 |
| 2026-03-18 | 21.46 | $20.32 | 272824 |
| 2026-03-17 | 21.57 | $20.90 | 289000 |
| 2026-03-16 | 21.66 | $20.92 | 228400 |
| 2026-03-13 | 21.73 | $20.67 | 361800 |
| 2026-03-12 | 21.82 | $20.91 | 252643 |
| 2026-03-11 | 21.92 | $21.00 | 428400 |
| 2026-03-10 | 22.02 | $21.40 | 301101 |
| 2026-03-09 | 22.11 | $21.31 | 377600 |
| 2026-03-06 | 22.20 | $21.34 | 394233 |
| 2026-03-05 | 22.29 | $21.72 | 419300 |
| 2026-03-04 | 22.34 | $21.78 | 177800 |
| 2026-03-03 | 22.36 | $21.58 | 198500 |
| 2026-03-02 | 22.38 | $21.73 | 226900 |
| 2026-02-27 | 22.38 | $21.35 | 560423 |
| 2026-02-26 | 22.40 | $22.07 | 199400 |
| 2026-02-25 | 22.34 | $22.11 | 173400 |
| 2026-02-24 | 22.27 | $21.54 | 187400 |
| 2026-02-23 | 22.24 | $21.54 | 357300 |
| 2026-02-20 | 22.22 | $22.59 | 190900 |
| 2026-02-19 | 22.20 | $22.48 | 220818 |
| 2026-02-18 | 22.16 | $22.38 | 215600 |
| 2026-02-17 | 22.06 | $22.73 | 165817 |
| 2026-02-13 | 21.97 | $22.44 | 186300 |
| 2026-02-12 | 21.89 | $22.43 | 206403 |
| 2026-02-11 | 21.80 | $22.85 | 360600 |
| 2026-02-10 | 21.65 | $23.05 | 189400 |
| 2026-02-09 | 21.49 | $23.14 | 179026 |
| 2026-02-06 | 21.35 | $23.22 | 248034 |
| 2026-02-05 | 21.23 | $22.99 | 257834 |
| 2026-02-04 | 21.09 | $22.75 | 430800 |
| 2026-02-03 | 20.98 | $22.28 | 465827 |
| 2026-02-02 | 20.89 | $21.89 | 581300 |
| 2026-01-30 | 20.78 | $21.70 | 344100 |
| 2026-01-29 | 20.67 | $21.73 | 293326 |
| 2026-01-28 | 20.57 | $20.88 | 292707 |
| 2026-01-27 | 20.53 | $20.85 | 265911 |
| 2026-01-26 | 20.49 | $20.82 | 263841 |
| 2026-01-23 | 20.46 | $21.26 | 478900 |
| 2026-01-22 | 20.40 | $22.21 | 419025 |
| 2026-01-21 | 20.31 | $21.60 | 259200 |
| 2026-01-20 | 20.24 | $20.37 | 188124 |
| 2026-01-16 | 20.26 | $20.84 | 162205 |
| 2026-01-15 | 20.24 | $21.00 | 190300 |
| 2026-01-14 | 20.20 | $20.47 | 167521 |
| 2026-01-13 | 20.20 | $19.99 | 159604 |
| 2026-01-12 | 20.23 | $19.88 | 272207 |
| 2026-01-09 | 20.26 | $20.35 | 250600 |
| 2026-01-08 | 20.27 | $20.78 | 290408 |
| 2026-01-07 | 20.22 | $20.19 | 214939 |
| 2026-01-06 | 20.19 | $20.42 | 217128 |
| 2026-01-05 | 20.14 | $20.52 | 403306 |
| 2026-01-02 | 20.08 | $19.71 | 315047 |
| 2025-12-31 | 20.06 | $19.51 | 430200 |
| 2025-12-30 | 20.03 | $19.78 | 173917 |
| 2025-12-29 | 19.99 | $20.03 | 180111 |
| 2025-12-26 | 19.93 | $20.06 | 132600 |
| 2025-12-24 | 19.87 | $20.23 | 81000 |
| 2025-12-23 | 19.81 | $20.15 | 172900 |
| 2025-12-22 | 19.71 | $20.37 | 247111 |
| 2025-12-19 | 19.59 | $20.16 | 592506 |
| 2025-12-18 | 19.45 | $20.67 | 212500 |
| 2025-12-17 | 19.28 | $20.43 | 176606 |
| 2025-12-16 | 19.11 | $20.38 | 171400 |
| 2025-12-15 | 18.94 | $20.48 | 192033 |
| 2025-12-12 | 18.79 | $20.48 | 193200 |
| 2025-12-11 | 18.66 | $20.49 | 242736 |
| 2025-12-10 | 18.53 | $20.52 | 344200 |
| 2025-12-09 | 18.40 | $19.86 | 208527 |
| 2025-12-08 | 18.28 | $19.59 | 193237 |
| 2025-12-05 | 18.15 | $19.28 | 168400 |
| 2025-12-04 | 18.02 | $19.35 | 251036 |
| 2025-12-03 | 17.93 | $19.41 | 172505 |
| 2025-12-02 | 17.81 | $18.85 | 223409 |
| 2025-12-01 | 17.73 | $19.08 | 241317 |
| 2025-11-28 | 17.61 | $18.81 | 157800 |
| 2025-11-26 | 17.52 | $18.85 | 329125 |
| 2025-11-25 | 17.42 | $18.94 | 344531 |
| 2025-11-24 | 17.31 | $18.22 | 331300 |
| 2025-11-21 | 17.28 | $18.03 | 361703 |
| 2025-11-20 | 17.26 | $17.28 | 336100 |
| 2025-11-19 | 17.24 | $17.20 | 275914 |
| 2025-11-18 | 17.27 | $17.10 | 318100 |
| 2025-11-17 | 17.33 | $16.94 | 327000 |
| 2025-11-14 | 17.40 | $17.60 | 254325 |
| 2025-11-13 | 17.42 | $17.78 | 281100 |
| 2025-11-12 | 17.42 | $18.00 | 470018 |
| 2025-11-11 | 17.46 | $17.83 | 473300 |
| 2025-11-10 | 17.52 | $17.40 | 461000 |
| 2025-11-07 | 17.58 | $17.09 | 405265 |
| 2025-11-06 | 17.64 | $16.70 | 479300 |
| 2025-11-05 | 17.75 | $17.44 | 217715 |
| 2025-11-04 | 17.83 | $17.15 | 324209 |
| 2025-11-03 | 17.91 | $17.12 | 281200 |
| 2025-10-31 | 18.01 | $16.77 | 294943 |
| 2025-10-30 | 18.10 | $16.99 | 363500 |
| 2025-10-29 | 18.19 | $16.73 | 390700 |
| 2025-10-28 | 18.31 | $16.89 | 515300 |
| 2025-10-27 | 18.43 | $17.53 | 404800 |
| 2025-10-24 | 18.52 | $17.56 | 577546 |
| 2025-10-23 | 18.64 | $16.99 | 515722 |
| 2025-10-22 | 18.80 | $17.71 | 633111 |
| 2025-10-21 | 18.92 | $18.34 | 126180 |
| 2025-10-20 | 19.02 | $18.41 | 191600 |
| 2025-10-17 | 19.12 | $17.96 | 261117 |
| 2025-10-16 | 19.25 | $17.74 | 239200 |
| 2025-10-15 | 19.43 | $18.86 | 175300 |
| 2025-10-14 | 19.52 | $19.05 | 140727 |
| 2025-10-13 | 19.60 | $18.56 | 133328 |
| 2025-10-10 | 19.72 | $18.23 | 256224 |
| 2025-10-09 | 19.86 | $19.00 | 242532 |
| 2025-10-08 | 19.97 | $18.97 | 182300 |
| 2025-10-07 | 20.08 | $18.86 | 204637 |
| 2025-10-06 | 20.19 | $18.99 | 270100 |
| 2025-10-03 | 20.31 | $18.60 | 237845 |
| 2025-10-02 | 20.45 | $18.78 | 152700 |
| 2025-10-01 | 20.59 | $19.21 | 412905 |
| 2025-09-30 | 20.69 | $19.27 | 256131 |
| 2025-09-29 | 20.79 | $19.33 | 101000 |
| 2025-09-26 | 20.90 | $19.94 | 246245 |
| 2025-09-25 | 20.98 | $20.10 | 87712 |
| 2025-09-24 | 21.04 | $20.16 | 109500 |
| 2025-09-23 | 21.10 | $20.36 | 119000 |
| 2025-09-22 | 21.15 | $20.35 | 186007 |
| 2025-09-19 | 21.19 | $20.70 | 478200 |
| 2025-09-18 | 21.15 | $21.29 | 412000 |
| 2025-09-17 | 21.10 | $20.70 | 204100 |
| 2025-09-16 | 21.06 | $20.60 | 199000 |
| 2025-09-15 | 21.04 | $20.90 | 139200 |
| 2025-09-12 | 20.98 | $21.07 | 79548 |
| 2025-09-11 | 20.96 | $21.29 | 95816 |
| 2025-09-10 | 20.91 | $21.09 | 72600 |
| 2025-09-09 | 20.86 | $21.10 | 113546 |
| 2025-09-08 | 20.75 | $21.44 | 117800 |
| 2025-09-05 | 20.63 | $21.28 | 164300 |
| 2025-09-04 | 20.49 | $21.65 | 92500 |
| 2025-09-03 | 20.35 | $21.19 | 113907 |
| 2025-09-02 | 20.24 | $21.25 | 121500 |
| 2025-08-29 | 20.12 | $21.50 | 125321 |
| 2025-08-28 | 19.98 | $21.50 | 169300 |
| 2025-08-27 | 19.87 | $21.43 | 142944 |
| 2025-08-26 | 19.78 | $21.37 | 162220 |
| 2025-08-25 | 19.71 | $21.20 | 167300 |
| 2025-08-22 | 19.66 | $21.28 | 335226 |
| 2025-08-21 | 19.61 | $19.96 | 93200 |
| 2025-08-20 | 19.62 | $20.13 | 143304 |
| 2025-08-19 | 19.62 | $20.01 | 191200 |
| 2025-08-18 | 19.62 | $20.09 | 162400 |
| 2025-08-15 | 19.61 | $19.85 | 287400 |
| 2025-08-14 | 19.61 | $20.49 | 247700 |
| 2025-08-13 | 19.58 | $20.44 | 217302 |
| 2025-08-12 | 19.53 | $19.96 | 159733 |
| 2025-08-11 | 19.50 | $19.07 | 117300 |
| 2025-08-08 | 19.55 | $18.86 | 175200 |
| 2025-08-07 | 19.59 | $18.56 | 133000 |
| 2025-08-06 | 19.66 | $18.79 | 120100 |
| 2025-08-05 | 19.71 | $19.04 | 196040 |
| 2025-08-04 | 19.74 | $18.94 | 224600 |
| 2025-08-01 | 19.76 | $18.61 | 232200 |
| 2025-07-31 | 19.81 | $19.30 | 221900 |
| 2025-07-30 | 19.81 | $19.60 | 235700 |
| 2025-07-29 | 19.77 | $20.06 | 216741 |
| 2025-07-28 | 19.68 | $20.17 | 191221 |
| 2025-07-25 | 19.58 | $20.27 | 240217 |
| 2025-07-24 | 19.46 | $20.24 | 425100 |
| 2025-07-23 | 19.33 | $20.12 | 149106 |
| 2025-07-22 | 19.20 | $19.95 | 173100 |
| 2025-07-21 | 19.07 | $19.83 | 148222 |
| 2025-07-18 | 18.91 | $19.95 | 268500 |
| 2025-07-17 | 18.75 | $19.85 | 264100 |
| 2025-07-16 | 18.58 | $19.44 | 177433 |
| 2025-07-15 | 18.46 | $19.35 | 251400 |
| 2025-07-14 | 18.34 | $20.02 | 221331 |
| 2025-07-11 | 18.22 | $19.73 | 157300 |
| 2025-07-10 | 18.13 | $19.99 | 242028 |
| 2025-07-09 | 18.04 | $19.72 | 126500 |
| 2025-07-08 | 17.93 | $19.73 | 259301 |
| 2025-07-07 | 17.82 | $19.26 | 256600 |
| 2025-07-03 | 17.70 | $19.64 | 149200 |
| 2025-07-02 | 17.58 | $19.19 | 215800 |
| 2025-07-01 | 17.49 | $18.90 | 260045 |
| 2025-06-30 | 17.40 | $18.23 | 253200 |
| 2025-06-27 | 17.37 | $18.09 | 631000 |
| 2025-06-26 | 17.35 | $18.01 | 160300 |
| 2025-06-25 | 17.32 | $17.50 | 132024 |
| 2025-06-24 | 17.33 | $17.69 | 164845 |
| 2025-06-23 | 17.30 | $17.31 | 155404 |
| 2025-06-20 | 17.29 | $16.69 | 232300 |
| 2025-06-18 | 17.32 | $16.58 | 125400 |
| 2025-06-17 | 17.39 | $16.60 | 139000 |
| 2025-06-16 | 17.46 | $16.94 | 170706 |
| 2025-06-13 | 17.52 | $17.01 | 109600 |
| 2025-06-12 | 17.58 | $17.65 | 106400 |
| 2025-06-11 | 17.62 | $17.88 | 159933 |
| 2025-06-10 | 17.64 | $18.12 | 385500 |
| 2025-06-09 | 17.63 | $17.65 | 201500 |
| 2025-06-06 | 17.64 | $17.38 | 415520 |
| 2025-06-05 | 17.65 | $17.00 | 108800 |
| 2025-06-04 | 17.67 | $17.14 | 167848 |
| 2025-06-03 | 17.68 | $17.34 | 325827 |
| 2025-06-02 | 17.69 | $17.25 | 180700 |
| 2025-05-30 | 17.70 | $17.53 | 170112 |
| 2025-05-29 | 17.67 | $17.75 | 130800 |
| 2025-05-28 | 17.63 | $17.41 | 127729 |
| 2025-05-27 | 17.61 | $17.68 | 198100 |
| 2025-05-23 | 17.57 | $17.06 | 229622 |
| 2025-05-22 | 17.56 | $17.20 | 116124 |
| 2025-05-21 | 17.54 | $17.24 | 157819 |
| 2025-05-20 | 17.66 | $18.04 | 166600 |
| 2025-05-19 | 17.71 | $18.02 | 118505 |
| 2025-05-16 | 17.73 | $18.09 | 155271 |
| 2025-05-15 | 17.75 | $18.26 | 169416 |
| 2025-05-14 | 17.76 | $18.29 | 160418 |
| 2025-05-13 | 17.77 | $18.31 | 276000 |
| 2025-05-12 | 17.76 | $17.95 | 368028 |
| 2025-05-09 | 17.75 | $17.81 | 199132 |
| 2025-05-08 | 17.75 | $17.71 | 188900 |
| 2025-05-07 | 17.79 | $17.28 | 201000 |
| 2025-05-06 | 17.79 | $17.44 | 155700 |
| 2025-05-05 | 17.80 | $17.46 | 208223 |
| 2025-05-02 | 17.81 | $17.55 | 253138 |
| 2025-05-01 | 17.85 | $16.86 | 268100 |
| 2025-04-30 | 18.05 | $16.84 | 238400 |
| 2025-04-29 | 18.24 | $17.06 | 158100 |
| 2025-04-28 | 18.42 | $16.94 | 224945 |
| 2025-04-25 | 18.60 | $16.81 | 341200 |
| 2025-04-24 | 18.83 | $16.93 | 534928 |
| 2025-04-23 | 19.04 | $19.48 | 125900 |
| 2025-04-22 | 19.14 | $19.14 | 177300 |
| 2025-04-21 | 19.25 | $18.33 | 182900 |
| 2025-04-17 | 19.39 | $18.61 | 149200 |
| 2025-04-16 | 19.52 | $18.48 | 146200 |
| 2025-04-15 | 19.66 | $18.48 | 215300 |
| 2025-04-14 | 19.80 | $17.95 | 163633 |
| 2025-04-11 | 19.96 | $17.74 | 180600 |
| 2025-04-10 | 20.13 | $17.95 | 356000 |
| 2025-04-09 | 20.26 | $18.46 | 294024 |
| 2025-04-08 | 20.37 | $17.34 | 210806 |
| 2025-04-07 | 20.54 | $17.65 | 219400 |
| 2025-04-04 | 20.69 | $17.59 | 301917 |
| 2025-04-03 | 20.89 | $18.35 | 274113 |
| 2025-04-02 | 21.06 | $20.89 | 119700 |
| 2025-04-01 | 21.11 | $20.65 | 118300 |
| 2025-03-31 | 21.19 | $20.64 | 251839 |
| 2025-03-28 | 21.29 | $20.59 | 278511 |
| 2025-03-27 | 21.41 | $21.27 | 92309 |
| 2025-03-26 | 21.48 | $21.27 | 110300 |
| 2025-03-25 | 21.54 | $21.33 | 134100 |
| 2025-03-24 | 21.60 | $21.49 | 114856 |
| 2025-03-21 | 21.65 | $21.04 | 338118 |
| 2025-03-20 | 21.74 | $21.14 | 98846 |
| 2025-03-19 | 21.86 | $21.41 | 113125 |
| 2025-03-18 | 21.98 | $21.26 | 95400 |
| 2025-03-17 | 22.11 | $21.13 | 115442 |
| 2025-03-14 | 22.24 | $21.05 | 133726 |
| 2025-03-13 | 22.38 | $20.60 | 125300 |
| 2025-03-12 | 22.51 | $20.79 | 142500 |
| 2025-03-11 | 22.67 | $20.66 | 171816 |
| 2025-03-10 | 22.80 | $20.71 | 220336 |
| 2025-03-07 | 22.92 | $21.58 | 187546 |
| 2025-03-06 | 23.00 | $21.72 | 146800 |
| 2025-03-05 | 23.07 | $21.90 | 223700 |
| 2025-03-04 | 23.12 | $22.14 | 198400 |
| 2025-03-03 | 23.15 | $22.77 | 151000 |
| 2025-02-28 | 23.17 | $22.96 | 188533 |
| 2025-02-27 | 23.17 | $22.56 | 187609 |
| 2025-02-26 | 23.20 | $22.55 | 121400 |
| 2025-02-25 | 23.24 | $22.63 | 167100 |
| 2025-02-24 | 23.28 | $22.47 | 165100 |
| 2025-02-21 | 23.32 | $22.69 | 208500 |
| 2025-02-20 | 23.36 | $23.65 | 144900 |
| 2025-02-19 | 23.30 | $23.75 | 120943 |
| 2025-02-18 | 23.25 | $23.84 | 253632 |
| 2025-02-14 | 23.16 | $23.85 | 117700 |
| 2025-02-13 | 23.06 | $23.71 | 184700 |
| 2025-02-12 | 22.98 | $23.36 | 174000 |
| 2025-02-11 | 22.88 | $23.95 | 142000 |
| 2025-02-10 | 22.71 | $23.20 | 159319 |
| 2025-02-07 | 22.55 | $23.14 | 298836 |
| 2025-02-06 | 22.45 | $23.17 | 182945 |
| 2025-02-05 | 22.36 | $23.15 | 147526 |
| 2025-02-04 | 22.28 | $22.92 | 190100 |
| 2025-02-03 | 22.23 | $22.62 | 239900 |
| 2025-01-31 | 22.17 | $23.20 | 260348 |
| 2025-01-30 | 22.13 | $23.08 | 192800 |
| 2025-01-29 | 22.10 | $23.13 | 131000 |
| 2025-01-28 | 22.06 | $23.22 | 151925 |
| 2025-01-27 | 22.03 | $23.53 | 364017 |
| 2025-01-24 | 21.99 | $23.23 | 249836 |
| 2025-01-23 | 21.96 | $23.48 | 402200 |
| 2025-01-22 | 21.90 | $22.40 | 227500 |
| 2025-01-21 | 21.90 | $22.73 | 222625 |
| 2025-01-17 | 21.91 | $22.21 | 125015 |
| 2025-01-16 | 22.01 | $21.86 | 158504 |
| 2025-01-15 | 22.16 | $22.01 | 126400 |
| 2025-01-14 | 22.29 | $21.31 | 136644 |
| 2025-01-13 | 22.46 | $20.55 | 194300 |
| 2025-01-10 | 22.69 | $20.14 | 197419 |
| 2025-01-08 | 22.95 | $21.08 | 185600 |
| 2025-01-07 | 23.14 | $21.36 | 237002 |
| 2025-01-06 | 23.36 | $21.59 | 181900 |
| 2025-01-03 | 23.54 | $21.78 | 176125 |
| 2025-01-02 | 23.72 | $21.56 | 135022 |
| 2024-12-31 | 23.89 | $22.41 | 157600 |
| 2024-12-30 | 24.03 | $22.44 | 101503 |
| 2024-12-27 | 24.16 | $22.33 | 144800 |
| 2024-12-26 | 24.29 | $22.65 | 108400 |
| 2024-12-24 | 24.41 | $22.62 | 90937 |
| 2024-12-23 | 24.56 | $22.62 | 286843 |
| 2024-12-20 | 24.71 | $22.32 | 1.3M |
| 2024-12-19 | 24.84 | $22.41 | 261500 |
| 2024-12-18 | 24.92 | $22.86 | 312441 |
| 2024-12-17 | 24.96 | $24.29 | 195729 |
| 2024-12-16 | 24.92 | $24.89 | 187500 |
| 2024-12-13 | 24.87 | $24.52 | 157821 |
| 2024-12-12 | 24.84 | $24.83 | 201900 |
| 2024-12-11 | 24.81 | $25.08 | 237731 |
| 2024-12-10 | 24.77 | $25.29 | 385510 |
| 2024-12-09 | 24.72 | $25.04 | 178400 |
| 2024-12-06 | 24.67 | $25.61 | 259500 |
| 2024-12-05 | 24.58 | $25.19 | 260500 |
| 2024-12-04 | 24.53 | $25.44 | 292647 |
| 2024-12-03 | 24.33 | $25.05 | 154900 |
| 2024-12-02 | 24.12 | $25.19 | 273900 |
| 2024-11-29 | 23.91 | $24.87 | 122700 |
| 2024-11-27 | 23.73 | $25.08 | 220200 |
| 2024-11-26 | 23.55 | $25.05 | 201048 |
| 2024-11-25 | 23.37 | $25.55 | 429600 |
| 2024-11-22 | 23.19 | $25.69 | 435800 |
| 2024-11-21 | 22.95 | $24.92 | 385106 |
| 2024-11-20 | 22.74 | $23.90 | 320000 |
| 2024-11-19 | 22.56 | $23.71 | 144600 |
| 2024-11-18 | 22.41 | $23.52 | 134600 |
| 2024-11-15 | 22.26 | $23.86 | 144300 |
| 2024-11-14 | 22.11 | $24.00 | 265300 |
| 2024-11-13 | 21.97 | $24.06 | 245042 |
| 2024-11-12 | 21.83 | $24.32 | 256635 |
| 2024-11-11 | 21.64 | $24.42 | 312425 |
| 2024-11-08 | 21.44 | $24.00 | 191343 |
| 2024-11-07 | 21.25 | $23.81 | 340000 |
| 2024-11-06 | 21.05 | $24.17 | 692400 |
| 2024-11-05 | 20.83 | $21.42 | 138915 |
| 2024-11-04 | 20.75 | $20.82 | 150800 |
| 2024-11-01 | 20.72 | $20.94 | 138800 |
| 2024-10-31 | 20.69 | $21.32 | 264700 |
| 2024-10-30 | 20.64 | $21.48 | 383643 |
| 2024-10-29 | 20.58 | $21.53 | 153915 |
| 2024-10-28 | 20.51 | $22.00 | 300326 |
| 2024-10-25 | 20.48 | $20.88 | 225922 |
| 2024-10-24 | 20.46 | $20.66 | 188600 |
| 2024-10-23 | 20.45 | $20.27 | 150900 |
| 2024-10-22 | 20.48 | $20.64 | 199212 |
| 2024-10-21 | 20.51 | $20.53 | 255546 |
| 2024-10-18 | 20.56 | $20.95 | 211546 |
| 2024-10-17 | 20.60 | $21.18 | 142200 |
| 2024-10-16 | 20.67 | $21.16 | 303813 |
| 2024-10-15 | 20.71 | $20.70 | 271500 |
| 2024-10-14 | 20.77 | $20.43 | 154000 |
| 2024-10-11 | 20.83 | $20.17 | 278411 |
| 2024-10-10 | 20.91 | $19.66 | 163534 |
| 2024-10-09 | 20.96 | $19.82 | 136632 |
| 2024-10-08 | 21.00 | $19.92 | 153000 |
| 2024-10-07 | 21.05 | $20.15 | 71546 |
| 2024-10-04 | 21.08 | $20.43 | 134727 |
| 2024-10-03 | 21.10 | $20.18 | 110802 |
| 2024-10-02 | 21.14 | $20.26 | 165933 |
| 2024-10-01 | 21.19 | $20.28 | 254100 |
| 2024-09-30 | 21.25 | $21.37 | 497607 |
| 2024-09-27 | 21.28 | $20.51 | 874240 |
| 2024-09-26 | 21.35 | $20.48 | 1.4M |
| 2024-09-25 | 21.41 | $20.84 | 80820 |
| 2024-09-24 | 21.45 | $21.22 | 55900 |
| 2024-09-23 | 21.47 | $21.54 | 68101 |
| 2024-09-20 | 21.50 | $21.66 | 335016 |
| 2024-09-19 | 21.45 | $22.56 | 111317 |
| 2024-09-18 | 21.36 | $22.00 | 81244 |
| 2024-09-17 | 21.29 | $21.92 | 73200 |
| 2024-09-16 | 21.25 | $21.71 | 67700 |
| 2024-09-13 | 21.20 | $21.61 | 89640 |
| 2024-09-12 | 21.13 | $20.77 | 57500 |
| 2024-09-11 | 21.07 | $20.54 | 55447 |
| 2024-09-10 | 21.03 | $20.94 | 68430 |
| 2024-09-09 | 20.95 | $20.85 | 75300 |
| 2024-09-06 | 20.89 | $20.73 | 52346 |
| 2024-09-05 | 20.84 | $20.98 | 48041 |
| 2024-09-04 | 20.74 | $21.22 | 48800 |
| 2024-09-03 | 20.64 | $21.49 | 74100 |
| 2024-08-30 | 20.51 | $22.06 | 140418 |
| 2024-08-29 | 20.41 | $21.89 | 62100 |
| 2024-08-28 | 20.38 | $21.62 | 84600 |
| 2024-08-27 | 20.42 | $21.69 | 93517 |
| 2024-08-26 | 20.45 | $21.61 | 136400 |
| 2024-08-23 | 20.47 | $22.07 | 139817 |
| 2024-08-22 | 20.49 | $20.72 | 53700 |
| 2024-08-21 | 20.66 | $20.74 | 51900 |
| 2024-08-20 | 20.95 | $20.60 | 66300 |
| 2024-08-19 | 21.25 | $21.16 | 94100 |
| 2024-08-16 | 21.51 | $20.68 | 78800 |
| 2024-08-15 | 21.76 | $20.22 | 92400 |
| 2024-08-14 | 22.05 | $19.55 | 92700 |
| 2024-08-13 | 22.41 | $19.87 | 88149 |
| 2024-08-12 | 22.71 | $19.34 | 90100 |
| 2024-08-09 | 22.99 | $19.48 | 99700 |
| 2024-08-08 | 23.23 | $19.71 | 89443 |
| 2024-08-07 | 23.46 | $19.05 | 120708 |
| 2024-08-06 | 23.67 | $19.26 | 236600 |
| 2024-08-05 | 23.83 | $18.97 | 226203 |
| 2024-08-02 | 23.99 | $20.02 | 170600 |
| 2024-08-01 | 24.10 | $21.18 | 169228 |
| 2024-07-31 | 24.16 | $22.49 | 216400 |
| 2024-07-30 | 24.18 | $22.34 | 162700 |
| 2024-07-29 | 24.20 | $21.85 | 201801 |
| 2024-07-26 | 24.24 | $22.49 | 265400 |
| 2024-07-25 | 24.21 | $24.27 | 307535 |
| 2024-07-24 | 24.06 | $26.37 | 215700 |
| 2024-07-23 | 23.79 | $26.72 | 226800 |
| 2024-07-22 | 23.52 | $26.31 | 168300 |
| 2024-07-19 | 23.25 | $25.80 | 184000 |
| 2024-07-18 | 23.01 | $26.02 | 219600 |
| 2024-07-17 | 22.77 | $26.61 | 285400 |
| 2024-07-16 | 22.52 | $25.84 | 342306 |
| 2024-07-15 | 22.29 | $25.01 | 313445 |
| 2024-07-12 | 22.12 | $24.32 | 200400 |
| 2024-07-11 | 22.01 | $24.23 | 203933 |
| 2024-07-10 | 21.87 | $23.30 | 101300 |
| 2024-07-09 | 21.77 | $22.50 | 73786 |
| 2024-07-08 | 21.73 | $22.22 | 68000 |
| 2024-07-05 | 21.71 | $22.06 | 86800 |
| 2024-07-03 | 21.70 | $22.50 | 89348 |
| 2024-07-02 | 21.66 | $22.92 | 97500 |
| 2024-07-01 | 21.62 | $22.70 | 134400 |
| 2024-06-28 | 21.58 | $22.70 | 965610 |
| 2024-06-27 | 21.54 | $21.80 | 115400 |
| 2024-06-26 | 21.52 | $21.34 | 128200 |
| 2024-06-25 | 21.55 | $20.94 | 102600 |
| 2024-06-24 | 21.62 | $21.27 | 191843 |
| 2024-06-21 | 21.66 | $20.82 | 258123 |
| 2024-06-20 | 21.75 | $21.05 | 93442 |
| 2024-06-18 | 21.85 | $21.19 | 142000 |
| 2024-06-17 | 21.94 | $21.59 | 109812 |
| 2024-06-14 | 22.03 | $21.31 | 89245 |
| 2024-06-13 | 22.12 | $21.69 | 74945 |
| 2024-06-12 | 22.20 | $22.07 | 106713 |
| 2024-06-11 | 22.26 | $21.39 | 67724 |
| 2024-06-10 | 22.34 | $21.34 | 93500 |
| 2024-06-07 | 22.42 | $21.75 | 54229 |
| 2024-06-06 | 22.49 | $21.78 | 56833 |
| 2024-06-05 | 22.54 | $21.78 | 55400 |
| 2024-06-04 | 22.57 | $21.68 | 86940 |
| 2024-06-03 | 22.62 | $22.16 | 113941 |
| 2024-05-31 | 22.64 | $22.04 | 134703 |
| 2024-05-30 | 22.67 | $21.82 | 55134 |
| 2024-05-29 | 22.70 | $21.38 | 75217 |
| 2024-05-28 | 22.71 | $21.92 | 71400 |
| 2024-05-24 | 22.71 | $22.31 | 49500 |
| 2024-05-23 | 22.67 | $22.13 | 76614 |
| 2024-05-22 | 22.67 | $22.70 | 67625 |
| 2024-05-21 | 22.67 | $22.96 | 69809 |
| 2024-05-20 | 22.66 | $23.02 | 85500 |
| 2024-05-17 | 22.62 | $23.34 | 90230 |
| 2024-05-16 | 22.57 | $23.20 | 87704 |
| 2024-05-15 | 22.47 | $23.22 | 73910 |
| 2024-05-14 | 22.35 | $23.21 | 52300 |
| 2024-05-13 | 22.24 | $22.98 | 52500 |
| 2024-05-10 | 22.14 | $22.98 | 62017 |
| 2024-05-09 | 22.04 | $23.13 | 67500 |
| 2024-05-08 | 21.96 | $22.77 | 54900 |
| 2024-05-07 | 21.88 | $22.44 | 71500 |
| 2024-05-06 | 21.89 | $22.62 | 116026 |
| 2024-05-03 | 21.91 | $22.61 | 83600 |
| 2024-05-02 | 21.89 | $22.64 | 81100 |
| 2024-05-01 | 21.87 | $22.35 | 56400 |
| 2024-04-30 | 21.86 | $21.66 | 87500 |
| 2024-04-29 | 21.90 | $21.89 | 82700 |
| 2024-04-26 | 21.94 | $21.58 | 71645 |
| 2024-04-25 | 22.03 | $22.08 | 205523 |
| 2024-04-24 | 22.08 | $22.72 | 83900 |
| 2024-04-23 | 22.04 | $22.72 | 70545 |
| 2024-04-22 | 22.02 | $22.33 | 95400 |
| 2024-04-19 | 22.01 | $22.18 | 103244 |
| 2024-04-18 | 22.04 | $21.29 | 93800 |
| 2024-04-17 | 22.10 | $20.80 | 47100 |
| 2024-04-16 | 22.13 | $20.93 | 43200 |
| 2024-04-15 | 22.16 | $20.99 | 55400 |
| 2024-04-12 | 22.20 | $21.15 | 51100 |
| 2024-04-11 | 22.23 | $21.36 | 57509 |
| 2024-04-10 | 22.27 | $21.25 | 88423 |
| 2024-04-09 | 22.30 | $22.70 | 50400 |
| 2024-04-08 | 22.26 | $22.89 | 98600 |
| 2024-04-05 | 22.23 | $22.31 | 42400 |
| 2024-04-04 | 22.22 | $22.20 | 73600 |
| 2024-04-03 | 22.20 | $22.26 | 68543 |
| 2024-04-02 | 22.16 | $22.29 | 71700 |
| 2024-04-01 | 22.08 | $22.78 | 57006 |
| 2024-03-28 | 21.99 | $23.29 | 106600 |
| 2024-03-27 | 21.88 | $23.08 | 73300 |
| 2024-03-26 | 21.78 | $21.97 | 38344 |
| 2024-03-25 | 21.75 | $22.27 | 33700 |
| 2024-03-22 | 21.71 | $22.25 | 48400 |
| 2024-03-21 | 21.68 | $22.83 | 76100 |
| 2024-03-20 | 21.62 | $22.31 | 60037 |
| 2024-03-19 | 21.59 | $21.43 | 57100 |
| 2024-03-18 | 21.63 | $21.50 | 93500 |
| 2024-03-15 | 21.68 | $21.96 | 201421 |
| 2024-03-14 | 21.72 | $21.70 | 113900 |
| 2024-03-13 | 21.73 | $22.04 | 63149 |
| 2024-03-12 | 21.70 | $21.86 | 55716 |
| 2024-03-11 | 21.76 | $22.04 | 85638 |
| 2024-03-08 | 21.79 | $22.26 | 70000 |
| 2024-03-07 | 21.79 | $22.02 | 61200 |
| 2024-03-06 | 21.78 | $21.77 | 111600 |
| 2024-03-05 | 21.79 | $21.55 | 99143 |
| 2024-03-04 | 21.80 | $20.60 | 67656 |
| 2024-03-01 | 21.87 | $20.97 | 86542 |
| 2024-02-29 | 21.94 | $21.19 | 74206 |
| 2024-02-28 | 22.01 | $21.03 | 62300 |
| 2024-02-27 | 22.13 | $21.33 | 75400 |
| 2024-02-26 | 22.27 | $21.51 | 68500 |
| 2024-02-23 | 22.40 | $21.76 | 67731 |
| 2024-02-22 | 22.53 | $21.54 | 102800 |
| 2024-02-21 | 22.67 | $21.79 | 63920 |
| 2024-02-20 | 22.77 | $22.14 | 88500 |
| 2024-02-16 | 22.86 | $22.49 | 83424 |
| 2024-02-15 | 22.90 | $22.86 | 141400 |
| 2024-02-14 | 22.89 | $21.82 | 73948 |
| 2024-02-13 | 22.92 | $21.52 | 125900 |
| 2024-02-12 | 22.98 | $23.03 | 110143 |
| 2024-02-09 | 22.99 | $22.69 | 103640 |
| 2024-02-08 | 23.03 | $22.16 | 109900 |
| 2024-02-07 | 23.12 | $21.90 | 145302 |
| 2024-02-06 | 23.21 | $21.84 | 118843 |
| 2024-02-05 | 23.34 | $21.79 | 114000 |
| 2024-02-02 | 23.46 | $22.13 | 96430 |
| 2024-02-01 | 23.57 | $22.29 | 110733 |
| 2024-01-31 | 23.67 | $22.61 | 132746 |
| 2024-01-30 | 23.78 | $23.49 | 82706 |
| 2024-01-29 | 23.84 | $24.01 | 137000 |
| 2024-01-26 | 23.90 | $24.17 | 141332 |
| 2024-01-25 | 23.96 | $24.41 | 172200 |
| 2024-01-24 | 24.02 | $24.17 | 74700 |
| 2024-01-23 | 24.05 | $23.89 | 75939 |
| 2024-01-22 | 24.09 | $24.01 | 71200 |
| 2024-01-19 | 24.12 | $23.25 | 82914 |
| 2024-01-18 | 24.19 | $22.54 | 60143 |
| 2024-01-17 | 24.28 | $22.54 | 71900 |
| 2024-01-16 | 24.39 | $22.74 | 99100 |
| 2024-01-12 | 24.50 | $23.20 | 65100 |
| 2024-01-11 | 24.59 | $23.45 | 74700 |
| 2024-01-10 | 24.57 | $23.92 | 34644 |
| 2024-01-09 | 24.54 | $23.82 | 47800 |
| 2024-01-08 | 24.51 | $24.27 | 73226 |
| 2024-01-05 | 24.43 | $24.34 | 143100 |
| 2024-01-04 | 24.30 | $24.24 | 49531 |
| 2024-01-03 | 24.19 | $24.29 | 74400 |
| 2024-01-02 | 24.09 | $24.87 | 112818 |
| 2023-12-29 | 23.94 | $24.57 | 57500 |
| 2023-12-28 | 23.75 | $25.33 | 80727 |
| 2023-12-27 | 23.55 | $25.43 | 47501 |
| 2023-12-26 | 23.31 | $25.56 | 38509 |
| 2023-12-22 | 23.08 | $24.80 | 46424 |
| 2023-12-21 | 22.89 | $24.56 | 94600 |
| 2023-12-20 | 22.72 | $24.63 | 226600 |
| 2023-12-19 | 22.53 | $24.75 | 88600 |
| 2023-12-18 | 22.34 | $24.31 | 70000 |
| 2023-12-15 | 22.18 | $24.67 | 203600 |
| 2023-12-14 | 21.97 | $25.00 | 107238 |
| 2023-12-13 | 21.76 | $24.89 | 117368 |
| 2023-12-12 | 21.57 | $23.16 | 34000 |
| 2023-12-11 | 21.36 | $23.35 | 77426 |
| 2023-12-08 | 21.15 | $23.12 | 54400 |
| 2023-12-07 | 20.94 | $22.79 | 62500 |
| 2023-12-06 | 20.76 | $21.75 | 64843 |
| 2023-12-05 | 20.64 | $22.01 | 39600 |
| 2023-12-04 | 20.53 | $22.23 | 53200 |
| 2023-12-01 | 20.42 | $21.89 | 93800 |
| 2023-11-30 | 20.28 | $20.71 | 74827 |
| 2023-11-29 | 20.16 | $21.29 | 48700 |
| 2023-11-28 | 20.00 | $20.68 | 31900 |
| 2023-11-27 | 19.87 | $21.03 | 34439 |
| 2023-11-24 | 19.70 | $21.04 | 17100 |
| 2023-11-22 | 19.55 | $21.08 | 40100 |
| 2023-11-21 | 19.36 | $20.81 | 54700 |
| 2023-11-20 | 19.17 | $20.96 | 54200 |
| 2023-11-17 | 18.99 | $21.10 | 70516 |
| 2023-11-16 | 18.79 | $20.45 | 30700 |
| 2023-11-15 | 18.71 | $20.83 | 74800 |
| 2023-11-14 | 18.62 | $21.07 | 82743 |
| 2023-11-13 | 18.54 | $19.04 | 32548 |
| 2023-11-10 | 18.54 | $19.14 | 35207 |
| 2023-11-09 | 18.50 | $18.94 | 32713 |
| 2023-11-08 | 18.49 | $19.18 | 48100 |
| 2023-11-07 | 18.48 | $19.41 | 44500 |
| 2023-11-06 | 18.46 | $19.71 | 54400 |
| 2023-11-03 | 18.42 | $19.96 | 66100 |
| 2023-11-02 | 18.34 | $19.25 | 60011 |
| 2023-11-01 | 18.31 | $18.17 | 49939 |
| 2023-10-31 | 18.27 | $18.23 | 55622 |
| 2023-10-30 | 18.24 | $18.02 | 62623 |
| 2023-10-27 | 18.21 | $17.63 | 42100 |
| 2023-10-26 | 18.20 | $17.92 | 50236 |
| 2023-10-25 | 18.17 | $17.40 | 87000 |
| 2023-10-24 | 18.18 | $17.08 | 84139 |
| 2023-10-23 | 18.21 | $17.24 | 49216 |
| 2023-10-20 | 18.25 | $17.22 | 118515 |
| 2023-10-19 | 18.27 | $18.85 | 53386 |
| 2023-10-18 | 18.22 | $19.01 | 40700 |
| 2023-10-17 | 18.18 | $19.47 | 68400 |
| 2023-10-16 | 18.12 | $18.96 | 59218 |
| 2023-10-13 | 18.08 | $18.38 | 38742 |
| 2023-10-12 | 18.12 | $18.69 | 51737 |
| 2023-10-11 | 18.18 | $19.07 | 42800 |
| 2023-10-10 | 18.18 | $18.94 | 36700 |
| 2023-10-09 | 18.22 | $18.89 | 43700 |
| 2023-10-06 | 18.26 | $18.47 | 48313 |
| 2023-10-05 | 18.31 | $18.49 | 75800 |
| 2023-10-04 | 18.35 | $17.53 | 126236 |
| 2023-10-03 | 18.44 | $17.50 | 47609 |
| 2023-10-02 | 18.53 | $17.45 | 75226 |
| 2023-09-29 | 18.64 | $17.44 | 63832 |
| 2023-09-28 | 18.70 | $17.39 | 46429 |
| 2023-09-27 | 18.77 | $17.46 | 38800 |
| 2023-09-26 | 18.85 | $17.72 | 40600 |
| 2023-09-25 | 18.90 | $18.04 | 31105 |
| 2023-09-22 | 18.92 | $17.68 | 31213 |
| 2023-09-21 | 18.97 | $17.88 | 40644 |
| 2023-09-20 | 19.01 | $18.19 | 59000 |
| 2023-09-19 | 19.04 | $18.26 | 63334 |
| 2023-09-18 | 19.09 | $18.16 | 69448 |
| 2023-09-15 | 19.17 | $19.23 | 583300 |
| 2023-09-14 | 19.19 | $19.72 | 57400 |
| 2023-09-13 | 19.16 | $19.24 | 85033 |
| 2023-09-12 | 19.16 | $19.69 | 41700 |
| 2023-09-11 | 19.17 | $19.70 | 66699 |
| 2023-09-08 | 19.19 | $19.49 | 50883 |
| 2023-09-07 | 19.23 | $19.32 | 79707 |
| 2023-09-06 | 19.27 | $19.29 | 60264 |
| 2023-09-05 | 19.34 | $19.29 | 75709 |
| 2023-09-01 | 19.41 | $19.52 | 53320 |
| 2023-08-31 | 19.45 | $18.77 | 89363 |
| 2023-08-30 | 19.53 | $18.84 | 54243 |
| 2023-08-29 | 19.60 | $19.06 | 72616 |
| 2023-08-28 | 19.65 | $18.58 | 98046 |
| 2023-08-25 | 19.71 | $18.49 | 45440 |
| 2023-08-24 | 19.78 | $18.76 | 61900 |
| 2023-08-23 | 19.85 | $18.68 | 61743 |
| 2023-08-22 | 19.93 | $18.78 | 45800 |
| 2023-08-21 | 19.97 | $19.23 | 41514 |
| 2023-08-18 | 20.01 | $19.67 | 50900 |
| 2023-08-17 | 20.00 | $19.58 | 35400 |
| 2023-08-16 | 20.03 | $19.18 | 51132 |
| 2023-08-15 | 20.07 | $19.28 | 52322 |
| 2023-08-14 | 20.07 | $19.87 | 45600 |
| 2023-08-11 | 20.01 | $20.16 | 44100 |
| 2023-08-10 | 19.92 | $20.25 | 41312 |
| 2023-08-09 | 19.86 | $20.15 | 39424 |
| 2023-08-08 | 19.79 | $20.64 | 46700 |
| 2023-08-07 | 19.67 | $20.73 | 54900 |
| 2023-08-04 | 19.53 | $20.29 | 35103 |
| 2023-08-03 | 19.41 | $20.41 | 62400 |
| 2023-08-02 | 19.27 | $20.15 | 58500 |
| 2023-08-01 | 19.15 | $20.02 | 47900 |
| 2023-07-31 | 19.04 | $19.82 | 68500 |
| 2023-07-28 | 18.90 | $19.98 | 46300 |
| 2023-07-27 | 18.79 | $20.10 | 59600 |
| 2023-07-26 | 18.68 | $20.26 | 69400 |
| 2023-07-25 | 18.58 | $19.58 | 47919 |
| 2023-07-24 | 18.49 | $20.17 | 83939 |
| 2023-07-21 | 18.40 | $19.41 | 71700 |
| 2023-07-20 | 18.32 | $20.23 | 71341 |
| 2023-07-19 | 18.26 | $19.96 | 63600 |
| 2023-07-18 | 18.22 | $19.19 | 63101 |
| 2023-07-17 | 18.24 | $18.63 | 55600 |
| 2023-07-14 | 18.30 | $18.40 | 64601 |
| 2023-07-13 | 18.37 | $19.06 | 50901 |
| 2023-07-12 | 18.44 | $18.74 | 61918 |
| 2023-07-11 | 18.49 | $18.19 | 35500 |
| 2023-07-10 | 18.58 | $18.03 | 41213 |
| 2023-07-07 | 18.71 | $17.84 | 70400 |
| 2023-07-06 | 18.85 | $17.62 | 65333 |
| 2023-07-05 | 18.96 | $17.76 | 72340 |
| 2023-07-03 | 18.99 | $17.75 | 39246 |
| 2023-06-30 | 19.07 | $17.19 | 83032 |
| 2023-06-29 | 19.11 | $17.77 | 95914 |
| 2023-06-28 | 19.10 | $17.91 | 58141 |
| 2023-06-27 | 19.13 | $18.09 | 52008 |
| 2023-06-26 | 19.16 | $17.92 | 86734 |
| 2023-06-23 | 19.18 | $18.28 | 420200 |
| 2023-06-22 | 19.19 | $17.90 | 97900 |
| 2023-06-21 | 19.23 | $18.92 | 72517 |
| 2023-06-20 | 19.20 | $19.15 | 89500 |
| 2023-06-16 | 19.14 | $19.68 | 132700 |
| 2023-06-15 | 19.06 | $19.82 | 63400 |
| 2023-06-14 | 18.95 | $19.81 | 63600 |
| 2023-06-13 | 18.81 | $20.36 | 68700 |
| 2023-06-12 | 18.64 | $19.85 | 81400 |
| 2023-06-09 | 18.47 | $19.98 | 40142 |
| 2023-06-08 | 18.29 | $20.55 | 58200 |
| 2023-06-07 | 18.09 | $20.74 | 115520 |
| 2023-06-06 | 17.87 | $19.80 | 79827 |
| 2023-06-05 | 17.72 | $18.39 | 67000 |
| 2023-06-02 | 17.65 | $19.34 | 81500 |
| 2023-06-01 | 17.51 | $17.84 | 61100 |
| 2023-05-31 | 17.46 | $17.65 | 255445 |
| 2023-05-30 | 17.38 | $18.52 | 39937 |
| 2023-05-26 | 17.37 | $18.69 | 31430 |
| 2023-05-25 | 17.37 | $18.39 | 44833 |
| 2023-05-24 | 17.37 | $18.50 | 57742 |
| 2023-05-23 | 17.36 | $18.57 | 58500 |
| 2023-05-22 | 17.34 | $18.28 | 74228 |
| 2023-05-19 | 17.35 | $18.07 | 71839 |
| 2023-05-18 | 17.37 | $17.95 | 65200 |
| 2023-05-17 | 17.42 | $17.78 | 99900 |
| 2023-05-16 | 17.49 | $16.85 | 43300 |
| 2023-05-15 | 17.60 | $16.99 | 73204 |
| 2023-05-12 | 17.73 | $16.56 | 79443 |
| 2023-05-11 | 17.87 | $16.27 | 76636 |
| 2023-05-10 | 18.04 | $16.63 | 68406 |
| 2023-05-09 | 18.19 | $16.41 | 40212 |
| 2023-05-08 | 18.36 | $16.78 | 43335 |
| 2023-05-05 | 18.57 | $16.96 | 78632 |
| 2023-05-04 | 18.75 | $16.59 | 109900 |
| 2023-05-03 | 18.96 | $16.69 | 105819 |
| 2023-05-02 | 19.17 | $16.20 | 69116 |
| 2023-05-01 | 19.47 | $18.30 | 60800 |
| 2023-04-28 | 19.64 | $18.60 | 82200 |
| 2023-04-27 | 19.78 | $18.51 | 72700 |
| 2023-04-26 | 19.94 | $18.25 | 71413 |
| 2023-04-25 | 20.14 | $18.16 | 93800 |
| 2023-04-24 | 20.35 | $18.53 | 78800 |
| 2023-04-21 | 20.52 | $18.29 | 110435 |
| 2023-04-20 | 20.70 | $19.13 | 78417 |
| 2023-04-19 | 20.85 | $19.18 | 70831 |
| 2023-04-18 | 21.07 | $18.87 | 63300 |
| 2023-04-17 | 21.23 | $19.65 | 82600 |
| 2023-04-14 | 21.37 | $19.40 | 67449 |
| 2023-04-13 | 21.59 | $19.73 | 60400 |
| 2023-04-12 | 21.76 | $19.53 | 56300 |
| 2023-04-11 | 21.96 | $19.80 | 105500 |
| 2023-04-10 | 22.12 | $21.05 | 113836 |
| 2023-04-06 | 22.33 | $20.55 | 49038 |
| 2023-04-05 | 22.57 | $20.74 | 52800 |
| 2023-04-04 | 22.87 | $21.01 | 58932 |
| 2023-04-03 | 23.16 | $22.06 | 121400 |
| 2023-03-31 | 23.44 | $21.76 | 449925 |
| 2023-03-30 | 23.75 | $21.30 | 89319 |
| 2023-03-29 | 24.07 | $21.75 | 91038 |
| 2023-03-28 | 24.40 | $22.25 | 69700 |
| 2023-03-27 | 24.71 | $22.33 | 74200 |
| 2023-03-24 | 25.02 | $22.09 | 104242 |
| 2023-03-23 | 25.35 | $21.76 | 81800 |
| 2023-03-22 | 25.72 | $22.25 | 71100 |
| 2023-03-21 | 26.05 | $23.45 | 109201 |
| 2023-03-20 | 26.31 | $22.07 | 122700 |
| 2023-03-17 | 26.66 | $22.55 | 136049 |
| 2023-03-16 | 26.98 | $23.84 | 116000 |
| 2023-03-15 | 27.25 | $23.05 | 146941 |
| 2023-03-14 | 27.55 | $23.58 | 157844 |
| 2023-03-13 | 27.84 | $22.92 | 127800 |
| 2023-03-10 | 28.14 | $25.24 | 97700 |
| 2023-03-09 | 28.32 | $25.43 | 76300 |
| 2023-03-08 | 28.51 | $26.74 | 54300 |
| 2023-03-07 | 28.66 | $26.87 | 31300 |
| 2023-03-06 | 28.80 | $27.56 | 45900 |
| 2023-03-03 | 28.91 | $27.91 | 43100 |
| 2023-03-02 | 28.98 | $27.72 | 31418 |
| 2023-03-01 | 29.00 | $28.44 | 47216 |
| 2023-02-28 | 28.97 | $28.40 | 90400 |
| 2023-02-27 | 28.91 | $28.55 | 36800 |
| 2023-02-24 | 28.82 | $28.71 | 52700 |
| 2023-02-23 | 28.72 | $29.11 | 57708 |
| 2023-02-22 | 28.62 | $28.79 | 76929 |
| 2023-02-21 | 28.55 | $28.67 | 30502 |
| 2023-02-17 | 28.51 | $29.15 | 40630 |
| 2023-02-16 | 28.42 | $28.93 | 41500 |
| 2023-02-15 | 28.34 | $29.27 | 28500 |
| 2023-02-14 | 28.25 | $29.00 | 25422 |
| 2023-02-13 | 28.19 | $29.42 | 31800 |
| 2023-02-10 | 28.12 | $28.94 | 25142 |
| 2023-02-09 | 28.06 | $28.81 | 31600 |
| 2023-02-08 | 27.98 | $29.21 | 34108 |
| 2023-02-07 | 27.88 | $29.74 | 42100 |
| 2023-02-06 | 27.76 | $29.67 | 91910 |
| 2023-02-03 | 27.63 | $29.79 | 66200 |
| 2023-02-02 | 27.48 | $29.25 | 88849 |
| 2023-02-01 | 27.37 | $28.16 | 52946 |
| 2023-01-31 | 27.30 | $27.84 | 79802 |
| 2023-01-30 | 27.25 | $27.15 | 61000 |
| 2023-01-27 | 27.23 | $26.75 | 30509 |
| 2023-01-26 | 27.22 | $26.70 | 44042 |
| 2023-01-25 | 27.23 | $27.17 | 32300 |
| 2023-01-24 | 27.22 | $27.34 | 56600 |
| 2023-01-23 | 27.18 | $27.86 | 68200 |
| 2023-01-20 | 27.18 | $27.43 | 149400 |
| 2023-01-19 | 27.14 | $27.26 | 71600 |
| 2023-01-18 | 27.15 | $27.46 | 69623 |
| 2023-01-17 | 27.04 | $27.77 | 51827 |
| 2023-01-13 | 26.93 | $28.03 | 37828 |
| 2023-01-12 | 26.84 | $27.71 | 40705 |
| 2023-01-11 | 26.82 | $27.36 | 46600 |
| 2023-01-10 | 26.84 | $27.25 | 47700 |
| 2023-01-09 | 26.86 | $27.15 | 55700 |
| 2023-01-06 | 26.90 | $27.23 | 82438 |
| 2023-01-05 | 26.93 | $26.81 | 40300 |
| 2023-01-04 | 26.99 | $27.04 | 156448 |
| 2023-01-03 | 27.05 | $26.59 | 137300 |
| 2022-12-30 | 27.21 | $26.84 | 62200 |
| 2022-12-29 | 27.36 | $26.94 | 40400 |
| 2022-12-28 | 27.48 | $26.47 | 35216 |
| 2022-12-27 | 27.61 | $26.80 | 55200 |
| 2022-12-23 | 27.73 | $26.96 | 46500 |
| 2022-12-22 | 27.84 | $26.67 | 69900 |
| 2022-12-21 | 27.99 | $27.77 | 86847 |
| 2022-12-20 | 28.09 | $26.75 | 144043 |
| 2022-12-19 | 28.25 | $27.45 | 258124 |
| 2022-12-16 | 28.36 | $25.20 | 204810 |
| 2022-12-15 | 28.58 | $25.52 | 99100 |
| 2022-12-14 | 28.81 | $26.33 | 117200 |
| 2022-12-13 | 29.00 | $27.17 | 174600 |
| 2022-12-12 | 29.14 | $27.83 | 42242 |
| 2022-12-09 | 29.25 | $27.59 | 26245 |
| 2022-12-08 | 29.37 | $27.97 | 33800 |
| 2022-12-07 | 29.41 | $27.94 | 36618 |
| 2022-12-06 | 29.48 | $28.03 | 32600 |
| 2022-12-05 | 29.58 | $28.23 | 116144 |
| 2022-12-02 | 29.67 | $29.77 | 28740 |
| 2022-12-01 | 29.64 | $29.77 | 58844 |
| 2022-11-30 | 29.64 | $29.46 | 79400 |
| 2022-11-29 | 29.69 | $29.03 | 40311 |
| 2022-11-28 | 29.74 | $29.24 | 86000 |
| 2022-11-25 | 29.77 | $29.01 | 58212 |
| 2022-11-23 | 29.86 | $29.64 | 20904 |
| 2022-11-22 | 29.91 | $29.95 | 28000 |
| 2022-11-21 | 29.91 | $29.81 | 32800 |
| 2022-11-18 | 29.90 | $29.72 | 51735 |
| 2022-11-17 | 29.84 | $29.58 | 39920 |
| 2022-11-16 | 29.67 | $30.20 | 42545 |
| 2022-11-15 | 29.50 | $30.15 | 66813 |
| 2022-11-14 | 29.33 | $29.89 | 60100 |
| 2022-11-11 | 29.17 | $29.92 | 50100 |
| 2022-11-10 | 28.99 | $30.10 | 95948 |
| 2022-11-09 | 28.80 | $28.69 | 41000 |
| 2022-11-08 | 28.63 | $29.46 | 42540 |
| 2022-11-07 | 28.42 | $29.96 | 118542 |
| 2022-11-04 | 28.19 | $30.06 | 107039 |
| 2022-11-03 | 27.94 | $29.06 | 43505 |
| 2022-11-02 | 27.76 | $29.77 | 86841 |
| 2022-11-01 | 27.56 | $30.47 | 168200 |
| 2022-10-31 | 27.34 | $30.10 | 140709 |
| 2022-10-28 | 27.07 | $29.95 | 107600 |
| 2022-10-27 | 26.81 | $30.78 | 176100 |
| 2022-10-26 | 26.54 | $30.50 | 97300 |
| 2022-10-25 | 26.30 | $30.11 | 84100 |
| 2022-10-24 | 26.05 | $29.49 | 120900 |
| 2022-10-21 | 25.84 | $28.50 | 203975 |
| 2022-10-20 | 25.68 | $26.31 | 49900 |
| 2022-10-19 | 25.67 | $26.72 | 50600 |
| 2022-10-18 | 25.65 | $26.69 | 55300 |
| 2022-10-17 | 25.64 | $26.75 | 86700 |
| 2022-10-14 | 25.63 | $26.31 | 44037 |
| 2022-10-13 | 25.63 | $26.34 | 77808 |
| 2022-10-12 | 25.63 | $25.36 | 44648 |
| 2022-10-11 | 25.67 | $25.22 | 43825 |
| 2022-10-10 | 25.74 | $25.22 | 50000 |
| 2022-10-07 | 25.83 | $25.10 | 38600 |
| 2022-10-06 | 25.91 | $25.60 | 25300 |
| 2022-10-05 | 25.93 | $25.70 | 33100 |
| 2022-10-04 | 25.94 | $26.03 | 54010 |
| 2022-10-03 | 25.91 | $24.71 | 102940 |
| 2022-09-30 | 25.96 | $24.84 | 90900 |
| 2022-09-29 | 26.02 | $25.29 | 51700 |
| 2022-09-28 | 26.07 | $25.68 | 51300 |
| 2022-09-27 | 26.10 | $25.13 | 44600 |
| 2022-09-26 | 26.15 | $25.37 | 45500 |
| 2022-09-23 | 26.21 | $25.29 | 48944 |
| 2022-09-22 | 26.30 | $25.99 | 47200 |
| 2022-09-21 | 26.34 | $26.35 | 53400 |
| 2022-09-20 | 26.36 | $26.56 | 38100 |
| 2022-09-19 | 26.39 | $26.60 | 46942 |
| 2022-09-16 | 26.49 | $26.22 | 170100 |
| 2022-09-15 | 26.64 | $26.33 | 57500 |
| 2022-09-14 | 26.78 | $26.19 | 64600 |
| 2022-09-13 | 26.94 | $26.69 | 107900 |
| 2022-09-12 | 27.07 | $26.96 | 78334 |
| 2022-09-09 | 27.18 | $26.67 | 60600 |
| 2022-09-08 | 27.28 | $26.00 | 61039 |
| 2022-09-07 | 27.40 | $25.88 | 60700 |
| 2022-09-06 | 27.53 | $25.43 | 61539 |
| 2022-09-02 | 27.67 | $25.71 | 43900 |
| 2022-09-01 | 27.75 | $26.11 | 69700 |
| 2022-08-31 | 27.77 | $26.19 | 121601 |
| 2022-08-30 | 27.79 | $26.30 | 76448 |
| 2022-08-29 | 27.80 | $26.21 | 50200 |
| 2022-08-26 | 27.87 | $26.51 | 66300 |
| 2022-08-25 | 27.91 | $27.04 | 49028 |
| 2022-08-24 | 27.92 | $26.82 | 84036 |
| 2022-08-23 | 27.93 | $26.84 | 61000 |
| 2022-08-22 | 27.91 | $27.11 | 68800 |
| 2022-08-19 | 27.91 | $28.53 | 143747 |
| 2022-08-18 | 27.82 | $29.18 | 54200 |
| 2022-08-17 | 27.71 | $29.14 | 34244 |
| 2022-08-16 | 27.75 | $29.48 | 54736 |
| 2022-08-15 | 27.75 | $29.32 | 52137 |
| 2022-08-12 | 27.73 | $29.07 | 55839 |
| 2022-08-11 | 27.72 | $28.71 | 63943 |
| 2022-08-10 | 27.68 | $28.40 | 61700 |
| 2022-08-09 | 27.70 | $28.58 | 79000 |
| 2022-08-08 | 27.70 | $28.11 | 102911 |
| 2022-08-05 | 27.71 | $27.41 | 61100 |
| 2022-08-04 | 27.75 | $26.53 | 55700 |
| 2022-08-03 | 27.84 | $26.57 | 63906 |
| 2022-08-02 | 27.91 | $26.51 | 52407 |
| 2022-08-01 | 28.00 | $27.54 | 81700 |
| 2022-07-29 | 28.03 | $27.32 | 67313 |
| 2022-07-28 | 28.07 | $27.23 | 66400 |
| 2022-07-27 | 28.10 | $27.03 | 92500 |
| 2022-07-26 | 28.15 | $26.42 | 75400 |
| 2022-07-25 | 28.22 | $27.05 | 71600 |
| 2022-07-22 | 28.27 | $26.78 | 79401 |
| 2022-07-21 | 28.33 | $26.96 | 144806 |
| 2022-07-20 | 28.39 | $29.90 | 49400 |
| 2022-07-19 | 28.29 | $29.48 | 57000 |
| 2022-07-18 | 28.19 | $29.00 | 40300 |
| 2022-07-15 | 28.10 | $28.94 | 75000 |
| 2022-07-14 | 28.03 | $27.93 | 58400 |
| 2022-07-13 | 28.01 | $28.66 | 54527 |
| 2022-07-12 | 27.93 | $28.72 | 60614 |
| 2022-07-11 | 27.87 | $28.13 | 40700 |
| 2022-07-08 | 27.88 | $28.29 | 60700 |
| 2022-07-07 | 27.91 | $28.31 | 50420 |
| 2022-07-06 | 27.97 | $28.08 | 33400 |
| 2022-07-05 | 28.04 | $28.28 | 63211 |
| 2022-07-01 | 28.09 | $28.14 | 70600 |
| 2022-06-30 | 28.18 | $28.12 | 94400 |
| 2022-06-29 | 28.22 | $27.83 | 76500 |
| 2022-06-28 | 28.30 | $27.92 | 56800 |
| 2022-06-27 | 28.36 | $27.94 | 89940 |
| 2022-06-24 | 28.42 | $28.08 | 297300 |
| 2022-06-23 | 28.45 | $27.92 | 122000 |
| 2022-06-22 | 28.48 | $28.06 | 101707 |
| 2022-06-21 | 28.47 | $27.97 | 94335 |
| 2022-06-17 | 28.51 | $27.38 | 422924 |
| 2022-06-16 | 28.54 | $27.25 | 129542 |
| 2022-06-15 | 28.57 | $27.58 | 98347 |
| 2022-06-14 | 28.62 | $27.44 | 109720 |
| 2022-06-13 | 28.67 | $27.12 | 155012 |
| 2022-06-10 | 28.71 | $27.57 | 54110 |
| 2022-06-09 | 28.72 | $28.22 | 54100 |
| 2022-06-08 | 28.70 | $28.98 | 64800 |
| 2022-06-07 | 28.63 | $29.42 | 61900 |
| 2022-06-06 | 28.54 | $29.67 | 98920 |
| 2022-06-03 | 28.44 | $29.19 | 62814 |
| 2022-06-02 | 28.37 | $29.86 | 77800 |
| 2022-06-01 | 28.30 | $28.90 | 84443 |
| 2022-05-31 | 28.20 | $29.46 | 195800 |
| 2022-05-27 | 28.06 | $29.16 | 68700 |
| 2022-05-26 | 27.93 | $29.07 | 59643 |
| 2022-05-25 | 27.85 | $28.86 | 63144 |
| 2022-05-24 | 27.79 | $28.39 | 94425 |
| 2022-05-23 | 27.75 | $28.00 | 162245 |
| 2022-05-20 | 27.74 | $28.67 | 115200 |
| 2022-05-19 | 27.71 | $27.91 | 129537 |
| 2022-05-18 | 27.79 | $27.94 | 87300 |
| 2022-05-17 | 27.89 | $28.66 | 65600 |
| 2022-05-16 | 27.92 | $28.31 | 127104 |
| 2022-05-13 | 27.93 | $28.04 | 99600 |
| 2022-05-12 | 27.96 | $27.76 | 133437 |
| 2022-05-11 | 28.02 | $27.69 | 98700 |
| 2022-05-10 | 28.06 | $27.61 | 125332 |
| 2022-05-09 | 28.10 | $27.60 | 119800 |
| 2022-05-06 | 28.14 | $27.75 | 132300 |
| 2022-05-05 | 28.19 | $27.80 | 107336 |
| 2022-05-04 | 28.27 | $28.39 | 135000 |
| 2022-05-03 | 28.37 | $27.02 | 150400 |
| 2022-05-02 | 28.55 | $26.55 | 172619 |
| 2022-04-29 | 28.79 | $26.59 | 172800 |
| 2022-04-28 | 29.04 | $27.54 | 153000 |
| 2022-04-27 | 29.23 | $27.53 | 100515 |
| 2022-04-26 | 29.45 | $27.58 | 100500 |
| 2022-04-25 | 29.66 | $27.90 | 102000 |
| 2022-04-22 | 29.88 | $27.99 | 114929 |
| 2022-04-21 | 30.06 | $29.60 | 100137 |
| 2022-04-20 | 30.14 | $29.94 | 101424 |
| 2022-04-19 | 30.24 | $29.17 | 140700 |
| 2022-04-18 | 30.35 | $28.50 | 437600 |
| 2022-04-14 | 30.48 | $28.65 | 107800 |
| 2022-04-13 | 30.65 | $29.05 | 87434 |
| 2022-04-12 | 30.81 | $28.34 | 74003 |
| 2022-04-11 | 30.98 | $28.52 | 65805 |
| 2022-04-08 | 31.11 | $28.42 | 65245 |
| 2022-04-07 | 31.26 | $28.65 | 70400 |
| 2022-04-06 | 31.38 | $29.46 | 120507 |
| 2022-04-05 | 31.49 | $30.47 | 98846 |
| 2022-04-04 | 31.51 | $30.47 | 82833 |
| 2022-04-01 | 31.52 | $31.38 | 81700 |
| 2022-03-31 | 31.52 | $31.59 | 129900 |
| 2022-03-30 | 31.55 | $31.33 | 73522 |
| 2022-03-29 | 31.59 | $32.06 | 84000 |
| 2022-03-28 | 31.55 | $31.80 | 52600 |
| 2022-03-25 | 31.58 | $32.23 | 77014 |
| 2022-03-24 | 31.64 | $31.57 | 60408 |
| 2022-03-23 | 31.66 | $31.25 | 81011 |
| 2022-03-22 | 31.70 | $31.91 | 118530 |
| 2022-03-21 | 31.74 | $31.31 | 158100 |
| 2022-03-18 | 31.82 | $31.21 | 284514 |
| 2022-03-17 | 31.91 | $32.01 | 97917 |
| 2022-03-16 | 32.01 | $32.19 | 107131 |
| 2022-03-15 | 32.10 | $31.73 | 128942 |
| 2022-03-14 | 32.18 | $31.21 | 168015 |
| 2022-03-11 | 32.34 | $31.27 | 63206 |
| 2022-03-10 | 32.48 | $31.21 | 76942 |
| 2022-03-09 | 32.62 | $31.51 | 63500 |
| 2022-03-08 | 32.81 | $30.93 | 112431 |
| 2022-03-07 | 33.02 | $30.76 | 152147 |
| 2022-03-04 | 33.23 | $31.40 | 131200 |
| 2022-03-03 | 33.39 | $32.08 | 143400 |
| 2022-03-02 | 33.51 | $32.12 | 110548 |
| 2022-03-01 | 33.70 | $31.22 | 160508 |
| 2022-02-28 | 33.83 | $32.45 | 289749 |
| 2022-02-25 | 33.90 | $33.48 | 169700 |
| 2022-02-24 | 33.92 | $32.01 | 204330 |
| 2022-02-23 | 34.04 | $31.96 | 156040 |
| 2022-02-22 | 34.19 | $32.64 | 185813 |
| 2022-02-18 | 34.30 | $33.05 | 170400 |
| 2022-02-17 | 34.34 | $33.02 | 136516 |
| 2022-02-16 | 34.36 | $33.98 | 146435 |
| 2022-02-15 | 34.32 | $34.01 | 98609 |
| 2022-02-14 | 34.30 | $33.30 | 142035 |
| 2022-02-11 | 34.36 | $34.39 | 152008 |
| 2022-02-10 | 34.37 | $34.09 | 232730 |
| 2022-02-09 | 34.39 | $34.01 | 156741 |
| 2022-02-08 | 34.41 | $35.37 | 93230 |
| 2022-02-07 | 34.36 | $35.10 | 66500 |
| 2022-02-04 | 34.34 | $34.98 | 80800 |
| 2022-02-03 | 34.33 | $34.50 | 107006 |
| 2022-02-02 | 34.30 | $34.47 | 86100 |
| 2022-02-01 | 34.30 | $35.87 | 367400 |
| 2022-01-31 | 34.24 | $34.00 | 241900 |
| 2022-01-28 | 34.27 | $33.83 | 116600 |
| 2022-01-27 | 34.27 | $33.72 | 104401 |
| 2022-01-26 | 34.32 | $34.48 | 146914 |
| 2022-01-25 | 34.34 | $34.94 | 144722 |
| 2022-01-24 | 34.33 | $34.85 | 664234 |
| 2022-01-21 | 34.29 | $33.81 | 138207 |
| 2022-01-20 | 34.33 | $33.48 | 157403 |
| 2022-01-19 | 34.37 | $33.11 | 132412 |
| 2022-01-18 | 34.47 | $33.69 | 90413 |
| 2022-01-14 | 34.56 | $34.49 | 122536 |
| 2022-01-13 | 34.53 | $34.65 | 50300 |
| 2022-01-12 | 34.36 | $34.44 | 87900 |
| 2022-01-11 | 34.21 | $34.43 | 44700 |
| 2022-01-10 | 34.00 | $34.29 | 41100 |
| 2022-01-07 | 33.87 | $34.79 | 82000 |
| 2022-01-06 | 33.67 | $34.74 | 118438 |
| 2022-01-05 | 33.48 | $34.01 | 76910 |
| 2022-01-04 | 33.31 | $34.44 | 66209 |
| 2022-01-03 | 33.12 | $34.56 | 90200 |
| 2021-12-31 | 32.87 | $34.55 | 104300 |
| 2021-12-30 | 32.62 | $33.90 | 58700 |
| 2021-12-29 | 32.35 | $34.77 | 70122 |
| 2021-12-28 | 32.02 | $34.84 | 86909 |
| 2021-12-27 | 31.72 | $34.75 | 92000 |
| 2021-12-23 | 31.45 | $34.14 | 60300 |
| 2021-12-22 | 31.27 | $34.59 | 120800 |
| 2021-12-21 | 31.09 | $34.20 | 146813 |
| 2021-12-20 | 30.97 | $35.04 | 226204 |
| 2021-12-17 | 30.79 | $35.63 | 489472 |
| 2021-12-16 | 30.59 | $33.77 | 232035 |
| 2021-12-15 | 30.41 | $31.39 | 608041 |
| 2021-12-14 | 30.35 | $31.35 | 130600 |
| 2021-12-13 | 30.29 | $30.27 | 179200 |
| 2021-12-10 | 30.27 | $31.66 | 69100 |
| 2021-12-09 | 30.19 | $30.76 | 60416 |
| 2021-12-08 | 30.12 | $31.07 | 81123 |
| 2021-12-07 | 30.04 | $30.56 | 111000 |
| 2021-12-06 | 30.01 | $30.65 | 126200 |
| 2021-12-03 | 29.93 | $29.42 | 78831 |
| 2021-12-02 | 29.82 | $29.61 | 69300 |
| 2021-12-01 | 29.70 | $28.48 | 89707 |
| 2021-11-30 | 29.62 | $28.15 | 140700 |
| 2021-11-29 | 29.58 | $28.92 | 87000 |
| 2021-11-26 | 29.46 | $29.26 | 78932 |
| 2021-11-24 | 29.33 | $30.64 | 43722 |
| 2021-11-23 | 29.12 | $30.97 | 88400 |
| 2021-11-22 | 28.90 | $31.88 | 188000 |
| 2021-11-19 | 28.66 | $31.33 | 726245 |
| 2021-11-18 | 28.42 | $31.64 | 203818 |
| 2021-11-17 | 28.16 | $30.10 | 112949 |
| 2021-11-16 | 28.00 | $30.36 | 52791 |
| 2021-11-15 | 27.81 | $30.10 | 52100 |
| 2021-11-12 | 27.63 | $29.92 | 27542 |
| 2021-11-11 | 27.44 | $30.01 | 41100 |
| 2021-11-10 | 27.23 | $29.23 | 29000 |
| 2021-11-09 | 27.04 | $29.57 | 45613 |
| 2021-11-08 | 26.83 | $29.98 | 52400 |
| 2021-11-05 | 26.60 | $29.05 | 51200 |
| 2021-11-04 | 26.43 | $27.18 | 36700 |
| 2021-11-03 | 26.36 | $27.30 | 47407 |
| 2021-11-02 | 26.27 | $26.75 | 45904 |
| 2021-11-01 | 26.22 | $27.34 | 70745 |
| 2021-10-29 | 26.12 | $26.55 | 35920 |
| 2021-10-28 | 26.06 | $26.68 | 41908 |
| 2021-10-27 | 25.97 | $26.50 | 44500 |
| 2021-10-26 | 25.88 | $26.61 | 40400 |
| 2021-10-25 | 25.78 | $26.96 | 29900 |
| 2021-10-22 | 25.69 | $26.60 | 25400 |
| 2021-10-21 | 25.60 | $26.50 | 68500 |
| 2021-10-20 | 25.52 | $26.72 | 33900 |
| 2021-10-19 | 25.40 | $26.65 | 34800 |
| 2021-10-18 | 25.27 | $26.54 | 53601 |
| 2021-10-15 | 25.14 | $26.14 | 109305 |
| 2021-10-14 | 25.05 | $25.76 | 36400 |
| 2021-10-13 | 24.99 | $25.50 | 33200 |
| 2021-10-12 | 24.99 | $25.34 | 20312 |
| 2021-10-11 | 25.00 | $25.26 | 17500 |
| 2021-10-08 | 25.06 | $25.70 | 26504 |
| 2021-10-07 | 25.05 | $25.76 | 80222 |
| 2021-10-06 | 25.04 | $25.58 | 38200 |
| 2021-10-05 | 25.05 | $25.64 | 35500 |
| 2021-10-04 | 25.07 | $25.33 | 21322 |
| 2021-10-01 | 25.12 | $25.48 | 99400 |
| 2021-09-30 | 25.16 | $24.74 | 45400 |
| 2021-09-29 | 25.25 | $24.81 | 38804 |
| 2021-09-28 | 25.34 | $24.50 | 64813 |
| 2021-09-27 | 25.44 | $25.25 | 106800 |
| 2021-09-24 | 25.41 | $24.82 | 47533 |
| 2021-09-23 | 25.37 | $24.93 | 29027 |
| 2021-09-22 | 25.32 | $24.32 | 27609 |
| 2021-09-21 | 25.32 | $24.02 | 103400 |
| 2021-09-20 | 25.32 | $23.85 | 70400 |
| 2021-09-17 | 25.34 | $24.44 | 328000 |
| 2021-09-16 | 25.30 | $24.58 | 43401 |
| 2021-09-15 | 25.29 | $25.38 | 46742 |
| 2021-09-14 | 25.24 | $25.65 | 99200 |
| 2021-09-13 | 25.15 | $26.44 | 195200 |
| 2021-09-10 | 25.04 | $25.51 | 47600 |
| 2021-09-09 | 24.98 | $25.50 | 45137 |
| 2021-09-08 | 24.92 | $25.73 | 46100 |
| 2021-09-07 | 24.82 | $26.19 | 45907 |
| 2021-09-03 | 24.70 | $26.31 | 42533 |
| 2021-09-02 | 24.55 | $26.24 | 35736 |
| 2021-09-01 | 24.37 | $26.47 | 46000 |
| 2021-08-31 | 24.16 | $26.57 | 55600 |
| 2021-08-30 | 23.95 | $26.54 | 199231 |
| 2021-08-27 | 23.72 | $24.65 | 52945 |
| 2021-08-26 | 23.60 | $24.00 | 50521 |
| 2021-08-25 | 23.51 | $24.08 | 41307 |
| 2021-08-24 | 23.43 | $24.16 | 32900 |
| 2021-08-23 | 23.32 | $24.06 | 31324 |
| 2021-08-20 | 23.24 | $24.27 | 84200 |
| 2021-08-19 | 23.13 | $23.75 | 59300 |
| 2021-08-18 | 23.04 | $24.24 | 45401 |
| 2021-08-17 | 22.93 | $24.35 | 72304 |
| 2021-08-16 | 22.80 | $24.00 | 39900 |
| 2021-08-13 | 22.64 | $24.10 | 74400 |
| 2021-08-12 | 22.51 | $24.38 | 33500 |
| 2021-08-11 | 22.37 | $24.23 | 67200 |
| 2021-08-10 | 22.20 | $23.89 | 44119 |
| 2021-08-09 | 22.06 | $23.65 | 68000 |
| 2021-08-06 | 21.93 | $23.36 | 48500 |
| 2021-08-05 | 21.83 | $22.70 | 71518 |
| 2021-08-04 | 21.73 | $22.20 | 55000 |
| 2021-08-03 | 21.67 | $22.30 | 60900 |
| 2021-08-02 | 21.62 | $22.12 | 73847 |
| 2021-07-30 | 21.58 | $22.15 | 41815 |
| 2021-07-29 | 21.56 | $22.29 | 46600 |
| 2021-07-28 | 21.51 | $22.31 | 39900 |
| 2021-07-27 | 21.47 | $22.14 | 47246 |
| 2021-07-26 | 21.44 | $22.34 | 26645 |
| 2021-07-23 | 21.43 | $22.00 | 43018 |
| 2021-07-22 | 21.42 | $22.00 | 52437 |
| 2021-07-21 | 21.38 | $22.06 | 62700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.25
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.28
Average
23.40
Maximum
34.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.25 | $26.18 | 453310 |
| 2026-07-16 | 25.16 | $26.40 | 500548 |
| 2026-07-15 | 25.02 | $25.76 | 455723 |
| 2026-07-14 | 24.95 | $25.63 | 248600 |
| 2026-07-13 | 24.87 | $25.63 | 154115 |
| 2026-07-10 | 24.80 | $25.50 | 187400 |
| 2026-07-09 | 24.72 | $25.54 | 228600 |
| 2026-07-08 | 24.63 | $25.01 | 266300 |
| 2026-07-07 | 24.60 | $25.55 | 356200 |
| 2026-07-06 | 24.49 | $26.05 | 279300 |
| 2026-07-02 | 24.33 | $25.37 | 334347 |
| 2026-07-01 | 24.22 | $26.16 | 279703 |
| 2026-06-30 | 24.02 | $25.52 | 549200 |
| 2026-06-29 | 23.86 | $25.19 | 497100 |
| 2026-06-26 | 23.72 | $25.42 | 993140 |
| 2026-06-25 | 23.54 | $24.96 | 411750 |
| 2026-06-24 | 23.39 | $24.67 | 265345 |
| 2026-06-23 | 23.26 | $24.28 | 437804 |
| 2026-06-22 | 23.15 | $23.81 | 233694 |
| 2026-06-18 | 23.08 | $23.60 | 462814 |
| 2026-06-17 | 23.02 | $23.23 | 475200 |
| 2026-06-16 | 23.00 | $23.20 | 224900 |
| 2026-06-15 | 22.98 | $23.31 | 299600 |
| 2026-06-12 | 22.95 | $23.91 | 323943 |
| 2026-06-11 | 22.85 | $23.79 | 212616 |
| 2026-06-10 | 22.75 | $23.54 | 219533 |
| 2026-06-09 | 22.66 | $23.32 | 192300 |
| 2026-06-08 | 22.59 | $22.87 | 188700 |
| 2026-06-05 | 22.56 | $22.78 | 193501 |
| 2026-06-04 | 22.54 | $22.54 | 266016 |
| 2026-06-03 | 22.54 | $21.61 | 165628 |
| 2026-06-02 | 22.64 | $22.53 | 128541 |
| 2026-06-01 | 22.65 | $22.07 | 190345 |
| 2026-05-29 | 22.71 | $22.72 | 325000 |
| 2026-05-28 | 22.71 | $22.43 | 220400 |
| 2026-05-27 | 22.74 | $22.58 | 234000 |
| 2026-05-26 | 22.76 | $22.91 | 242447 |
| 2026-05-22 | 22.74 | $22.46 | 141300 |
| 2026-05-21 | 22.77 | $22.40 | 160931 |
| 2026-05-20 | 22.81 | $22.50 | 309600 |
| 2026-05-19 | 22.85 | $22.25 | 164500 |
| 2026-05-18 | 22.91 | $22.51 | 160700 |
| 2026-05-15 | 22.95 | $22.30 | 226206 |
| 2026-05-14 | 23.02 | $22.65 | 200800 |
| 2026-05-13 | 23.06 | $22.50 | 206614 |
| 2026-05-12 | 23.12 | $22.98 | 211100 |
| 2026-05-11 | 23.13 | $23.09 | 176100 |
| 2026-05-08 | 23.13 | $23.43 | 163600 |
| 2026-05-07 | 23.10 | $23.38 | 168500 |
| 2026-05-06 | 23.07 | $23.37 | 262305 |
| 2026-05-05 | 23.04 | $23.00 | 185900 |
| 2026-05-04 | 23.05 | $22.63 | 243132 |
| 2026-05-01 | 23.09 | $22.94 | 187848 |
| 2026-04-30 | 23.11 | $22.97 | 327700 |
| 2026-04-29 | 23.12 | $22.87 | 307000 |
| 2026-04-28 | 23.15 | $22.85 | 280242 |
| 2026-04-27 | 23.18 | $22.73 | 363713 |
| 2026-04-24 | 23.23 | $22.82 | 407700 |
| 2026-04-23 | 23.27 | $24.00 | 349345 |
| 2026-04-22 | 23.19 | $23.64 | 220918 |
| 2026-04-21 | 23.14 | $23.56 | 263000 |
| 2026-04-20 | 23.10 | $23.99 | 484800 |
| 2026-04-17 | 23.01 | $23.81 | 683845 |
| 2026-04-16 | 22.92 | $23.70 | 145306 |
| 2026-04-15 | 22.84 | $23.90 | 141249 |
| 2026-04-14 | 22.73 | $23.92 | 186900 |
| 2026-04-13 | 22.60 | $23.90 | 154237 |
| 2026-04-10 | 22.47 | $23.81 | 189511 |
| 2026-04-09 | 22.33 | $24.22 | 328600 |
| 2026-04-08 | 22.13 | $23.88 | 255927 |
| 2026-04-07 | 21.94 | $23.19 | 237600 |
| 2026-04-06 | 21.81 | $23.22 | 233000 |
| 2026-04-02 | 21.66 | $22.77 | 173600 |
| 2026-04-01 | 21.54 | $22.58 | 334800 |
| 2026-03-31 | 21.44 | $22.04 | 257040 |
| 2026-03-30 | 21.37 | $21.67 | 207036 |
| 2026-03-27 | 21.34 | $21.48 | 171901 |
| 2026-03-26 | 21.33 | $21.78 | 152100 |
| 2026-03-25 | 21.28 | $21.64 | 240000 |
| 2026-03-24 | 21.24 | $21.43 | 296300 |
| 2026-03-23 | 21.22 | $21.33 | 313524 |
| 2026-03-20 | 21.21 | $20.71 | 399200 |
| 2026-03-19 | 21.26 | $20.78 | 213100 |
| 2026-03-18 | 21.31 | $20.32 | 272824 |
| 2026-03-17 | 21.42 | $20.90 | 289000 |
| 2026-03-16 | 21.47 | $20.92 | 228400 |
| 2026-03-13 | 21.53 | $20.67 | 361800 |
| 2026-03-12 | 21.62 | $20.91 | 252643 |
| 2026-03-11 | 21.69 | $21.00 | 428400 |
| 2026-03-10 | 21.77 | $21.40 | 301101 |
| 2026-03-09 | 21.81 | $21.31 | 377600 |
| 2026-03-06 | 21.86 | $21.34 | 394233 |
| 2026-03-05 | 21.91 | $21.72 | 419300 |
| 2026-03-04 | 21.93 | $21.78 | 177800 |
| 2026-03-03 | 21.95 | $21.58 | 198500 |
| 2026-03-02 | 21.99 | $21.73 | 226900 |
| 2026-02-27 | 22.02 | $21.35 | 560423 |
| 2026-02-26 | 22.09 | $22.07 | 199400 |
| 2026-02-25 | 22.09 | $22.11 | 173400 |
| 2026-02-24 | 22.08 | $21.54 | 187400 |
| 2026-02-23 | 22.14 | $21.54 | 357300 |
| 2026-02-20 | 22.21 | $22.59 | 190900 |
| 2026-02-19 | 22.16 | $22.48 | 220818 |
| 2026-02-18 | 22.13 | $22.38 | 215600 |
| 2026-02-17 | 22.11 | $22.73 | 165817 |
| 2026-02-13 | 22.04 | $22.44 | 186300 |
| 2026-02-12 | 22.00 | $22.43 | 206403 |
| 2026-02-11 | 21.95 | $22.85 | 360600 |
| 2026-02-10 | 21.86 | $23.05 | 189400 |
| 2026-02-09 | 21.73 | $23.14 | 179026 |
| 2026-02-06 | 21.58 | $23.22 | 248034 |
| 2026-02-05 | 21.41 | $22.99 | 257834 |
| 2026-02-04 | 21.25 | $22.75 | 430800 |
| 2026-02-03 | 21.09 | $22.28 | 465827 |
| 2026-02-02 | 20.96 | $21.89 | 581300 |
| 2026-01-30 | 20.86 | $21.70 | 344100 |
| 2026-01-29 | 20.78 | $21.73 | 293326 |
| 2026-01-28 | 20.68 | $20.88 | 292707 |
| 2026-01-27 | 20.65 | $20.85 | 265911 |
| 2026-01-26 | 20.63 | $20.82 | 263841 |
| 2026-01-23 | 20.61 | $21.26 | 478900 |
| 2026-01-22 | 20.55 | $22.21 | 419025 |
| 2026-01-21 | 20.37 | $21.60 | 259200 |
| 2026-01-20 | 20.24 | $20.37 | 188124 |
| 2026-01-16 | 20.23 | $20.84 | 162205 |
| 2026-01-15 | 20.16 | $21.00 | 190300 |
| 2026-01-14 | 20.08 | $20.47 | 167521 |
| 2026-01-13 | 20.03 | $19.99 | 159604 |
| 2026-01-12 | 20.04 | $19.88 | 272207 |
| 2026-01-09 | 20.06 | $20.35 | 250600 |
| 2026-01-08 | 20.02 | $20.78 | 290408 |
| 2026-01-07 | 19.94 | $20.19 | 214939 |
| 2026-01-06 | 19.92 | $20.42 | 217128 |
| 2026-01-05 | 19.87 | $20.52 | 403306 |
| 2026-01-02 | 19.80 | $19.71 | 315047 |
| 2025-12-31 | 19.81 | $19.51 | 430200 |
| 2025-12-30 | 19.84 | $19.78 | 173917 |
| 2025-12-29 | 19.84 | $20.03 | 180111 |
| 2025-12-26 | 19.82 | $20.06 | 132600 |
| 2025-12-24 | 19.80 | $20.23 | 81000 |
| 2025-12-23 | 19.75 | $20.15 | 172900 |
| 2025-12-22 | 19.71 | $20.37 | 247111 |
| 2025-12-19 | 19.64 | $20.16 | 592506 |
| 2025-12-18 | 19.59 | $20.67 | 212500 |
| 2025-12-17 | 19.48 | $20.43 | 176606 |
| 2025-12-16 | 19.38 | $20.38 | 171400 |
| 2025-12-15 | 19.27 | $20.48 | 192033 |
| 2025-12-12 | 19.14 | $20.48 | 193200 |
| 2025-12-11 | 19.00 | $20.49 | 242736 |
| 2025-12-10 | 18.84 | $20.52 | 344200 |
| 2025-12-09 | 18.67 | $19.86 | 208527 |
| 2025-12-08 | 18.54 | $19.59 | 193237 |
| 2025-12-05 | 18.43 | $19.28 | 168400 |
| 2025-12-04 | 18.34 | $19.35 | 251036 |
| 2025-12-03 | 18.24 | $19.41 | 172505 |
| 2025-12-02 | 18.11 | $18.85 | 223409 |
| 2025-12-01 | 18.04 | $19.08 | 241317 |
| 2025-11-28 | 17.93 | $18.81 | 157800 |
| 2025-11-26 | 17.83 | $18.85 | 329125 |
| 2025-11-25 | 17.73 | $18.94 | 344531 |
| 2025-11-24 | 17.60 | $18.22 | 331300 |
| 2025-11-21 | 17.53 | $18.03 | 361703 |
| 2025-11-20 | 17.48 | $17.28 | 336100 |
| 2025-11-19 | 17.50 | $17.20 | 275914 |
| 2025-11-18 | 17.53 | $17.10 | 318100 |
| 2025-11-17 | 17.58 | $16.94 | 327000 |
| 2025-11-14 | 17.65 | $17.60 | 254325 |
| 2025-11-13 | 17.65 | $17.78 | 281100 |
| 2025-11-12 | 17.64 | $18.00 | 470018 |
| 2025-11-11 | 17.60 | $17.83 | 473300 |
| 2025-11-10 | 17.57 | $17.40 | 461000 |
| 2025-11-07 | 17.59 | $17.09 | 405265 |
| 2025-11-06 | 17.64 | $16.70 | 479300 |
| 2025-11-05 | 17.74 | $17.44 | 217715 |
| 2025-11-04 | 17.78 | $17.15 | 324209 |
| 2025-11-03 | 17.84 | $17.12 | 281200 |
| 2025-10-31 | 17.92 | $16.77 | 294943 |
| 2025-10-30 | 18.04 | $16.99 | 363500 |
| 2025-10-29 | 18.15 | $16.73 | 390700 |
| 2025-10-28 | 18.30 | $16.89 | 515300 |
| 2025-10-27 | 18.45 | $17.53 | 404800 |
| 2025-10-24 | 18.54 | $17.56 | 577546 |
| 2025-10-23 | 18.65 | $16.99 | 515722 |
| 2025-10-22 | 18.82 | $17.71 | 633111 |
| 2025-10-21 | 18.94 | $18.34 | 126180 |
| 2025-10-20 | 19.00 | $18.41 | 191600 |
| 2025-10-17 | 19.06 | $17.96 | 261117 |
| 2025-10-16 | 19.18 | $17.74 | 239200 |
| 2025-10-15 | 19.33 | $18.86 | 175300 |
| 2025-10-14 | 19.38 | $19.05 | 140727 |
| 2025-10-13 | 19.41 | $18.56 | 133328 |
| 2025-10-10 | 19.50 | $18.23 | 256224 |
| 2025-10-09 | 19.64 | $19.00 | 242532 |
| 2025-10-08 | 19.70 | $18.97 | 182300 |
| 2025-10-07 | 19.78 | $18.86 | 204637 |
| 2025-10-06 | 19.88 | $18.99 | 270100 |
| 2025-10-03 | 19.97 | $18.60 | 237845 |
| 2025-10-02 | 20.12 | $18.78 | 152700 |
| 2025-10-01 | 20.26 | $19.21 | 412905 |
| 2025-09-30 | 20.37 | $19.27 | 256131 |
| 2025-09-29 | 20.48 | $19.33 | 101000 |
| 2025-09-26 | 20.61 | $19.94 | 246245 |
| 2025-09-25 | 20.68 | $20.10 | 87712 |
| 2025-09-24 | 20.74 | $20.16 | 109500 |
| 2025-09-23 | 20.80 | $20.36 | 119000 |
| 2025-09-22 | 20.84 | $20.35 | 186007 |
| 2025-09-19 | 20.89 | $20.70 | 478200 |
| 2025-09-18 | 20.91 | $21.29 | 412000 |
| 2025-09-17 | 20.87 | $20.70 | 204100 |
| 2025-09-16 | 20.89 | $20.60 | 199000 |
| 2025-09-15 | 20.92 | $20.90 | 139200 |
| 2025-09-12 | 20.93 | $21.07 | 79548 |
| 2025-09-11 | 20.91 | $21.29 | 95816 |
| 2025-09-10 | 20.87 | $21.09 | 72600 |
| 2025-09-09 | 20.85 | $21.10 | 113546 |
| 2025-09-08 | 20.82 | $21.44 | 117800 |
| 2025-09-05 | 20.76 | $21.28 | 164300 |
| 2025-09-04 | 20.70 | $21.65 | 92500 |
| 2025-09-03 | 20.60 | $21.19 | 113907 |
| 2025-09-02 | 20.54 | $21.25 | 121500 |
| 2025-08-29 | 20.47 | $21.50 | 125321 |
| 2025-08-28 | 20.36 | $21.50 | 169300 |
| 2025-08-27 | 20.24 | $21.43 | 142944 |
| 2025-08-26 | 20.11 | $21.37 | 162220 |
| 2025-08-25 | 19.98 | $21.20 | 167300 |
| 2025-08-22 | 19.85 | $21.28 | 335226 |
| 2025-08-21 | 19.70 | $19.96 | 93200 |
| 2025-08-20 | 19.67 | $20.13 | 143304 |
| 2025-08-19 | 19.62 | $20.01 | 191200 |
| 2025-08-18 | 19.58 | $20.09 | 162400 |
| 2025-08-15 | 19.53 | $19.85 | 287400 |
| 2025-08-14 | 19.49 | $20.49 | 247700 |
| 2025-08-13 | 19.39 | $20.44 | 217302 |
| 2025-08-12 | 19.28 | $19.96 | 159733 |
| 2025-08-11 | 19.21 | $19.07 | 117300 |
| 2025-08-08 | 19.22 | $18.86 | 175200 |
| 2025-08-07 | 19.26 | $18.56 | 133000 |
| 2025-08-06 | 19.33 | $18.79 | 120100 |
| 2025-08-05 | 19.39 | $19.04 | 196040 |
| 2025-08-04 | 19.43 | $18.94 | 224600 |
| 2025-08-01 | 19.48 | $18.61 | 232200 |
| 2025-07-31 | 19.57 | $19.30 | 221900 |
| 2025-07-30 | 19.60 | $19.60 | 235700 |
| 2025-07-29 | 19.60 | $20.06 | 216741 |
| 2025-07-28 | 19.55 | $20.17 | 191221 |
| 2025-07-25 | 19.49 | $20.27 | 240217 |
| 2025-07-24 | 19.40 | $20.24 | 425100 |
| 2025-07-23 | 19.32 | $20.12 | 149106 |
| 2025-07-22 | 19.23 | $19.95 | 173100 |
| 2025-07-21 | 19.16 | $19.83 | 148222 |
| 2025-07-18 | 19.08 | $19.95 | 268500 |
| 2025-07-17 | 18.99 | $19.85 | 264100 |
| 2025-07-16 | 18.90 | $19.44 | 177433 |
| 2025-07-15 | 18.85 | $19.35 | 251400 |
| 2025-07-14 | 18.79 | $20.02 | 221331 |
| 2025-07-11 | 18.67 | $19.73 | 157300 |
| 2025-07-10 | 18.55 | $19.99 | 242028 |
| 2025-07-09 | 18.40 | $19.72 | 126500 |
| 2025-07-08 | 18.26 | $19.73 | 259301 |
| 2025-07-07 | 18.11 | $19.26 | 256600 |
| 2025-07-03 | 17.99 | $19.64 | 149200 |
| 2025-07-02 | 17.81 | $19.19 | 215800 |
| 2025-07-01 | 17.67 | $18.90 | 260045 |
| 2025-06-30 | 17.54 | $18.23 | 253200 |
| 2025-06-27 | 17.47 | $18.09 | 631000 |
| 2025-06-26 | 17.40 | $18.01 | 160300 |
| 2025-06-25 | 17.34 | $17.50 | 132024 |
| 2025-06-24 | 17.32 | $17.69 | 164845 |
| 2025-06-23 | 17.28 | $17.31 | 155404 |
| 2025-06-20 | 17.28 | $16.69 | 232300 |
| 2025-06-18 | 17.34 | $16.58 | 125400 |
| 2025-06-17 | 17.42 | $16.60 | 139000 |
| 2025-06-16 | 17.50 | $16.94 | 170706 |
| 2025-06-13 | 17.56 | $17.01 | 109600 |
| 2025-06-12 | 17.62 | $17.65 | 106400 |
| 2025-06-11 | 17.62 | $17.88 | 159933 |
| 2025-06-10 | 17.59 | $18.12 | 385500 |
| 2025-06-09 | 17.54 | $17.65 | 201500 |
| 2025-06-06 | 17.52 | $17.38 | 415520 |
| 2025-06-05 | 17.54 | $17.00 | 108800 |
| 2025-06-04 | 17.59 | $17.14 | 167848 |
| 2025-06-03 | 17.64 | $17.34 | 325827 |
| 2025-06-02 | 17.67 | $17.25 | 180700 |
| 2025-05-30 | 17.72 | $17.53 | 170112 |
| 2025-05-29 | 17.74 | $17.75 | 130800 |
| 2025-05-28 | 17.74 | $17.41 | 127729 |
| 2025-05-27 | 17.77 | $17.68 | 198100 |
| 2025-05-23 | 17.78 | $17.06 | 229622 |
| 2025-05-22 | 17.86 | $17.20 | 116124 |
| 2025-05-21 | 17.93 | $17.24 | 157819 |
| 2025-05-20 | 18.00 | $18.04 | 166600 |
| 2025-05-19 | 18.00 | $18.02 | 118505 |
| 2025-05-16 | 17.99 | $18.09 | 155271 |
| 2025-05-15 | 17.98 | $18.26 | 169416 |
| 2025-05-14 | 17.95 | $18.29 | 160418 |
| 2025-05-13 | 17.92 | $18.31 | 276000 |
| 2025-05-12 | 17.88 | $17.95 | 368028 |
| 2025-05-09 | 17.87 | $17.81 | 199132 |
| 2025-05-08 | 17.88 | $17.71 | 188900 |
| 2025-05-07 | 17.89 | $17.28 | 201000 |
| 2025-05-06 | 17.96 | $17.44 | 155700 |
| 2025-05-05 | 18.01 | $17.46 | 208223 |
| 2025-05-02 | 18.07 | $17.55 | 253138 |
| 2025-05-01 | 18.13 | $16.86 | 268100 |
| 2025-04-30 | 18.26 | $16.84 | 238400 |
| 2025-04-29 | 18.41 | $17.06 | 158100 |
| 2025-04-28 | 18.55 | $16.94 | 224945 |
| 2025-04-25 | 18.72 | $16.81 | 341200 |
| 2025-04-24 | 18.92 | $16.93 | 534928 |
| 2025-04-23 | 19.13 | $19.48 | 125900 |
| 2025-04-22 | 19.09 | $19.14 | 177300 |
| 2025-04-21 | 19.09 | $18.33 | 182900 |
| 2025-04-17 | 19.17 | $18.61 | 149200 |
| 2025-04-16 | 19.23 | $18.48 | 146200 |
| 2025-04-15 | 19.31 | $18.48 | 215300 |
| 2025-04-14 | 19.39 | $17.95 | 163633 |
| 2025-04-11 | 19.55 | $17.74 | 180600 |
| 2025-04-10 | 19.74 | $17.95 | 356000 |
| 2025-04-09 | 19.92 | $18.46 | 294024 |
| 2025-04-08 | 20.08 | $17.34 | 210806 |
| 2025-04-07 | 20.37 | $17.65 | 219400 |
| 2025-04-04 | 20.65 | $17.59 | 301917 |
| 2025-04-03 | 20.97 | $18.35 | 274113 |
| 2025-04-02 | 21.25 | $20.89 | 119700 |
| 2025-04-01 | 21.29 | $20.65 | 118300 |
| 2025-03-31 | 21.35 | $20.64 | 251839 |
| 2025-03-28 | 21.43 | $20.59 | 278511 |
| 2025-03-27 | 21.52 | $21.27 | 92309 |
| 2025-03-26 | 21.54 | $21.27 | 110300 |
| 2025-03-25 | 21.57 | $21.33 | 134100 |
| 2025-03-24 | 21.60 | $21.49 | 114856 |
| 2025-03-21 | 21.61 | $21.04 | 338118 |
| 2025-03-20 | 21.67 | $21.14 | 98846 |
| 2025-03-19 | 21.72 | $21.41 | 113125 |
| 2025-03-18 | 21.76 | $21.26 | 95400 |
| 2025-03-17 | 21.81 | $21.13 | 115442 |
| 2025-03-14 | 21.88 | $21.05 | 133726 |
| 2025-03-13 | 21.97 | $20.60 | 125300 |
| 2025-03-12 | 22.11 | $20.79 | 142500 |
| 2025-03-11 | 22.25 | $20.66 | 171816 |
| 2025-03-10 | 22.42 | $20.71 | 220336 |
| 2025-03-07 | 22.60 | $21.58 | 187546 |
| 2025-03-06 | 22.71 | $21.72 | 146800 |
| 2025-03-05 | 22.81 | $21.90 | 223700 |
| 2025-03-04 | 22.91 | $22.14 | 198400 |
| 2025-03-03 | 22.99 | $22.77 | 151000 |
| 2025-02-28 | 23.01 | $22.96 | 188533 |
| 2025-02-27 | 23.02 | $22.56 | 187609 |
| 2025-02-26 | 23.07 | $22.55 | 121400 |
| 2025-02-25 | 23.12 | $22.63 | 167100 |
| 2025-02-24 | 23.17 | $22.47 | 165100 |
| 2025-02-21 | 23.25 | $22.69 | 208500 |
| 2025-02-20 | 23.30 | $23.65 | 144900 |
| 2025-02-19 | 23.27 | $23.75 | 120943 |
| 2025-02-18 | 23.22 | $23.84 | 253632 |
| 2025-02-14 | 23.15 | $23.85 | 117700 |
| 2025-02-13 | 23.08 | $23.71 | 184700 |
| 2025-02-12 | 23.01 | $23.36 | 174000 |
| 2025-02-11 | 22.98 | $23.95 | 142000 |
| 2025-02-10 | 22.87 | $23.20 | 159319 |
| 2025-02-07 | 22.84 | $23.14 | 298836 |
| 2025-02-06 | 22.81 | $23.17 | 182945 |
| 2025-02-05 | 22.77 | $23.15 | 147526 |
| 2025-02-04 | 22.73 | $22.92 | 190100 |
| 2025-02-03 | 22.71 | $22.62 | 239900 |
| 2025-01-31 | 22.72 | $23.20 | 260348 |
| 2025-01-30 | 22.67 | $23.08 | 192800 |
| 2025-01-29 | 22.62 | $23.13 | 131000 |
| 2025-01-28 | 22.57 | $23.22 | 151925 |
| 2025-01-27 | 22.50 | $23.53 | 364017 |
| 2025-01-24 | 22.39 | $23.23 | 249836 |
| 2025-01-23 | 22.30 | $23.48 | 402200 |
| 2025-01-22 | 22.18 | $22.40 | 227500 |
| 2025-01-21 | 22.16 | $22.73 | 222625 |
| 2025-01-17 | 22.10 | $22.21 | 125015 |
| 2025-01-16 | 22.08 | $21.86 | 158504 |
| 2025-01-15 | 22.11 | $22.01 | 126400 |
| 2025-01-14 | 22.12 | $21.31 | 136644 |
| 2025-01-13 | 22.20 | $20.55 | 194300 |
| 2025-01-10 | 22.38 | $20.14 | 197419 |
| 2025-01-08 | 22.61 | $21.08 | 185600 |
| 2025-01-07 | 22.77 | $21.36 | 237002 |
| 2025-01-06 | 22.92 | $21.59 | 181900 |
| 2025-01-03 | 23.06 | $21.78 | 176125 |
| 2025-01-02 | 23.20 | $21.56 | 135022 |
| 2024-12-31 | 23.37 | $22.41 | 157600 |
| 2024-12-30 | 23.47 | $22.44 | 101503 |
| 2024-12-27 | 23.58 | $22.33 | 144800 |
| 2024-12-26 | 23.71 | $22.65 | 108400 |
| 2024-12-24 | 23.82 | $22.62 | 90937 |
| 2024-12-23 | 23.95 | $22.62 | 286843 |
| 2024-12-20 | 24.09 | $22.32 | 1.3M |
| 2024-12-19 | 24.28 | $22.41 | 261500 |
| 2024-12-18 | 24.47 | $22.86 | 312441 |
| 2024-12-17 | 24.64 | $24.29 | 195729 |
| 2024-12-16 | 24.68 | $24.89 | 187500 |
| 2024-12-13 | 24.66 | $24.52 | 157821 |
| 2024-12-12 | 24.67 | $24.83 | 201900 |
| 2024-12-11 | 24.66 | $25.08 | 237731 |
| 2024-12-10 | 24.61 | $25.29 | 385510 |
| 2024-12-09 | 24.54 | $25.04 | 178400 |
| 2024-12-06 | 24.49 | $25.61 | 259500 |
| 2024-12-05 | 24.37 | $25.19 | 260500 |
| 2024-12-04 | 24.29 | $25.44 | 292647 |
| 2024-12-03 | 24.17 | $25.05 | 154900 |
| 2024-12-02 | 24.07 | $25.19 | 273900 |
| 2024-11-29 | 23.95 | $24.87 | 122700 |
| 2024-11-27 | 23.86 | $25.08 | 220200 |
| 2024-11-26 | 23.73 | $25.05 | 201048 |
| 2024-11-25 | 23.59 | $25.55 | 429600 |
| 2024-11-22 | 23.38 | $25.69 | 435800 |
| 2024-11-21 | 23.14 | $24.92 | 385106 |
| 2024-11-20 | 22.95 | $23.90 | 320000 |
| 2024-11-19 | 22.85 | $23.71 | 144600 |
| 2024-11-18 | 22.76 | $23.52 | 134600 |
| 2024-11-15 | 22.69 | $23.86 | 144300 |
| 2024-11-14 | 22.56 | $24.00 | 265300 |
| 2024-11-13 | 22.41 | $24.06 | 245042 |
| 2024-11-12 | 22.24 | $24.32 | 256635 |
| 2024-11-11 | 22.02 | $24.42 | 312425 |
| 2024-11-08 | 21.76 | $24.00 | 191343 |
| 2024-11-07 | 21.53 | $23.81 | 340000 |
| 2024-11-06 | 21.29 | $24.17 | 692400 |
| 2024-11-05 | 20.99 | $21.42 | 138915 |
| 2024-11-04 | 20.94 | $20.82 | 150800 |
| 2024-11-01 | 20.95 | $20.94 | 138800 |
| 2024-10-31 | 20.95 | $21.32 | 264700 |
| 2024-10-30 | 20.92 | $21.48 | 383643 |
| 2024-10-29 | 20.86 | $21.53 | 153915 |
| 2024-10-28 | 20.79 | $22.00 | 300326 |
| 2024-10-25 | 20.66 | $20.88 | 225922 |
| 2024-10-24 | 20.63 | $20.66 | 188600 |
| 2024-10-23 | 20.63 | $20.27 | 150900 |
| 2024-10-22 | 20.67 | $20.64 | 199212 |
| 2024-10-21 | 20.67 | $20.53 | 255546 |
| 2024-10-18 | 20.69 | $20.95 | 211546 |
| 2024-10-17 | 20.66 | $21.18 | 142200 |
| 2024-10-16 | 20.61 | $21.16 | 303813 |
| 2024-10-15 | 20.55 | $20.70 | 271500 |
| 2024-10-14 | 20.53 | $20.43 | 154000 |
| 2024-10-11 | 20.54 | $20.17 | 278411 |
| 2024-10-10 | 20.58 | $19.66 | 163534 |
| 2024-10-09 | 20.68 | $19.82 | 136632 |
| 2024-10-08 | 20.77 | $19.92 | 153000 |
| 2024-10-07 | 20.86 | $20.15 | 71546 |
| 2024-10-04 | 20.93 | $20.43 | 134727 |
| 2024-10-03 | 20.98 | $20.18 | 110802 |
| 2024-10-02 | 21.07 | $20.26 | 165933 |
| 2024-10-01 | 21.15 | $20.28 | 254100 |
| 2024-09-30 | 21.25 | $21.37 | 497607 |
| 2024-09-27 | 21.23 | $20.51 | 874240 |
| 2024-09-26 | 21.31 | $20.48 | 1.4M |
| 2024-09-25 | 21.40 | $20.84 | 80820 |
| 2024-09-24 | 21.45 | $21.22 | 55900 |
| 2024-09-23 | 21.48 | $21.54 | 68101 |
| 2024-09-20 | 21.47 | $21.66 | 335016 |
| 2024-09-19 | 21.45 | $22.56 | 111317 |
| 2024-09-18 | 21.34 | $22.00 | 81244 |
| 2024-09-17 | 21.27 | $21.92 | 73200 |
| 2024-09-16 | 21.20 | $21.71 | 67700 |
| 2024-09-13 | 21.14 | $21.61 | 89640 |
| 2024-09-12 | 21.09 | $20.77 | 57500 |
| 2024-09-11 | 21.13 | $20.54 | 55447 |
| 2024-09-10 | 21.19 | $20.94 | 68430 |
| 2024-09-09 | 21.21 | $20.85 | 75300 |
| 2024-09-06 | 21.25 | $20.73 | 52346 |
| 2024-09-05 | 21.31 | $20.98 | 48041 |
| 2024-09-04 | 21.34 | $21.22 | 48800 |
| 2024-09-03 | 21.36 | $21.49 | 74100 |
| 2024-08-30 | 21.34 | $22.06 | 140418 |
| 2024-08-29 | 21.27 | $21.89 | 62100 |
| 2024-08-28 | 21.20 | $21.62 | 84600 |
| 2024-08-27 | 21.16 | $21.69 | 93517 |
| 2024-08-26 | 21.10 | $21.61 | 136400 |
| 2024-08-23 | 21.05 | $22.07 | 139817 |
| 2024-08-22 | 20.94 | $20.72 | 53700 |
| 2024-08-21 | 20.96 | $20.74 | 51900 |
| 2024-08-20 | 20.98 | $20.60 | 66300 |
| 2024-08-19 | 21.03 | $21.16 | 94100 |
| 2024-08-16 | 21.01 | $20.68 | 78800 |
| 2024-08-15 | 21.05 | $20.22 | 92400 |
| 2024-08-14 | 21.13 | $19.55 | 92700 |
| 2024-08-13 | 21.30 | $19.87 | 88149 |
| 2024-08-12 | 21.45 | $19.34 | 90100 |
| 2024-08-09 | 21.67 | $19.48 | 99700 |
| 2024-08-08 | 21.90 | $19.71 | 89443 |
| 2024-08-07 | 22.13 | $19.05 | 120708 |
| 2024-08-06 | 22.46 | $19.26 | 236600 |
| 2024-08-05 | 22.79 | $18.97 | 226203 |
| 2024-08-02 | 23.20 | $20.02 | 170600 |
| 2024-08-01 | 23.53 | $21.18 | 169228 |
| 2024-07-31 | 23.78 | $22.49 | 216400 |
| 2024-07-30 | 23.91 | $22.34 | 162700 |
| 2024-07-29 | 24.08 | $21.85 | 201801 |
| 2024-07-26 | 24.31 | $22.49 | 265400 |
| 2024-07-25 | 24.51 | $24.27 | 307535 |
| 2024-07-24 | 24.53 | $26.37 | 215700 |
| 2024-07-23 | 24.34 | $26.72 | 226800 |
| 2024-07-22 | 24.09 | $26.31 | 168300 |
| 2024-07-19 | 23.85 | $25.80 | 184000 |
| 2024-07-18 | 23.65 | $26.02 | 219600 |
| 2024-07-17 | 23.40 | $26.61 | 285400 |
| 2024-07-16 | 23.06 | $25.84 | 342306 |
| 2024-07-15 | 22.77 | $25.01 | 313445 |
| 2024-07-12 | 22.53 | $24.32 | 200400 |
| 2024-07-11 | 22.34 | $24.23 | 203933 |
| 2024-07-10 | 22.15 | $23.30 | 101300 |
| 2024-07-09 | 22.03 | $22.50 | 73786 |
| 2024-07-08 | 21.98 | $22.22 | 68000 |
| 2024-07-05 | 21.95 | $22.06 | 86800 |
| 2024-07-03 | 21.94 | $22.50 | 89348 |
| 2024-07-02 | 21.88 | $22.92 | 97500 |
| 2024-07-01 | 21.77 | $22.70 | 134400 |
| 2024-06-28 | 21.67 | $22.70 | 965610 |
| 2024-06-27 | 21.56 | $21.80 | 115400 |
| 2024-06-26 | 21.54 | $21.34 | 128200 |
| 2024-06-25 | 21.56 | $20.94 | 102600 |
| 2024-06-24 | 21.62 | $21.27 | 191843 |
| 2024-06-21 | 21.66 | $20.82 | 258123 |
| 2024-06-20 | 21.75 | $21.05 | 93442 |
| 2024-06-18 | 21.82 | $21.19 | 142000 |
| 2024-06-17 | 21.89 | $21.59 | 109812 |
| 2024-06-14 | 21.92 | $21.31 | 89245 |
| 2024-06-13 | 21.98 | $21.69 | 74945 |
| 2024-06-12 | 22.02 | $22.07 | 106713 |
| 2024-06-11 | 22.01 | $21.39 | 67724 |
| 2024-06-10 | 22.08 | $21.34 | 93500 |
| 2024-06-07 | 22.15 | $21.75 | 54229 |
| 2024-06-06 | 22.20 | $21.78 | 56833 |
| 2024-06-05 | 22.24 | $21.78 | 55400 |
| 2024-06-04 | 22.29 | $21.68 | 86940 |
| 2024-06-03 | 22.35 | $22.16 | 113941 |
| 2024-05-31 | 22.37 | $22.04 | 134703 |
| 2024-05-30 | 22.41 | $21.82 | 55134 |
| 2024-05-29 | 22.47 | $21.38 | 75217 |
| 2024-05-28 | 22.58 | $21.92 | 71400 |
| 2024-05-24 | 22.65 | $22.31 | 49500 |
| 2024-05-23 | 22.69 | $22.13 | 76614 |
| 2024-05-22 | 22.75 | $22.70 | 67625 |
| 2024-05-21 | 22.75 | $22.96 | 69809 |
| 2024-05-20 | 22.73 | $23.02 | 85500 |
| 2024-05-17 | 22.70 | $23.34 | 90230 |
| 2024-05-16 | 22.63 | $23.20 | 87704 |
| 2024-05-15 | 22.57 | $23.22 | 73910 |
| 2024-05-14 | 22.50 | $23.21 | 52300 |
| 2024-05-13 | 22.43 | $22.98 | 52500 |
| 2024-05-10 | 22.37 | $22.98 | 62017 |
| 2024-05-09 | 22.31 | $23.13 | 67500 |
| 2024-05-08 | 22.22 | $22.77 | 54900 |
| 2024-05-07 | 22.16 | $22.44 | 71500 |
| 2024-05-06 | 22.13 | $22.62 | 116026 |
| 2024-05-03 | 22.08 | $22.61 | 83600 |
| 2024-05-02 | 22.03 | $22.64 | 81100 |
| 2024-05-01 | 21.96 | $22.35 | 56400 |
| 2024-04-30 | 21.92 | $21.66 | 87500 |
| 2024-04-29 | 21.95 | $21.89 | 82700 |
| 2024-04-26 | 21.95 | $21.58 | 71645 |
| 2024-04-25 | 21.99 | $22.08 | 205523 |
| 2024-04-24 | 21.98 | $22.72 | 83900 |
| 2024-04-23 | 21.91 | $22.72 | 70545 |
| 2024-04-22 | 21.82 | $22.33 | 95400 |
| 2024-04-19 | 21.77 | $22.18 | 103244 |
| 2024-04-18 | 21.72 | $21.29 | 93800 |
| 2024-04-17 | 21.77 | $20.80 | 47100 |
| 2024-04-16 | 21.87 | $20.93 | 43200 |
| 2024-04-15 | 21.97 | $20.99 | 55400 |
| 2024-04-12 | 22.07 | $21.15 | 51100 |
| 2024-04-11 | 22.17 | $21.36 | 57509 |
| 2024-04-10 | 22.25 | $21.25 | 88423 |
| 2024-04-09 | 22.36 | $22.70 | 50400 |
| 2024-04-08 | 22.32 | $22.89 | 98600 |
| 2024-04-05 | 22.26 | $22.31 | 42400 |
| 2024-04-04 | 22.26 | $22.20 | 73600 |
| 2024-04-03 | 22.27 | $22.26 | 68543 |
| 2024-04-02 | 22.27 | $22.29 | 71700 |
| 2024-04-01 | 22.26 | $22.78 | 57006 |
| 2024-03-28 | 22.21 | $23.29 | 106600 |
| 2024-03-27 | 22.10 | $23.08 | 73300 |
| 2024-03-26 | 21.99 | $21.97 | 38344 |
| 2024-03-25 | 22.00 | $22.27 | 33700 |
| 2024-03-22 | 21.97 | $22.25 | 48400 |
| 2024-03-21 | 21.94 | $22.83 | 76100 |
| 2024-03-20 | 21.84 | $22.31 | 60037 |
| 2024-03-19 | 21.79 | $21.43 | 57100 |
| 2024-03-18 | 21.83 | $21.50 | 93500 |
| 2024-03-15 | 21.87 | $21.96 | 201421 |
| 2024-03-14 | 21.86 | $21.70 | 113900 |
| 2024-03-13 | 21.87 | $22.04 | 63149 |
| 2024-03-12 | 21.85 | $21.86 | 55716 |
| 2024-03-11 | 21.85 | $22.04 | 85638 |
| 2024-03-08 | 21.83 | $22.26 | 70000 |
| 2024-03-07 | 21.79 | $22.02 | 61200 |
| 2024-03-06 | 21.77 | $21.77 | 111600 |
| 2024-03-05 | 21.77 | $21.55 | 99143 |
| 2024-03-04 | 21.79 | $20.60 | 67656 |
| 2024-03-01 | 21.91 | $20.97 | 86542 |
| 2024-02-29 | 22.01 | $21.19 | 74206 |
| 2024-02-28 | 22.10 | $21.03 | 62300 |
| 2024-02-27 | 22.21 | $21.33 | 75400 |
| 2024-02-26 | 22.30 | $21.51 | 68500 |
| 2024-02-23 | 22.39 | $21.76 | 67731 |
| 2024-02-22 | 22.45 | $21.54 | 102800 |
| 2024-02-21 | 22.55 | $21.79 | 63920 |
| 2024-02-20 | 22.63 | $22.14 | 88500 |
| 2024-02-16 | 22.68 | $22.49 | 83424 |
| 2024-02-15 | 22.70 | $22.86 | 141400 |
| 2024-02-14 | 22.69 | $21.82 | 73948 |
| 2024-02-13 | 22.78 | $21.52 | 125900 |
| 2024-02-12 | 22.91 | $23.03 | 110143 |
| 2024-02-09 | 22.90 | $22.69 | 103640 |
| 2024-02-08 | 22.92 | $22.16 | 109900 |
| 2024-02-07 | 23.00 | $21.90 | 145302 |
| 2024-02-06 | 23.11 | $21.84 | 118843 |
| 2024-02-05 | 23.25 | $21.79 | 114000 |
| 2024-02-02 | 23.40 | $22.13 | 96430 |
| 2024-02-01 | 23.53 | $22.29 | 110733 |
| 2024-01-31 | 23.66 | $22.61 | 132746 |
| 2024-01-30 | 23.78 | $23.49 | 82706 |
| 2024-01-29 | 23.81 | $24.01 | 137000 |
| 2024-01-26 | 23.78 | $24.17 | 141332 |
| 2024-01-25 | 23.74 | $24.41 | 172200 |
| 2024-01-24 | 23.67 | $24.17 | 74700 |
| 2024-01-23 | 23.62 | $23.89 | 75939 |
| 2024-01-22 | 23.59 | $24.01 | 71200 |
| 2024-01-19 | 23.55 | $23.25 | 82914 |
| 2024-01-18 | 23.58 | $22.54 | 60143 |
| 2024-01-17 | 23.69 | $22.54 | 71900 |
| 2024-01-16 | 23.81 | $22.74 | 99100 |
| 2024-01-12 | 23.92 | $23.20 | 65100 |
| 2024-01-11 | 24.00 | $23.45 | 74700 |
| 2024-01-10 | 24.06 | $23.92 | 34644 |
| 2024-01-09 | 24.07 | $23.82 | 47800 |
| 2024-01-08 | 24.10 | $24.27 | 73226 |
| 2024-01-05 | 24.08 | $24.34 | 143100 |
| 2024-01-04 | 24.06 | $24.24 | 49531 |
| 2024-01-03 | 24.04 | $24.29 | 74400 |
| 2024-01-02 | 24.01 | $24.87 | 112818 |
| 2023-12-29 | 23.92 | $24.57 | 57500 |
| 2023-12-28 | 23.85 | $25.33 | 80727 |
| 2023-12-27 | 23.69 | $25.43 | 47501 |
| 2023-12-26 | 23.51 | $25.56 | 38509 |
| 2023-12-22 | 23.30 | $24.80 | 46424 |
| 2023-12-21 | 23.14 | $24.56 | 94600 |
| 2023-12-20 | 22.99 | $24.63 | 226600 |
| 2023-12-19 | 22.81 | $24.75 | 88600 |
| 2023-12-18 | 22.61 | $24.31 | 70000 |
| 2023-12-15 | 22.43 | $24.67 | 203600 |
| 2023-12-14 | 22.20 | $25.00 | 107238 |
| 2023-12-13 | 21.90 | $24.89 | 117368 |
| 2023-12-12 | 21.59 | $23.16 | 34000 |
| 2023-12-11 | 21.42 | $23.35 | 77426 |
| 2023-12-08 | 21.22 | $23.12 | 54400 |
| 2023-12-07 | 21.02 | $22.79 | 62500 |
| 2023-12-06 | 20.83 | $21.75 | 64843 |
| 2023-12-05 | 20.73 | $22.01 | 39600 |
| 2023-12-04 | 20.60 | $22.23 | 53200 |
| 2023-12-01 | 20.43 | $21.89 | 93800 |
| 2023-11-30 | 20.27 | $20.71 | 74827 |
| 2023-11-29 | 20.23 | $21.29 | 48700 |
| 2023-11-28 | 20.12 | $20.68 | 31900 |
| 2023-11-27 | 20.06 | $21.03 | 34439 |
| 2023-11-24 | 19.95 | $21.04 | 17100 |
| 2023-11-22 | 19.84 | $21.08 | 40100 |
| 2023-11-21 | 19.71 | $20.81 | 54700 |
| 2023-11-20 | 19.59 | $20.96 | 54200 |
| 2023-11-17 | 19.45 | $21.10 | 70516 |
| 2023-11-16 | 19.27 | $20.45 | 30700 |
| 2023-11-15 | 19.15 | $20.83 | 74800 |
| 2023-11-14 | 18.97 | $21.07 | 82743 |
| 2023-11-13 | 18.75 | $19.04 | 32548 |
| 2023-11-10 | 18.72 | $19.14 | 35207 |
| 2023-11-09 | 18.68 | $18.94 | 32713 |
| 2023-11-08 | 18.65 | $19.18 | 48100 |
| 2023-11-07 | 18.60 | $19.41 | 44500 |
| 2023-11-06 | 18.51 | $19.71 | 54400 |
| 2023-11-03 | 18.38 | $19.96 | 66100 |
| 2023-11-02 | 18.22 | $19.25 | 60011 |
| 2023-11-01 | 18.11 | $18.17 | 49939 |
| 2023-10-31 | 18.10 | $18.23 | 55622 |
| 2023-10-30 | 18.09 | $18.02 | 62623 |
| 2023-10-27 | 18.10 | $17.63 | 42100 |
| 2023-10-26 | 18.15 | $17.92 | 50236 |
| 2023-10-25 | 18.17 | $17.40 | 87000 |
| 2023-10-24 | 18.25 | $17.08 | 84139 |
| 2023-10-23 | 18.37 | $17.24 | 49216 |
| 2023-10-20 | 18.49 | $17.22 | 118515 |
| 2023-10-19 | 18.63 | $18.85 | 53386 |
| 2023-10-18 | 18.60 | $19.01 | 40700 |
| 2023-10-17 | 18.56 | $19.47 | 68400 |
| 2023-10-16 | 18.47 | $18.96 | 59218 |
| 2023-10-13 | 18.41 | $18.38 | 38742 |
| 2023-10-12 | 18.42 | $18.69 | 51737 |
| 2023-10-11 | 18.39 | $19.07 | 42800 |
| 2023-10-10 | 18.32 | $18.94 | 36700 |
| 2023-10-09 | 18.25 | $18.89 | 43700 |
| 2023-10-06 | 18.18 | $18.47 | 48313 |
| 2023-10-05 | 18.15 | $18.49 | 75800 |
| 2023-10-04 | 18.12 | $17.53 | 126236 |
| 2023-10-03 | 18.18 | $17.50 | 47609 |
| 2023-10-02 | 18.25 | $17.45 | 75226 |
| 2023-09-29 | 18.33 | $17.44 | 63832 |
| 2023-09-28 | 18.43 | $17.39 | 46429 |
| 2023-09-27 | 18.54 | $17.46 | 38800 |
| 2023-09-26 | 18.65 | $17.72 | 40600 |
| 2023-09-25 | 18.75 | $18.04 | 31105 |
| 2023-09-22 | 18.82 | $17.68 | 31213 |
| 2023-09-21 | 18.94 | $17.88 | 40644 |
| 2023-09-20 | 19.06 | $18.19 | 59000 |
| 2023-09-19 | 19.15 | $18.26 | 63334 |
| 2023-09-18 | 19.24 | $18.16 | 69448 |
| 2023-09-15 | 19.36 | $19.23 | 583300 |
| 2023-09-14 | 19.37 | $19.72 | 57400 |
| 2023-09-13 | 19.33 | $19.24 | 85033 |
| 2023-09-12 | 19.34 | $19.69 | 41700 |
| 2023-09-11 | 19.30 | $19.70 | 66699 |
| 2023-09-08 | 19.26 | $19.49 | 50883 |
| 2023-09-07 | 19.24 | $19.32 | 79707 |
| 2023-09-06 | 19.23 | $19.29 | 60264 |
| 2023-09-05 | 19.22 | $19.29 | 75709 |
| 2023-09-01 | 19.22 | $19.52 | 53320 |
| 2023-08-31 | 19.18 | $18.77 | 89363 |
| 2023-08-30 | 19.23 | $18.84 | 54243 |
| 2023-08-29 | 19.27 | $19.06 | 72616 |
| 2023-08-28 | 19.29 | $18.58 | 98046 |
| 2023-08-25 | 19.37 | $18.49 | 45440 |
| 2023-08-24 | 19.46 | $18.76 | 61900 |
| 2023-08-23 | 19.53 | $18.68 | 61743 |
| 2023-08-22 | 19.62 | $18.78 | 45800 |
| 2023-08-21 | 19.71 | $19.23 | 41514 |
| 2023-08-18 | 19.76 | $19.67 | 50900 |
| 2023-08-17 | 19.77 | $19.58 | 35400 |
| 2023-08-16 | 19.79 | $19.18 | 51132 |
| 2023-08-15 | 19.85 | $19.28 | 52322 |
| 2023-08-14 | 19.92 | $19.87 | 45600 |
| 2023-08-11 | 19.92 | $20.16 | 44100 |
| 2023-08-10 | 19.89 | $20.25 | 41312 |
| 2023-08-09 | 19.86 | $20.15 | 39424 |
| 2023-08-08 | 19.83 | $20.64 | 46700 |
| 2023-08-07 | 19.74 | $20.73 | 54900 |
| 2023-08-04 | 19.64 | $20.29 | 35103 |
| 2023-08-03 | 19.57 | $20.41 | 62400 |
| 2023-08-02 | 19.48 | $20.15 | 58500 |
| 2023-08-01 | 19.41 | $20.02 | 47900 |
| 2023-07-31 | 19.34 | $19.82 | 68500 |
| 2023-07-28 | 19.29 | $19.98 | 46300 |
| 2023-07-27 | 19.22 | $20.10 | 59600 |
| 2023-07-26 | 19.13 | $20.26 | 69400 |
| 2023-07-25 | 19.01 | $19.58 | 47919 |
| 2023-07-24 | 18.95 | $20.17 | 83939 |
| 2023-07-21 | 18.82 | $19.41 | 71700 |
| 2023-07-20 | 18.76 | $20.23 | 71341 |
| 2023-07-19 | 18.60 | $19.96 | 63600 |
| 2023-07-18 | 18.46 | $19.19 | 63101 |
| 2023-07-17 | 18.39 | $18.63 | 55600 |
| 2023-07-14 | 18.36 | $18.40 | 64601 |
| 2023-07-13 | 18.36 | $19.06 | 50901 |
| 2023-07-12 | 18.28 | $18.74 | 61918 |
| 2023-07-11 | 18.23 | $18.19 | 35500 |
| 2023-07-10 | 18.24 | $18.03 | 41213 |
| 2023-07-07 | 18.26 | $17.84 | 70400 |
| 2023-07-06 | 18.30 | $17.62 | 65333 |
| 2023-07-05 | 18.38 | $17.76 | 72340 |
| 2023-07-03 | 18.44 | $17.75 | 39246 |
| 2023-06-30 | 18.51 | $17.19 | 83032 |
| 2023-06-29 | 18.65 | $17.77 | 95914 |
| 2023-06-28 | 18.75 | $17.91 | 58141 |
| 2023-06-27 | 18.83 | $18.09 | 52008 |
| 2023-06-26 | 18.91 | $17.92 | 86734 |
| 2023-06-23 | 19.02 | $18.28 | 420200 |
| 2023-06-22 | 19.09 | $17.90 | 97900 |
| 2023-06-21 | 19.22 | $18.92 | 72517 |
| 2023-06-20 | 19.25 | $19.15 | 89500 |
| 2023-06-16 | 19.26 | $19.68 | 132700 |
| 2023-06-15 | 19.22 | $19.82 | 63400 |
| 2023-06-14 | 19.15 | $19.81 | 63600 |
| 2023-06-13 | 19.08 | $20.36 | 68700 |
| 2023-06-12 | 18.95 | $19.85 | 81400 |
| 2023-06-09 | 18.86 | $19.98 | 40142 |
| 2023-06-08 | 18.74 | $20.55 | 58200 |
| 2023-06-07 | 18.55 | $20.74 | 115520 |
| 2023-06-06 | 18.32 | $19.80 | 79827 |
| 2023-06-05 | 18.16 | $18.39 | 67000 |
| 2023-06-02 | 18.14 | $19.34 | 81500 |
| 2023-06-01 | 18.01 | $17.84 | 61100 |
| 2023-05-31 | 18.03 | $17.65 | 255445 |
| 2023-05-30 | 18.07 | $18.52 | 39937 |
| 2023-05-26 | 18.02 | $18.69 | 31430 |
| 2023-05-25 | 17.95 | $18.39 | 44833 |
| 2023-05-24 | 17.90 | $18.50 | 57742 |
| 2023-05-23 | 17.84 | $18.57 | 58500 |
| 2023-05-22 | 17.76 | $18.28 | 74228 |
| 2023-05-19 | 17.71 | $18.07 | 71839 |
| 2023-05-18 | 17.67 | $17.95 | 65200 |
| 2023-05-17 | 17.64 | $17.78 | 99900 |
| 2023-05-16 | 17.62 | $16.85 | 43300 |
| 2023-05-15 | 17.70 | $16.99 | 73204 |
| 2023-05-12 | 17.78 | $16.56 | 79443 |
| 2023-05-11 | 17.91 | $16.27 | 76636 |
| 2023-05-10 | 18.08 | $16.63 | 68406 |
| 2023-05-09 | 18.23 | $16.41 | 40212 |
| 2023-05-08 | 18.43 | $16.78 | 43335 |
| 2023-05-05 | 18.60 | $16.96 | 78632 |
| 2023-05-04 | 18.77 | $16.59 | 109900 |
| 2023-05-03 | 19.00 | $16.69 | 105819 |
| 2023-05-02 | 19.24 | $16.20 | 69116 |
| 2023-05-01 | 19.56 | $18.30 | 60800 |
| 2023-04-28 | 19.70 | $18.60 | 82200 |
| 2023-04-27 | 19.81 | $18.51 | 72700 |
| 2023-04-26 | 19.95 | $18.25 | 71413 |
| 2023-04-25 | 20.13 | $18.16 | 93800 |
| 2023-04-24 | 20.34 | $18.53 | 78800 |
| 2023-04-21 | 20.53 | $18.29 | 110435 |
| 2023-04-20 | 20.76 | $19.13 | 78417 |
| 2023-04-19 | 20.93 | $19.18 | 70831 |
| 2023-04-18 | 21.12 | $18.87 | 63300 |
| 2023-04-17 | 21.35 | $19.65 | 82600 |
| 2023-04-14 | 21.53 | $19.40 | 67449 |
| 2023-04-13 | 21.76 | $19.73 | 60400 |
| 2023-04-12 | 21.97 | $19.53 | 56300 |
| 2023-04-11 | 22.23 | $19.80 | 105500 |
| 2023-04-10 | 22.48 | $21.05 | 113836 |
| 2023-04-06 | 22.64 | $20.55 | 49038 |
| 2023-04-05 | 22.86 | $20.74 | 52800 |
| 2023-04-04 | 23.08 | $21.01 | 58932 |
| 2023-04-03 | 23.30 | $22.06 | 121400 |
| 2023-03-31 | 23.43 | $21.76 | 449925 |
| 2023-03-30 | 23.60 | $21.30 | 89319 |
| 2023-03-29 | 23.84 | $21.75 | 91038 |
| 2023-03-28 | 24.06 | $22.25 | 69700 |
| 2023-03-27 | 24.26 | $22.33 | 74200 |
| 2023-03-24 | 24.46 | $22.09 | 104242 |
| 2023-03-23 | 24.71 | $21.76 | 81800 |
| 2023-03-22 | 25.02 | $22.25 | 71100 |
| 2023-03-21 | 25.31 | $23.45 | 109201 |
| 2023-03-20 | 25.50 | $22.07 | 122700 |
| 2023-03-17 | 25.87 | $22.55 | 136049 |
| 2023-03-16 | 26.21 | $23.84 | 116000 |
| 2023-03-15 | 26.46 | $23.05 | 146941 |
| 2023-03-14 | 26.82 | $23.58 | 157844 |
| 2023-03-13 | 27.17 | $22.92 | 127800 |
| 2023-03-10 | 27.61 | $25.24 | 97700 |
| 2023-03-09 | 27.86 | $25.43 | 76300 |
| 2023-03-08 | 28.12 | $26.74 | 54300 |
| 2023-03-07 | 28.26 | $26.87 | 31300 |
| 2023-03-06 | 28.41 | $27.56 | 45900 |
| 2023-03-03 | 28.50 | $27.91 | 43100 |
| 2023-03-02 | 28.56 | $27.72 | 31418 |
| 2023-03-01 | 28.65 | $28.44 | 47216 |
| 2023-02-28 | 28.67 | $28.40 | 90400 |
| 2023-02-27 | 28.70 | $28.55 | 36800 |
| 2023-02-24 | 28.72 | $28.71 | 52700 |
| 2023-02-23 | 28.72 | $29.11 | 57708 |
| 2023-02-22 | 28.67 | $28.79 | 76929 |
| 2023-02-21 | 28.66 | $28.67 | 30502 |
| 2023-02-17 | 28.66 | $29.15 | 40630 |
| 2023-02-16 | 28.61 | $28.93 | 41500 |
| 2023-02-15 | 28.58 | $29.27 | 28500 |
| 2023-02-14 | 28.50 | $29.00 | 25422 |
| 2023-02-13 | 28.45 | $29.42 | 31800 |
| 2023-02-10 | 28.35 | $28.94 | 25142 |
| 2023-02-09 | 28.29 | $28.81 | 31600 |
| 2023-02-08 | 28.23 | $29.21 | 34108 |
| 2023-02-07 | 28.13 | $29.74 | 42100 |
| 2023-02-06 | 27.96 | $29.67 | 91910 |
| 2023-02-03 | 27.78 | $29.79 | 66200 |
| 2023-02-02 | 27.57 | $29.25 | 88849 |
| 2023-02-01 | 27.39 | $28.16 | 52946 |
| 2023-01-31 | 27.31 | $27.84 | 79802 |
| 2023-01-30 | 27.25 | $27.15 | 61000 |
| 2023-01-27 | 27.27 | $26.75 | 30509 |
| 2023-01-26 | 27.32 | $26.70 | 44042 |
| 2023-01-25 | 27.39 | $27.17 | 32300 |
| 2023-01-24 | 27.41 | $27.34 | 56600 |
| 2023-01-23 | 27.41 | $27.86 | 68200 |
| 2023-01-20 | 27.37 | $27.43 | 149400 |
| 2023-01-19 | 27.36 | $27.26 | 71600 |
| 2023-01-18 | 27.37 | $27.46 | 69623 |
| 2023-01-17 | 27.36 | $27.77 | 51827 |
| 2023-01-13 | 27.32 | $28.03 | 37828 |
| 2023-01-12 | 27.25 | $27.71 | 40705 |
| 2023-01-11 | 27.20 | $27.36 | 46600 |
| 2023-01-10 | 27.18 | $27.25 | 47700 |
| 2023-01-09 | 27.17 | $27.15 | 55700 |
| 2023-01-06 | 27.17 | $27.23 | 82438 |
| 2023-01-05 | 27.17 | $26.81 | 40300 |
| 2023-01-04 | 27.21 | $27.04 | 156448 |
| 2023-01-03 | 27.22 | $26.59 | 137300 |
| 2022-12-30 | 27.29 | $26.84 | 62200 |
| 2022-12-29 | 27.34 | $26.94 | 40400 |
| 2022-12-28 | 27.38 | $26.47 | 35216 |
| 2022-12-27 | 27.48 | $26.80 | 55200 |
| 2022-12-23 | 27.55 | $26.96 | 46500 |
| 2022-12-22 | 27.61 | $26.67 | 69900 |
| 2022-12-21 | 27.71 | $27.77 | 86847 |
| 2022-12-20 | 27.70 | $26.75 | 144043 |
| 2022-12-19 | 27.80 | $27.45 | 258124 |
| 2022-12-16 | 27.84 | $25.20 | 204810 |
| 2022-12-15 | 28.11 | $25.52 | 99100 |
| 2022-12-14 | 28.39 | $26.33 | 117200 |
| 2022-12-13 | 28.60 | $27.17 | 174600 |
| 2022-12-12 | 28.75 | $27.83 | 42242 |
| 2022-12-09 | 28.85 | $27.59 | 26245 |
| 2022-12-08 | 28.99 | $27.97 | 33800 |
| 2022-12-07 | 29.09 | $27.94 | 36618 |
| 2022-12-06 | 29.21 | $28.03 | 32600 |
| 2022-12-05 | 29.34 | $28.23 | 116144 |
| 2022-12-02 | 29.45 | $29.77 | 28740 |
| 2022-12-01 | 29.42 | $29.77 | 58844 |
| 2022-11-30 | 29.38 | $29.46 | 79400 |
| 2022-11-29 | 29.38 | $29.03 | 40311 |
| 2022-11-28 | 29.41 | $29.24 | 86000 |
| 2022-11-25 | 29.43 | $29.01 | 58212 |
| 2022-11-23 | 29.48 | $29.64 | 20904 |
| 2022-11-22 | 29.46 | $29.95 | 28000 |
| 2022-11-21 | 29.41 | $29.81 | 32800 |
| 2022-11-18 | 29.36 | $29.72 | 51735 |
| 2022-11-17 | 29.33 | $29.58 | 39920 |
| 2022-11-16 | 29.30 | $30.20 | 42545 |
| 2022-11-15 | 29.20 | $30.15 | 66813 |
| 2022-11-14 | 29.10 | $29.89 | 60100 |
| 2022-11-11 | 29.02 | $29.92 | 50100 |
| 2022-11-10 | 28.93 | $30.10 | 95948 |
| 2022-11-09 | 28.80 | $28.69 | 41000 |
| 2022-11-08 | 28.82 | $29.46 | 42540 |
| 2022-11-07 | 28.75 | $29.96 | 118542 |
| 2022-11-04 | 28.62 | $30.06 | 107039 |
| 2022-11-03 | 28.47 | $29.06 | 43505 |
| 2022-11-02 | 28.41 | $29.77 | 86841 |
| 2022-11-01 | 28.26 | $30.47 | 168200 |
| 2022-10-31 | 28.03 | $30.10 | 140709 |
| 2022-10-28 | 27.81 | $29.95 | 107600 |
| 2022-10-27 | 27.59 | $30.78 | 176100 |
| 2022-10-26 | 27.25 | $30.50 | 97300 |
| 2022-10-25 | 26.91 | $30.11 | 84100 |
| 2022-10-24 | 26.57 | $29.49 | 120900 |
| 2022-10-21 | 26.27 | $28.50 | 203975 |
| 2022-10-20 | 26.03 | $26.31 | 49900 |
| 2022-10-19 | 26.00 | $26.72 | 50600 |
| 2022-10-18 | 25.93 | $26.69 | 55300 |
| 2022-10-17 | 25.85 | $26.75 | 86700 |
| 2022-10-14 | 25.75 | $26.31 | 44037 |
| 2022-10-13 | 25.69 | $26.34 | 77808 |
| 2022-10-12 | 25.63 | $25.36 | 44648 |
| 2022-10-11 | 25.65 | $25.22 | 43825 |
| 2022-10-10 | 25.70 | $25.22 | 50000 |
| 2022-10-07 | 25.75 | $25.10 | 38600 |
| 2022-10-06 | 25.82 | $25.60 | 25300 |
| 2022-10-05 | 25.84 | $25.70 | 33100 |
| 2022-10-04 | 25.86 | $26.03 | 54010 |
| 2022-10-03 | 25.84 | $24.71 | 102940 |
| 2022-09-30 | 25.96 | $24.84 | 90900 |
| 2022-09-29 | 26.07 | $25.29 | 51700 |
| 2022-09-28 | 26.16 | $25.68 | 51300 |
| 2022-09-27 | 26.21 | $25.13 | 44600 |
| 2022-09-26 | 26.32 | $25.37 | 45500 |
| 2022-09-23 | 26.42 | $25.29 | 48944 |
| 2022-09-22 | 26.54 | $25.99 | 47200 |
| 2022-09-21 | 26.60 | $26.35 | 53400 |
| 2022-09-20 | 26.62 | $26.56 | 38100 |
| 2022-09-19 | 26.63 | $26.60 | 46942 |
| 2022-09-16 | 26.63 | $26.22 | 170100 |
| 2022-09-15 | 26.67 | $26.33 | 57500 |
| 2022-09-14 | 26.71 | $26.19 | 64600 |
| 2022-09-13 | 26.77 | $26.69 | 107900 |
| 2022-09-12 | 26.77 | $26.96 | 78334 |
| 2022-09-09 | 26.75 | $26.67 | 60600 |
| 2022-09-08 | 26.76 | $26.00 | 61039 |
| 2022-09-07 | 26.84 | $25.88 | 60700 |
| 2022-09-06 | 26.94 | $25.43 | 61539 |
| 2022-09-02 | 27.10 | $25.71 | 43900 |
| 2022-09-01 | 27.25 | $26.11 | 69700 |
| 2022-08-31 | 27.37 | $26.19 | 121601 |
| 2022-08-30 | 27.50 | $26.30 | 76448 |
| 2022-08-29 | 27.62 | $26.21 | 50200 |
| 2022-08-26 | 27.77 | $26.51 | 66300 |
| 2022-08-25 | 27.90 | $27.04 | 49028 |
| 2022-08-24 | 27.99 | $26.82 | 84036 |
| 2022-08-23 | 28.12 | $26.84 | 61000 |
| 2022-08-22 | 28.25 | $27.11 | 68800 |
| 2022-08-19 | 28.37 | $28.53 | 143747 |
| 2022-08-18 | 28.36 | $29.18 | 54200 |
| 2022-08-17 | 28.27 | $29.14 | 34244 |
| 2022-08-16 | 28.18 | $29.48 | 54736 |
| 2022-08-15 | 28.04 | $29.32 | 52137 |
| 2022-08-12 | 27.90 | $29.07 | 55839 |
| 2022-08-11 | 27.78 | $28.71 | 63943 |
| 2022-08-10 | 27.68 | $28.40 | 61700 |
| 2022-08-09 | 27.61 | $28.58 | 79000 |
| 2022-08-08 | 27.51 | $28.11 | 102911 |
| 2022-08-05 | 27.44 | $27.41 | 61100 |
| 2022-08-04 | 27.45 | $26.53 | 55700 |
| 2022-08-03 | 27.54 | $26.57 | 63906 |
| 2022-08-02 | 27.65 | $26.51 | 52407 |
| 2022-08-01 | 27.76 | $27.54 | 81700 |
| 2022-07-29 | 27.79 | $27.32 | 67313 |
| 2022-07-28 | 27.84 | $27.23 | 66400 |
| 2022-07-27 | 27.90 | $27.03 | 92500 |
| 2022-07-26 | 27.99 | $26.42 | 75400 |
| 2022-07-25 | 28.16 | $27.05 | 71600 |
| 2022-07-22 | 28.28 | $26.78 | 79401 |
| 2022-07-21 | 28.43 | $26.96 | 144806 |
| 2022-07-20 | 28.59 | $29.90 | 49400 |
| 2022-07-19 | 28.45 | $29.48 | 57000 |
| 2022-07-18 | 28.34 | $29.00 | 40300 |
| 2022-07-15 | 28.27 | $28.94 | 75000 |
| 2022-07-14 | 28.20 | $27.93 | 58400 |
| 2022-07-13 | 28.23 | $28.66 | 54527 |
| 2022-07-12 | 28.18 | $28.72 | 60614 |
| 2022-07-11 | 28.13 | $28.13 | 40700 |
| 2022-07-08 | 28.13 | $28.29 | 60700 |
| 2022-07-07 | 28.11 | $28.31 | 50420 |
| 2022-07-06 | 28.09 | $28.08 | 33400 |
| 2022-07-05 | 28.09 | $28.28 | 63211 |
| 2022-07-01 | 28.07 | $28.14 | 70600 |
| 2022-06-30 | 28.06 | $28.12 | 94400 |
| 2022-06-29 | 28.06 | $27.83 | 76500 |
| 2022-06-28 | 28.08 | $27.92 | 56800 |
| 2022-06-27 | 28.10 | $27.94 | 89940 |
| 2022-06-24 | 28.12 | $28.08 | 297300 |
| 2022-06-23 | 28.12 | $27.92 | 122000 |
| 2022-06-22 | 28.14 | $28.06 | 101707 |
| 2022-06-21 | 28.15 | $27.97 | 94335 |
| 2022-06-17 | 28.17 | $27.38 | 422924 |
| 2022-06-16 | 28.25 | $27.25 | 129542 |
| 2022-06-15 | 28.36 | $27.58 | 98347 |
| 2022-06-14 | 28.44 | $27.44 | 109720 |
| 2022-06-13 | 28.54 | $27.12 | 155012 |
| 2022-06-10 | 28.69 | $27.57 | 54110 |
| 2022-06-09 | 28.81 | $28.22 | 54100 |
| 2022-06-08 | 28.88 | $28.98 | 64800 |
| 2022-06-07 | 28.86 | $29.42 | 61900 |
| 2022-06-06 | 28.81 | $29.67 | 98920 |
| 2022-06-03 | 28.71 | $29.19 | 62814 |
| 2022-06-02 | 28.66 | $29.86 | 77800 |
| 2022-06-01 | 28.54 | $28.90 | 84443 |
| 2022-05-31 | 28.50 | $29.46 | 195800 |
| 2022-05-27 | 28.40 | $29.16 | 68700 |
| 2022-05-26 | 28.32 | $29.07 | 59643 |
| 2022-05-25 | 28.24 | $28.86 | 63144 |
| 2022-05-24 | 28.18 | $28.39 | 94425 |
| 2022-05-23 | 28.15 | $28.00 | 162245 |
| 2022-05-20 | 28.17 | $28.67 | 115200 |
| 2022-05-19 | 28.12 | $27.91 | 129537 |
| 2022-05-18 | 28.14 | $27.94 | 87300 |
| 2022-05-17 | 28.16 | $28.66 | 65600 |
| 2022-05-16 | 28.11 | $28.31 | 127104 |
| 2022-05-13 | 28.09 | $28.04 | 99600 |
| 2022-05-12 | 28.09 | $27.76 | 133437 |
| 2022-05-11 | 28.13 | $27.69 | 98700 |
| 2022-05-10 | 28.17 | $27.61 | 125332 |
| 2022-05-09 | 28.23 | $27.60 | 119800 |
| 2022-05-06 | 28.30 | $27.75 | 132300 |
| 2022-05-05 | 28.35 | $27.80 | 107336 |
| 2022-05-04 | 28.41 | $28.39 | 135000 |
| 2022-05-03 | 28.41 | $27.02 | 150400 |
| 2022-05-02 | 28.56 | $26.55 | 172619 |
| 2022-04-29 | 28.77 | $26.59 | 172800 |
| 2022-04-28 | 29.00 | $27.54 | 153000 |
| 2022-04-27 | 29.16 | $27.53 | 100515 |
| 2022-04-26 | 29.33 | $27.58 | 100500 |
| 2022-04-25 | 29.51 | $27.90 | 102000 |
| 2022-04-22 | 29.68 | $27.99 | 114929 |
| 2022-04-21 | 29.86 | $29.60 | 100137 |
| 2022-04-20 | 29.89 | $29.94 | 101424 |
| 2022-04-19 | 29.88 | $29.17 | 140700 |
| 2022-04-18 | 29.96 | $28.50 | 437600 |
| 2022-04-14 | 30.11 | $28.65 | 107800 |
| 2022-04-13 | 30.26 | $29.05 | 87434 |
| 2022-04-12 | 30.39 | $28.34 | 74003 |
| 2022-04-11 | 30.61 | $28.52 | 65805 |
| 2022-04-08 | 30.82 | $28.42 | 65245 |
| 2022-04-07 | 31.08 | $28.65 | 70400 |
| 2022-04-06 | 31.33 | $29.46 | 120507 |
| 2022-04-05 | 31.53 | $30.47 | 98846 |
| 2022-04-04 | 31.64 | $30.47 | 82833 |
| 2022-04-01 | 31.77 | $31.38 | 81700 |
| 2022-03-31 | 31.81 | $31.59 | 129900 |
| 2022-03-30 | 31.83 | $31.33 | 73522 |
| 2022-03-29 | 31.88 | $32.06 | 84000 |
| 2022-03-28 | 31.86 | $31.80 | 52600 |
| 2022-03-25 | 31.87 | $32.23 | 77014 |
| 2022-03-24 | 31.83 | $31.57 | 60408 |
| 2022-03-23 | 31.86 | $31.25 | 81011 |
| 2022-03-22 | 31.92 | $31.91 | 118530 |
| 2022-03-21 | 31.92 | $31.31 | 158100 |
| 2022-03-18 | 31.99 | $31.21 | 284514 |
| 2022-03-17 | 32.07 | $32.01 | 97917 |
| 2022-03-16 | 32.08 | $32.19 | 107131 |
| 2022-03-15 | 32.07 | $31.73 | 128942 |
| 2022-03-14 | 32.10 | $31.21 | 168015 |
| 2022-03-11 | 32.20 | $31.27 | 63206 |
| 2022-03-10 | 32.29 | $31.21 | 76942 |
| 2022-03-09 | 32.41 | $31.51 | 63500 |
| 2022-03-08 | 32.50 | $30.93 | 112431 |
| 2022-03-07 | 32.67 | $30.76 | 152147 |
| 2022-03-04 | 32.87 | $31.40 | 131200 |
| 2022-03-03 | 33.02 | $32.08 | 143400 |
| 2022-03-02 | 33.12 | $32.12 | 110548 |
| 2022-03-01 | 33.23 | $31.22 | 160508 |
| 2022-02-28 | 33.44 | $32.45 | 289749 |
| 2022-02-25 | 33.54 | $33.48 | 169700 |
| 2022-02-24 | 33.55 | $32.01 | 204330 |
| 2022-02-23 | 33.71 | $31.96 | 156040 |
| 2022-02-22 | 33.89 | $32.64 | 185813 |
| 2022-02-18 | 34.02 | $33.05 | 170400 |
| 2022-02-17 | 34.13 | $33.02 | 136516 |
| 2022-02-16 | 34.24 | $33.98 | 146435 |
| 2022-02-15 | 34.27 | $34.01 | 98609 |
| 2022-02-14 | 34.30 | $33.30 | 142035 |
| 2022-02-11 | 34.40 | $34.39 | 152008 |
| 2022-02-10 | 34.41 | $34.09 | 232730 |
| 2022-02-09 | 34.44 | $34.01 | 156741 |
| 2022-02-08 | 34.48 | $35.37 | 93230 |
| 2022-02-07 | 34.39 | $35.10 | 66500 |
| 2022-02-04 | 34.32 | $34.98 | 80800 |
| 2022-02-03 | 34.25 | $34.50 | 107006 |
| 2022-02-02 | 34.22 | $34.47 | 86100 |
| 2022-02-01 | 34.19 | $35.87 | 367400 |
| 2022-01-31 | 34.02 | $34.00 | 241900 |
| 2022-01-28 | 34.02 | $33.83 | 116600 |
| 2022-01-27 | 34.04 | $33.72 | 104401 |
| 2022-01-26 | 34.07 | $34.48 | 146914 |
| 2022-01-25 | 34.03 | $34.94 | 144722 |
| 2022-01-24 | 33.93 | $34.85 | 664234 |
| 2022-01-21 | 33.84 | $33.81 | 138207 |
| 2022-01-20 | 33.84 | $33.48 | 157403 |
| 2022-01-19 | 33.88 | $33.11 | 132412 |
| 2022-01-18 | 33.96 | $33.69 | 90413 |
| 2022-01-14 | 33.98 | $34.49 | 122536 |
| 2022-01-13 | 33.93 | $34.65 | 50300 |
| 2022-01-12 | 33.86 | $34.44 | 87900 |
| 2022-01-11 | 33.79 | $34.43 | 44700 |
| 2022-01-10 | 33.73 | $34.29 | 41100 |
| 2022-01-07 | 33.67 | $34.79 | 82000 |
| 2022-01-06 | 33.55 | $34.74 | 118438 |
| 2022-01-05 | 33.43 | $34.01 | 76910 |
| 2022-01-04 | 33.36 | $34.44 | 66209 |
| 2022-01-03 | 33.25 | $34.56 | 90200 |
| 2021-12-31 | 33.11 | $34.55 | 104300 |
| 2021-12-30 | 32.96 | $33.90 | 58700 |
| 2021-12-29 | 32.86 | $34.77 | 70122 |
| 2021-12-28 | 32.66 | $34.84 | 86909 |
| 2021-12-27 | 32.43 | $34.75 | 92000 |
| 2021-12-23 | 32.19 | $34.14 | 60300 |
| 2021-12-22 | 31.98 | $34.59 | 120800 |
| 2021-12-21 | 31.71 | $34.20 | 146813 |
| 2021-12-20 | 31.45 | $35.04 | 226204 |
| 2021-12-17 | 31.07 | $35.63 | 489472 |
| 2021-12-16 | 30.59 | $33.77 | 232035 |
| 2021-12-15 | 30.25 | $31.39 | 608041 |
| 2021-12-14 | 30.13 | $31.35 | 130600 |
| 2021-12-13 | 30.01 | $30.27 | 179200 |
| 2021-12-10 | 29.98 | $31.66 | 69100 |
| 2021-12-09 | 29.80 | $30.76 | 60416 |
| 2021-12-08 | 29.70 | $31.07 | 81123 |
| 2021-12-07 | 29.56 | $30.56 | 111000 |
| 2021-12-06 | 29.45 | $30.65 | 126200 |
| 2021-12-03 | 29.32 | $29.42 | 78831 |
| 2021-12-02 | 29.31 | $29.61 | 69300 |
| 2021-12-01 | 29.28 | $28.48 | 89707 |
| 2021-11-30 | 29.37 | $28.15 | 140700 |
| 2021-11-29 | 29.49 | $28.92 | 87000 |
| 2021-11-26 | 29.55 | $29.26 | 78932 |
| 2021-11-24 | 29.58 | $30.64 | 43722 |
| 2021-11-23 | 29.47 | $30.97 | 88400 |
| 2021-11-22 | 29.32 | $31.88 | 188000 |
| 2021-11-19 | 29.05 | $31.33 | 726245 |
| 2021-11-18 | 28.81 | $31.64 | 203818 |
| 2021-11-17 | 28.51 | $30.10 | 112949 |
| 2021-11-16 | 28.34 | $30.36 | 52791 |
| 2021-11-15 | 28.13 | $30.10 | 52100 |
| 2021-11-12 | 27.92 | $29.92 | 27542 |
| 2021-11-11 | 27.71 | $30.01 | 41100 |
| 2021-11-10 | 27.47 | $29.23 | 29000 |
| 2021-11-09 | 27.28 | $29.57 | 45613 |
| 2021-11-08 | 27.04 | $29.98 | 52400 |
| 2021-11-05 | 26.73 | $29.05 | 51200 |
| 2021-11-04 | 26.49 | $27.18 | 36700 |
| 2021-11-03 | 26.41 | $27.30 | 47407 |
| 2021-11-02 | 26.32 | $26.75 | 45904 |
| 2021-11-01 | 26.28 | $27.34 | 70745 |
| 2021-10-29 | 26.16 | $26.55 | 35920 |
| 2021-10-28 | 26.12 | $26.68 | 41908 |
| 2021-10-27 | 26.07 | $26.50 | 44500 |
| 2021-10-26 | 26.02 | $26.61 | 40400 |
| 2021-10-25 | 25.96 | $26.96 | 29900 |
| 2021-10-22 | 25.85 | $26.60 | 25400 |
| 2021-10-21 | 25.77 | $26.50 | 68500 |
| 2021-10-20 | 25.70 | $26.72 | 33900 |
| 2021-10-19 | 25.59 | $26.65 | 34800 |
| 2021-10-18 | 25.48 | $26.54 | 53601 |
| 2021-10-15 | 25.37 | $26.14 | 109305 |
| 2021-10-14 | 25.28 | $25.76 | 36400 |
| 2021-10-13 | 25.23 | $25.50 | 33200 |
| 2021-10-12 | 25.21 | $25.34 | 20312 |
| 2021-10-11 | 25.19 | $25.26 | 17500 |
| 2021-10-08 | 25.18 | $25.70 | 26504 |
| 2021-10-07 | 25.13 | $25.76 | 80222 |
| 2021-10-06 | 25.06 | $25.58 | 38200 |
| 2021-10-05 | 25.01 | $25.64 | 35500 |
| 2021-10-04 | 24.94 | $25.33 | 21322 |
| 2021-10-01 | 24.90 | $25.48 | 99400 |
| 2021-09-30 | 24.84 | $24.74 | 45400 |
| 2021-09-29 | 24.85 | $24.81 | 38804 |
| 2021-09-28 | 24.86 | $24.50 | 64813 |
| 2021-09-27 | 24.90 | $25.25 | 106800 |
| 2021-09-24 | 24.86 | $24.82 | 47533 |
| 2021-09-23 | 24.86 | $24.93 | 29027 |
| 2021-09-22 | 24.85 | $24.32 | 27609 |
| 2021-09-21 | 24.91 | $24.02 | 103400 |
| 2021-09-20 | 25.00 | $23.85 | 70400 |
| 2021-09-17 | 25.13 | $24.44 | 328000 |
| 2021-09-16 | 25.20 | $24.58 | 43401 |
| 2021-09-15 | 25.26 | $25.38 | 46742 |
| 2021-09-14 | 25.25 | $25.65 | 99200 |
| 2021-09-13 | 25.21 | $26.44 | 195200 |
| 2021-09-10 | 25.08 | $25.51 | 47600 |
| 2021-09-09 | 25.03 | $25.50 | 45137 |
| 2021-09-08 | 24.98 | $25.73 | 46100 |
| 2021-09-07 | 24.91 | $26.19 | 45907 |
| 2021-09-03 | 24.77 | $26.31 | 42533 |
| 2021-09-02 | 24.61 | $26.24 | 35736 |
| 2021-09-01 | 24.44 | $26.47 | 46000 |
| 2021-08-31 | 24.22 | $26.57 | 55600 |
| 2021-08-30 | 23.98 | $26.54 | 199231 |
| 2021-08-27 | 23.71 | $24.65 | 52945 |
| 2021-08-26 | 23.61 | $24.00 | 50521 |
| 2021-08-25 | 23.57 | $24.08 | 41307 |
| 2021-08-24 | 23.51 | $24.16 | 32900 |
| 2021-08-23 | 23.44 | $24.06 | 31324 |
| 2021-08-20 | 23.38 | $24.27 | 84200 |
| 2021-08-19 | 23.29 | $23.75 | 59300 |
| 2021-08-18 | 23.24 | $24.24 | 45401 |
| 2021-08-17 | 23.13 | $24.35 | 72304 |
| 2021-08-16 | 23.00 | $24.00 | 39900 |
| 2021-08-13 | 22.90 | $24.10 | 74400 |
| 2021-08-12 | 22.77 | $24.38 | 33500 |
| 2021-08-11 | 22.60 | $24.23 | 67200 |
| 2021-08-10 | 22.43 | $23.89 | 44119 |
| 2021-08-09 | 22.28 | $23.65 | 68000 |
| 2021-08-06 | 22.13 | $23.36 | 48500 |
| 2021-08-05 | 22.00 | $22.70 | 71518 |
| 2021-08-04 | 21.93 | $22.20 | 55000 |
| 2021-08-03 | 21.90 | $22.30 | 60900 |
| 2021-08-02 | 21.86 | $22.12 | 73847 |
| 2021-07-30 | 21.83 | $22.15 | 41815 |
| 2021-07-29 | 21.80 | $22.29 | 46600 |
| 2021-07-28 | 21.75 | $22.31 | 39900 |
| 2021-07-27 | 21.69 | $22.14 | 47246 |
| 2021-07-26 | 21.64 | $22.34 | 26645 |
| 2021-07-23 | 21.57 | $22.00 | 43018 |
| 2021-07-22 | 21.52 | $22.00 | 52437 |
| 2021-07-21 | 21.47 | $22.06 | 62700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.63
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.03
Average
23.40
Maximum
34.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.63 | $26.18 | 453310 |
| 2026-07-16 | 25.54 | $26.40 | 500548 |
| 2026-07-15 | 25.40 | $25.76 | 455723 |
| 2026-07-14 | 25.32 | $25.63 | 248600 |
| 2026-07-13 | 25.24 | $25.63 | 154115 |
| 2026-07-10 | 25.15 | $25.50 | 187400 |
| 2026-07-09 | 25.07 | $25.54 | 228600 |
| 2026-07-08 | 24.97 | $25.01 | 266300 |
| 2026-07-07 | 24.91 | $25.55 | 356200 |
| 2026-07-06 | 24.78 | $26.05 | 279300 |
| 2026-07-02 | 24.59 | $25.37 | 334347 |
| 2026-07-01 | 24.45 | $26.16 | 279703 |
| 2026-06-30 | 24.22 | $25.52 | 549200 |
| 2026-06-29 | 24.03 | $25.19 | 497100 |
| 2026-06-26 | 23.86 | $25.42 | 993140 |
| 2026-06-25 | 23.65 | $24.96 | 411750 |
| 2026-06-24 | 23.48 | $24.67 | 265345 |
| 2026-06-23 | 23.33 | $24.28 | 437804 |
| 2026-06-22 | 23.20 | $23.81 | 233694 |
| 2026-06-18 | 23.11 | $23.60 | 462814 |
| 2026-06-17 | 23.04 | $23.23 | 475200 |
| 2026-06-16 | 23.00 | $23.20 | 224900 |
| 2026-06-15 | 22.96 | $23.31 | 299600 |
| 2026-06-12 | 22.90 | $23.91 | 323943 |
| 2026-06-11 | 22.78 | $23.79 | 212616 |
| 2026-06-10 | 22.66 | $23.54 | 219533 |
| 2026-06-09 | 22.57 | $23.32 | 192300 |
| 2026-06-08 | 22.49 | $22.87 | 188700 |
| 2026-06-05 | 22.46 | $22.78 | 193501 |
| 2026-06-04 | 22.44 | $22.54 | 266016 |
| 2026-06-03 | 22.45 | $21.61 | 165628 |
| 2026-06-02 | 22.56 | $22.53 | 128541 |
| 2026-06-01 | 22.57 | $22.07 | 190345 |
| 2026-05-29 | 22.64 | $22.72 | 325000 |
| 2026-05-28 | 22.64 | $22.43 | 220400 |
| 2026-05-27 | 22.68 | $22.58 | 234000 |
| 2026-05-26 | 22.70 | $22.91 | 242447 |
| 2026-05-22 | 22.69 | $22.46 | 141300 |
| 2026-05-21 | 22.72 | $22.40 | 160931 |
| 2026-05-20 | 22.77 | $22.50 | 309600 |
| 2026-05-19 | 22.81 | $22.25 | 164500 |
| 2026-05-18 | 22.88 | $22.51 | 160700 |
| 2026-05-15 | 22.94 | $22.30 | 226206 |
| 2026-05-14 | 23.02 | $22.65 | 200800 |
| 2026-05-13 | 23.07 | $22.50 | 206614 |
| 2026-05-12 | 23.15 | $22.98 | 211100 |
| 2026-05-11 | 23.18 | $23.09 | 176100 |
| 2026-05-08 | 23.21 | $23.43 | 163600 |
| 2026-05-07 | 23.20 | $23.38 | 168500 |
| 2026-05-06 | 23.21 | $23.37 | 262305 |
| 2026-05-05 | 23.22 | $23.00 | 185900 |
| 2026-05-04 | 23.26 | $22.63 | 243132 |
| 2026-05-01 | 23.34 | $22.94 | 187848 |
| 2026-04-30 | 23.39 | $22.97 | 327700 |
| 2026-04-29 | 23.44 | $22.87 | 307000 |
| 2026-04-28 | 23.49 | $22.85 | 280242 |
| 2026-04-27 | 23.54 | $22.73 | 363713 |
| 2026-04-24 | 23.60 | $22.82 | 407700 |
| 2026-04-23 | 23.64 | $24.00 | 349345 |
| 2026-04-22 | 23.56 | $23.64 | 220918 |
| 2026-04-21 | 23.50 | $23.56 | 263000 |
| 2026-04-20 | 23.44 | $23.99 | 484800 |
| 2026-04-17 | 23.32 | $23.81 | 683845 |
| 2026-04-16 | 23.20 | $23.70 | 145306 |
| 2026-04-15 | 23.08 | $23.90 | 141249 |
| 2026-04-14 | 22.93 | $23.92 | 186900 |
| 2026-04-13 | 22.76 | $23.90 | 154237 |
| 2026-04-10 | 22.57 | $23.81 | 189511 |
| 2026-04-09 | 22.38 | $24.22 | 328600 |
| 2026-04-08 | 22.14 | $23.88 | 255927 |
| 2026-04-07 | 21.92 | $23.19 | 237600 |
| 2026-04-06 | 21.75 | $23.22 | 233000 |
| 2026-04-02 | 21.57 | $22.77 | 173600 |
| 2026-04-01 | 21.43 | $22.58 | 334800 |
| 2026-03-31 | 21.31 | $22.04 | 257040 |
| 2026-03-30 | 21.23 | $21.67 | 207036 |
| 2026-03-27 | 21.19 | $21.48 | 171901 |
| 2026-03-26 | 21.16 | $21.78 | 152100 |
| 2026-03-25 | 21.11 | $21.64 | 240000 |
| 2026-03-24 | 21.08 | $21.43 | 296300 |
| 2026-03-23 | 21.06 | $21.33 | 313524 |
| 2026-03-20 | 21.06 | $20.71 | 399200 |
| 2026-03-19 | 21.12 | $20.78 | 213100 |
| 2026-03-18 | 21.19 | $20.32 | 272824 |
| 2026-03-17 | 21.31 | $20.90 | 289000 |
| 2026-03-16 | 21.38 | $20.92 | 228400 |
| 2026-03-13 | 21.46 | $20.67 | 361800 |
| 2026-03-12 | 21.57 | $20.91 | 252643 |
| 2026-03-11 | 21.66 | $21.00 | 428400 |
| 2026-03-10 | 21.76 | $21.40 | 301101 |
| 2026-03-09 | 21.83 | $21.31 | 377600 |
| 2026-03-06 | 21.91 | $21.34 | 394233 |
| 2026-03-05 | 22.00 | $21.72 | 419300 |
| 2026-03-04 | 22.06 | $21.78 | 177800 |
| 2026-03-03 | 22.12 | $21.58 | 198500 |
| 2026-03-02 | 22.19 | $21.73 | 226900 |
| 2026-02-27 | 22.25 | $21.35 | 560423 |
| 2026-02-26 | 22.35 | $22.07 | 199400 |
| 2026-02-25 | 22.38 | $22.11 | 173400 |
| 2026-02-24 | 22.39 | $21.54 | 187400 |
| 2026-02-23 | 22.46 | $21.54 | 357300 |
| 2026-02-20 | 22.53 | $22.59 | 190900 |
| 2026-02-19 | 22.49 | $22.48 | 220818 |
| 2026-02-18 | 22.46 | $22.38 | 215600 |
| 2026-02-17 | 22.43 | $22.73 | 165817 |
| 2026-02-13 | 22.35 | $22.44 | 186300 |
| 2026-02-12 | 22.30 | $22.43 | 206403 |
| 2026-02-11 | 22.24 | $22.85 | 360600 |
| 2026-02-10 | 22.13 | $23.05 | 189400 |
| 2026-02-09 | 21.98 | $23.14 | 179026 |
| 2026-02-06 | 21.81 | $23.22 | 248034 |
| 2026-02-05 | 21.62 | $22.99 | 257834 |
| 2026-02-04 | 21.44 | $22.75 | 430800 |
| 2026-02-03 | 21.27 | $22.28 | 465827 |
| 2026-02-02 | 21.14 | $21.89 | 581300 |
| 2026-01-30 | 21.03 | $21.70 | 344100 |
| 2026-01-29 | 20.93 | $21.73 | 293326 |
| 2026-01-28 | 20.82 | $20.88 | 292707 |
| 2026-01-27 | 20.79 | $20.85 | 265911 |
| 2026-01-26 | 20.76 | $20.82 | 263841 |
| 2026-01-23 | 20.72 | $21.26 | 478900 |
| 2026-01-22 | 20.64 | $22.21 | 419025 |
| 2026-01-21 | 20.46 | $21.60 | 259200 |
| 2026-01-20 | 20.33 | $20.37 | 188124 |
| 2026-01-16 | 20.32 | $20.84 | 162205 |
| 2026-01-15 | 20.26 | $21.00 | 190300 |
| 2026-01-14 | 20.19 | $20.47 | 167521 |
| 2026-01-13 | 20.16 | $19.99 | 159604 |
| 2026-01-12 | 20.18 | $19.88 | 272207 |
| 2026-01-09 | 20.22 | $20.35 | 250600 |
| 2026-01-08 | 20.21 | $20.78 | 290408 |
| 2026-01-07 | 20.16 | $20.19 | 214939 |
| 2026-01-06 | 20.16 | $20.42 | 217128 |
| 2026-01-05 | 20.13 | $20.52 | 403306 |
| 2026-01-02 | 20.09 | $19.71 | 315047 |
| 2025-12-31 | 20.12 | $19.51 | 430200 |
| 2025-12-30 | 20.17 | $19.78 | 173917 |
| 2025-12-29 | 20.19 | $20.03 | 180111 |
| 2025-12-26 | 20.18 | $20.06 | 132600 |
| 2025-12-24 | 20.16 | $20.23 | 81000 |
| 2025-12-23 | 20.12 | $20.15 | 172900 |
| 2025-12-22 | 20.08 | $20.37 | 247111 |
| 2025-12-19 | 20.01 | $20.16 | 592506 |
| 2025-12-18 | 19.94 | $20.67 | 212500 |
| 2025-12-17 | 19.81 | $20.43 | 176606 |
| 2025-12-16 | 19.68 | $20.38 | 171400 |
| 2025-12-15 | 19.55 | $20.48 | 192033 |
| 2025-12-12 | 19.38 | $20.48 | 193200 |
| 2025-12-11 | 19.21 | $20.49 | 242736 |
| 2025-12-10 | 19.03 | $20.52 | 344200 |
| 2025-12-09 | 18.82 | $19.86 | 208527 |
| 2025-12-08 | 18.67 | $19.59 | 193237 |
| 2025-12-05 | 18.54 | $19.28 | 168400 |
| 2025-12-04 | 18.42 | $19.35 | 251036 |
| 2025-12-03 | 18.28 | $19.41 | 172505 |
| 2025-12-02 | 18.13 | $18.85 | 223409 |
| 2025-12-01 | 18.02 | $19.08 | 241317 |
| 2025-11-28 | 17.88 | $18.81 | 157800 |
| 2025-11-26 | 17.76 | $18.85 | 329125 |
| 2025-11-25 | 17.62 | $18.94 | 344531 |
| 2025-11-24 | 17.47 | $18.22 | 331300 |
| 2025-11-21 | 17.38 | $18.03 | 361703 |
| 2025-11-20 | 17.30 | $17.28 | 336100 |
| 2025-11-19 | 17.30 | $17.20 | 275914 |
| 2025-11-18 | 17.31 | $17.10 | 318100 |
| 2025-11-17 | 17.33 | $16.94 | 327000 |
| 2025-11-14 | 17.37 | $17.60 | 254325 |
| 2025-11-13 | 17.36 | $17.78 | 281100 |
| 2025-11-12 | 17.32 | $18.00 | 470018 |
| 2025-11-11 | 17.27 | $17.83 | 473300 |
| 2025-11-10 | 17.24 | $17.40 | 461000 |
| 2025-11-07 | 17.26 | $17.09 | 405265 |
| 2025-11-06 | 17.31 | $16.70 | 479300 |
| 2025-11-05 | 17.41 | $17.44 | 217715 |
| 2025-11-04 | 17.45 | $17.15 | 324209 |
| 2025-11-03 | 17.52 | $17.12 | 281200 |
| 2025-10-31 | 17.60 | $16.77 | 294943 |
| 2025-10-30 | 17.73 | $16.99 | 363500 |
| 2025-10-29 | 17.84 | $16.73 | 390700 |
| 2025-10-28 | 17.99 | $16.89 | 515300 |
| 2025-10-27 | 18.14 | $17.53 | 404800 |
| 2025-10-24 | 18.24 | $17.56 | 577546 |
| 2025-10-23 | 18.34 | $16.99 | 515722 |
| 2025-10-22 | 18.51 | $17.71 | 633111 |
| 2025-10-21 | 18.63 | $18.34 | 126180 |
| 2025-10-20 | 18.69 | $18.41 | 191600 |
| 2025-10-17 | 18.76 | $17.96 | 261117 |
| 2025-10-16 | 18.88 | $17.74 | 239200 |
| 2025-10-15 | 19.04 | $18.86 | 175300 |
| 2025-10-14 | 19.10 | $19.05 | 140727 |
| 2025-10-13 | 19.16 | $18.56 | 133328 |
| 2025-10-10 | 19.27 | $18.23 | 256224 |
| 2025-10-09 | 19.42 | $19.00 | 242532 |
| 2025-10-08 | 19.52 | $18.97 | 182300 |
| 2025-10-07 | 19.62 | $18.86 | 204637 |
| 2025-10-06 | 19.75 | $18.99 | 270100 |
| 2025-10-03 | 19.87 | $18.60 | 237845 |
| 2025-10-02 | 20.05 | $18.78 | 152700 |
| 2025-10-01 | 20.22 | $19.21 | 412905 |
| 2025-09-30 | 20.36 | $19.27 | 256131 |
| 2025-09-29 | 20.51 | $19.33 | 101000 |
| 2025-09-26 | 20.66 | $19.94 | 246245 |
| 2025-09-25 | 20.76 | $20.10 | 87712 |
| 2025-09-24 | 20.85 | $20.16 | 109500 |
| 2025-09-23 | 20.94 | $20.36 | 119000 |
| 2025-09-22 | 21.01 | $20.35 | 186007 |
| 2025-09-19 | 21.09 | $20.70 | 478200 |
| 2025-09-18 | 21.13 | $21.29 | 412000 |
| 2025-09-17 | 21.12 | $20.70 | 204100 |
| 2025-09-16 | 21.15 | $20.60 | 199000 |
| 2025-09-15 | 21.19 | $20.90 | 139200 |
| 2025-09-12 | 21.20 | $21.07 | 79548 |
| 2025-09-11 | 21.19 | $21.29 | 95816 |
| 2025-09-10 | 21.15 | $21.09 | 72600 |
| 2025-09-09 | 21.13 | $21.10 | 113546 |
| 2025-09-08 | 21.10 | $21.44 | 117800 |
| 2025-09-05 | 21.02 | $21.28 | 164300 |
| 2025-09-04 | 20.94 | $21.65 | 92500 |
| 2025-09-03 | 20.82 | $21.19 | 113907 |
| 2025-09-02 | 20.73 | $21.25 | 121500 |
| 2025-08-29 | 20.62 | $21.50 | 125321 |
| 2025-08-28 | 20.48 | $21.50 | 169300 |
| 2025-08-27 | 20.32 | $21.43 | 142944 |
| 2025-08-26 | 20.16 | $21.37 | 162220 |
| 2025-08-25 | 20.01 | $21.20 | 167300 |
| 2025-08-22 | 19.86 | $21.28 | 335226 |
| 2025-08-21 | 19.70 | $19.96 | 93200 |
| 2025-08-20 | 19.67 | $20.13 | 143304 |
| 2025-08-19 | 19.62 | $20.01 | 191200 |
| 2025-08-18 | 19.58 | $20.09 | 162400 |
| 2025-08-15 | 19.54 | $19.85 | 287400 |
| 2025-08-14 | 19.52 | $20.49 | 247700 |
| 2025-08-13 | 19.43 | $20.44 | 217302 |
| 2025-08-12 | 19.34 | $19.96 | 159733 |
| 2025-08-11 | 19.30 | $19.07 | 117300 |
| 2025-08-08 | 19.34 | $18.86 | 175200 |
| 2025-08-07 | 19.41 | $18.56 | 133000 |
| 2025-08-06 | 19.52 | $18.79 | 120100 |
| 2025-08-05 | 19.61 | $19.04 | 196040 |
| 2025-08-04 | 19.67 | $18.94 | 224600 |
| 2025-08-01 | 19.75 | $18.61 | 232200 |
| 2025-07-31 | 19.87 | $19.30 | 221900 |
| 2025-07-30 | 19.91 | $19.60 | 235700 |
| 2025-07-29 | 19.93 | $20.06 | 216741 |
| 2025-07-28 | 19.89 | $20.17 | 191221 |
| 2025-07-25 | 19.84 | $20.27 | 240217 |
| 2025-07-24 | 19.76 | $20.24 | 425100 |
| 2025-07-23 | 19.67 | $20.12 | 149106 |
| 2025-07-22 | 19.59 | $19.95 | 173100 |
| 2025-07-21 | 19.50 | $19.83 | 148222 |
| 2025-07-18 | 19.41 | $19.95 | 268500 |
| 2025-07-17 | 19.30 | $19.85 | 264100 |
| 2025-07-16 | 19.18 | $19.44 | 177433 |
| 2025-07-15 | 19.09 | $19.35 | 251400 |
| 2025-07-14 | 18.99 | $20.02 | 221331 |
| 2025-07-11 | 18.82 | $19.73 | 157300 |
| 2025-07-10 | 18.67 | $19.99 | 242028 |
| 2025-07-09 | 18.48 | $19.72 | 126500 |
| 2025-07-08 | 18.31 | $19.73 | 259301 |
| 2025-07-07 | 18.13 | $19.26 | 256600 |
| 2025-07-03 | 17.98 | $19.64 | 149200 |
| 2025-07-02 | 17.78 | $19.19 | 215800 |
| 2025-07-01 | 17.62 | $18.90 | 260045 |
| 2025-06-30 | 17.48 | $18.23 | 253200 |
| 2025-06-27 | 17.40 | $18.09 | 631000 |
| 2025-06-26 | 17.33 | $18.01 | 160300 |
| 2025-06-25 | 17.26 | $17.50 | 132024 |
| 2025-06-24 | 17.24 | $17.69 | 164845 |
| 2025-06-23 | 17.21 | $17.31 | 155404 |
| 2025-06-20 | 17.20 | $16.69 | 232300 |
| 2025-06-18 | 17.27 | $16.58 | 125400 |
| 2025-06-17 | 17.34 | $16.60 | 139000 |
| 2025-06-16 | 17.42 | $16.94 | 170706 |
| 2025-06-13 | 17.48 | $17.01 | 109600 |
| 2025-06-12 | 17.53 | $17.65 | 106400 |
| 2025-06-11 | 17.53 | $17.88 | 159933 |
| 2025-06-10 | 17.51 | $18.12 | 385500 |
| 2025-06-09 | 17.46 | $17.65 | 201500 |
| 2025-06-06 | 17.46 | $17.38 | 415520 |
| 2025-06-05 | 17.49 | $17.00 | 108800 |
| 2025-06-04 | 17.55 | $17.14 | 167848 |
| 2025-06-03 | 17.60 | $17.34 | 325827 |
| 2025-06-02 | 17.64 | $17.25 | 180700 |
| 2025-05-30 | 17.68 | $17.53 | 170112 |
| 2025-05-29 | 17.69 | $17.75 | 130800 |
| 2025-05-28 | 17.68 | $17.41 | 127729 |
| 2025-05-27 | 17.70 | $17.68 | 198100 |
| 2025-05-23 | 17.69 | $17.06 | 229622 |
| 2025-05-22 | 17.74 | $17.20 | 116124 |
| 2025-05-21 | 17.77 | $17.24 | 157819 |
| 2025-05-20 | 17.81 | $18.04 | 166600 |
| 2025-05-19 | 17.78 | $18.02 | 118505 |
| 2025-05-16 | 17.75 | $18.09 | 155271 |
| 2025-05-15 | 17.72 | $18.26 | 169416 |
| 2025-05-14 | 17.67 | $18.29 | 160418 |
| 2025-05-13 | 17.62 | $18.31 | 276000 |
| 2025-05-12 | 17.57 | $17.95 | 368028 |
| 2025-05-09 | 17.55 | $17.81 | 199132 |
| 2025-05-08 | 17.54 | $17.71 | 188900 |
| 2025-05-07 | 17.55 | $17.28 | 201000 |
| 2025-05-06 | 17.60 | $17.44 | 155700 |
| 2025-05-05 | 17.63 | $17.46 | 208223 |
| 2025-05-02 | 17.67 | $17.55 | 253138 |
| 2025-05-01 | 17.70 | $16.86 | 268100 |
| 2025-04-30 | 17.81 | $16.84 | 238400 |
| 2025-04-29 | 17.94 | $17.06 | 158100 |
| 2025-04-28 | 18.07 | $16.94 | 224945 |
| 2025-04-25 | 18.23 | $16.81 | 341200 |
| 2025-04-24 | 18.42 | $16.93 | 534928 |
| 2025-04-23 | 18.62 | $19.48 | 125900 |
| 2025-04-22 | 18.59 | $19.14 | 177300 |
| 2025-04-21 | 18.60 | $18.33 | 182900 |
| 2025-04-17 | 18.70 | $18.61 | 149200 |
| 2025-04-16 | 18.79 | $18.48 | 146200 |
| 2025-04-15 | 18.90 | $18.48 | 215300 |
| 2025-04-14 | 19.03 | $17.95 | 163633 |
| 2025-04-11 | 19.22 | $17.74 | 180600 |
| 2025-04-10 | 19.45 | $17.95 | 356000 |
| 2025-04-09 | 19.67 | $18.46 | 294024 |
| 2025-04-08 | 19.85 | $17.34 | 210806 |
| 2025-04-07 | 20.15 | $17.65 | 219400 |
| 2025-04-04 | 20.44 | $17.59 | 301917 |
| 2025-04-03 | 20.76 | $18.35 | 274113 |
| 2025-04-02 | 21.01 | $20.89 | 119700 |
| 2025-04-01 | 21.04 | $20.65 | 118300 |
| 2025-03-31 | 21.09 | $20.64 | 251839 |
| 2025-03-28 | 21.15 | $20.59 | 278511 |
| 2025-03-27 | 21.23 | $21.27 | 92309 |
| 2025-03-26 | 21.25 | $21.27 | 110300 |
| 2025-03-25 | 21.27 | $21.33 | 134100 |
| 2025-03-24 | 21.30 | $21.49 | 114856 |
| 2025-03-21 | 21.31 | $21.04 | 338118 |
| 2025-03-20 | 21.38 | $21.14 | 98846 |
| 2025-03-19 | 21.45 | $21.41 | 113125 |
| 2025-03-18 | 21.50 | $21.26 | 95400 |
| 2025-03-17 | 21.58 | $21.13 | 115442 |
| 2025-03-14 | 21.69 | $21.05 | 133726 |
| 2025-03-13 | 21.82 | $20.60 | 125300 |
| 2025-03-12 | 22.00 | $20.79 | 142500 |
| 2025-03-11 | 22.18 | $20.66 | 171816 |
| 2025-03-10 | 22.38 | $20.71 | 220336 |
| 2025-03-07 | 22.59 | $21.58 | 187546 |
| 2025-03-06 | 22.73 | $21.72 | 146800 |
| 2025-03-05 | 22.86 | $21.90 | 223700 |
| 2025-03-04 | 22.97 | $22.14 | 198400 |
| 2025-03-03 | 23.07 | $22.77 | 151000 |
| 2025-02-28 | 23.11 | $22.96 | 188533 |
| 2025-02-27 | 23.13 | $22.56 | 187609 |
| 2025-02-26 | 23.19 | $22.55 | 121400 |
| 2025-02-25 | 23.25 | $22.63 | 167100 |
| 2025-02-24 | 23.32 | $22.47 | 165100 |
| 2025-02-21 | 23.40 | $22.69 | 208500 |
| 2025-02-20 | 23.46 | $23.65 | 144900 |
| 2025-02-19 | 23.43 | $23.75 | 120943 |
| 2025-02-18 | 23.38 | $23.84 | 253632 |
| 2025-02-14 | 23.31 | $23.85 | 117700 |
| 2025-02-13 | 23.24 | $23.71 | 184700 |
| 2025-02-12 | 23.17 | $23.36 | 174000 |
| 2025-02-11 | 23.12 | $23.95 | 142000 |
| 2025-02-10 | 23.01 | $23.20 | 159319 |
| 2025-02-07 | 22.94 | $23.14 | 298836 |
| 2025-02-06 | 22.88 | $23.17 | 182945 |
| 2025-02-05 | 22.80 | $23.15 | 147526 |
| 2025-02-04 | 22.72 | $22.92 | 190100 |
| 2025-02-03 | 22.65 | $22.62 | 239900 |
| 2025-01-31 | 22.61 | $23.20 | 260348 |
| 2025-01-30 | 22.51 | $23.08 | 192800 |
| 2025-01-29 | 22.42 | $23.13 | 131000 |
| 2025-01-28 | 22.31 | $23.22 | 151925 |
| 2025-01-27 | 22.20 | $23.53 | 364017 |
| 2025-01-24 | 22.05 | $23.23 | 249836 |
| 2025-01-23 | 21.93 | $23.48 | 402200 |
| 2025-01-22 | 21.78 | $22.40 | 227500 |
| 2025-01-21 | 21.73 | $22.73 | 222625 |
| 2025-01-17 | 21.66 | $22.21 | 125015 |
| 2025-01-16 | 21.64 | $21.86 | 158504 |
| 2025-01-15 | 21.66 | $22.01 | 126400 |
| 2025-01-14 | 21.69 | $21.31 | 136644 |
| 2025-01-13 | 21.80 | $20.55 | 194300 |
| 2025-01-10 | 22.00 | $20.14 | 197419 |
| 2025-01-08 | 22.27 | $21.08 | 185600 |
| 2025-01-07 | 22.47 | $21.36 | 237002 |
| 2025-01-06 | 22.66 | $21.59 | 181900 |
| 2025-01-03 | 22.84 | $21.78 | 176125 |
| 2025-01-02 | 23.03 | $21.56 | 135022 |
| 2024-12-31 | 23.25 | $22.41 | 157600 |
| 2024-12-30 | 23.41 | $22.44 | 101503 |
| 2024-12-27 | 23.57 | $22.33 | 144800 |
| 2024-12-26 | 23.76 | $22.65 | 108400 |
| 2024-12-24 | 23.92 | $22.62 | 90937 |
| 2024-12-23 | 24.11 | $22.62 | 286843 |
| 2024-12-20 | 24.31 | $22.32 | 1.3M |
| 2024-12-19 | 24.55 | $22.41 | 261500 |
| 2024-12-18 | 24.79 | $22.86 | 312441 |
| 2024-12-17 | 24.99 | $24.29 | 195729 |
| 2024-12-16 | 25.05 | $24.89 | 187500 |
| 2024-12-13 | 25.05 | $24.52 | 157821 |
| 2024-12-12 | 25.08 | $24.83 | 201900 |
| 2024-12-11 | 25.07 | $25.08 | 237731 |
| 2024-12-10 | 25.04 | $25.29 | 385510 |
| 2024-12-09 | 24.99 | $25.04 | 178400 |
| 2024-12-06 | 24.95 | $25.61 | 259500 |
| 2024-12-05 | 24.86 | $25.19 | 260500 |
| 2024-12-04 | 24.79 | $25.44 | 292647 |
| 2024-12-03 | 24.69 | $25.05 | 154900 |
| 2024-12-02 | 24.60 | $25.19 | 273900 |
| 2024-11-29 | 24.48 | $24.87 | 122700 |
| 2024-11-27 | 24.37 | $25.08 | 220200 |
| 2024-11-26 | 24.22 | $25.05 | 201048 |
| 2024-11-25 | 24.06 | $25.55 | 429600 |
| 2024-11-22 | 23.84 | $25.69 | 435800 |
| 2024-11-21 | 23.58 | $24.92 | 385106 |
| 2024-11-20 | 23.37 | $23.90 | 320000 |
| 2024-11-19 | 23.24 | $23.71 | 144600 |
| 2024-11-18 | 23.12 | $23.52 | 134600 |
| 2024-11-15 | 23.00 | $23.86 | 144300 |
| 2024-11-14 | 22.83 | $24.00 | 265300 |
| 2024-11-13 | 22.64 | $24.06 | 245042 |
| 2024-11-12 | 22.43 | $24.32 | 256635 |
| 2024-11-11 | 22.17 | $24.42 | 312425 |
| 2024-11-08 | 21.89 | $24.00 | 191343 |
| 2024-11-07 | 21.63 | $23.81 | 340000 |
| 2024-11-06 | 21.36 | $24.17 | 692400 |
| 2024-11-05 | 21.04 | $21.42 | 138915 |
| 2024-11-04 | 20.98 | $20.82 | 150800 |
| 2024-11-01 | 20.97 | $20.94 | 138800 |
| 2024-10-31 | 20.95 | $21.32 | 264700 |
| 2024-10-30 | 20.88 | $21.48 | 383643 |
| 2024-10-29 | 20.80 | $21.53 | 153915 |
| 2024-10-28 | 20.70 | $22.00 | 300326 |
| 2024-10-25 | 20.55 | $20.88 | 225922 |
| 2024-10-24 | 20.51 | $20.66 | 188600 |
| 2024-10-23 | 20.50 | $20.27 | 150900 |
| 2024-10-22 | 20.52 | $20.64 | 199212 |
| 2024-10-21 | 20.50 | $20.53 | 255546 |
| 2024-10-18 | 20.51 | $20.95 | 211546 |
| 2024-10-17 | 20.47 | $21.18 | 142200 |
| 2024-10-16 | 20.42 | $21.16 | 303813 |
| 2024-10-15 | 20.38 | $20.70 | 271500 |
| 2024-10-14 | 20.39 | $20.43 | 154000 |
| 2024-10-11 | 20.43 | $20.17 | 278411 |
| 2024-10-10 | 20.50 | $19.66 | 163534 |
| 2024-10-09 | 20.62 | $19.82 | 136632 |
| 2024-10-08 | 20.73 | $19.92 | 153000 |
| 2024-10-07 | 20.84 | $20.15 | 71546 |
| 2024-10-04 | 20.93 | $20.43 | 134727 |
| 2024-10-03 | 20.99 | $20.18 | 110802 |
| 2024-10-02 | 21.08 | $20.26 | 165933 |
| 2024-10-01 | 21.17 | $20.28 | 254100 |
| 2024-09-30 | 21.26 | $21.37 | 497607 |
| 2024-09-27 | 21.26 | $20.51 | 874240 |
| 2024-09-26 | 21.34 | $20.48 | 1.4M |
| 2024-09-25 | 21.42 | $20.84 | 80820 |
| 2024-09-24 | 21.48 | $21.22 | 55900 |
| 2024-09-23 | 21.51 | $21.54 | 68101 |
| 2024-09-20 | 21.50 | $21.66 | 335016 |
| 2024-09-19 | 21.48 | $22.56 | 111317 |
| 2024-09-18 | 21.37 | $22.00 | 81244 |
| 2024-09-17 | 21.30 | $21.92 | 73200 |
| 2024-09-16 | 21.24 | $21.71 | 67700 |
| 2024-09-13 | 21.19 | $21.61 | 89640 |
| 2024-09-12 | 21.14 | $20.77 | 57500 |
| 2024-09-11 | 21.17 | $20.54 | 55447 |
| 2024-09-10 | 21.22 | $20.94 | 68430 |
| 2024-09-09 | 21.22 | $20.85 | 75300 |
| 2024-09-06 | 21.22 | $20.73 | 52346 |
| 2024-09-05 | 21.23 | $20.98 | 48041 |
| 2024-09-04 | 21.21 | $21.22 | 48800 |
| 2024-09-03 | 21.15 | $21.49 | 74100 |
| 2024-08-30 | 21.06 | $22.06 | 140418 |
| 2024-08-29 | 20.90 | $21.89 | 62100 |
| 2024-08-28 | 20.76 | $21.62 | 84600 |
| 2024-08-27 | 20.65 | $21.69 | 93517 |
| 2024-08-26 | 20.53 | $21.61 | 136400 |
| 2024-08-23 | 20.42 | $22.07 | 139817 |
| 2024-08-22 | 20.27 | $20.72 | 53700 |
| 2024-08-21 | 20.26 | $20.74 | 51900 |
| 2024-08-20 | 20.28 | $20.60 | 66300 |
| 2024-08-19 | 20.34 | $21.16 | 94100 |
| 2024-08-16 | 20.38 | $20.68 | 78800 |
| 2024-08-15 | 20.48 | $20.22 | 92400 |
| 2024-08-14 | 20.65 | $19.55 | 92700 |
| 2024-08-13 | 20.93 | $19.87 | 88149 |
| 2024-08-12 | 21.20 | $19.34 | 90100 |
| 2024-08-09 | 21.54 | $19.48 | 99700 |
| 2024-08-08 | 21.90 | $19.71 | 89443 |
| 2024-08-07 | 22.26 | $19.05 | 120708 |
| 2024-08-06 | 22.70 | $19.26 | 236600 |
| 2024-08-05 | 23.13 | $18.97 | 226203 |
| 2024-08-02 | 23.61 | $20.02 | 170600 |
| 2024-08-01 | 24.00 | $21.18 | 169228 |
| 2024-07-31 | 24.28 | $22.49 | 216400 |
| 2024-07-30 | 24.45 | $22.34 | 162700 |
| 2024-07-29 | 24.62 | $21.85 | 201801 |
| 2024-07-26 | 24.85 | $22.49 | 265400 |
| 2024-07-25 | 25.02 | $24.27 | 307535 |
| 2024-07-24 | 25.00 | $26.37 | 215700 |
| 2024-07-23 | 24.75 | $26.72 | 226800 |
| 2024-07-22 | 24.45 | $26.31 | 168300 |
| 2024-07-19 | 24.15 | $25.80 | 184000 |
| 2024-07-18 | 23.89 | $26.02 | 219600 |
| 2024-07-17 | 23.58 | $26.61 | 285400 |
| 2024-07-16 | 23.19 | $25.84 | 342306 |
| 2024-07-15 | 22.85 | $25.01 | 313445 |
| 2024-07-12 | 22.57 | $24.32 | 200400 |
| 2024-07-11 | 22.35 | $24.23 | 203933 |
| 2024-07-10 | 22.13 | $23.30 | 101300 |
| 2024-07-09 | 21.98 | $22.50 | 73786 |
| 2024-07-08 | 21.91 | $22.22 | 68000 |
| 2024-07-05 | 21.86 | $22.06 | 86800 |
| 2024-07-03 | 21.83 | $22.50 | 89348 |
| 2024-07-02 | 21.75 | $22.92 | 97500 |
| 2024-07-01 | 21.62 | $22.70 | 134400 |
| 2024-06-28 | 21.52 | $22.70 | 965610 |
| 2024-06-27 | 21.41 | $21.80 | 115400 |
| 2024-06-26 | 21.38 | $21.34 | 128200 |
| 2024-06-25 | 21.40 | $20.94 | 102600 |
| 2024-06-24 | 21.46 | $21.27 | 191843 |
| 2024-06-21 | 21.50 | $20.82 | 258123 |
| 2024-06-20 | 21.59 | $21.05 | 93442 |
| 2024-06-18 | 21.67 | $21.19 | 142000 |
| 2024-06-17 | 21.74 | $21.59 | 109812 |
| 2024-06-14 | 21.78 | $21.31 | 89245 |
| 2024-06-13 | 21.86 | $21.69 | 74945 |
| 2024-06-12 | 21.91 | $22.07 | 106713 |
| 2024-06-11 | 21.92 | $21.39 | 67724 |
| 2024-06-10 | 22.01 | $21.34 | 93500 |
| 2024-06-07 | 22.12 | $21.75 | 54229 |
| 2024-06-06 | 22.19 | $21.78 | 56833 |
| 2024-06-05 | 22.26 | $21.78 | 55400 |
| 2024-06-04 | 22.33 | $21.68 | 86940 |
| 2024-06-03 | 22.42 | $22.16 | 113941 |
| 2024-05-31 | 22.47 | $22.04 | 134703 |
| 2024-05-30 | 22.53 | $21.82 | 55134 |
| 2024-05-29 | 22.61 | $21.38 | 75217 |
| 2024-05-28 | 22.74 | $21.92 | 71400 |
| 2024-05-24 | 22.81 | $22.31 | 49500 |
| 2024-05-23 | 22.85 | $22.13 | 76614 |
| 2024-05-22 | 22.90 | $22.70 | 67625 |
| 2024-05-21 | 22.90 | $22.96 | 69809 |
| 2024-05-20 | 22.87 | $23.02 | 85500 |
| 2024-05-17 | 22.83 | $23.34 | 90230 |
| 2024-05-16 | 22.76 | $23.20 | 87704 |
| 2024-05-15 | 22.69 | $23.22 | 73910 |
| 2024-05-14 | 22.60 | $23.21 | 52300 |
| 2024-05-13 | 22.51 | $22.98 | 52500 |
| 2024-05-10 | 22.43 | $22.98 | 62017 |
| 2024-05-09 | 22.34 | $23.13 | 67500 |
| 2024-05-08 | 22.23 | $22.77 | 54900 |
| 2024-05-07 | 22.14 | $22.44 | 71500 |
| 2024-05-06 | 22.09 | $22.62 | 116026 |
| 2024-05-03 | 22.02 | $22.61 | 83600 |
| 2024-05-02 | 21.96 | $22.64 | 81100 |
| 2024-05-01 | 21.88 | $22.35 | 56400 |
| 2024-04-30 | 21.84 | $21.66 | 87500 |
| 2024-04-29 | 21.86 | $21.89 | 82700 |
| 2024-04-26 | 21.86 | $21.58 | 71645 |
| 2024-04-25 | 21.91 | $22.08 | 205523 |
| 2024-04-24 | 21.91 | $22.72 | 83900 |
| 2024-04-23 | 21.84 | $22.72 | 70545 |
| 2024-04-22 | 21.77 | $22.33 | 95400 |
| 2024-04-19 | 21.74 | $22.18 | 103244 |
| 2024-04-18 | 21.73 | $21.29 | 93800 |
| 2024-04-17 | 21.81 | $20.80 | 47100 |
| 2024-04-16 | 21.93 | $20.93 | 43200 |
| 2024-04-15 | 22.05 | $20.99 | 55400 |
| 2024-04-12 | 22.17 | $21.15 | 51100 |
| 2024-04-11 | 22.27 | $21.36 | 57509 |
| 2024-04-10 | 22.35 | $21.25 | 88423 |
| 2024-04-09 | 22.45 | $22.70 | 50400 |
| 2024-04-08 | 22.41 | $22.89 | 98600 |
| 2024-04-05 | 22.35 | $22.31 | 42400 |
| 2024-04-04 | 22.34 | $22.20 | 73600 |
| 2024-04-03 | 22.34 | $22.26 | 68543 |
| 2024-04-02 | 22.33 | $22.29 | 71700 |
| 2024-04-01 | 22.31 | $22.78 | 57006 |
| 2024-03-28 | 22.24 | $23.29 | 106600 |
| 2024-03-27 | 22.10 | $23.08 | 73300 |
| 2024-03-26 | 21.98 | $21.97 | 38344 |
| 2024-03-25 | 21.96 | $22.27 | 33700 |
| 2024-03-22 | 21.90 | $22.25 | 48400 |
| 2024-03-21 | 21.85 | $22.83 | 76100 |
| 2024-03-20 | 21.73 | $22.31 | 60037 |
| 2024-03-19 | 21.66 | $21.43 | 57100 |
| 2024-03-18 | 21.68 | $21.50 | 93500 |
| 2024-03-15 | 21.70 | $21.96 | 201421 |
| 2024-03-14 | 21.68 | $21.70 | 113900 |
| 2024-03-13 | 21.68 | $22.04 | 63149 |
| 2024-03-12 | 21.65 | $21.86 | 55716 |
| 2024-03-11 | 21.64 | $22.04 | 85638 |
| 2024-03-08 | 21.62 | $22.26 | 70000 |
| 2024-03-07 | 21.57 | $22.02 | 61200 |
| 2024-03-06 | 21.55 | $21.77 | 111600 |
| 2024-03-05 | 21.55 | $21.55 | 99143 |
| 2024-03-04 | 21.57 | $20.60 | 67656 |
| 2024-03-01 | 21.69 | $20.97 | 86542 |
| 2024-02-29 | 21.79 | $21.19 | 74206 |
| 2024-02-28 | 21.86 | $21.03 | 62300 |
| 2024-02-27 | 21.97 | $21.33 | 75400 |
| 2024-02-26 | 22.06 | $21.51 | 68500 |
| 2024-02-23 | 22.14 | $21.76 | 67731 |
| 2024-02-22 | 22.22 | $21.54 | 102800 |
| 2024-02-21 | 22.33 | $21.79 | 63920 |
| 2024-02-20 | 22.42 | $22.14 | 88500 |
| 2024-02-16 | 22.49 | $22.49 | 83424 |
| 2024-02-15 | 22.53 | $22.86 | 141400 |
| 2024-02-14 | 22.53 | $21.82 | 73948 |
| 2024-02-13 | 22.63 | $21.52 | 125900 |
| 2024-02-12 | 22.77 | $23.03 | 110143 |
| 2024-02-09 | 22.77 | $22.69 | 103640 |
| 2024-02-08 | 22.80 | $22.16 | 109900 |
| 2024-02-07 | 22.89 | $21.90 | 145302 |
| 2024-02-06 | 23.02 | $21.84 | 118843 |
| 2024-02-05 | 23.16 | $21.79 | 114000 |
| 2024-02-02 | 23.32 | $22.13 | 96430 |
| 2024-02-01 | 23.46 | $22.29 | 110733 |
| 2024-01-31 | 23.59 | $22.61 | 132746 |
| 2024-01-30 | 23.70 | $23.49 | 82706 |
| 2024-01-29 | 23.73 | $24.01 | 137000 |
| 2024-01-26 | 23.72 | $24.17 | 141332 |
| 2024-01-25 | 23.70 | $24.41 | 172200 |
| 2024-01-24 | 23.67 | $24.17 | 74700 |
| 2024-01-23 | 23.65 | $23.89 | 75939 |
| 2024-01-22 | 23.67 | $24.01 | 71200 |
| 2024-01-19 | 23.68 | $23.25 | 82914 |
| 2024-01-18 | 23.77 | $22.54 | 60143 |
| 2024-01-17 | 23.94 | $22.54 | 71900 |
| 2024-01-16 | 24.11 | $22.74 | 99100 |
| 2024-01-12 | 24.28 | $23.20 | 65100 |
| 2024-01-11 | 24.41 | $23.45 | 74700 |
| 2024-01-10 | 24.52 | $23.92 | 34644 |
| 2024-01-09 | 24.58 | $23.82 | 47800 |
| 2024-01-08 | 24.65 | $24.27 | 73226 |
| 2024-01-05 | 24.66 | $24.34 | 143100 |
| 2024-01-04 | 24.66 | $24.24 | 49531 |
| 2024-01-03 | 24.65 | $24.29 | 74400 |
| 2024-01-02 | 24.63 | $24.87 | 112818 |
| 2023-12-29 | 24.55 | $24.57 | 57500 |
| 2023-12-28 | 24.47 | $25.33 | 80727 |
| 2023-12-27 | 24.30 | $25.43 | 47501 |
| 2023-12-26 | 24.10 | $25.56 | 38509 |
| 2023-12-22 | 23.86 | $24.80 | 46424 |
| 2023-12-21 | 23.68 | $24.56 | 94600 |
| 2023-12-20 | 23.50 | $24.63 | 226600 |
| 2023-12-19 | 23.30 | $24.75 | 88600 |
| 2023-12-18 | 23.07 | $24.31 | 70000 |
| 2023-12-15 | 22.87 | $24.67 | 203600 |
| 2023-12-14 | 22.61 | $25.00 | 107238 |
| 2023-12-13 | 22.30 | $24.89 | 117368 |
| 2023-12-12 | 21.99 | $23.16 | 34000 |
| 2023-12-11 | 21.82 | $23.35 | 77426 |
| 2023-12-08 | 21.61 | $23.12 | 54400 |
| 2023-12-07 | 21.40 | $22.79 | 62500 |
| 2023-12-06 | 21.21 | $21.75 | 64843 |
| 2023-12-05 | 21.10 | $22.01 | 39600 |
| 2023-12-04 | 20.96 | $22.23 | 53200 |
| 2023-12-01 | 20.79 | $21.89 | 93800 |
| 2023-11-30 | 20.63 | $20.71 | 74827 |
| 2023-11-29 | 20.58 | $21.29 | 48700 |
| 2023-11-28 | 20.46 | $20.68 | 31900 |
| 2023-11-27 | 20.38 | $21.03 | 34439 |
| 2023-11-24 | 20.25 | $21.04 | 17100 |
| 2023-11-22 | 20.11 | $21.08 | 40100 |
| 2023-11-21 | 19.95 | $20.81 | 54700 |
| 2023-11-20 | 19.79 | $20.96 | 54200 |
| 2023-11-17 | 19.60 | $21.10 | 70516 |
| 2023-11-16 | 19.39 | $20.45 | 30700 |
| 2023-11-15 | 19.22 | $20.83 | 74800 |
| 2023-11-14 | 19.01 | $21.07 | 82743 |
| 2023-11-13 | 18.77 | $19.04 | 32548 |
| 2023-11-10 | 18.72 | $19.14 | 35207 |
| 2023-11-09 | 18.66 | $18.94 | 32713 |
| 2023-11-08 | 18.62 | $19.18 | 48100 |
| 2023-11-07 | 18.55 | $19.41 | 44500 |
| 2023-11-06 | 18.46 | $19.71 | 54400 |
| 2023-11-03 | 18.34 | $19.96 | 66100 |
| 2023-11-02 | 18.18 | $19.25 | 60011 |
| 2023-11-01 | 18.09 | $18.17 | 49939 |
| 2023-10-31 | 18.10 | $18.23 | 55622 |
| 2023-10-30 | 18.11 | $18.02 | 62623 |
| 2023-10-27 | 18.12 | $17.63 | 42100 |
| 2023-10-26 | 18.18 | $17.92 | 50236 |
| 2023-10-25 | 18.20 | $17.40 | 87000 |
| 2023-10-24 | 18.28 | $17.08 | 84139 |
| 2023-10-23 | 18.38 | $17.24 | 49216 |
| 2023-10-20 | 18.48 | $17.22 | 118515 |
| 2023-10-19 | 18.58 | $18.85 | 53386 |
| 2023-10-18 | 18.52 | $19.01 | 40700 |
| 2023-10-17 | 18.44 | $19.47 | 68400 |
| 2023-10-16 | 18.31 | $18.96 | 59218 |
| 2023-10-13 | 18.23 | $18.38 | 38742 |
| 2023-10-12 | 18.20 | $18.69 | 51737 |
| 2023-10-11 | 18.16 | $19.07 | 42800 |
| 2023-10-10 | 18.07 | $18.94 | 36700 |
| 2023-10-09 | 18.00 | $18.89 | 43700 |
| 2023-10-06 | 17.94 | $18.47 | 48313 |
| 2023-10-05 | 17.93 | $18.49 | 75800 |
| 2023-10-04 | 17.91 | $17.53 | 126236 |
| 2023-10-03 | 18.00 | $17.50 | 47609 |
| 2023-10-02 | 18.10 | $17.45 | 75226 |
| 2023-09-29 | 18.21 | $17.44 | 63832 |
| 2023-09-28 | 18.33 | $17.39 | 46429 |
| 2023-09-27 | 18.46 | $17.46 | 38800 |
| 2023-09-26 | 18.60 | $17.72 | 40600 |
| 2023-09-25 | 18.71 | $18.04 | 31105 |
| 2023-09-22 | 18.79 | $17.68 | 31213 |
| 2023-09-21 | 18.92 | $17.88 | 40644 |
| 2023-09-20 | 19.02 | $18.19 | 59000 |
| 2023-09-19 | 19.11 | $18.26 | 63334 |
| 2023-09-18 | 19.19 | $18.16 | 69448 |
| 2023-09-15 | 19.28 | $19.23 | 583300 |
| 2023-09-14 | 19.28 | $19.72 | 57400 |
| 2023-09-13 | 19.22 | $19.24 | 85033 |
| 2023-09-12 | 19.22 | $19.69 | 41700 |
| 2023-09-11 | 19.17 | $19.70 | 66699 |
| 2023-09-08 | 19.12 | $19.49 | 50883 |
| 2023-09-07 | 19.09 | $19.32 | 79707 |
| 2023-09-06 | 19.09 | $19.29 | 60264 |
| 2023-09-05 | 19.09 | $19.29 | 75709 |
| 2023-09-01 | 19.10 | $19.52 | 53320 |
| 2023-08-31 | 19.10 | $18.77 | 89363 |
| 2023-08-30 | 19.17 | $18.84 | 54243 |
| 2023-08-29 | 19.24 | $19.06 | 72616 |
| 2023-08-28 | 19.30 | $18.58 | 98046 |
| 2023-08-25 | 19.41 | $18.49 | 45440 |
| 2023-08-24 | 19.53 | $18.76 | 61900 |
| 2023-08-23 | 19.63 | $18.68 | 61743 |
| 2023-08-22 | 19.75 | $18.78 | 45800 |
| 2023-08-21 | 19.86 | $19.23 | 41514 |
| 2023-08-18 | 19.94 | $19.67 | 50900 |
| 2023-08-17 | 19.97 | $19.58 | 35400 |
| 2023-08-16 | 20.01 | $19.18 | 51132 |
| 2023-08-15 | 20.10 | $19.28 | 52322 |
| 2023-08-14 | 20.17 | $19.87 | 45600 |
| 2023-08-11 | 20.19 | $20.16 | 44100 |
| 2023-08-10 | 20.16 | $20.25 | 41312 |
| 2023-08-09 | 20.13 | $20.15 | 39424 |
| 2023-08-08 | 20.09 | $20.64 | 46700 |
| 2023-08-07 | 20.00 | $20.73 | 54900 |
| 2023-08-04 | 19.89 | $20.29 | 35103 |
| 2023-08-03 | 19.80 | $20.41 | 62400 |
| 2023-08-02 | 19.69 | $20.15 | 58500 |
| 2023-08-01 | 19.60 | $20.02 | 47900 |
| 2023-07-31 | 19.50 | $19.82 | 68500 |
| 2023-07-28 | 19.42 | $19.98 | 46300 |
| 2023-07-27 | 19.30 | $20.10 | 59600 |
| 2023-07-26 | 19.17 | $20.26 | 69400 |
| 2023-07-25 | 19.01 | $19.58 | 47919 |
| 2023-07-24 | 18.90 | $20.17 | 83939 |
| 2023-07-21 | 18.74 | $19.41 | 71700 |
| 2023-07-20 | 18.63 | $20.23 | 71341 |
| 2023-07-19 | 18.44 | $19.96 | 63600 |
| 2023-07-18 | 18.28 | $19.19 | 63101 |
| 2023-07-17 | 18.19 | $18.63 | 55600 |
| 2023-07-14 | 18.16 | $18.40 | 64601 |
| 2023-07-13 | 18.15 | $19.06 | 50901 |
| 2023-07-12 | 18.09 | $18.74 | 61918 |
| 2023-07-11 | 18.07 | $18.19 | 35500 |
| 2023-07-10 | 18.11 | $18.03 | 41213 |
| 2023-07-07 | 18.17 | $17.84 | 70400 |
| 2023-07-06 | 18.27 | $17.62 | 65333 |
| 2023-07-05 | 18.40 | $17.76 | 72340 |
| 2023-07-03 | 18.51 | $17.75 | 39246 |
| 2023-06-30 | 18.64 | $17.19 | 83032 |
| 2023-06-29 | 18.82 | $17.77 | 95914 |
| 2023-06-28 | 18.95 | $17.91 | 58141 |
| 2023-06-27 | 19.07 | $18.09 | 52008 |
| 2023-06-26 | 19.17 | $17.92 | 86734 |
| 2023-06-23 | 19.29 | $18.28 | 420200 |
| 2023-06-22 | 19.37 | $17.90 | 97900 |
| 2023-06-21 | 19.50 | $18.92 | 72517 |
| 2023-06-20 | 19.53 | $19.15 | 89500 |
| 2023-06-16 | 19.53 | $19.68 | 132700 |
| 2023-06-15 | 19.47 | $19.82 | 63400 |
| 2023-06-14 | 19.38 | $19.81 | 63600 |
| 2023-06-13 | 19.29 | $20.36 | 68700 |
| 2023-06-12 | 19.12 | $19.85 | 81400 |
| 2023-06-09 | 18.99 | $19.98 | 40142 |
| 2023-06-08 | 18.83 | $20.55 | 58200 |
| 2023-06-07 | 18.60 | $20.74 | 115520 |
| 2023-06-06 | 18.33 | $19.80 | 79827 |
| 2023-06-05 | 18.13 | $18.39 | 67000 |
| 2023-06-02 | 18.06 | $19.34 | 81500 |
| 2023-06-01 | 17.88 | $17.84 | 61100 |
| 2023-05-31 | 17.85 | $17.65 | 255445 |
| 2023-05-30 | 17.82 | $18.52 | 39937 |
| 2023-05-26 | 17.71 | $18.69 | 31430 |
| 2023-05-25 | 17.59 | $18.39 | 44833 |
| 2023-05-24 | 17.49 | $18.50 | 57742 |
| 2023-05-23 | 17.38 | $18.57 | 58500 |
| 2023-05-22 | 17.26 | $18.28 | 74228 |
| 2023-05-19 | 17.18 | $18.07 | 71839 |
| 2023-05-18 | 17.11 | $17.95 | 65200 |
| 2023-05-17 | 17.06 | $17.78 | 99900 |
| 2023-05-16 | 17.03 | $16.85 | 43300 |
| 2023-05-15 | 17.10 | $16.99 | 73204 |
| 2023-05-12 | 17.17 | $16.56 | 79443 |
| 2023-05-11 | 17.30 | $16.27 | 76636 |
| 2023-05-10 | 17.47 | $16.63 | 68406 |
| 2023-05-09 | 17.61 | $16.41 | 40212 |
| 2023-05-08 | 17.80 | $16.78 | 43335 |
| 2023-05-05 | 17.97 | $16.96 | 78632 |
| 2023-05-04 | 18.14 | $16.59 | 109900 |
| 2023-05-03 | 18.37 | $16.69 | 105819 |
| 2023-05-02 | 18.60 | $16.20 | 69116 |
| 2023-05-01 | 18.91 | $18.30 | 60800 |
| 2023-04-28 | 19.04 | $18.60 | 82200 |
| 2023-04-27 | 19.15 | $18.51 | 72700 |
| 2023-04-26 | 19.29 | $18.25 | 71413 |
| 2023-04-25 | 19.47 | $18.16 | 93800 |
| 2023-04-24 | 19.68 | $18.53 | 78800 |
| 2023-04-21 | 19.87 | $18.29 | 110435 |
| 2023-04-20 | 20.10 | $19.13 | 78417 |
| 2023-04-19 | 20.26 | $19.18 | 70831 |
| 2023-04-18 | 20.44 | $18.87 | 63300 |
| 2023-04-17 | 20.67 | $19.65 | 82600 |
| 2023-04-14 | 20.83 | $19.40 | 67449 |
| 2023-04-13 | 21.04 | $19.73 | 60400 |
| 2023-04-12 | 21.23 | $19.53 | 56300 |
| 2023-04-11 | 21.46 | $19.80 | 105500 |
| 2023-04-10 | 21.68 | $21.05 | 113836 |
| 2023-04-06 | 21.81 | $20.55 | 49038 |
| 2023-04-05 | 22.00 | $20.74 | 52800 |
| 2023-04-04 | 22.20 | $21.01 | 58932 |
| 2023-04-03 | 22.41 | $22.06 | 121400 |
| 2023-03-31 | 22.54 | $21.76 | 449925 |
| 2023-03-30 | 22.73 | $21.30 | 89319 |
| 2023-03-29 | 22.99 | $21.75 | 91038 |
| 2023-03-28 | 23.24 | $22.25 | 69700 |
| 2023-03-27 | 23.48 | $22.33 | 74200 |
| 2023-03-24 | 23.73 | $22.09 | 104242 |
| 2023-03-23 | 24.04 | $21.76 | 81800 |
| 2023-03-22 | 24.42 | $22.25 | 71100 |
| 2023-03-21 | 24.78 | $23.45 | 109201 |
| 2023-03-20 | 25.05 | $22.07 | 122700 |
| 2023-03-17 | 25.49 | $22.55 | 136049 |
| 2023-03-16 | 25.91 | $23.84 | 116000 |
| 2023-03-15 | 26.24 | $23.05 | 146941 |
| 2023-03-14 | 26.67 | $23.58 | 157844 |
| 2023-03-13 | 27.07 | $22.92 | 127800 |
| 2023-03-10 | 27.57 | $25.24 | 97700 |
| 2023-03-09 | 27.86 | $25.43 | 76300 |
| 2023-03-08 | 28.16 | $26.74 | 54300 |
| 2023-03-07 | 28.34 | $26.87 | 31300 |
| 2023-03-06 | 28.52 | $27.56 | 45900 |
| 2023-03-03 | 28.65 | $27.91 | 43100 |
| 2023-03-02 | 28.75 | $27.72 | 31418 |
| 2023-03-01 | 28.88 | $28.44 | 47216 |
| 2023-02-28 | 28.93 | $28.40 | 90400 |
| 2023-02-27 | 28.98 | $28.55 | 36800 |
| 2023-02-24 | 29.00 | $28.71 | 52700 |
| 2023-02-23 | 29.00 | $29.11 | 57708 |
| 2023-02-22 | 28.96 | $28.79 | 76929 |
| 2023-02-21 | 28.93 | $28.67 | 30502 |
| 2023-02-17 | 28.92 | $29.15 | 40630 |
| 2023-02-16 | 28.85 | $28.93 | 41500 |
| 2023-02-15 | 28.79 | $29.27 | 28500 |
| 2023-02-14 | 28.69 | $29.00 | 25422 |
| 2023-02-13 | 28.62 | $29.42 | 31800 |
| 2023-02-10 | 28.49 | $28.94 | 25142 |
| 2023-02-09 | 28.41 | $28.81 | 31600 |
| 2023-02-08 | 28.33 | $29.21 | 34108 |
| 2023-02-07 | 28.20 | $29.74 | 42100 |
| 2023-02-06 | 28.01 | $29.67 | 91910 |
| 2023-02-03 | 27.82 | $29.79 | 66200 |
| 2023-02-02 | 27.60 | $29.25 | 88849 |
| 2023-02-01 | 27.42 | $28.16 | 52946 |
| 2023-01-31 | 27.34 | $27.84 | 79802 |
| 2023-01-30 | 27.28 | $27.15 | 61000 |
| 2023-01-27 | 27.29 | $26.75 | 30509 |
| 2023-01-26 | 27.33 | $26.70 | 44042 |
| 2023-01-25 | 27.38 | $27.17 | 32300 |
| 2023-01-24 | 27.39 | $27.34 | 56600 |
| 2023-01-23 | 27.37 | $27.86 | 68200 |
| 2023-01-20 | 27.31 | $27.43 | 149400 |
| 2023-01-19 | 27.28 | $27.26 | 71600 |
| 2023-01-18 | 27.27 | $27.46 | 69623 |
| 2023-01-17 | 27.23 | $27.77 | 51827 |
| 2023-01-13 | 27.15 | $28.03 | 37828 |
| 2023-01-12 | 27.04 | $27.71 | 40705 |
| 2023-01-11 | 26.95 | $27.36 | 46600 |
| 2023-01-10 | 26.90 | $27.25 | 47700 |
| 2023-01-09 | 26.87 | $27.15 | 55700 |
| 2023-01-06 | 26.84 | $27.23 | 82438 |
| 2023-01-05 | 26.81 | $26.81 | 40300 |
| 2023-01-04 | 26.83 | $27.04 | 156448 |
| 2023-01-03 | 26.83 | $26.59 | 137300 |
| 2022-12-30 | 26.89 | $26.84 | 62200 |
| 2022-12-29 | 26.94 | $26.94 | 40400 |
| 2022-12-28 | 26.99 | $26.47 | 35216 |
| 2022-12-27 | 27.10 | $26.80 | 55200 |
| 2022-12-23 | 27.19 | $26.96 | 46500 |
| 2022-12-22 | 27.27 | $26.67 | 69900 |
| 2022-12-21 | 27.40 | $27.77 | 86847 |
| 2022-12-20 | 27.43 | $26.75 | 144043 |
| 2022-12-19 | 27.57 | $27.45 | 258124 |
| 2022-12-16 | 27.66 | $25.20 | 204810 |
| 2022-12-15 | 27.98 | $25.52 | 99100 |
| 2022-12-14 | 28.29 | $26.33 | 117200 |
| 2022-12-13 | 28.55 | $27.17 | 174600 |
| 2022-12-12 | 28.74 | $27.83 | 42242 |
| 2022-12-09 | 28.87 | $27.59 | 26245 |
| 2022-12-08 | 29.04 | $27.97 | 33800 |
| 2022-12-07 | 29.18 | $27.94 | 36618 |
| 2022-12-06 | 29.32 | $28.03 | 32600 |
| 2022-12-05 | 29.47 | $28.23 | 116144 |
| 2022-12-02 | 29.61 | $29.77 | 28740 |
| 2022-12-01 | 29.60 | $29.77 | 58844 |
| 2022-11-30 | 29.58 | $29.46 | 79400 |
| 2022-11-29 | 29.61 | $29.03 | 40311 |
| 2022-11-28 | 29.67 | $29.24 | 86000 |
| 2022-11-25 | 29.72 | $29.01 | 58212 |
| 2022-11-23 | 29.80 | $29.64 | 20904 |
| 2022-11-22 | 29.83 | $29.95 | 28000 |
| 2022-11-21 | 29.83 | $29.81 | 32800 |
| 2022-11-18 | 29.83 | $29.72 | 51735 |
| 2022-11-17 | 29.85 | $29.58 | 39920 |
| 2022-11-16 | 29.86 | $30.20 | 42545 |
| 2022-11-15 | 29.79 | $30.15 | 66813 |
| 2022-11-14 | 29.71 | $29.89 | 60100 |
| 2022-11-11 | 29.64 | $29.92 | 50100 |
| 2022-11-10 | 29.55 | $30.10 | 95948 |
| 2022-11-09 | 29.43 | $28.69 | 41000 |
| 2022-11-08 | 29.42 | $29.46 | 42540 |
| 2022-11-07 | 29.32 | $29.96 | 118542 |
| 2022-11-04 | 29.16 | $30.06 | 107039 |
| 2022-11-03 | 28.95 | $29.06 | 43505 |
| 2022-11-02 | 28.83 | $29.77 | 86841 |
| 2022-11-01 | 28.62 | $30.47 | 168200 |
| 2022-10-31 | 28.32 | $30.10 | 140709 |
| 2022-10-28 | 28.03 | $29.95 | 107600 |
| 2022-10-27 | 27.73 | $30.78 | 176100 |
| 2022-10-26 | 27.33 | $30.50 | 97300 |
| 2022-10-25 | 26.93 | $30.11 | 84100 |
| 2022-10-24 | 26.54 | $29.49 | 120900 |
| 2022-10-21 | 26.20 | $28.50 | 203975 |
| 2022-10-20 | 25.93 | $26.31 | 49900 |
| 2022-10-19 | 25.87 | $26.72 | 50600 |
| 2022-10-18 | 25.76 | $26.69 | 55300 |
| 2022-10-17 | 25.67 | $26.75 | 86700 |
| 2022-10-14 | 25.56 | $26.31 | 44037 |
| 2022-10-13 | 25.49 | $26.34 | 77808 |
| 2022-10-12 | 25.43 | $25.36 | 44648 |
| 2022-10-11 | 25.46 | $25.22 | 43825 |
| 2022-10-10 | 25.51 | $25.22 | 50000 |
| 2022-10-07 | 25.56 | $25.10 | 38600 |
| 2022-10-06 | 25.64 | $25.60 | 25300 |
| 2022-10-05 | 25.67 | $25.70 | 33100 |
| 2022-10-04 | 25.70 | $26.03 | 54010 |
| 2022-10-03 | 25.68 | $24.71 | 102940 |
| 2022-09-30 | 25.80 | $24.84 | 90900 |
| 2022-09-29 | 25.92 | $25.29 | 51700 |
| 2022-09-28 | 25.99 | $25.68 | 51300 |
| 2022-09-27 | 26.03 | $25.13 | 44600 |
| 2022-09-26 | 26.13 | $25.37 | 45500 |
| 2022-09-23 | 26.21 | $25.29 | 48944 |
| 2022-09-22 | 26.30 | $25.99 | 47200 |
| 2022-09-21 | 26.34 | $26.35 | 53400 |
| 2022-09-20 | 26.34 | $26.56 | 38100 |
| 2022-09-19 | 26.32 | $26.60 | 46942 |
| 2022-09-16 | 26.31 | $26.22 | 170100 |
| 2022-09-15 | 26.35 | $26.33 | 57500 |
| 2022-09-14 | 26.39 | $26.19 | 64600 |
| 2022-09-13 | 26.46 | $26.69 | 107900 |
| 2022-09-12 | 26.50 | $26.96 | 78334 |
| 2022-09-09 | 26.52 | $26.67 | 60600 |
| 2022-09-08 | 26.58 | $26.00 | 61039 |
| 2022-09-07 | 26.71 | $25.88 | 60700 |
| 2022-09-06 | 26.87 | $25.43 | 61539 |
| 2022-09-02 | 27.08 | $25.71 | 43900 |
| 2022-09-01 | 27.28 | $26.11 | 69700 |
| 2022-08-31 | 27.44 | $26.19 | 121601 |
| 2022-08-30 | 27.59 | $26.30 | 76448 |
| 2022-08-29 | 27.73 | $26.21 | 50200 |
| 2022-08-26 | 27.89 | $26.51 | 66300 |
| 2022-08-25 | 28.02 | $27.04 | 49028 |
| 2022-08-24 | 28.11 | $26.82 | 84036 |
| 2022-08-23 | 28.21 | $26.84 | 61000 |
| 2022-08-22 | 28.31 | $27.11 | 68800 |
| 2022-08-19 | 28.39 | $28.53 | 143747 |
| 2022-08-18 | 28.32 | $29.18 | 54200 |
| 2022-08-17 | 28.18 | $29.14 | 34244 |
| 2022-08-16 | 28.05 | $29.48 | 54736 |
| 2022-08-15 | 27.88 | $29.32 | 52137 |
| 2022-08-12 | 27.73 | $29.07 | 55839 |
| 2022-08-11 | 27.60 | $28.71 | 63943 |
| 2022-08-10 | 27.51 | $28.40 | 61700 |
| 2022-08-09 | 27.44 | $28.58 | 79000 |
| 2022-08-08 | 27.36 | $28.11 | 102911 |
| 2022-08-05 | 27.32 | $27.41 | 61100 |
| 2022-08-04 | 27.35 | $26.53 | 55700 |
| 2022-08-03 | 27.48 | $26.57 | 63906 |
| 2022-08-02 | 27.60 | $26.51 | 52407 |
| 2022-08-01 | 27.75 | $27.54 | 81700 |
| 2022-07-29 | 27.79 | $27.32 | 67313 |
| 2022-07-28 | 27.86 | $27.23 | 66400 |
| 2022-07-27 | 27.95 | $27.03 | 92500 |
| 2022-07-26 | 28.05 | $26.42 | 75400 |
| 2022-07-25 | 28.23 | $27.05 | 71600 |
| 2022-07-22 | 28.34 | $26.78 | 79401 |
| 2022-07-21 | 28.49 | $26.96 | 144806 |
| 2022-07-20 | 28.63 | $29.90 | 49400 |
| 2022-07-19 | 28.47 | $29.48 | 57000 |
| 2022-07-18 | 28.35 | $29.00 | 40300 |
| 2022-07-15 | 28.26 | $28.94 | 75000 |
| 2022-07-14 | 28.18 | $27.93 | 58400 |
| 2022-07-13 | 28.18 | $28.66 | 54527 |
| 2022-07-12 | 28.11 | $28.72 | 60614 |
| 2022-07-11 | 28.03 | $28.13 | 40700 |
| 2022-07-08 | 28.01 | $28.29 | 60700 |
| 2022-07-07 | 27.97 | $28.31 | 50420 |
| 2022-07-06 | 27.94 | $28.08 | 33400 |
| 2022-07-05 | 27.94 | $28.28 | 63211 |
| 2022-07-01 | 27.92 | $28.14 | 70600 |
| 2022-06-30 | 27.92 | $28.12 | 94400 |
| 2022-06-29 | 27.93 | $27.83 | 76500 |
| 2022-06-28 | 27.97 | $27.92 | 56800 |
| 2022-06-27 | 28.02 | $27.94 | 89940 |
| 2022-06-24 | 28.06 | $28.08 | 297300 |
| 2022-06-23 | 28.10 | $27.92 | 122000 |
| 2022-06-22 | 28.15 | $28.06 | 101707 |
| 2022-06-21 | 28.19 | $27.97 | 94335 |
| 2022-06-17 | 28.24 | $27.38 | 422924 |
| 2022-06-16 | 28.35 | $27.25 | 129542 |
| 2022-06-15 | 28.48 | $27.58 | 98347 |
| 2022-06-14 | 28.58 | $27.44 | 109720 |
| 2022-06-13 | 28.69 | $27.12 | 155012 |
| 2022-06-10 | 28.85 | $27.57 | 54110 |
| 2022-06-09 | 28.96 | $28.22 | 54100 |
| 2022-06-08 | 29.00 | $28.98 | 64800 |
| 2022-06-07 | 28.97 | $29.42 | 61900 |
| 2022-06-06 | 28.88 | $29.67 | 98920 |
| 2022-06-03 | 28.77 | $29.19 | 62814 |
| 2022-06-02 | 28.69 | $29.86 | 77800 |
| 2022-06-01 | 28.54 | $28.90 | 84443 |
| 2022-05-31 | 28.47 | $29.46 | 195800 |
| 2022-05-27 | 28.34 | $29.16 | 68700 |
| 2022-05-26 | 28.22 | $29.07 | 59643 |
| 2022-05-25 | 28.11 | $28.86 | 63144 |
| 2022-05-24 | 28.00 | $28.39 | 94425 |
| 2022-05-23 | 27.94 | $28.00 | 162245 |
| 2022-05-20 | 27.92 | $28.67 | 115200 |
| 2022-05-19 | 27.83 | $27.91 | 129537 |
| 2022-05-18 | 27.82 | $27.94 | 87300 |
| 2022-05-17 | 27.81 | $28.66 | 65600 |
| 2022-05-16 | 27.74 | $28.31 | 127104 |
| 2022-05-13 | 27.70 | $28.04 | 99600 |
| 2022-05-12 | 27.70 | $27.76 | 133437 |
| 2022-05-11 | 27.72 | $27.69 | 98700 |
| 2022-05-10 | 27.76 | $27.61 | 125332 |
| 2022-05-09 | 27.80 | $27.60 | 119800 |
| 2022-05-06 | 27.85 | $27.75 | 132300 |
| 2022-05-05 | 27.90 | $27.80 | 107336 |
| 2022-05-04 | 27.94 | $28.39 | 135000 |
| 2022-05-03 | 27.94 | $27.02 | 150400 |
| 2022-05-02 | 28.08 | $26.55 | 172619 |
| 2022-04-29 | 28.30 | $26.59 | 172800 |
| 2022-04-28 | 28.53 | $27.54 | 153000 |
| 2022-04-27 | 28.69 | $27.53 | 100515 |
| 2022-04-26 | 28.87 | $27.58 | 100500 |
| 2022-04-25 | 29.07 | $27.90 | 102000 |
| 2022-04-22 | 29.26 | $27.99 | 114929 |
| 2022-04-21 | 29.46 | $29.60 | 100137 |
| 2022-04-20 | 29.51 | $29.94 | 101424 |
| 2022-04-19 | 29.54 | $29.17 | 140700 |
| 2022-04-18 | 29.65 | $28.50 | 437600 |
| 2022-04-14 | 29.84 | $28.65 | 107800 |
| 2022-04-13 | 30.03 | $29.05 | 87434 |
| 2022-04-12 | 30.20 | $28.34 | 74003 |
| 2022-04-11 | 30.45 | $28.52 | 65805 |
| 2022-04-08 | 30.70 | $28.42 | 65245 |
| 2022-04-07 | 30.97 | $28.65 | 70400 |
| 2022-04-06 | 31.23 | $29.46 | 120507 |
| 2022-04-05 | 31.42 | $30.47 | 98846 |
| 2022-04-04 | 31.52 | $30.47 | 82833 |
| 2022-04-01 | 31.62 | $31.38 | 81700 |
| 2022-03-31 | 31.63 | $31.59 | 129900 |
| 2022-03-30 | 31.63 | $31.33 | 73522 |
| 2022-03-29 | 31.65 | $32.06 | 84000 |
| 2022-03-28 | 31.60 | $31.80 | 52600 |
| 2022-03-25 | 31.58 | $32.23 | 77014 |
| 2022-03-24 | 31.53 | $31.57 | 60408 |
| 2022-03-23 | 31.54 | $31.25 | 81011 |
| 2022-03-22 | 31.58 | $31.91 | 118530 |
| 2022-03-21 | 31.56 | $31.31 | 158100 |
| 2022-03-18 | 31.61 | $31.21 | 284514 |
| 2022-03-17 | 31.68 | $32.01 | 97917 |
| 2022-03-16 | 31.68 | $32.19 | 107131 |
| 2022-03-15 | 31.67 | $31.73 | 128942 |
| 2022-03-14 | 31.71 | $31.21 | 168015 |
| 2022-03-11 | 31.82 | $31.27 | 63206 |
| 2022-03-10 | 31.94 | $31.21 | 76942 |
| 2022-03-09 | 32.07 | $31.51 | 63500 |
| 2022-03-08 | 32.19 | $30.93 | 112431 |
| 2022-03-07 | 32.39 | $30.76 | 152147 |
| 2022-03-04 | 32.63 | $31.40 | 131200 |
| 2022-03-03 | 32.82 | $32.08 | 143400 |
| 2022-03-02 | 32.95 | $32.12 | 110548 |
| 2022-03-01 | 33.10 | $31.22 | 160508 |
| 2022-02-28 | 33.35 | $32.45 | 289749 |
| 2022-02-25 | 33.49 | $33.48 | 169700 |
| 2022-02-24 | 33.53 | $32.01 | 204330 |
| 2022-02-23 | 33.73 | $31.96 | 156040 |
| 2022-02-22 | 33.94 | $32.64 | 185813 |
| 2022-02-18 | 34.10 | $33.05 | 170400 |
| 2022-02-17 | 34.22 | $33.02 | 136516 |
| 2022-02-16 | 34.35 | $33.98 | 146435 |
| 2022-02-15 | 34.38 | $34.01 | 98609 |
| 2022-02-14 | 34.41 | $33.30 | 142035 |
| 2022-02-11 | 34.51 | $34.39 | 152008 |
| 2022-02-10 | 34.50 | $34.09 | 232730 |
| 2022-02-09 | 34.53 | $34.01 | 156741 |
| 2022-02-08 | 34.57 | $35.37 | 93230 |
| 2022-02-07 | 34.47 | $35.10 | 66500 |
| 2022-02-04 | 34.40 | $34.98 | 80800 |
| 2022-02-03 | 34.34 | $34.50 | 107006 |
| 2022-02-02 | 34.32 | $34.47 | 86100 |
| 2022-02-01 | 34.31 | $35.87 | 367400 |
| 2022-01-31 | 34.15 | $34.00 | 241900 |
| 2022-01-28 | 34.18 | $33.83 | 116600 |
| 2022-01-27 | 34.22 | $33.72 | 104401 |
| 2022-01-26 | 34.27 | $34.48 | 146914 |
| 2022-01-25 | 34.26 | $34.94 | 144722 |
| 2022-01-24 | 34.20 | $34.85 | 664234 |
| 2022-01-21 | 34.15 | $33.81 | 138207 |
| 2022-01-20 | 34.20 | $33.48 | 157403 |
| 2022-01-19 | 34.28 | $33.11 | 132412 |
| 2022-01-18 | 34.41 | $33.69 | 90413 |
| 2022-01-14 | 34.50 | $34.49 | 122536 |
| 2022-01-13 | 34.50 | $34.65 | 50300 |
| 2022-01-12 | 34.47 | $34.44 | 87900 |
| 2022-01-11 | 34.45 | $34.43 | 44700 |
| 2022-01-10 | 34.41 | $34.29 | 41100 |
| 2022-01-07 | 34.37 | $34.79 | 82000 |
| 2022-01-06 | 34.26 | $34.74 | 118438 |
| 2022-01-05 | 34.14 | $34.01 | 76910 |
| 2022-01-04 | 34.08 | $34.44 | 66209 |
| 2022-01-03 | 33.95 | $34.56 | 90200 |
| 2021-12-31 | 33.79 | $34.55 | 104300 |
| 2021-12-30 | 33.61 | $33.90 | 58700 |
| 2021-12-29 | 33.46 | $34.77 | 70122 |
| 2021-12-28 | 33.20 | $34.84 | 86909 |
| 2021-12-27 | 32.90 | $34.75 | 92000 |
| 2021-12-23 | 32.58 | $34.14 | 60300 |
| 2021-12-22 | 32.31 | $34.59 | 120800 |
| 2021-12-21 | 31.98 | $34.20 | 146813 |
| 2021-12-20 | 31.67 | $35.04 | 226204 |
| 2021-12-17 | 31.27 | $35.63 | 489472 |
| 2021-12-16 | 30.79 | $33.77 | 232035 |
| 2021-12-15 | 30.47 | $31.39 | 608041 |
| 2021-12-14 | 30.37 | $31.35 | 130600 |
| 2021-12-13 | 30.27 | $30.27 | 179200 |
| 2021-12-10 | 30.27 | $31.66 | 69100 |
| 2021-12-09 | 30.13 | $30.76 | 60416 |
| 2021-12-08 | 30.06 | $31.07 | 81123 |
| 2021-12-07 | 29.97 | $30.56 | 111000 |
| 2021-12-06 | 29.91 | $30.65 | 126200 |
| 2021-12-03 | 29.85 | $29.42 | 78831 |
| 2021-12-02 | 29.88 | $29.61 | 69300 |
| 2021-12-01 | 29.89 | $28.48 | 89707 |
| 2021-11-30 | 30.00 | $28.15 | 140700 |
| 2021-11-29 | 30.14 | $28.92 | 87000 |
| 2021-11-26 | 30.19 | $29.26 | 78932 |
| 2021-11-24 | 30.19 | $30.64 | 43722 |
| 2021-11-23 | 30.05 | $30.97 | 88400 |
| 2021-11-22 | 29.85 | $31.88 | 188000 |
| 2021-11-19 | 29.55 | $31.33 | 726245 |
| 2021-11-18 | 29.27 | $31.64 | 203818 |
| 2021-11-17 | 28.94 | $30.10 | 112949 |
| 2021-11-16 | 28.74 | $30.36 | 52791 |
| 2021-11-15 | 28.50 | $30.10 | 52100 |
| 2021-11-12 | 28.26 | $29.92 | 27542 |
| 2021-11-11 | 28.02 | $30.01 | 41100 |
| 2021-11-10 | 27.76 | $29.23 | 29000 |
| 2021-11-09 | 27.55 | $29.57 | 45613 |
| 2021-11-08 | 27.29 | $29.98 | 52400 |
| 2021-11-05 | 26.97 | $29.05 | 51200 |
| 2021-11-04 | 26.72 | $27.18 | 36700 |
| 2021-11-03 | 26.64 | $27.30 | 47407 |
| 2021-11-02 | 26.54 | $26.75 | 45904 |
| 2021-11-01 | 26.49 | $27.34 | 70745 |
| 2021-10-29 | 26.38 | $26.55 | 35920 |
| 2021-10-28 | 26.33 | $26.68 | 41908 |
| 2021-10-27 | 26.26 | $26.50 | 44500 |
| 2021-10-26 | 26.20 | $26.61 | 40400 |
| 2021-10-25 | 26.12 | $26.96 | 29900 |
| 2021-10-22 | 26.00 | $26.60 | 25400 |
| 2021-10-21 | 25.91 | $26.50 | 68500 |
| 2021-10-20 | 25.81 | $26.72 | 33900 |
| 2021-10-19 | 25.69 | $26.65 | 34800 |
| 2021-10-18 | 25.56 | $26.54 | 53601 |
| 2021-10-15 | 25.42 | $26.14 | 109305 |
| 2021-10-14 | 25.32 | $25.76 | 36400 |
| 2021-10-13 | 25.25 | $25.50 | 33200 |
| 2021-10-12 | 25.20 | $25.34 | 20312 |
| 2021-10-11 | 25.16 | $25.26 | 17500 |
| 2021-10-08 | 25.15 | $25.70 | 26504 |
| 2021-10-07 | 25.08 | $25.76 | 80222 |
| 2021-10-06 | 25.02 | $25.58 | 38200 |
| 2021-10-05 | 24.96 | $25.64 | 35500 |
| 2021-10-04 | 24.91 | $25.33 | 21322 |
| 2021-10-01 | 24.89 | $25.48 | 99400 |
| 2021-09-30 | 24.86 | $24.74 | 45400 |
| 2021-09-29 | 24.91 | $24.81 | 38804 |
| 2021-09-28 | 24.96 | $24.50 | 64813 |
| 2021-09-27 | 25.05 | $25.25 | 106800 |
| 2021-09-24 | 25.06 | $24.82 | 47533 |
| 2021-09-23 | 25.12 | $24.93 | 29027 |
| 2021-09-22 | 25.15 | $24.32 | 27609 |
| 2021-09-21 | 25.25 | $24.02 | 103400 |
| 2021-09-20 | 25.37 | $23.85 | 70400 |
| 2021-09-17 | 25.51 | $24.44 | 328000 |
| 2021-09-16 | 25.59 | $24.58 | 43401 |
| 2021-09-15 | 25.66 | $25.38 | 46742 |
| 2021-09-14 | 25.65 | $25.65 | 99200 |
| 2021-09-13 | 25.60 | $26.44 | 195200 |
| 2021-09-10 | 25.47 | $25.51 | 47600 |
| 2021-09-09 | 25.42 | $25.50 | 45137 |
| 2021-09-08 | 25.36 | $25.73 | 46100 |
| 2021-09-07 | 25.28 | $26.19 | 45907 |
| 2021-09-03 | 25.13 | $26.31 | 42533 |
| 2021-09-02 | 24.97 | $26.24 | 35736 |
| 2021-09-01 | 24.79 | $26.47 | 46000 |
| 2021-08-31 | 24.57 | $26.57 | 55600 |
| 2021-08-30 | 24.32 | $26.54 | 199231 |
| 2021-08-27 | 24.05 | $24.65 | 52945 |
| 2021-08-26 | 23.95 | $24.00 | 50521 |
| 2021-08-25 | 23.90 | $24.08 | 41307 |
| 2021-08-24 | 23.84 | $24.16 | 32900 |
| 2021-08-23 | 23.76 | $24.06 | 31324 |
| 2021-08-20 | 23.68 | $24.27 | 84200 |
| 2021-08-19 | 23.57 | $23.75 | 59300 |
| 2021-08-18 | 23.51 | $24.24 | 45401 |
| 2021-08-17 | 23.38 | $24.35 | 72304 |
| 2021-08-16 | 23.23 | $24.00 | 39900 |
| 2021-08-13 | 23.10 | $24.10 | 74400 |
| 2021-08-12 | 22.95 | $24.38 | 33500 |
| 2021-08-11 | 22.76 | $24.23 | 67200 |
| 2021-08-10 | 22.57 | $23.89 | 44119 |
| 2021-08-09 | 22.39 | $23.65 | 68000 |
| 2021-08-06 | 22.23 | $23.36 | 48500 |
| 2021-08-05 | 22.08 | $22.70 | 71518 |
| 2021-08-04 | 21.99 | $22.20 | 55000 |
| 2021-08-03 | 21.94 | $22.30 | 60900 |
| 2021-08-02 | 21.87 | $22.12 | 73847 |
| 2021-07-30 | 21.82 | $22.15 | 41815 |
| 2021-07-29 | 21.77 | $22.29 | 46600 |
| 2021-07-28 | 21.69 | $22.31 | 39900 |
| 2021-07-27 | 21.61 | $22.14 | 47246 |
| 2021-07-26 | 21.55 | $22.34 | 26645 |
| 2021-07-23 | 21.46 | $22.00 | 43018 |
| 2021-07-22 | 21.40 | $22.00 | 52437 |
| 2021-07-21 | 21.35 | $22.06 | 62700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.14
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.01
Average
23.42
Maximum
35.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.14 | $26.18 | 453310 |
| 2026-07-16 | 26.04 | $26.40 | 500548 |
| 2026-07-15 | 25.87 | $25.76 | 455723 |
| 2026-07-14 | 25.80 | $25.63 | 248600 |
| 2026-07-13 | 25.75 | $25.63 | 154115 |
| 2026-07-10 | 25.68 | $25.50 | 187400 |
| 2026-07-09 | 25.62 | $25.54 | 228600 |
| 2026-07-08 | 25.55 | $25.01 | 266300 |
| 2026-07-07 | 25.56 | $25.55 | 356200 |
| 2026-07-06 | 25.46 | $26.05 | 279300 |
| 2026-07-02 | 25.24 | $25.37 | 334347 |
| 2026-07-01 | 25.11 | $26.16 | 279703 |
| 2026-06-30 | 24.80 | $25.52 | 549200 |
| 2026-06-29 | 24.57 | $25.19 | 497100 |
| 2026-06-26 | 24.36 | $25.42 | 993140 |
| 2026-06-25 | 24.07 | $24.96 | 411750 |
| 2026-06-24 | 23.83 | $24.67 | 265345 |
| 2026-06-23 | 23.60 | $24.28 | 437804 |
| 2026-06-22 | 23.42 | $23.81 | 233694 |
| 2026-06-18 | 23.31 | $23.60 | 462814 |
| 2026-06-17 | 23.23 | $23.23 | 475200 |
| 2026-06-16 | 23.21 | $23.20 | 224900 |
| 2026-06-15 | 23.19 | $23.31 | 299600 |
| 2026-06-12 | 23.14 | $23.91 | 323943 |
| 2026-06-11 | 22.96 | $23.79 | 212616 |
| 2026-06-10 | 22.77 | $23.54 | 219533 |
| 2026-06-09 | 22.60 | $23.32 | 192300 |
| 2026-06-08 | 22.46 | $22.87 | 188700 |
| 2026-06-05 | 22.39 | $22.78 | 193501 |
| 2026-06-04 | 22.32 | $22.54 | 266016 |
| 2026-06-03 | 22.30 | $21.61 | 165628 |
| 2026-06-02 | 22.47 | $22.53 | 128541 |
| 2026-06-01 | 22.48 | $22.07 | 190345 |
| 2026-05-29 | 22.58 | $22.72 | 325000 |
| 2026-05-28 | 22.57 | $22.43 | 220400 |
| 2026-05-27 | 22.61 | $22.58 | 234000 |
| 2026-05-26 | 22.63 | $22.91 | 242447 |
| 2026-05-22 | 22.58 | $22.46 | 141300 |
| 2026-05-21 | 22.63 | $22.40 | 160931 |
| 2026-05-20 | 22.69 | $22.50 | 309600 |
| 2026-05-19 | 22.74 | $22.25 | 164500 |
| 2026-05-18 | 22.86 | $22.51 | 160700 |
| 2026-05-15 | 22.94 | $22.30 | 226206 |
| 2026-05-14 | 23.07 | $22.65 | 200800 |
| 2026-05-13 | 23.16 | $22.50 | 206614 |
| 2026-05-12 | 23.28 | $22.98 | 211100 |
| 2026-05-11 | 23.33 | $23.09 | 176100 |
| 2026-05-08 | 23.36 | $23.43 | 163600 |
| 2026-05-07 | 23.32 | $23.38 | 168500 |
| 2026-05-06 | 23.29 | $23.37 | 262305 |
| 2026-05-05 | 23.25 | $23.00 | 185900 |
| 2026-05-04 | 23.28 | $22.63 | 243132 |
| 2026-05-01 | 23.39 | $22.94 | 187848 |
| 2026-04-30 | 23.45 | $22.97 | 327700 |
| 2026-04-29 | 23.52 | $22.87 | 307000 |
| 2026-04-28 | 23.61 | $22.85 | 280242 |
| 2026-04-27 | 23.72 | $22.73 | 363713 |
| 2026-04-24 | 23.87 | $22.82 | 407700 |
| 2026-04-23 | 24.03 | $24.00 | 349345 |
| 2026-04-22 | 23.95 | $23.64 | 220918 |
| 2026-04-21 | 23.94 | $23.56 | 263000 |
| 2026-04-20 | 23.93 | $23.99 | 484800 |
| 2026-04-17 | 23.83 | $23.81 | 683845 |
| 2026-04-16 | 23.75 | $23.70 | 145306 |
| 2026-04-15 | 23.67 | $23.90 | 141249 |
| 2026-04-14 | 23.54 | $23.92 | 186900 |
| 2026-04-13 | 23.37 | $23.90 | 154237 |
| 2026-04-10 | 23.18 | $23.81 | 189511 |
| 2026-04-09 | 22.97 | $24.22 | 328600 |
| 2026-04-08 | 22.64 | $23.88 | 255927 |
| 2026-04-07 | 22.33 | $23.19 | 237600 |
| 2026-04-06 | 22.11 | $23.22 | 233000 |
| 2026-04-02 | 21.84 | $22.77 | 173600 |
| 2026-04-01 | 21.63 | $22.58 | 334800 |
| 2026-03-31 | 21.42 | $22.04 | 257040 |
| 2026-03-30 | 21.29 | $21.67 | 207036 |
| 2026-03-27 | 21.22 | $21.48 | 171901 |
| 2026-03-26 | 21.17 | $21.78 | 152100 |
| 2026-03-25 | 21.06 | $21.64 | 240000 |
| 2026-03-24 | 20.96 | $21.43 | 296300 |
| 2026-03-23 | 20.89 | $21.33 | 313524 |
| 2026-03-20 | 20.84 | $20.71 | 399200 |
| 2026-03-19 | 20.90 | $20.78 | 213100 |
| 2026-03-18 | 20.97 | $20.32 | 272824 |
| 2026-03-17 | 21.14 | $20.90 | 289000 |
| 2026-03-16 | 21.22 | $20.92 | 228400 |
| 2026-03-13 | 21.31 | $20.67 | 361800 |
| 2026-03-12 | 21.46 | $20.91 | 252643 |
| 2026-03-11 | 21.60 | $21.00 | 428400 |
| 2026-03-10 | 21.73 | $21.40 | 301101 |
| 2026-03-09 | 21.81 | $21.31 | 377600 |
| 2026-03-06 | 21.91 | $21.34 | 394233 |
| 2026-03-05 | 22.03 | $21.72 | 419300 |
| 2026-03-04 | 22.08 | $21.78 | 177800 |
| 2026-03-03 | 22.13 | $21.58 | 198500 |
| 2026-03-02 | 22.22 | $21.73 | 226900 |
| 2026-02-27 | 22.30 | $21.35 | 560423 |
| 2026-02-26 | 22.47 | $22.07 | 199400 |
| 2026-02-25 | 22.52 | $22.11 | 173400 |
| 2026-02-24 | 22.56 | $21.54 | 187400 |
| 2026-02-23 | 22.72 | $21.54 | 357300 |
| 2026-02-20 | 22.91 | $22.59 | 190900 |
| 2026-02-19 | 22.90 | $22.48 | 220818 |
| 2026-02-18 | 22.91 | $22.38 | 215600 |
| 2026-02-17 | 22.94 | $22.73 | 165817 |
| 2026-02-13 | 22.90 | $22.44 | 186300 |
| 2026-02-12 | 22.91 | $22.43 | 206403 |
| 2026-02-11 | 22.91 | $22.85 | 360600 |
| 2026-02-10 | 22.83 | $23.05 | 189400 |
| 2026-02-09 | 22.68 | $23.14 | 179026 |
| 2026-02-06 | 22.48 | $23.22 | 248034 |
| 2026-02-05 | 22.23 | $22.99 | 257834 |
| 2026-02-04 | 21.98 | $22.75 | 430800 |
| 2026-02-03 | 21.74 | $22.28 | 465827 |
| 2026-02-02 | 21.56 | $21.89 | 581300 |
| 2026-01-30 | 21.43 | $21.70 | 344100 |
| 2026-01-29 | 21.31 | $21.73 | 293326 |
| 2026-01-28 | 21.17 | $20.88 | 292707 |
| 2026-01-27 | 21.18 | $20.85 | 265911 |
| 2026-01-26 | 21.19 | $20.82 | 263841 |
| 2026-01-23 | 21.21 | $21.26 | 478900 |
| 2026-01-22 | 21.14 | $22.21 | 419025 |
| 2026-01-21 | 20.85 | $21.60 | 259200 |
| 2026-01-20 | 20.64 | $20.37 | 188124 |
| 2026-01-16 | 20.65 | $20.84 | 162205 |
| 2026-01-15 | 20.57 | $21.00 | 190300 |
| 2026-01-14 | 20.44 | $20.47 | 167521 |
| 2026-01-13 | 20.39 | $19.99 | 159604 |
| 2026-01-12 | 20.44 | $19.88 | 272207 |
| 2026-01-09 | 20.52 | $20.35 | 250600 |
| 2026-01-08 | 20.50 | $20.78 | 290408 |
| 2026-01-07 | 20.39 | $20.19 | 214939 |
| 2026-01-06 | 20.39 | $20.42 | 217128 |
| 2026-01-05 | 20.33 | $20.52 | 403306 |
| 2026-01-02 | 20.24 | $19.71 | 315047 |
| 2025-12-31 | 20.31 | $19.51 | 430200 |
| 2025-12-30 | 20.42 | $19.78 | 173917 |
| 2025-12-29 | 20.50 | $20.03 | 180111 |
| 2025-12-26 | 20.53 | $20.06 | 132600 |
| 2025-12-24 | 20.55 | $20.23 | 81000 |
| 2025-12-23 | 20.54 | $20.15 | 172900 |
| 2025-12-22 | 20.54 | $20.37 | 247111 |
| 2025-12-19 | 20.49 | $20.16 | 592506 |
| 2025-12-18 | 20.47 | $20.67 | 212500 |
| 2025-12-17 | 20.34 | $20.43 | 176606 |
| 2025-12-16 | 20.23 | $20.38 | 171400 |
| 2025-12-15 | 20.10 | $20.48 | 192033 |
| 2025-12-12 | 19.94 | $20.48 | 193200 |
| 2025-12-11 | 19.74 | $20.49 | 242736 |
| 2025-12-10 | 19.50 | $20.52 | 344200 |
| 2025-12-09 | 19.22 | $19.86 | 208527 |
| 2025-12-08 | 19.03 | $19.59 | 193237 |
| 2025-12-05 | 18.86 | $19.28 | 168400 |
| 2025-12-04 | 18.72 | $19.35 | 251036 |
| 2025-12-03 | 18.55 | $19.41 | 172505 |
| 2025-12-02 | 18.34 | $18.85 | 223409 |
| 2025-12-01 | 18.20 | $19.08 | 241317 |
| 2025-11-28 | 18.00 | $18.81 | 157800 |
| 2025-11-26 | 17.82 | $18.85 | 329125 |
| 2025-11-25 | 17.61 | $18.94 | 344531 |
| 2025-11-24 | 17.34 | $18.22 | 331300 |
| 2025-11-21 | 17.18 | $18.03 | 361703 |
| 2025-11-20 | 17.04 | $17.28 | 336100 |
| 2025-11-19 | 17.04 | $17.20 | 275914 |
| 2025-11-18 | 17.05 | $17.10 | 318100 |
| 2025-11-17 | 17.09 | $16.94 | 327000 |
| 2025-11-14 | 17.18 | $17.60 | 254325 |
| 2025-11-13 | 17.14 | $17.78 | 281100 |
| 2025-11-12 | 17.06 | $18.00 | 470018 |
| 2025-11-11 | 16.92 | $17.83 | 473300 |
| 2025-11-10 | 16.80 | $17.40 | 461000 |
| 2025-11-07 | 16.75 | $17.09 | 405265 |
| 2025-11-06 | 16.77 | $16.70 | 479300 |
| 2025-11-05 | 16.88 | $17.44 | 217715 |
| 2025-11-04 | 16.85 | $17.15 | 324209 |
| 2025-11-03 | 16.88 | $17.12 | 281200 |
| 2025-10-31 | 16.93 | $16.77 | 294943 |
| 2025-10-30 | 17.07 | $16.99 | 363500 |
| 2025-10-29 | 17.19 | $16.73 | 390700 |
| 2025-10-28 | 17.39 | $16.89 | 515300 |
| 2025-10-27 | 17.59 | $17.53 | 404800 |
| 2025-10-24 | 17.69 | $17.56 | 577546 |
| 2025-10-23 | 17.81 | $16.99 | 515722 |
| 2025-10-22 | 18.07 | $17.71 | 633111 |
| 2025-10-21 | 18.22 | $18.34 | 126180 |
| 2025-10-20 | 18.27 | $18.41 | 191600 |
| 2025-10-17 | 18.32 | $17.96 | 261117 |
| 2025-10-16 | 18.47 | $17.74 | 239200 |
| 2025-10-15 | 18.70 | $18.86 | 175300 |
| 2025-10-14 | 18.74 | $19.05 | 140727 |
| 2025-10-13 | 18.74 | $18.56 | 133328 |
| 2025-10-10 | 18.85 | $18.23 | 256224 |
| 2025-10-09 | 19.05 | $19.00 | 242532 |
| 2025-10-08 | 19.12 | $18.97 | 182300 |
| 2025-10-07 | 19.21 | $18.86 | 204637 |
| 2025-10-06 | 19.34 | $18.99 | 270100 |
| 2025-10-03 | 19.47 | $18.60 | 237845 |
| 2025-10-02 | 19.71 | $18.78 | 152700 |
| 2025-10-01 | 19.95 | $19.21 | 412905 |
| 2025-09-30 | 20.14 | $19.27 | 256131 |
| 2025-09-29 | 20.35 | $19.33 | 101000 |
| 2025-09-26 | 20.57 | $19.94 | 246245 |
| 2025-09-25 | 20.71 | $20.10 | 87712 |
| 2025-09-24 | 20.83 | $20.16 | 109500 |
| 2025-09-23 | 20.97 | $20.36 | 119000 |
| 2025-09-22 | 21.08 | $20.35 | 186007 |
| 2025-09-19 | 21.20 | $20.70 | 478200 |
| 2025-09-18 | 21.28 | $21.29 | 412000 |
| 2025-09-17 | 21.24 | $20.70 | 204100 |
| 2025-09-16 | 21.31 | $20.60 | 199000 |
| 2025-09-15 | 21.42 | $20.90 | 139200 |
| 2025-09-12 | 21.47 | $21.07 | 79548 |
| 2025-09-11 | 21.50 | $21.29 | 95816 |
| 2025-09-10 | 21.48 | $21.09 | 72600 |
| 2025-09-09 | 21.50 | $21.10 | 113546 |
| 2025-09-08 | 21.52 | $21.44 | 117800 |
| 2025-09-05 | 21.46 | $21.28 | 164300 |
| 2025-09-04 | 21.43 | $21.65 | 92500 |
| 2025-09-03 | 21.30 | $21.19 | 113907 |
| 2025-09-02 | 21.25 | $21.25 | 121500 |
| 2025-08-29 | 21.18 | $21.50 | 125321 |
| 2025-08-28 | 21.04 | $21.50 | 169300 |
| 2025-08-27 | 20.87 | $21.43 | 142944 |
| 2025-08-26 | 20.68 | $21.37 | 162220 |
| 2025-08-25 | 20.48 | $21.20 | 167300 |
| 2025-08-22 | 20.27 | $21.28 | 335226 |
| 2025-08-21 | 20.02 | $19.96 | 93200 |
| 2025-08-20 | 19.99 | $20.13 | 143304 |
| 2025-08-19 | 19.93 | $20.01 | 191200 |
| 2025-08-18 | 19.88 | $20.09 | 162400 |
| 2025-08-15 | 19.81 | $19.85 | 287400 |
| 2025-08-14 | 19.77 | $20.49 | 247700 |
| 2025-08-13 | 19.59 | $20.44 | 217302 |
| 2025-08-12 | 19.39 | $19.96 | 159733 |
| 2025-08-11 | 19.25 | $19.07 | 117300 |
| 2025-08-08 | 19.29 | $18.86 | 175200 |
| 2025-08-07 | 19.37 | $18.56 | 133000 |
| 2025-08-06 | 19.53 | $18.79 | 120100 |
| 2025-08-05 | 19.67 | $19.04 | 196040 |
| 2025-08-04 | 19.77 | $18.94 | 224600 |
| 2025-08-01 | 19.91 | $18.61 | 232200 |
| 2025-07-31 | 20.14 | $19.30 | 221900 |
| 2025-07-30 | 20.25 | $19.60 | 235700 |
| 2025-07-29 | 20.32 | $20.06 | 216741 |
| 2025-07-28 | 20.30 | $20.17 | 191221 |
| 2025-07-25 | 20.25 | $20.27 | 240217 |
| 2025-07-24 | 20.16 | $20.24 | 425100 |
| 2025-07-23 | 20.07 | $20.12 | 149106 |
| 2025-07-22 | 19.98 | $19.95 | 173100 |
| 2025-07-21 | 19.91 | $19.83 | 148222 |
| 2025-07-18 | 19.84 | $19.95 | 268500 |
| 2025-07-17 | 19.74 | $19.85 | 264100 |
| 2025-07-16 | 19.64 | $19.44 | 177433 |
| 2025-07-15 | 19.60 | $19.35 | 251400 |
| 2025-07-14 | 19.58 | $20.02 | 221331 |
| 2025-07-11 | 19.40 | $19.73 | 157300 |
| 2025-07-10 | 19.25 | $19.99 | 242028 |
| 2025-07-09 | 19.02 | $19.72 | 126500 |
| 2025-07-08 | 18.81 | $19.73 | 259301 |
| 2025-07-07 | 18.56 | $19.26 | 256600 |
| 2025-07-03 | 18.37 | $19.64 | 149200 |
| 2025-07-02 | 18.06 | $19.19 | 215800 |
| 2025-07-01 | 17.79 | $18.90 | 260045 |
| 2025-06-30 | 17.55 | $18.23 | 253200 |
| 2025-06-27 | 17.40 | $18.09 | 631000 |
| 2025-06-26 | 17.27 | $18.01 | 160300 |
| 2025-06-25 | 17.12 | $17.50 | 132024 |
| 2025-06-24 | 17.07 | $17.69 | 164845 |
| 2025-06-23 | 16.96 | $17.31 | 155404 |
| 2025-06-20 | 16.92 | $16.69 | 232300 |
| 2025-06-18 | 17.01 | $16.58 | 125400 |
| 2025-06-17 | 17.13 | $16.60 | 139000 |
| 2025-06-16 | 17.27 | $16.94 | 170706 |
| 2025-06-13 | 17.37 | $17.01 | 109600 |
| 2025-06-12 | 17.46 | $17.65 | 106400 |
| 2025-06-11 | 17.44 | $17.88 | 159933 |
| 2025-06-10 | 17.37 | $18.12 | 385500 |
| 2025-06-09 | 17.23 | $17.65 | 201500 |
| 2025-06-06 | 17.18 | $17.38 | 415520 |
| 2025-06-05 | 17.17 | $17.00 | 108800 |
| 2025-06-04 | 17.25 | $17.14 | 167848 |
| 2025-06-03 | 17.30 | $17.34 | 325827 |
| 2025-06-02 | 17.33 | $17.25 | 180700 |
| 2025-05-30 | 17.39 | $17.53 | 170112 |
| 2025-05-29 | 17.39 | $17.75 | 130800 |
| 2025-05-28 | 17.35 | $17.41 | 127729 |
| 2025-05-27 | 17.38 | $17.68 | 198100 |
| 2025-05-23 | 17.36 | $17.06 | 229622 |
| 2025-05-22 | 17.47 | $17.20 | 116124 |
| 2025-05-21 | 17.56 | $17.24 | 157819 |
| 2025-05-20 | 17.67 | $18.04 | 166600 |
| 2025-05-19 | 17.63 | $18.02 | 118505 |
| 2025-05-16 | 17.58 | $18.09 | 155271 |
| 2025-05-15 | 17.52 | $18.26 | 169416 |
| 2025-05-14 | 17.41 | $18.29 | 160418 |
| 2025-05-13 | 17.28 | $18.31 | 276000 |
| 2025-05-12 | 17.13 | $17.95 | 368028 |
| 2025-05-09 | 17.04 | $17.81 | 199132 |
| 2025-05-08 | 16.97 | $17.71 | 188900 |
| 2025-05-07 | 16.90 | $17.28 | 201000 |
| 2025-05-06 | 16.93 | $17.44 | 155700 |
| 2025-05-05 | 16.93 | $17.46 | 208223 |
| 2025-05-02 | 16.93 | $17.55 | 253138 |
| 2025-05-01 | 16.92 | $16.86 | 268100 |
| 2025-04-30 | 17.06 | $16.84 | 238400 |
| 2025-04-29 | 17.23 | $17.06 | 158100 |
| 2025-04-28 | 17.40 | $16.94 | 224945 |
| 2025-04-25 | 17.61 | $16.81 | 341200 |
| 2025-04-24 | 17.90 | $16.93 | 534928 |
| 2025-04-23 | 18.21 | $19.48 | 125900 |
| 2025-04-22 | 18.04 | $19.14 | 177300 |
| 2025-04-21 | 17.92 | $18.33 | 182900 |
| 2025-04-17 | 17.96 | $18.61 | 149200 |
| 2025-04-16 | 17.94 | $18.48 | 146200 |
| 2025-04-15 | 17.97 | $18.48 | 215300 |
| 2025-04-14 | 18.00 | $17.95 | 163633 |
| 2025-04-11 | 18.16 | $17.74 | 180600 |
| 2025-04-10 | 18.39 | $17.95 | 356000 |
| 2025-04-09 | 18.63 | $18.46 | 294024 |
| 2025-04-08 | 18.80 | $17.34 | 210806 |
| 2025-04-07 | 19.24 | $17.65 | 219400 |
| 2025-04-04 | 19.69 | $17.59 | 301917 |
| 2025-04-03 | 20.24 | $18.35 | 274113 |
| 2025-04-02 | 20.71 | $20.89 | 119700 |
| 2025-04-01 | 20.73 | $20.65 | 118300 |
| 2025-03-31 | 20.80 | $20.64 | 251839 |
| 2025-03-28 | 20.90 | $20.59 | 278511 |
| 2025-03-27 | 21.02 | $21.27 | 92309 |
| 2025-03-26 | 21.02 | $21.27 | 110300 |
| 2025-03-25 | 21.02 | $21.33 | 134100 |
| 2025-03-24 | 21.01 | $21.49 | 114856 |
| 2025-03-21 | 20.97 | $21.04 | 338118 |
| 2025-03-20 | 21.02 | $21.14 | 98846 |
| 2025-03-19 | 21.07 | $21.41 | 113125 |
| 2025-03-18 | 21.07 | $21.26 | 95400 |
| 2025-03-17 | 21.10 | $21.13 | 115442 |
| 2025-03-14 | 21.17 | $21.05 | 133726 |
| 2025-03-13 | 21.27 | $20.60 | 125300 |
| 2025-03-12 | 21.48 | $20.79 | 142500 |
| 2025-03-11 | 21.69 | $20.66 | 171816 |
| 2025-03-10 | 21.97 | $20.71 | 220336 |
| 2025-03-07 | 22.28 | $21.58 | 187546 |
| 2025-03-06 | 22.46 | $21.72 | 146800 |
| 2025-03-05 | 22.64 | $21.90 | 223700 |
| 2025-03-04 | 22.82 | $22.14 | 198400 |
| 2025-03-03 | 22.97 | $22.77 | 151000 |
| 2025-02-28 | 23.01 | $22.96 | 188533 |
| 2025-02-27 | 23.02 | $22.56 | 187609 |
| 2025-02-26 | 23.12 | $22.55 | 121400 |
| 2025-02-25 | 23.24 | $22.63 | 167100 |
| 2025-02-24 | 23.35 | $22.47 | 165100 |
| 2025-02-21 | 23.52 | $22.69 | 208500 |
| 2025-02-20 | 23.66 | $23.65 | 144900 |
| 2025-02-19 | 23.63 | $23.75 | 120943 |
| 2025-02-18 | 23.57 | $23.84 | 253632 |
| 2025-02-14 | 23.47 | $23.85 | 117700 |
| 2025-02-13 | 23.36 | $23.71 | 184700 |
| 2025-02-12 | 23.25 | $23.36 | 174000 |
| 2025-02-11 | 23.21 | $23.95 | 142000 |
| 2025-02-10 | 23.03 | $23.20 | 159319 |
| 2025-02-07 | 22.97 | $23.14 | 298836 |
| 2025-02-06 | 22.92 | $23.17 | 182945 |
| 2025-02-05 | 22.86 | $23.15 | 147526 |
| 2025-02-04 | 22.79 | $22.92 | 190100 |
| 2025-02-03 | 22.75 | $22.62 | 239900 |
| 2025-01-31 | 22.78 | $23.20 | 260348 |
| 2025-01-30 | 22.68 | $23.08 | 192800 |
| 2025-01-29 | 22.60 | $23.13 | 131000 |
| 2025-01-28 | 22.49 | $23.22 | 151925 |
| 2025-01-27 | 22.34 | $23.53 | 364017 |
| 2025-01-24 | 22.11 | $23.23 | 249836 |
| 2025-01-23 | 21.90 | $23.48 | 402200 |
| 2025-01-22 | 21.61 | $22.40 | 227500 |
| 2025-01-21 | 21.50 | $22.73 | 222625 |
| 2025-01-17 | 21.31 | $22.21 | 125015 |
| 2025-01-16 | 21.21 | $21.86 | 158504 |
| 2025-01-15 | 21.16 | $22.01 | 126400 |
| 2025-01-14 | 21.08 | $21.31 | 136644 |
| 2025-01-13 | 21.15 | $20.55 | 194300 |
| 2025-01-10 | 21.38 | $20.14 | 197419 |
| 2025-01-08 | 21.75 | $21.08 | 185600 |
| 2025-01-07 | 21.98 | $21.36 | 237002 |
| 2025-01-06 | 22.19 | $21.59 | 181900 |
| 2025-01-03 | 22.40 | $21.78 | 176125 |
| 2025-01-02 | 22.60 | $21.56 | 135022 |
| 2024-12-31 | 22.88 | $22.41 | 157600 |
| 2024-12-30 | 23.03 | $22.44 | 101503 |
| 2024-12-27 | 23.20 | $22.33 | 144800 |
| 2024-12-26 | 23.42 | $22.65 | 108400 |
| 2024-12-24 | 23.62 | $22.62 | 90937 |
| 2024-12-23 | 23.85 | $22.62 | 286843 |
| 2024-12-20 | 24.12 | $22.32 | 1.3M |
| 2024-12-19 | 24.50 | $22.41 | 261500 |
| 2024-12-18 | 24.91 | $22.86 | 312441 |
| 2024-12-17 | 25.30 | $24.29 | 195729 |
| 2024-12-16 | 25.44 | $24.89 | 187500 |
| 2024-12-13 | 25.48 | $24.52 | 157821 |
| 2024-12-12 | 25.59 | $24.83 | 201900 |
| 2024-12-11 | 25.66 | $25.08 | 237731 |
| 2024-12-10 | 25.67 | $25.29 | 385510 |
| 2024-12-09 | 25.64 | $25.04 | 178400 |
| 2024-12-06 | 25.65 | $25.61 | 259500 |
| 2024-12-05 | 25.54 | $25.19 | 260500 |
| 2024-12-04 | 25.49 | $25.44 | 292647 |
| 2024-12-03 | 25.37 | $25.05 | 154900 |
| 2024-12-02 | 25.32 | $25.19 | 273900 |
| 2024-11-29 | 25.21 | $24.87 | 122700 |
| 2024-11-27 | 25.15 | $25.08 | 220200 |
| 2024-11-26 | 25.03 | $25.05 | 201048 |
| 2024-11-25 | 24.89 | $25.55 | 429600 |
| 2024-11-22 | 24.61 | $25.69 | 435800 |
| 2024-11-21 | 24.26 | $24.92 | 385106 |
| 2024-11-20 | 24.00 | $23.90 | 320000 |
| 2024-11-19 | 23.91 | $23.71 | 144600 |
| 2024-11-18 | 23.84 | $23.52 | 134600 |
| 2024-11-15 | 23.80 | $23.86 | 144300 |
| 2024-11-14 | 23.66 | $24.00 | 265300 |
| 2024-11-13 | 23.48 | $24.06 | 245042 |
| 2024-11-12 | 23.24 | $24.32 | 256635 |
| 2024-11-11 | 22.91 | $24.42 | 312425 |
| 2024-11-08 | 22.50 | $24.00 | 191343 |
| 2024-11-07 | 22.11 | $23.81 | 340000 |
| 2024-11-06 | 21.69 | $24.17 | 692400 |
| 2024-11-05 | 21.12 | $21.42 | 138915 |
| 2024-11-04 | 21.04 | $20.82 | 150800 |
| 2024-11-01 | 21.08 | $20.94 | 138800 |
| 2024-10-31 | 21.10 | $21.32 | 264700 |
| 2024-10-30 | 21.03 | $21.48 | 383643 |
| 2024-10-29 | 20.93 | $21.53 | 153915 |
| 2024-10-28 | 20.79 | $22.00 | 300326 |
| 2024-10-25 | 20.54 | $20.88 | 225922 |
| 2024-10-24 | 20.48 | $20.66 | 188600 |
| 2024-10-23 | 20.46 | $20.27 | 150900 |
| 2024-10-22 | 20.52 | $20.64 | 199212 |
| 2024-10-21 | 20.51 | $20.53 | 255546 |
| 2024-10-18 | 20.52 | $20.95 | 211546 |
| 2024-10-17 | 20.45 | $21.18 | 142200 |
| 2024-10-16 | 20.31 | $21.16 | 303813 |
| 2024-10-15 | 20.17 | $20.70 | 271500 |
| 2024-10-14 | 20.09 | $20.43 | 154000 |
| 2024-10-11 | 20.07 | $20.17 | 278411 |
| 2024-10-10 | 20.10 | $19.66 | 163534 |
| 2024-10-09 | 20.24 | $19.82 | 136632 |
| 2024-10-08 | 20.37 | $19.92 | 153000 |
| 2024-10-07 | 20.51 | $20.15 | 71546 |
| 2024-10-04 | 20.62 | $20.43 | 134727 |
| 2024-10-03 | 20.70 | $20.18 | 110802 |
| 2024-10-02 | 20.84 | $20.26 | 165933 |
| 2024-10-01 | 20.98 | $20.28 | 254100 |
| 2024-09-30 | 21.15 | $21.37 | 497607 |
| 2024-09-27 | 21.11 | $20.51 | 874240 |
| 2024-09-26 | 21.25 | $20.48 | 1.4M |
| 2024-09-25 | 21.42 | $20.84 | 80820 |
| 2024-09-24 | 21.54 | $21.22 | 55900 |
| 2024-09-23 | 21.60 | $21.54 | 68101 |
| 2024-09-20 | 21.60 | $21.66 | 335016 |
| 2024-09-19 | 21.57 | $22.56 | 111317 |
| 2024-09-18 | 21.35 | $22.00 | 81244 |
| 2024-09-17 | 21.21 | $21.92 | 73200 |
| 2024-09-16 | 21.07 | $21.71 | 67700 |
| 2024-09-13 | 20.95 | $21.61 | 89640 |
| 2024-09-12 | 20.83 | $20.77 | 57500 |
| 2024-09-11 | 20.87 | $20.54 | 55447 |
| 2024-09-10 | 20.96 | $20.94 | 68430 |
| 2024-09-09 | 20.99 | $20.85 | 75300 |
| 2024-09-06 | 21.04 | $20.73 | 52346 |
| 2024-09-05 | 21.13 | $20.98 | 48041 |
| 2024-09-04 | 21.18 | $21.22 | 48800 |
| 2024-09-03 | 21.19 | $21.49 | 74100 |
| 2024-08-30 | 21.15 | $22.06 | 140418 |
| 2024-08-29 | 20.97 | $21.89 | 62100 |
| 2024-08-28 | 20.81 | $21.62 | 84600 |
| 2024-08-27 | 20.68 | $21.69 | 93517 |
| 2024-08-26 | 20.52 | $21.61 | 136400 |
| 2024-08-23 | 20.35 | $22.07 | 139817 |
| 2024-08-22 | 20.06 | $20.72 | 53700 |
| 2024-08-21 | 20.02 | $20.74 | 51900 |
| 2024-08-20 | 19.96 | $20.60 | 66300 |
| 2024-08-19 | 19.94 | $21.16 | 94100 |
| 2024-08-16 | 19.79 | $20.68 | 78800 |
| 2024-08-15 | 19.74 | $20.22 | 92400 |
| 2024-08-14 | 19.77 | $19.55 | 92700 |
| 2024-08-13 | 19.96 | $19.87 | 88149 |
| 2024-08-12 | 20.12 | $19.34 | 90100 |
| 2024-08-09 | 20.43 | $19.48 | 99700 |
| 2024-08-08 | 20.76 | $19.71 | 89443 |
| 2024-08-07 | 21.10 | $19.05 | 120708 |
| 2024-08-06 | 21.64 | $19.26 | 236600 |
| 2024-08-05 | 22.22 | $18.97 | 226203 |
| 2024-08-02 | 22.97 | $20.02 | 170600 |
| 2024-08-01 | 23.61 | $21.18 | 169228 |
| 2024-07-31 | 24.12 | $22.49 | 216400 |
| 2024-07-30 | 24.42 | $22.34 | 162700 |
| 2024-07-29 | 24.81 | $21.85 | 201801 |
| 2024-07-26 | 25.35 | $22.49 | 265400 |
| 2024-07-25 | 25.85 | $24.27 | 307535 |
| 2024-07-24 | 26.04 | $26.37 | 215700 |
| 2024-07-23 | 25.81 | $26.72 | 226800 |
| 2024-07-22 | 25.47 | $26.31 | 168300 |
| 2024-07-19 | 25.14 | $25.80 | 184000 |
| 2024-07-18 | 24.87 | $26.02 | 219600 |
| 2024-07-17 | 24.50 | $26.61 | 285400 |
| 2024-07-16 | 23.94 | $25.84 | 342306 |
| 2024-07-15 | 23.44 | $25.01 | 313445 |
| 2024-07-12 | 23.04 | $24.32 | 200400 |
| 2024-07-11 | 22.72 | $24.23 | 203933 |
| 2024-07-10 | 22.36 | $23.30 | 101300 |
| 2024-07-09 | 22.14 | $22.50 | 73786 |
| 2024-07-08 | 22.06 | $22.22 | 68000 |
| 2024-07-05 | 22.01 | $22.06 | 86800 |
| 2024-07-03 | 22.00 | $22.50 | 89348 |
| 2024-07-02 | 21.88 | $22.92 | 97500 |
| 2024-07-01 | 21.67 | $22.70 | 134400 |
| 2024-06-28 | 21.46 | $22.70 | 965610 |
| 2024-06-27 | 21.22 | $21.80 | 115400 |
| 2024-06-26 | 21.13 | $21.34 | 128200 |
| 2024-06-25 | 21.13 | $20.94 | 102600 |
| 2024-06-24 | 21.22 | $21.27 | 191843 |
| 2024-06-21 | 21.25 | $20.82 | 258123 |
| 2024-06-20 | 21.38 | $21.05 | 93442 |
| 2024-06-18 | 21.49 | $21.19 | 142000 |
| 2024-06-17 | 21.59 | $21.59 | 109812 |
| 2024-06-14 | 21.62 | $21.31 | 89245 |
| 2024-06-13 | 21.72 | $21.69 | 74945 |
| 2024-06-12 | 21.75 | $22.07 | 106713 |
| 2024-06-11 | 21.71 | $21.39 | 67724 |
| 2024-06-10 | 21.81 | $21.34 | 93500 |
| 2024-06-07 | 21.94 | $21.75 | 54229 |
| 2024-06-06 | 22.00 | $21.78 | 56833 |
| 2024-06-05 | 22.07 | $21.78 | 55400 |
| 2024-06-04 | 22.15 | $21.68 | 86940 |
| 2024-06-03 | 22.26 | $22.16 | 113941 |
| 2024-05-31 | 22.29 | $22.04 | 134703 |
| 2024-05-30 | 22.35 | $21.82 | 55134 |
| 2024-05-29 | 22.47 | $21.38 | 75217 |
| 2024-05-28 | 22.70 | $21.92 | 71400 |
| 2024-05-24 | 22.85 | $22.31 | 49500 |
| 2024-05-23 | 22.94 | $22.13 | 76614 |
| 2024-05-22 | 23.09 | $22.70 | 67625 |
| 2024-05-21 | 23.13 | $22.96 | 69809 |
| 2024-05-20 | 23.13 | $23.02 | 85500 |
| 2024-05-17 | 23.11 | $23.34 | 90230 |
| 2024-05-16 | 23.02 | $23.20 | 87704 |
| 2024-05-15 | 22.94 | $23.22 | 73910 |
| 2024-05-14 | 22.84 | $23.21 | 52300 |
| 2024-05-13 | 22.73 | $22.98 | 52500 |
| 2024-05-10 | 22.65 | $22.98 | 62017 |
| 2024-05-09 | 22.55 | $23.13 | 67500 |
| 2024-05-08 | 22.40 | $22.77 | 54900 |
| 2024-05-07 | 22.30 | $22.44 | 71500 |
| 2024-05-06 | 22.26 | $22.62 | 116026 |
| 2024-05-03 | 22.17 | $22.61 | 83600 |
| 2024-05-02 | 22.07 | $22.64 | 81100 |
| 2024-05-01 | 21.94 | $22.35 | 56400 |
| 2024-04-30 | 21.86 | $21.66 | 87500 |
| 2024-04-29 | 21.91 | $21.89 | 82700 |
| 2024-04-26 | 21.92 | $21.58 | 71645 |
| 2024-04-25 | 21.99 | $22.08 | 205523 |
| 2024-04-24 | 21.97 | $22.72 | 83900 |
| 2024-04-23 | 21.82 | $22.72 | 70545 |
| 2024-04-22 | 21.63 | $22.33 | 95400 |
| 2024-04-19 | 21.51 | $22.18 | 103244 |
| 2024-04-18 | 21.39 | $21.29 | 93800 |
| 2024-04-17 | 21.45 | $20.80 | 47100 |
| 2024-04-16 | 21.62 | $20.93 | 43200 |
| 2024-04-15 | 21.79 | $20.99 | 55400 |
| 2024-04-12 | 21.98 | $21.15 | 51100 |
| 2024-04-11 | 22.16 | $21.36 | 57509 |
| 2024-04-10 | 22.33 | $21.25 | 88423 |
| 2024-04-09 | 22.55 | $22.70 | 50400 |
| 2024-04-08 | 22.50 | $22.89 | 98600 |
| 2024-04-05 | 22.40 | $22.31 | 42400 |
| 2024-04-04 | 22.40 | $22.20 | 73600 |
| 2024-04-03 | 22.43 | $22.26 | 68543 |
| 2024-04-02 | 22.45 | $22.29 | 71700 |
| 2024-04-01 | 22.47 | $22.78 | 57006 |
| 2024-03-28 | 22.38 | $23.29 | 106600 |
| 2024-03-27 | 22.17 | $23.08 | 73300 |
| 2024-03-26 | 21.97 | $21.97 | 38344 |
| 2024-03-25 | 21.97 | $22.27 | 33700 |
| 2024-03-22 | 21.91 | $22.25 | 48400 |
| 2024-03-21 | 21.85 | $22.83 | 76100 |
| 2024-03-20 | 21.65 | $22.31 | 60037 |
| 2024-03-19 | 21.53 | $21.43 | 57100 |
| 2024-03-18 | 21.58 | $21.50 | 93500 |
| 2024-03-15 | 21.62 | $21.96 | 201421 |
| 2024-03-14 | 21.58 | $21.70 | 113900 |
| 2024-03-13 | 21.58 | $22.04 | 63149 |
| 2024-03-12 | 21.51 | $21.86 | 55716 |
| 2024-03-11 | 21.48 | $22.04 | 85638 |
| 2024-03-08 | 21.40 | $22.26 | 70000 |
| 2024-03-07 | 21.26 | $22.02 | 61200 |
| 2024-03-06 | 21.16 | $21.77 | 111600 |
| 2024-03-05 | 21.09 | $21.55 | 99143 |
| 2024-03-04 | 21.07 | $20.60 | 67656 |
| 2024-03-01 | 21.24 | $20.97 | 86542 |
| 2024-02-29 | 21.37 | $21.19 | 74206 |
| 2024-02-28 | 21.47 | $21.03 | 62300 |
| 2024-02-27 | 21.63 | $21.33 | 75400 |
| 2024-02-26 | 21.76 | $21.51 | 68500 |
| 2024-02-23 | 21.87 | $21.76 | 67731 |
| 2024-02-22 | 21.94 | $21.54 | 102800 |
| 2024-02-21 | 22.08 | $21.79 | 63920 |
| 2024-02-20 | 22.19 | $22.14 | 88500 |
| 2024-02-16 | 22.25 | $22.49 | 83424 |
| 2024-02-15 | 22.25 | $22.86 | 141400 |
| 2024-02-14 | 22.16 | $21.82 | 73948 |
| 2024-02-13 | 22.29 | $21.52 | 125900 |
| 2024-02-12 | 22.51 | $23.03 | 110143 |
| 2024-02-09 | 22.44 | $22.69 | 103640 |
| 2024-02-08 | 22.43 | $22.16 | 109900 |
| 2024-02-07 | 22.54 | $21.90 | 145302 |
| 2024-02-06 | 22.72 | $21.84 | 118843 |
| 2024-02-05 | 22.95 | $21.79 | 114000 |
| 2024-02-02 | 23.23 | $22.13 | 96430 |
| 2024-02-01 | 23.48 | $22.29 | 110733 |
| 2024-01-31 | 23.73 | $22.61 | 132746 |
| 2024-01-30 | 23.96 | $23.49 | 82706 |
| 2024-01-29 | 24.04 | $24.01 | 137000 |
| 2024-01-26 | 24.02 | $24.17 | 141332 |
| 2024-01-25 | 23.97 | $24.41 | 172200 |
| 2024-01-24 | 23.85 | $24.17 | 74700 |
| 2024-01-23 | 23.76 | $23.89 | 75939 |
| 2024-01-22 | 23.72 | $24.01 | 71200 |
| 2024-01-19 | 23.65 | $23.25 | 82914 |
| 2024-01-18 | 23.72 | $22.54 | 60143 |
| 2024-01-17 | 23.96 | $22.54 | 71900 |
| 2024-01-16 | 24.23 | $22.74 | 99100 |
| 2024-01-12 | 24.49 | $23.20 | 65100 |
| 2024-01-11 | 24.71 | $23.45 | 74700 |
| 2024-01-10 | 24.90 | $23.92 | 34644 |
| 2024-01-09 | 25.02 | $23.82 | 47800 |
| 2024-01-08 | 25.17 | $24.27 | 73226 |
| 2024-01-05 | 25.24 | $24.34 | 143100 |
| 2024-01-04 | 25.31 | $24.24 | 49531 |
| 2024-01-03 | 25.41 | $24.29 | 74400 |
| 2024-01-02 | 25.50 | $24.87 | 112818 |
| 2023-12-29 | 25.47 | $24.57 | 57500 |
| 2023-12-28 | 25.50 | $25.33 | 80727 |
| 2023-12-27 | 25.36 | $25.43 | 47501 |
| 2023-12-26 | 25.17 | $25.56 | 38509 |
| 2023-12-22 | 24.91 | $24.80 | 46424 |
| 2023-12-21 | 24.77 | $24.56 | 94600 |
| 2023-12-20 | 24.64 | $24.63 | 226600 |
| 2023-12-19 | 24.47 | $24.75 | 88600 |
| 2023-12-18 | 24.23 | $24.31 | 70000 |
| 2023-12-15 | 24.05 | $24.67 | 203600 |
| 2023-12-14 | 23.74 | $25.00 | 107238 |
| 2023-12-13 | 23.32 | $24.89 | 117368 |
| 2023-12-12 | 22.84 | $23.16 | 34000 |
| 2023-12-11 | 22.64 | $23.35 | 77426 |
| 2023-12-08 | 22.36 | $23.12 | 54400 |
| 2023-12-07 | 22.08 | $22.79 | 62500 |
| 2023-12-06 | 21.82 | $21.75 | 64843 |
| 2023-12-05 | 21.73 | $22.01 | 39600 |
| 2023-12-04 | 21.56 | $22.23 | 53200 |
| 2023-12-01 | 21.32 | $21.89 | 93800 |
| 2023-11-30 | 21.11 | $20.71 | 74827 |
| 2023-11-29 | 21.10 | $21.29 | 48700 |
| 2023-11-28 | 20.97 | $20.68 | 31900 |
| 2023-11-27 | 20.94 | $21.03 | 34439 |
| 2023-11-24 | 20.83 | $21.04 | 17100 |
| 2023-11-22 | 20.69 | $21.08 | 40100 |
| 2023-11-21 | 20.52 | $20.81 | 54700 |
| 2023-11-20 | 20.38 | $20.96 | 54200 |
| 2023-11-17 | 20.17 | $21.10 | 70516 |
| 2023-11-16 | 19.90 | $20.45 | 30700 |
| 2023-11-15 | 19.72 | $20.83 | 74800 |
| 2023-11-14 | 19.42 | $21.07 | 82743 |
| 2023-11-13 | 19.03 | $19.04 | 32548 |
| 2023-11-10 | 19.00 | $19.14 | 35207 |
| 2023-11-09 | 18.94 | $18.94 | 32713 |
| 2023-11-08 | 18.91 | $19.18 | 48100 |
| 2023-11-07 | 18.83 | $19.41 | 44500 |
| 2023-11-06 | 18.68 | $19.71 | 54400 |
| 2023-11-03 | 18.45 | $19.96 | 66100 |
| 2023-11-02 | 18.12 | $19.25 | 60011 |
| 2023-11-01 | 17.89 | $18.17 | 49939 |
| 2023-10-31 | 17.86 | $18.23 | 55622 |
| 2023-10-30 | 17.80 | $18.02 | 62623 |
| 2023-10-27 | 17.79 | $17.63 | 42100 |
| 2023-10-26 | 17.86 | $17.92 | 50236 |
| 2023-10-25 | 17.87 | $17.40 | 87000 |
| 2023-10-24 | 18.00 | $17.08 | 84139 |
| 2023-10-23 | 18.22 | $17.24 | 49216 |
| 2023-10-20 | 18.45 | $17.22 | 118515 |
| 2023-10-19 | 18.71 | $18.85 | 53386 |
| 2023-10-18 | 18.67 | $19.01 | 40700 |
| 2023-10-17 | 18.59 | $19.47 | 68400 |
| 2023-10-16 | 18.40 | $18.96 | 59218 |
| 2023-10-13 | 18.29 | $18.38 | 38742 |
| 2023-10-12 | 18.29 | $18.69 | 51737 |
| 2023-10-11 | 18.22 | $19.07 | 42800 |
| 2023-10-10 | 18.05 | $18.94 | 36700 |
| 2023-10-09 | 17.90 | $18.89 | 43700 |
| 2023-10-06 | 17.72 | $18.47 | 48313 |
| 2023-10-05 | 17.62 | $18.49 | 75800 |
| 2023-10-04 | 17.49 | $17.53 | 126236 |
| 2023-10-03 | 17.54 | $17.50 | 47609 |
| 2023-10-02 | 17.62 | $17.45 | 75226 |
| 2023-09-29 | 17.72 | $17.44 | 63832 |
| 2023-09-28 | 17.85 | $17.39 | 46429 |
| 2023-09-27 | 18.00 | $17.46 | 38800 |
| 2023-09-26 | 18.18 | $17.72 | 40600 |
| 2023-09-25 | 18.32 | $18.04 | 31105 |
| 2023-09-22 | 18.43 | $17.68 | 31213 |
| 2023-09-21 | 18.62 | $17.88 | 40644 |
| 2023-09-20 | 18.82 | $18.19 | 59000 |
| 2023-09-19 | 18.97 | $18.26 | 63334 |
| 2023-09-18 | 19.14 | $18.16 | 69448 |
| 2023-09-15 | 19.36 | $19.23 | 583300 |
| 2023-09-14 | 19.38 | $19.72 | 57400 |
| 2023-09-13 | 19.31 | $19.24 | 85033 |
| 2023-09-12 | 19.33 | $19.69 | 41700 |
| 2023-09-11 | 19.25 | $19.70 | 66699 |
| 2023-09-08 | 19.17 | $19.49 | 50883 |
| 2023-09-07 | 19.11 | $19.32 | 79707 |
| 2023-09-06 | 19.08 | $19.29 | 60264 |
| 2023-09-05 | 19.05 | $19.29 | 75709 |
| 2023-09-01 | 19.02 | $19.52 | 53320 |
| 2023-08-31 | 18.93 | $18.77 | 89363 |
| 2023-08-30 | 18.99 | $18.84 | 54243 |
| 2023-08-29 | 19.05 | $19.06 | 72616 |
| 2023-08-28 | 19.07 | $18.58 | 98046 |
| 2023-08-25 | 19.19 | $18.49 | 45440 |
| 2023-08-24 | 19.36 | $18.76 | 61900 |
| 2023-08-23 | 19.50 | $18.68 | 61743 |
| 2023-08-22 | 19.67 | $18.78 | 45800 |
| 2023-08-21 | 19.86 | $19.23 | 41514 |
| 2023-08-18 | 19.97 | $19.67 | 50900 |
| 2023-08-17 | 20.01 | $19.58 | 35400 |
| 2023-08-16 | 20.08 | $19.18 | 51132 |
| 2023-08-15 | 20.24 | $19.28 | 52322 |
| 2023-08-14 | 20.40 | $19.87 | 45600 |
| 2023-08-11 | 20.46 | $20.16 | 44100 |
| 2023-08-10 | 20.47 | $20.25 | 41312 |
| 2023-08-09 | 20.45 | $20.15 | 39424 |
| 2023-08-08 | 20.45 | $20.64 | 46700 |
| 2023-08-07 | 20.35 | $20.73 | 54900 |
| 2023-08-04 | 20.21 | $20.29 | 35103 |
| 2023-08-03 | 20.13 | $20.41 | 62400 |
| 2023-08-02 | 20.01 | $20.15 | 58500 |
| 2023-08-01 | 19.92 | $20.02 | 47900 |
| 2023-07-31 | 19.85 | $19.82 | 68500 |
| 2023-07-28 | 19.80 | $19.98 | 46300 |
| 2023-07-27 | 19.71 | $20.10 | 59600 |
| 2023-07-26 | 19.58 | $20.26 | 69400 |
| 2023-07-25 | 19.39 | $19.58 | 47919 |
| 2023-07-24 | 19.31 | $20.17 | 83939 |
| 2023-07-21 | 19.09 | $19.41 | 71700 |
| 2023-07-20 | 18.99 | $20.23 | 71341 |
| 2023-07-19 | 18.71 | $19.96 | 63600 |
| 2023-07-18 | 18.43 | $19.19 | 63101 |
| 2023-07-17 | 18.27 | $18.63 | 55600 |
| 2023-07-14 | 18.21 | $18.40 | 64601 |
| 2023-07-13 | 18.19 | $19.06 | 50901 |
| 2023-07-12 | 18.02 | $18.74 | 61918 |
| 2023-07-11 | 17.90 | $18.19 | 35500 |
| 2023-07-10 | 17.87 | $18.03 | 41213 |
| 2023-07-07 | 17.88 | $17.84 | 70400 |
| 2023-07-06 | 17.92 | $17.62 | 65333 |
| 2023-07-05 | 18.03 | $17.76 | 72340 |
| 2023-07-03 | 18.12 | $17.75 | 39246 |
| 2023-06-30 | 18.23 | $17.19 | 83032 |
| 2023-06-29 | 18.48 | $17.77 | 95914 |
| 2023-06-28 | 18.65 | $17.91 | 58141 |
| 2023-06-27 | 18.82 | $18.09 | 52008 |
| 2023-06-26 | 18.97 | $17.92 | 86734 |
| 2023-06-23 | 19.19 | $18.28 | 420200 |
| 2023-06-22 | 19.36 | $17.90 | 97900 |
| 2023-06-21 | 19.64 | $18.92 | 72517 |
| 2023-06-20 | 19.75 | $19.15 | 89500 |
| 2023-06-16 | 19.82 | $19.68 | 132700 |
| 2023-06-15 | 19.79 | $19.82 | 63400 |
| 2023-06-14 | 19.72 | $19.81 | 63600 |
| 2023-06-13 | 19.64 | $20.36 | 68700 |
| 2023-06-12 | 19.43 | $19.85 | 81400 |
| 2023-06-09 | 19.30 | $19.98 | 40142 |
| 2023-06-08 | 19.11 | $20.55 | 58200 |
| 2023-06-07 | 18.76 | $20.74 | 115520 |
| 2023-06-06 | 18.32 | $19.80 | 79827 |
| 2023-06-05 | 18.01 | $18.39 | 67000 |
| 2023-06-02 | 17.95 | $19.34 | 81500 |
| 2023-06-01 | 17.67 | $17.84 | 61100 |
| 2023-05-31 | 17.67 | $17.65 | 255445 |
| 2023-05-30 | 17.72 | $18.52 | 39937 |
| 2023-05-26 | 17.58 | $18.69 | 31430 |
| 2023-05-25 | 17.40 | $18.39 | 44833 |
| 2023-05-24 | 17.25 | $18.50 | 57742 |
| 2023-05-23 | 17.05 | $18.57 | 58500 |
| 2023-05-22 | 16.81 | $18.28 | 74228 |
| 2023-05-19 | 16.61 | $18.07 | 71839 |
| 2023-05-18 | 16.41 | $17.95 | 65200 |
| 2023-05-17 | 16.22 | $17.78 | 99900 |
| 2023-05-16 | 16.04 | $16.85 | 43300 |
| 2023-05-15 | 16.04 | $16.99 | 73204 |
| 2023-05-12 | 16.01 | $16.56 | 79443 |
| 2023-05-11 | 16.08 | $16.27 | 76636 |
| 2023-05-10 | 16.24 | $16.63 | 68406 |
| 2023-05-09 | 16.35 | $16.41 | 40212 |
| 2023-05-08 | 16.53 | $16.78 | 43335 |
| 2023-05-05 | 16.68 | $16.96 | 78632 |
| 2023-05-04 | 16.82 | $16.59 | 109900 |
| 2023-05-03 | 17.08 | $16.69 | 105819 |
| 2023-05-02 | 17.36 | $16.20 | 69116 |
| 2023-05-01 | 17.81 | $18.30 | 60800 |
| 2023-04-28 | 17.89 | $18.60 | 82200 |
| 2023-04-27 | 17.93 | $18.51 | 72700 |
| 2023-04-26 | 18.00 | $18.25 | 71413 |
| 2023-04-25 | 18.16 | $18.16 | 93800 |
| 2023-04-24 | 18.36 | $18.53 | 78800 |
| 2023-04-21 | 18.54 | $18.29 | 110435 |
| 2023-04-20 | 18.80 | $19.13 | 78417 |
| 2023-04-19 | 18.93 | $19.18 | 70831 |
| 2023-04-18 | 19.09 | $18.87 | 63300 |
| 2023-04-17 | 19.35 | $19.65 | 82600 |
| 2023-04-14 | 19.50 | $19.40 | 67449 |
| 2023-04-13 | 19.74 | $19.73 | 60400 |
| 2023-04-12 | 19.95 | $19.53 | 56300 |
| 2023-04-11 | 20.25 | $19.80 | 105500 |
| 2023-04-10 | 20.55 | $21.05 | 113836 |
| 2023-04-06 | 20.65 | $20.55 | 49038 |
| 2023-04-05 | 20.88 | $20.74 | 52800 |
| 2023-04-04 | 21.12 | $21.01 | 58932 |
| 2023-04-03 | 21.35 | $22.06 | 121400 |
| 2023-03-31 | 21.41 | $21.76 | 449925 |
| 2023-03-30 | 21.54 | $21.30 | 89319 |
| 2023-03-29 | 21.81 | $21.75 | 91038 |
| 2023-03-28 | 22.04 | $22.25 | 69700 |
| 2023-03-27 | 22.21 | $22.33 | 74200 |
| 2023-03-24 | 22.40 | $22.09 | 104242 |
| 2023-03-23 | 22.68 | $21.76 | 81800 |
| 2023-03-22 | 23.09 | $22.25 | 71100 |
| 2023-03-21 | 23.47 | $23.45 | 109201 |
| 2023-03-20 | 23.66 | $22.07 | 122700 |
| 2023-03-17 | 24.19 | $22.55 | 136049 |
| 2023-03-16 | 24.71 | $23.84 | 116000 |
| 2023-03-15 | 25.05 | $23.05 | 146941 |
| 2023-03-14 | 25.63 | $23.58 | 157844 |
| 2023-03-13 | 26.18 | $22.92 | 127800 |
| 2023-03-10 | 26.97 | $25.24 | 97700 |
| 2023-03-09 | 27.40 | $25.43 | 76300 |
| 2023-03-08 | 27.87 | $26.74 | 54300 |
| 2023-03-07 | 28.13 | $26.87 | 31300 |
| 2023-03-06 | 28.41 | $27.56 | 45900 |
| 2023-03-03 | 28.59 | $27.91 | 43100 |
| 2023-03-02 | 28.72 | $27.72 | 31418 |
| 2023-03-01 | 28.92 | $28.44 | 47216 |
| 2023-02-28 | 28.99 | $28.40 | 90400 |
| 2023-02-27 | 29.08 | $28.55 | 36800 |
| 2023-02-24 | 29.15 | $28.71 | 52700 |
| 2023-02-23 | 29.20 | $29.11 | 57708 |
| 2023-02-22 | 29.17 | $28.79 | 76929 |
| 2023-02-21 | 29.20 | $28.67 | 30502 |
| 2023-02-17 | 29.25 | $29.15 | 40630 |
| 2023-02-16 | 29.21 | $28.93 | 41500 |
| 2023-02-15 | 29.20 | $29.27 | 28500 |
| 2023-02-14 | 29.12 | $29.00 | 25422 |
| 2023-02-13 | 29.09 | $29.42 | 31800 |
| 2023-02-10 | 28.95 | $28.94 | 25142 |
| 2023-02-09 | 28.89 | $28.81 | 31600 |
| 2023-02-08 | 28.84 | $29.21 | 34108 |
| 2023-02-07 | 28.70 | $29.74 | 42100 |
| 2023-02-06 | 28.42 | $29.67 | 91910 |
| 2023-02-03 | 28.11 | $29.79 | 66200 |
| 2023-02-02 | 27.72 | $29.25 | 88849 |
| 2023-02-01 | 27.38 | $28.16 | 52946 |
| 2023-01-31 | 27.22 | $27.84 | 79802 |
| 2023-01-30 | 27.10 | $27.15 | 61000 |
| 2023-01-27 | 27.10 | $26.75 | 30509 |
| 2023-01-26 | 27.19 | $26.70 | 44042 |
| 2023-01-25 | 27.31 | $27.17 | 32300 |
| 2023-01-24 | 27.35 | $27.34 | 56600 |
| 2023-01-23 | 27.36 | $27.86 | 68200 |
| 2023-01-20 | 27.26 | $27.43 | 149400 |
| 2023-01-19 | 27.23 | $27.26 | 71600 |
| 2023-01-18 | 27.24 | $27.46 | 69623 |
| 2023-01-17 | 27.21 | $27.77 | 51827 |
| 2023-01-13 | 27.10 | $28.03 | 37828 |
| 2023-01-12 | 26.93 | $27.71 | 40705 |
| 2023-01-11 | 26.80 | $27.36 | 46600 |
| 2023-01-10 | 26.72 | $27.25 | 47700 |
| 2023-01-09 | 26.66 | $27.15 | 55700 |
| 2023-01-06 | 26.61 | $27.23 | 82438 |
| 2023-01-05 | 26.54 | $26.81 | 40300 |
| 2023-01-04 | 26.55 | $27.04 | 156448 |
| 2023-01-03 | 26.52 | $26.59 | 137300 |
| 2022-12-30 | 26.58 | $26.84 | 62200 |
| 2022-12-29 | 26.60 | $26.94 | 40400 |
| 2022-12-28 | 26.60 | $26.47 | 35216 |
| 2022-12-27 | 26.71 | $26.80 | 55200 |
| 2022-12-23 | 26.77 | $26.96 | 46500 |
| 2022-12-22 | 26.82 | $26.67 | 69900 |
| 2022-12-21 | 26.93 | $27.77 | 86847 |
| 2022-12-20 | 26.83 | $26.75 | 144043 |
| 2022-12-19 | 26.94 | $27.45 | 258124 |
| 2022-12-16 | 26.93 | $25.20 | 204810 |
| 2022-12-15 | 27.39 | $25.52 | 99100 |
| 2022-12-14 | 27.85 | $26.33 | 117200 |
| 2022-12-13 | 28.23 | $27.17 | 174600 |
| 2022-12-12 | 28.49 | $27.83 | 42242 |
| 2022-12-09 | 28.66 | $27.59 | 26245 |
| 2022-12-08 | 28.91 | $27.97 | 33800 |
| 2022-12-07 | 29.11 | $27.94 | 36618 |
| 2022-12-06 | 29.36 | $28.03 | 32600 |
| 2022-12-05 | 29.62 | $28.23 | 116144 |
| 2022-12-02 | 29.88 | $29.77 | 28740 |
| 2022-12-01 | 29.86 | $29.77 | 58844 |
| 2022-11-30 | 29.84 | $29.46 | 79400 |
| 2022-11-29 | 29.87 | $29.03 | 40311 |
| 2022-11-28 | 29.99 | $29.24 | 86000 |
| 2022-11-25 | 30.09 | $29.01 | 58212 |
| 2022-11-23 | 30.25 | $29.64 | 20904 |
| 2022-11-22 | 30.30 | $29.95 | 28000 |
| 2022-11-21 | 30.28 | $29.81 | 32800 |
| 2022-11-18 | 30.29 | $29.72 | 51735 |
| 2022-11-17 | 30.31 | $29.58 | 39920 |
| 2022-11-16 | 30.36 | $30.20 | 42545 |
| 2022-11-15 | 30.28 | $30.15 | 66813 |
| 2022-11-14 | 30.20 | $29.89 | 60100 |
| 2022-11-11 | 30.14 | $29.92 | 50100 |
| 2022-11-10 | 30.07 | $30.10 | 95948 |
| 2022-11-09 | 29.95 | $28.69 | 41000 |
| 2022-11-08 | 30.09 | $29.46 | 42540 |
| 2022-11-07 | 30.09 | $29.96 | 118542 |
| 2022-11-04 | 29.98 | $30.06 | 107039 |
| 2022-11-03 | 29.82 | $29.06 | 43505 |
| 2022-11-02 | 29.83 | $29.77 | 86841 |
| 2022-11-01 | 29.70 | $30.47 | 168200 |
| 2022-10-31 | 29.38 | $30.10 | 140709 |
| 2022-10-28 | 29.09 | $29.95 | 107600 |
| 2022-10-27 | 28.78 | $30.78 | 176100 |
| 2022-10-26 | 28.23 | $30.50 | 97300 |
| 2022-10-25 | 27.65 | $30.11 | 84100 |
| 2022-10-24 | 27.05 | $29.49 | 120900 |
| 2022-10-21 | 26.49 | $28.50 | 203975 |
| 2022-10-20 | 26.04 | $26.31 | 49900 |
| 2022-10-19 | 25.98 | $26.72 | 50600 |
| 2022-10-18 | 25.83 | $26.69 | 55300 |
| 2022-10-17 | 25.66 | $26.75 | 86700 |
| 2022-10-14 | 25.45 | $26.31 | 44037 |
| 2022-10-13 | 25.30 | $26.34 | 77808 |
| 2022-10-12 | 25.12 | $25.36 | 44648 |
| 2022-10-11 | 25.13 | $25.22 | 43825 |
| 2022-10-10 | 25.16 | $25.22 | 50000 |
| 2022-10-07 | 25.21 | $25.10 | 38600 |
| 2022-10-06 | 25.29 | $25.60 | 25300 |
| 2022-10-05 | 25.28 | $25.70 | 33100 |
| 2022-10-04 | 25.25 | $26.03 | 54010 |
| 2022-10-03 | 25.15 | $24.71 | 102940 |
| 2022-09-30 | 25.31 | $24.84 | 90900 |
| 2022-09-29 | 25.48 | $25.29 | 51700 |
| 2022-09-28 | 25.58 | $25.68 | 51300 |
| 2022-09-27 | 25.62 | $25.13 | 44600 |
| 2022-09-26 | 25.78 | $25.37 | 45500 |
| 2022-09-23 | 25.93 | $25.29 | 48944 |
| 2022-09-22 | 26.11 | $25.99 | 47200 |
| 2022-09-21 | 26.18 | $26.35 | 53400 |
| 2022-09-20 | 26.19 | $26.56 | 38100 |
| 2022-09-19 | 26.16 | $26.60 | 46942 |
| 2022-09-16 | 26.12 | $26.22 | 170100 |
| 2022-09-15 | 26.15 | $26.33 | 57500 |
| 2022-09-14 | 26.17 | $26.19 | 64600 |
| 2022-09-13 | 26.22 | $26.69 | 107900 |
| 2022-09-12 | 26.18 | $26.96 | 78334 |
| 2022-09-09 | 26.07 | $26.67 | 60600 |
| 2022-09-08 | 26.02 | $26.00 | 61039 |
| 2022-09-07 | 26.10 | $25.88 | 60700 |
| 2022-09-06 | 26.23 | $25.43 | 61539 |
| 2022-09-02 | 26.47 | $25.71 | 43900 |
| 2022-09-01 | 26.70 | $26.11 | 69700 |
| 2022-08-31 | 26.88 | $26.19 | 121601 |
| 2022-08-30 | 27.08 | $26.30 | 76448 |
| 2022-08-29 | 27.28 | $26.21 | 50200 |
| 2022-08-26 | 27.55 | $26.51 | 66300 |
| 2022-08-25 | 27.79 | $27.04 | 49028 |
| 2022-08-24 | 27.96 | $26.82 | 84036 |
| 2022-08-23 | 28.20 | $26.84 | 61000 |
| 2022-08-22 | 28.48 | $27.11 | 68800 |
| 2022-08-19 | 28.74 | $28.53 | 143747 |
| 2022-08-18 | 28.75 | $29.18 | 54200 |
| 2022-08-17 | 28.62 | $29.14 | 34244 |
| 2022-08-16 | 28.47 | $29.48 | 54736 |
| 2022-08-15 | 28.22 | $29.32 | 52137 |
| 2022-08-12 | 27.97 | $29.07 | 55839 |
| 2022-08-11 | 27.74 | $28.71 | 63943 |
| 2022-08-10 | 27.54 | $28.40 | 61700 |
| 2022-08-09 | 27.37 | $28.58 | 79000 |
| 2022-08-08 | 27.14 | $28.11 | 102911 |
| 2022-08-05 | 26.97 | $27.41 | 61100 |
| 2022-08-04 | 26.93 | $26.53 | 55700 |
| 2022-08-03 | 27.07 | $26.57 | 63906 |
| 2022-08-02 | 27.23 | $26.51 | 52407 |
| 2022-08-01 | 27.42 | $27.54 | 81700 |
| 2022-07-29 | 27.43 | $27.32 | 67313 |
| 2022-07-28 | 27.49 | $27.23 | 66400 |
| 2022-07-27 | 27.58 | $27.03 | 92500 |
| 2022-07-26 | 27.73 | $26.42 | 75400 |
| 2022-07-25 | 28.04 | $27.05 | 71600 |
| 2022-07-22 | 28.26 | $26.78 | 79401 |
| 2022-07-21 | 28.57 | $26.96 | 144806 |
| 2022-07-20 | 28.90 | $29.90 | 49400 |
| 2022-07-19 | 28.65 | $29.48 | 57000 |
| 2022-07-18 | 28.46 | $29.00 | 40300 |
| 2022-07-15 | 28.33 | $28.94 | 75000 |
| 2022-07-14 | 28.20 | $27.93 | 58400 |
| 2022-07-13 | 28.25 | $28.66 | 54527 |
| 2022-07-12 | 28.17 | $28.72 | 60614 |
| 2022-07-11 | 28.05 | $28.13 | 40700 |
| 2022-07-08 | 28.04 | $28.29 | 60700 |
| 2022-07-07 | 28.00 | $28.31 | 50420 |
| 2022-07-06 | 27.95 | $28.08 | 33400 |
| 2022-07-05 | 27.93 | $28.28 | 63211 |
| 2022-07-01 | 27.88 | $28.14 | 70600 |
| 2022-06-30 | 27.84 | $28.12 | 94400 |
| 2022-06-29 | 27.81 | $27.83 | 76500 |
| 2022-06-28 | 27.83 | $27.92 | 56800 |
| 2022-06-27 | 27.84 | $27.94 | 89940 |
| 2022-06-24 | 27.84 | $28.08 | 297300 |
| 2022-06-23 | 27.82 | $27.92 | 122000 |
| 2022-06-22 | 27.83 | $28.06 | 101707 |
| 2022-06-21 | 27.82 | $27.97 | 94335 |
| 2022-06-17 | 27.82 | $27.38 | 422924 |
| 2022-06-16 | 27.95 | $27.25 | 129542 |
| 2022-06-15 | 28.13 | $27.58 | 98347 |
| 2022-06-14 | 28.27 | $27.44 | 109720 |
| 2022-06-13 | 28.46 | $27.12 | 155012 |
| 2022-06-10 | 28.76 | $27.57 | 54110 |
| 2022-06-09 | 29.00 | $28.22 | 54100 |
| 2022-06-08 | 29.14 | $28.98 | 64800 |
| 2022-06-07 | 29.15 | $29.42 | 61900 |
| 2022-06-06 | 29.06 | $29.67 | 98920 |
| 2022-06-03 | 28.91 | $29.19 | 62814 |
| 2022-06-02 | 28.83 | $29.86 | 77800 |
| 2022-06-01 | 28.59 | $28.90 | 84443 |
| 2022-05-31 | 28.52 | $29.46 | 195800 |
| 2022-05-27 | 28.32 | $29.16 | 68700 |
| 2022-05-26 | 28.15 | $29.07 | 59643 |
| 2022-05-25 | 27.98 | $28.86 | 63144 |
| 2022-05-24 | 27.82 | $28.39 | 94425 |
| 2022-05-23 | 27.74 | $28.00 | 162245 |
| 2022-05-20 | 27.73 | $28.67 | 115200 |
| 2022-05-19 | 27.58 | $27.91 | 129537 |
| 2022-05-18 | 27.56 | $27.94 | 87300 |
| 2022-05-17 | 27.54 | $28.66 | 65600 |
| 2022-05-16 | 27.37 | $28.31 | 127104 |
| 2022-05-13 | 27.25 | $28.04 | 99600 |
| 2022-05-12 | 27.18 | $27.76 | 133437 |
| 2022-05-11 | 27.15 | $27.69 | 98700 |
| 2022-05-10 | 27.14 | $27.61 | 125332 |
| 2022-05-09 | 27.15 | $27.60 | 119800 |
| 2022-05-06 | 27.17 | $27.75 | 132300 |
| 2022-05-05 | 27.16 | $27.80 | 107336 |
| 2022-05-04 | 27.15 | $28.39 | 135000 |
| 2022-05-03 | 27.02 | $27.02 | 150400 |
| 2022-05-02 | 27.17 | $26.55 | 172619 |
| 2022-04-29 | 27.45 | $26.59 | 172800 |
| 2022-04-28 | 27.77 | $27.54 | 153000 |
| 2022-04-27 | 27.95 | $27.53 | 100515 |
| 2022-04-26 | 28.16 | $27.58 | 100500 |
| 2022-04-25 | 28.41 | $27.90 | 102000 |
| 2022-04-22 | 28.63 | $27.99 | 114929 |
| 2022-04-21 | 28.87 | $29.60 | 100137 |
| 2022-04-20 | 28.83 | $29.94 | 101424 |
| 2022-04-19 | 28.70 | $29.17 | 140700 |
| 2022-04-18 | 28.73 | $28.50 | 437600 |
| 2022-04-14 | 28.91 | $28.65 | 107800 |
| 2022-04-13 | 29.09 | $29.05 | 87434 |
| 2022-04-12 | 29.22 | $28.34 | 74003 |
| 2022-04-11 | 29.53 | $28.52 | 65805 |
| 2022-04-08 | 29.85 | $28.42 | 65245 |
| 2022-04-07 | 30.25 | $28.65 | 70400 |
| 2022-04-06 | 30.68 | $29.46 | 120507 |
| 2022-04-05 | 31.00 | $30.47 | 98846 |
| 2022-04-04 | 31.17 | $30.47 | 82833 |
| 2022-04-01 | 31.37 | $31.38 | 81700 |
| 2022-03-31 | 31.41 | $31.59 | 129900 |
| 2022-03-30 | 31.41 | $31.33 | 73522 |
| 2022-03-29 | 31.47 | $32.06 | 84000 |
| 2022-03-28 | 31.39 | $31.80 | 52600 |
| 2022-03-25 | 31.36 | $32.23 | 77014 |
| 2022-03-24 | 31.23 | $31.57 | 60408 |
| 2022-03-23 | 31.22 | $31.25 | 81011 |
| 2022-03-22 | 31.28 | $31.91 | 118530 |
| 2022-03-21 | 31.21 | $31.31 | 158100 |
| 2022-03-18 | 31.27 | $31.21 | 284514 |
| 2022-03-17 | 31.36 | $32.01 | 97917 |
| 2022-03-16 | 31.29 | $32.19 | 107131 |
| 2022-03-15 | 31.19 | $31.73 | 128942 |
| 2022-03-14 | 31.17 | $31.21 | 168015 |
| 2022-03-11 | 31.26 | $31.27 | 63206 |
| 2022-03-10 | 31.35 | $31.21 | 76942 |
| 2022-03-09 | 31.48 | $31.51 | 63500 |
| 2022-03-08 | 31.57 | $30.93 | 112431 |
| 2022-03-07 | 31.81 | $30.76 | 152147 |
| 2022-03-04 | 32.12 | $31.40 | 131200 |
| 2022-03-03 | 32.35 | $32.08 | 143400 |
| 2022-03-02 | 32.47 | $32.12 | 110548 |
| 2022-03-01 | 32.61 | $31.22 | 160508 |
| 2022-02-28 | 32.97 | $32.45 | 289749 |
| 2022-02-25 | 33.13 | $33.48 | 169700 |
| 2022-02-24 | 33.10 | $32.01 | 204330 |
| 2022-02-23 | 33.38 | $31.96 | 156040 |
| 2022-02-22 | 33.71 | $32.64 | 185813 |
| 2022-02-18 | 33.96 | $33.05 | 170400 |
| 2022-02-17 | 34.15 | $33.02 | 136516 |
| 2022-02-16 | 34.39 | $33.98 | 146435 |
| 2022-02-15 | 34.46 | $34.01 | 98609 |
| 2022-02-14 | 34.54 | $33.30 | 142035 |
| 2022-02-11 | 34.77 | $34.39 | 152008 |
| 2022-02-10 | 34.81 | $34.09 | 232730 |
| 2022-02-09 | 34.92 | $34.01 | 156741 |
| 2022-02-08 | 35.06 | $35.37 | 93230 |
| 2022-02-07 | 34.94 | $35.10 | 66500 |
| 2022-02-04 | 34.85 | $34.98 | 80800 |
| 2022-02-03 | 34.76 | $34.50 | 107006 |
| 2022-02-02 | 34.76 | $34.47 | 86100 |
| 2022-02-01 | 34.77 | $35.87 | 367400 |
| 2022-01-31 | 34.47 | $34.00 | 241900 |
| 2022-01-28 | 34.52 | $33.83 | 116600 |
| 2022-01-27 | 34.62 | $33.72 | 104401 |
| 2022-01-26 | 34.75 | $34.48 | 146914 |
| 2022-01-25 | 34.73 | $34.94 | 144722 |
| 2022-01-24 | 34.61 | $34.85 | 664234 |
| 2022-01-21 | 34.49 | $33.81 | 138207 |
| 2022-01-20 | 34.57 | $33.48 | 157403 |
| 2022-01-19 | 34.72 | $33.11 | 132412 |
| 2022-01-18 | 34.97 | $33.69 | 90413 |
| 2022-01-14 | 35.13 | $34.49 | 122536 |
| 2022-01-13 | 35.14 | $34.65 | 50300 |
| 2022-01-12 | 35.12 | $34.44 | 87900 |
| 2022-01-11 | 35.13 | $34.43 | 44700 |
| 2022-01-10 | 35.14 | $34.29 | 41100 |
| 2022-01-07 | 35.17 | $34.79 | 82000 |
| 2022-01-06 | 35.09 | $34.74 | 118438 |
| 2022-01-05 | 35.00 | $34.01 | 76910 |
| 2022-01-04 | 35.04 | $34.44 | 66209 |
| 2022-01-03 | 34.99 | $34.56 | 90200 |
| 2021-12-31 | 34.90 | $34.55 | 104300 |
| 2021-12-30 | 34.79 | $33.90 | 58700 |
| 2021-12-29 | 34.78 | $34.77 | 70122 |
| 2021-12-28 | 34.58 | $34.84 | 86909 |
| 2021-12-27 | 34.33 | $34.75 | 92000 |
| 2021-12-23 | 34.04 | $34.14 | 60300 |
| 2021-12-22 | 33.82 | $34.59 | 120800 |
| 2021-12-21 | 33.46 | $34.20 | 146813 |
| 2021-12-20 | 33.12 | $35.04 | 226204 |
| 2021-12-17 | 32.55 | $35.63 | 489472 |
| 2021-12-16 | 31.74 | $33.77 | 232035 |
| 2021-12-15 | 31.19 | $31.39 | 608041 |
| 2021-12-14 | 31.05 | $31.35 | 130600 |
| 2021-12-13 | 30.89 | $30.27 | 179200 |
| 2021-12-10 | 30.93 | $31.66 | 69100 |
| 2021-12-09 | 30.67 | $30.76 | 60416 |
| 2021-12-08 | 30.56 | $31.07 | 81123 |
| 2021-12-07 | 30.37 | $30.56 | 111000 |
| 2021-12-06 | 30.24 | $30.65 | 126200 |
| 2021-12-03 | 30.07 | $29.42 | 78831 |
| 2021-12-02 | 30.13 | $29.61 | 69300 |
| 2021-12-01 | 30.15 | $28.48 | 89707 |
| 2021-11-30 | 30.41 | $28.15 | 140700 |
| 2021-11-29 | 30.78 | $28.92 | 87000 |
| 2021-11-26 | 31.04 | $29.26 | 78932 |
| 2021-11-24 | 31.25 | $30.64 | 43722 |
| 2021-11-23 | 31.21 | $30.97 | 88400 |
| 2021-11-22 | 31.08 | $31.88 | 188000 |
| 2021-11-19 | 30.72 | $31.33 | 726245 |
| 2021-11-18 | 30.42 | $31.64 | 203818 |
| 2021-11-17 | 29.99 | $30.10 | 112949 |
| 2021-11-16 | 29.81 | $30.36 | 52791 |
| 2021-11-15 | 29.54 | $30.10 | 52100 |
| 2021-11-12 | 29.27 | $29.92 | 27542 |
| 2021-11-11 | 29.00 | $30.01 | 41100 |
| 2021-11-10 | 28.65 | $29.23 | 29000 |
| 2021-11-09 | 28.40 | $29.57 | 45613 |
| 2021-11-08 | 28.04 | $29.98 | 52400 |
| 2021-11-05 | 27.52 | $29.05 | 51200 |
| 2021-11-04 | 27.12 | $27.18 | 36700 |
| 2021-11-03 | 27.04 | $27.30 | 47407 |
| 2021-11-02 | 26.92 | $26.75 | 45904 |
| 2021-11-01 | 26.89 | $27.34 | 70745 |
| 2021-10-29 | 26.73 | $26.55 | 35920 |
| 2021-10-28 | 26.71 | $26.68 | 41908 |
| 2021-10-27 | 26.65 | $26.50 | 44500 |
| 2021-10-26 | 26.62 | $26.61 | 40400 |
| 2021-10-25 | 26.56 | $26.96 | 29900 |
| 2021-10-22 | 26.41 | $26.60 | 25400 |
| 2021-10-21 | 26.32 | $26.50 | 68500 |
| 2021-10-20 | 26.22 | $26.72 | 33900 |
| 2021-10-19 | 26.06 | $26.65 | 34800 |
| 2021-10-18 | 25.89 | $26.54 | 53601 |
| 2021-10-15 | 25.71 | $26.14 | 109305 |
| 2021-10-14 | 25.58 | $25.76 | 36400 |
| 2021-10-13 | 25.51 | $25.50 | 33200 |
| 2021-10-12 | 25.48 | $25.34 | 20312 |
| 2021-10-11 | 25.48 | $25.26 | 17500 |
| 2021-10-08 | 25.50 | $25.70 | 26504 |
| 2021-10-07 | 25.42 | $25.76 | 80222 |
| 2021-10-06 | 25.32 | $25.58 | 38200 |
| 2021-10-05 | 25.24 | $25.64 | 35500 |
| 2021-10-04 | 25.13 | $25.33 | 21322 |
| 2021-10-01 | 25.07 | $25.48 | 99400 |
| 2021-09-30 | 24.97 | $24.74 | 45400 |
| 2021-09-29 | 25.00 | $24.81 | 38804 |
| 2021-09-28 | 25.02 | $24.50 | 64813 |
| 2021-09-27 | 25.12 | $25.25 | 106800 |
| 2021-09-24 | 25.07 | $24.82 | 47533 |
| 2021-09-23 | 25.10 | $24.93 | 29027 |
| 2021-09-22 | 25.11 | $24.32 | 27609 |
| 2021-09-21 | 25.25 | $24.02 | 103400 |
| 2021-09-20 | 25.47 | $23.85 | 70400 |
| 2021-09-17 | 25.76 | $24.44 | 328000 |
| 2021-09-16 | 25.97 | $24.58 | 43401 |
| 2021-09-15 | 26.18 | $25.38 | 46742 |
| 2021-09-14 | 26.26 | $25.65 | 99200 |
| 2021-09-13 | 26.28 | $26.44 | 195200 |
| 2021-09-10 | 26.13 | $25.51 | 47600 |
| 2021-09-09 | 26.15 | $25.50 | 45137 |
| 2021-09-08 | 26.17 | $25.73 | 46100 |
| 2021-09-07 | 26.14 | $26.19 | 45907 |
| 2021-09-03 | 26.00 | $26.31 | 42533 |
| 2021-09-02 | 25.80 | $26.24 | 35736 |
| 2021-09-01 | 25.58 | $26.47 | 46000 |
| 2021-08-31 | 25.28 | $26.57 | 55600 |
| 2021-08-30 | 24.89 | $26.54 | 199231 |
| 2021-08-27 | 24.45 | $24.65 | 52945 |
| 2021-08-26 | 24.33 | $24.00 | 50521 |
| 2021-08-25 | 24.32 | $24.08 | 41307 |
| 2021-08-24 | 24.30 | $24.16 | 32900 |
| 2021-08-23 | 24.24 | $24.06 | 31324 |
| 2021-08-20 | 24.20 | $24.27 | 84200 |
| 2021-08-19 | 24.09 | $23.75 | 59300 |
| 2021-08-18 | 24.08 | $24.24 | 45401 |
| 2021-08-17 | 23.96 | $24.35 | 72304 |
| 2021-08-16 | 23.79 | $24.00 | 39900 |
| 2021-08-13 | 23.66 | $24.10 | 74400 |
| 2021-08-12 | 23.49 | $24.38 | 33500 |
| 2021-08-11 | 23.23 | $24.23 | 67200 |
| 2021-08-10 | 22.95 | $23.89 | 44119 |
| 2021-08-09 | 22.70 | $23.65 | 68000 |
| 2021-08-06 | 22.45 | $23.36 | 48500 |
| 2021-08-05 | 22.23 | $22.70 | 71518 |
| 2021-08-04 | 22.11 | $22.20 | 55000 |
| 2021-08-03 | 22.07 | $22.30 | 60900 |
| 2021-08-02 | 22.00 | $22.12 | 73847 |
| 2021-07-30 | 21.96 | $22.15 | 41815 |
| 2021-07-29 | 21.91 | $22.29 | 46600 |
| 2021-07-28 | 21.82 | $22.31 | 39900 |
| 2021-07-27 | 21.71 | $22.14 | 47246 |
| 2021-07-26 | 21.62 | $22.34 | 26645 |
| 2021-07-23 | 21.47 | $22.00 | 43018 |
| 2021-07-22 | 21.36 | $22.00 | 52437 |
| 2021-07-21 | 21.25 | $22.06 | 62700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.31
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.11
Average
23.43
Maximum
35.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.31 | $26.18 | 453310 |
| 2026-07-16 | 26.22 | $26.40 | 500548 |
| 2026-07-15 | 26.03 | $25.76 | 455723 |
| 2026-07-14 | 25.99 | $25.63 | 248600 |
| 2026-07-13 | 25.97 | $25.63 | 154115 |
| 2026-07-10 | 25.94 | $25.50 | 187400 |
| 2026-07-09 | 25.94 | $25.54 | 228600 |
| 2026-07-08 | 25.90 | $25.01 | 266300 |
| 2026-07-07 | 26.01 | $25.55 | 356200 |
| 2026-07-06 | 25.96 | $26.05 | 279300 |
| 2026-07-02 | 25.72 | $25.37 | 334347 |
| 2026-07-01 | 25.64 | $26.16 | 279703 |
| 2026-06-30 | 25.27 | $25.52 | 549200 |
| 2026-06-29 | 25.01 | $25.19 | 497100 |
| 2026-06-26 | 24.78 | $25.42 | 993140 |
| 2026-06-25 | 24.42 | $24.96 | 411750 |
| 2026-06-24 | 24.13 | $24.67 | 265345 |
| 2026-06-23 | 23.84 | $24.28 | 437804 |
| 2026-06-22 | 23.62 | $23.81 | 233694 |
| 2026-06-18 | 23.49 | $23.60 | 462814 |
| 2026-06-17 | 23.39 | $23.23 | 475200 |
| 2026-06-16 | 23.39 | $23.20 | 224900 |
| 2026-06-15 | 23.39 | $23.31 | 299600 |
| 2026-06-12 | 23.35 | $23.91 | 323943 |
| 2026-06-11 | 23.11 | $23.79 | 212616 |
| 2026-06-10 | 22.85 | $23.54 | 219533 |
| 2026-06-09 | 22.61 | $23.32 | 192300 |
| 2026-06-08 | 22.39 | $22.87 | 188700 |
| 2026-06-05 | 22.27 | $22.78 | 193501 |
| 2026-06-04 | 22.15 | $22.54 | 266016 |
| 2026-06-03 | 22.09 | $21.61 | 165628 |
| 2026-06-02 | 22.31 | $22.53 | 128541 |
| 2026-06-01 | 22.29 | $22.07 | 190345 |
| 2026-05-29 | 22.42 | $22.72 | 325000 |
| 2026-05-28 | 22.37 | $22.43 | 220400 |
| 2026-05-27 | 22.41 | $22.58 | 234000 |
| 2026-05-26 | 22.41 | $22.91 | 242447 |
| 2026-05-22 | 22.31 | $22.46 | 141300 |
| 2026-05-21 | 22.34 | $22.40 | 160931 |
| 2026-05-20 | 22.39 | $22.50 | 309600 |
| 2026-05-19 | 22.44 | $22.25 | 164500 |
| 2026-05-18 | 22.57 | $22.51 | 160700 |
| 2026-05-15 | 22.66 | $22.30 | 226206 |
| 2026-05-14 | 22.83 | $22.65 | 200800 |
| 2026-05-13 | 22.93 | $22.50 | 206614 |
| 2026-05-12 | 23.10 | $22.98 | 211100 |
| 2026-05-11 | 23.16 | $23.09 | 176100 |
| 2026-05-08 | 23.20 | $23.43 | 163600 |
| 2026-05-07 | 23.14 | $23.38 | 168500 |
| 2026-05-06 | 23.08 | $23.37 | 262305 |
| 2026-05-05 | 23.00 | $23.00 | 185900 |
| 2026-05-04 | 23.03 | $22.63 | 243132 |
| 2026-05-01 | 23.19 | $22.94 | 187848 |
| 2026-04-30 | 23.28 | $22.97 | 327700 |
| 2026-04-29 | 23.38 | $22.87 | 307000 |
| 2026-04-28 | 23.52 | $22.85 | 280242 |
| 2026-04-27 | 23.71 | $22.73 | 363713 |
| 2026-04-24 | 23.96 | $22.82 | 407700 |
| 2026-04-23 | 24.23 | $24.00 | 349345 |
| 2026-04-22 | 24.18 | $23.64 | 220918 |
| 2026-04-21 | 24.23 | $23.56 | 263000 |
| 2026-04-20 | 24.29 | $23.99 | 484800 |
| 2026-04-17 | 24.22 | $23.81 | 683845 |
| 2026-04-16 | 24.19 | $23.70 | 145306 |
| 2026-04-15 | 24.16 | $23.90 | 141249 |
| 2026-04-14 | 24.05 | $23.92 | 186900 |
| 2026-04-13 | 23.90 | $23.90 | 154237 |
| 2026-04-10 | 23.71 | $23.81 | 189511 |
| 2026-04-09 | 23.49 | $24.22 | 328600 |
| 2026-04-08 | 23.08 | $23.88 | 255927 |
| 2026-04-07 | 22.68 | $23.19 | 237600 |
| 2026-04-06 | 22.41 | $23.22 | 233000 |
| 2026-04-02 | 22.06 | $22.77 | 173600 |
| 2026-04-01 | 21.77 | $22.58 | 334800 |
| 2026-03-31 | 21.47 | $22.04 | 257040 |
| 2026-03-30 | 21.29 | $21.67 | 207036 |
| 2026-03-27 | 21.17 | $21.48 | 171901 |
| 2026-03-26 | 21.10 | $21.78 | 152100 |
| 2026-03-25 | 20.91 | $21.64 | 240000 |
| 2026-03-24 | 20.74 | $21.43 | 296300 |
| 2026-03-23 | 20.60 | $21.33 | 313524 |
| 2026-03-20 | 20.46 | $20.71 | 399200 |
| 2026-03-19 | 20.50 | $20.78 | 213100 |
| 2026-03-18 | 20.54 | $20.32 | 272824 |
| 2026-03-17 | 20.73 | $20.90 | 289000 |
| 2026-03-16 | 20.80 | $20.92 | 228400 |
| 2026-03-13 | 20.87 | $20.67 | 361800 |
| 2026-03-12 | 21.05 | $20.91 | 252643 |
| 2026-03-11 | 21.20 | $21.00 | 428400 |
| 2026-03-10 | 21.35 | $21.40 | 301101 |
| 2026-03-09 | 21.42 | $21.31 | 377600 |
| 2026-03-06 | 21.54 | $21.34 | 394233 |
| 2026-03-05 | 21.68 | $21.72 | 419300 |
| 2026-03-04 | 21.72 | $21.78 | 177800 |
| 2026-03-03 | 21.77 | $21.58 | 198500 |
| 2026-03-02 | 21.88 | $21.73 | 226900 |
| 2026-02-27 | 21.98 | $21.35 | 560423 |
| 2026-02-26 | 22.21 | $22.07 | 199400 |
| 2026-02-25 | 22.27 | $22.11 | 173400 |
| 2026-02-24 | 22.33 | $21.54 | 187400 |
| 2026-02-23 | 22.58 | $21.54 | 357300 |
| 2026-02-20 | 22.87 | $22.59 | 190900 |
| 2026-02-19 | 22.90 | $22.48 | 220818 |
| 2026-02-18 | 22.95 | $22.38 | 215600 |
| 2026-02-17 | 23.04 | $22.73 | 165817 |
| 2026-02-13 | 23.03 | $22.44 | 186300 |
| 2026-02-12 | 23.10 | $22.43 | 206403 |
| 2026-02-11 | 23.18 | $22.85 | 360600 |
| 2026-02-10 | 23.12 | $23.05 | 189400 |
| 2026-02-09 | 22.98 | $23.14 | 179026 |
| 2026-02-06 | 22.77 | $23.22 | 248034 |
| 2026-02-05 | 22.47 | $22.99 | 257834 |
| 2026-02-04 | 22.17 | $22.75 | 430800 |
| 2026-02-03 | 21.87 | $22.28 | 465827 |
| 2026-02-02 | 21.65 | $21.89 | 581300 |
| 2026-01-30 | 21.49 | $21.70 | 344100 |
| 2026-01-29 | 21.35 | $21.73 | 293326 |
| 2026-01-28 | 21.16 | $20.88 | 292707 |
| 2026-01-27 | 21.20 | $20.85 | 265911 |
| 2026-01-26 | 21.25 | $20.82 | 263841 |
| 2026-01-23 | 21.32 | $21.26 | 478900 |
| 2026-01-22 | 21.25 | $22.21 | 419025 |
| 2026-01-21 | 20.86 | $21.60 | 259200 |
| 2026-01-20 | 20.58 | $20.37 | 188124 |
| 2026-01-16 | 20.61 | $20.84 | 162205 |
| 2026-01-15 | 20.51 | $21.00 | 190300 |
| 2026-01-14 | 20.32 | $20.47 | 167521 |
| 2026-01-13 | 20.26 | $19.99 | 159604 |
| 2026-01-12 | 20.34 | $19.88 | 272207 |
| 2026-01-09 | 20.46 | $20.35 | 250600 |
| 2026-01-08 | 20.46 | $20.78 | 290408 |
| 2026-01-07 | 20.32 | $20.19 | 214939 |
| 2026-01-06 | 20.33 | $20.42 | 217128 |
| 2026-01-05 | 20.26 | $20.52 | 403306 |
| 2026-01-02 | 20.14 | $19.71 | 315047 |
| 2025-12-31 | 20.25 | $19.51 | 430200 |
| 2025-12-30 | 20.45 | $19.78 | 173917 |
| 2025-12-29 | 20.59 | $20.03 | 180111 |
| 2025-12-26 | 20.68 | $20.06 | 132600 |
| 2025-12-24 | 20.77 | $20.23 | 81000 |
| 2025-12-23 | 20.82 | $20.15 | 172900 |
| 2025-12-22 | 20.89 | $20.37 | 247111 |
| 2025-12-19 | 20.89 | $20.16 | 592506 |
| 2025-12-18 | 20.95 | $20.67 | 212500 |
| 2025-12-17 | 20.84 | $20.43 | 176606 |
| 2025-12-16 | 20.78 | $20.38 | 171400 |
| 2025-12-15 | 20.69 | $20.48 | 192033 |
| 2025-12-12 | 20.55 | $20.48 | 193200 |
| 2025-12-11 | 20.36 | $20.49 | 242736 |
| 2025-12-10 | 20.11 | $20.52 | 344200 |
| 2025-12-09 | 19.78 | $19.86 | 208527 |
| 2025-12-08 | 19.58 | $19.59 | 193237 |
| 2025-12-05 | 19.41 | $19.28 | 168400 |
| 2025-12-04 | 19.29 | $19.35 | 251036 |
| 2025-12-03 | 19.11 | $19.41 | 172505 |
| 2025-12-02 | 18.87 | $18.85 | 223409 |
| 2025-12-01 | 18.74 | $19.08 | 241317 |
| 2025-11-28 | 18.50 | $18.81 | 157800 |
| 2025-11-26 | 18.29 | $18.85 | 329125 |
| 2025-11-25 | 18.02 | $18.94 | 344531 |
| 2025-11-24 | 17.65 | $18.22 | 331300 |
| 2025-11-21 | 17.43 | $18.03 | 361703 |
| 2025-11-20 | 17.23 | $17.28 | 336100 |
| 2025-11-19 | 17.22 | $17.20 | 275914 |
| 2025-11-18 | 17.23 | $17.10 | 318100 |
| 2025-11-17 | 17.29 | $16.94 | 327000 |
| 2025-11-14 | 17.41 | $17.60 | 254325 |
| 2025-11-13 | 17.35 | $17.78 | 281100 |
| 2025-11-12 | 17.22 | $18.00 | 470018 |
| 2025-11-11 | 17.00 | $17.83 | 473300 |
| 2025-11-10 | 16.79 | $17.40 | 461000 |
| 2025-11-07 | 16.69 | $17.09 | 405265 |
| 2025-11-06 | 16.66 | $16.70 | 479300 |
| 2025-11-05 | 16.76 | $17.44 | 217715 |
| 2025-11-04 | 16.66 | $17.15 | 324209 |
| 2025-11-03 | 16.65 | $17.12 | 281200 |
| 2025-10-31 | 16.65 | $16.77 | 294943 |
| 2025-10-30 | 16.77 | $16.99 | 363500 |
| 2025-10-29 | 16.87 | $16.73 | 390700 |
| 2025-10-28 | 17.08 | $16.89 | 515300 |
| 2025-10-27 | 17.30 | $17.53 | 404800 |
| 2025-10-24 | 17.38 | $17.56 | 577546 |
| 2025-10-23 | 17.48 | $16.99 | 515722 |
| 2025-10-22 | 17.79 | $17.71 | 633111 |
| 2025-10-21 | 17.95 | $18.34 | 126180 |
| 2025-10-20 | 17.96 | $18.41 | 191600 |
| 2025-10-17 | 17.96 | $17.96 | 261117 |
| 2025-10-16 | 18.12 | $17.74 | 239200 |
| 2025-10-15 | 18.39 | $18.86 | 175300 |
| 2025-10-14 | 18.37 | $19.05 | 140727 |
| 2025-10-13 | 18.30 | $18.56 | 133328 |
| 2025-10-10 | 18.38 | $18.23 | 256224 |
| 2025-10-09 | 18.59 | $19.00 | 242532 |
| 2025-10-08 | 18.62 | $18.97 | 182300 |
| 2025-10-07 | 18.68 | $18.86 | 204637 |
| 2025-10-06 | 18.80 | $18.99 | 270100 |
| 2025-10-03 | 18.91 | $18.60 | 237845 |
| 2025-10-02 | 19.17 | $18.78 | 152700 |
| 2025-10-01 | 19.45 | $19.21 | 412905 |
| 2025-09-30 | 19.67 | $19.27 | 256131 |
| 2025-09-29 | 19.92 | $19.33 | 101000 |
| 2025-09-26 | 20.21 | $19.94 | 246245 |
| 2025-09-25 | 20.37 | $20.10 | 87712 |
| 2025-09-24 | 20.53 | $20.16 | 109500 |
| 2025-09-23 | 20.70 | $20.36 | 119000 |
| 2025-09-22 | 20.84 | $20.35 | 186007 |
| 2025-09-19 | 21.02 | $20.70 | 478200 |
| 2025-09-18 | 21.13 | $21.29 | 412000 |
| 2025-09-17 | 21.07 | $20.70 | 204100 |
| 2025-09-16 | 21.18 | $20.60 | 199000 |
| 2025-09-15 | 21.35 | $20.90 | 139200 |
| 2025-09-12 | 21.46 | $21.07 | 79548 |
| 2025-09-11 | 21.52 | $21.29 | 95816 |
| 2025-09-10 | 21.53 | $21.09 | 72600 |
| 2025-09-09 | 21.60 | $21.10 | 113546 |
| 2025-09-08 | 21.67 | $21.44 | 117800 |
| 2025-09-05 | 21.63 | $21.28 | 164300 |
| 2025-09-04 | 21.63 | $21.65 | 92500 |
| 2025-09-03 | 21.51 | $21.19 | 113907 |
| 2025-09-02 | 21.49 | $21.25 | 121500 |
| 2025-08-29 | 21.44 | $21.50 | 125321 |
| 2025-08-28 | 21.29 | $21.50 | 169300 |
| 2025-08-27 | 21.10 | $21.43 | 142944 |
| 2025-08-26 | 20.88 | $21.37 | 162220 |
| 2025-08-25 | 20.63 | $21.20 | 167300 |
| 2025-08-22 | 20.36 | $21.28 | 335226 |
| 2025-08-21 | 20.01 | $19.96 | 93200 |
| 2025-08-20 | 19.99 | $20.13 | 143304 |
| 2025-08-19 | 19.91 | $20.01 | 191200 |
| 2025-08-18 | 19.86 | $20.09 | 162400 |
| 2025-08-15 | 19.76 | $19.85 | 287400 |
| 2025-08-14 | 19.71 | $20.49 | 247700 |
| 2025-08-13 | 19.44 | $20.44 | 217302 |
| 2025-08-12 | 19.14 | $19.96 | 159733 |
| 2025-08-11 | 18.92 | $19.07 | 117300 |
| 2025-08-08 | 18.94 | $18.86 | 175200 |
| 2025-08-07 | 19.03 | $18.56 | 133000 |
| 2025-08-06 | 19.24 | $18.79 | 120100 |
| 2025-08-05 | 19.42 | $19.04 | 196040 |
| 2025-08-04 | 19.56 | $18.94 | 224600 |
| 2025-08-01 | 19.77 | $18.61 | 232200 |
| 2025-07-31 | 20.12 | $19.30 | 221900 |
| 2025-07-30 | 20.32 | $19.60 | 235700 |
| 2025-07-29 | 20.47 | $20.06 | 216741 |
| 2025-07-28 | 20.49 | $20.17 | 191221 |
| 2025-07-25 | 20.47 | $20.27 | 240217 |
| 2025-07-24 | 20.41 | $20.24 | 425100 |
| 2025-07-23 | 20.33 | $20.12 | 149106 |
| 2025-07-22 | 20.26 | $19.95 | 173100 |
| 2025-07-21 | 20.22 | $19.83 | 148222 |
| 2025-07-18 | 20.20 | $19.95 | 268500 |
| 2025-07-17 | 20.12 | $19.85 | 264100 |
| 2025-07-16 | 20.05 | $19.44 | 177433 |
| 2025-07-15 | 20.08 | $19.35 | 251400 |
| 2025-07-14 | 20.13 | $20.02 | 221331 |
| 2025-07-11 | 19.96 | $19.73 | 157300 |
| 2025-07-10 | 19.84 | $19.99 | 242028 |
| 2025-07-09 | 19.60 | $19.72 | 126500 |
| 2025-07-08 | 19.37 | $19.73 | 259301 |
| 2025-07-07 | 19.08 | $19.26 | 256600 |
| 2025-07-03 | 18.87 | $19.64 | 149200 |
| 2025-07-02 | 18.48 | $19.19 | 215800 |
| 2025-07-01 | 18.14 | $18.90 | 260045 |
| 2025-06-30 | 17.81 | $18.23 | 253200 |
| 2025-06-27 | 17.62 | $18.09 | 631000 |
| 2025-06-26 | 17.44 | $18.01 | 160300 |
| 2025-06-25 | 17.24 | $17.50 | 132024 |
| 2025-06-24 | 17.15 | $17.69 | 164845 |
| 2025-06-23 | 16.99 | $17.31 | 155404 |
| 2025-06-20 | 16.91 | $16.69 | 232300 |
| 2025-06-18 | 17.02 | $16.58 | 125400 |
| 2025-06-17 | 17.20 | $16.60 | 139000 |
| 2025-06-16 | 17.40 | $16.94 | 170706 |
| 2025-06-13 | 17.54 | $17.01 | 109600 |
| 2025-06-12 | 17.70 | $17.65 | 106400 |
| 2025-06-11 | 17.68 | $17.88 | 159933 |
| 2025-06-10 | 17.58 | $18.12 | 385500 |
| 2025-06-09 | 17.39 | $17.65 | 201500 |
| 2025-06-06 | 17.31 | $17.38 | 415520 |
| 2025-06-05 | 17.29 | $17.00 | 108800 |
| 2025-06-04 | 17.40 | $17.14 | 167848 |
| 2025-06-03 | 17.49 | $17.34 | 325827 |
| 2025-06-02 | 17.53 | $17.25 | 180700 |
| 2025-05-30 | 17.61 | $17.53 | 170112 |
| 2025-05-29 | 17.63 | $17.75 | 130800 |
| 2025-05-28 | 17.57 | $17.41 | 127729 |
| 2025-05-27 | 17.62 | $17.68 | 198100 |
| 2025-05-23 | 17.59 | $17.06 | 229622 |
| 2025-05-22 | 17.76 | $17.20 | 116124 |
| 2025-05-21 | 17.91 | $17.24 | 157819 |
| 2025-05-20 | 18.09 | $18.04 | 166600 |
| 2025-05-19 | 18.05 | $18.02 | 118505 |
| 2025-05-16 | 18.01 | $18.09 | 155271 |
| 2025-05-15 | 17.94 | $18.26 | 169416 |
| 2025-05-14 | 17.80 | $18.29 | 160418 |
| 2025-05-13 | 17.62 | $18.31 | 276000 |
| 2025-05-12 | 17.39 | $17.95 | 368028 |
| 2025-05-09 | 17.24 | $17.81 | 199132 |
| 2025-05-08 | 17.11 | $17.71 | 188900 |
| 2025-05-07 | 16.98 | $17.28 | 201000 |
| 2025-05-06 | 16.98 | $17.44 | 155700 |
| 2025-05-05 | 16.93 | $17.46 | 208223 |
| 2025-05-02 | 16.87 | $17.55 | 253138 |
| 2025-05-01 | 16.79 | $16.86 | 268100 |
| 2025-04-30 | 16.92 | $16.84 | 238400 |
| 2025-04-29 | 17.11 | $17.06 | 158100 |
| 2025-04-28 | 17.27 | $16.94 | 224945 |
| 2025-04-25 | 17.52 | $16.81 | 341200 |
| 2025-04-24 | 17.88 | $16.93 | 534928 |
| 2025-04-23 | 18.30 | $19.48 | 125900 |
| 2025-04-22 | 18.00 | $19.14 | 177300 |
| 2025-04-21 | 17.76 | $18.33 | 182900 |
| 2025-04-17 | 17.74 | $18.61 | 149200 |
| 2025-04-16 | 17.64 | $18.48 | 146200 |
| 2025-04-15 | 17.57 | $18.48 | 215300 |
| 2025-04-14 | 17.51 | $17.95 | 163633 |
| 2025-04-11 | 17.62 | $17.74 | 180600 |
| 2025-04-10 | 17.84 | $17.95 | 356000 |
| 2025-04-09 | 18.06 | $18.46 | 294024 |
| 2025-04-08 | 18.19 | $17.34 | 210806 |
| 2025-04-07 | 18.72 | $17.65 | 219400 |
| 2025-04-04 | 19.29 | $17.59 | 301917 |
| 2025-04-03 | 20.01 | $18.35 | 274113 |
| 2025-04-02 | 20.66 | $20.89 | 119700 |
| 2025-04-01 | 20.65 | $20.65 | 118300 |
| 2025-03-31 | 20.73 | $20.64 | 251839 |
| 2025-03-28 | 20.83 | $20.59 | 278511 |
| 2025-03-27 | 20.97 | $21.27 | 92309 |
| 2025-03-26 | 20.94 | $21.27 | 110300 |
| 2025-03-25 | 20.91 | $21.33 | 134100 |
| 2025-03-24 | 20.86 | $21.49 | 114856 |
| 2025-03-21 | 20.75 | $21.04 | 338118 |
| 2025-03-20 | 20.77 | $21.14 | 98846 |
| 2025-03-19 | 20.78 | $21.41 | 113125 |
| 2025-03-18 | 20.71 | $21.26 | 95400 |
| 2025-03-17 | 20.68 | $21.13 | 115442 |
| 2025-03-14 | 20.70 | $21.05 | 133726 |
| 2025-03-13 | 20.77 | $20.60 | 125300 |
| 2025-03-12 | 21.00 | $20.79 | 142500 |
| 2025-03-11 | 21.23 | $20.66 | 171816 |
| 2025-03-10 | 21.57 | $20.71 | 220336 |
| 2025-03-07 | 21.97 | $21.58 | 187546 |
| 2025-03-06 | 22.20 | $21.72 | 146800 |
| 2025-03-05 | 22.43 | $21.90 | 223700 |
| 2025-03-04 | 22.66 | $22.14 | 198400 |
| 2025-03-03 | 22.87 | $22.77 | 151000 |
| 2025-02-28 | 22.92 | $22.96 | 188533 |
| 2025-02-27 | 22.93 | $22.56 | 187609 |
| 2025-02-26 | 23.06 | $22.55 | 121400 |
| 2025-02-25 | 23.23 | $22.63 | 167100 |
| 2025-02-24 | 23.41 | $22.47 | 165100 |
| 2025-02-21 | 23.67 | $22.69 | 208500 |
| 2025-02-20 | 23.92 | $23.65 | 144900 |
| 2025-02-19 | 23.92 | $23.75 | 120943 |
| 2025-02-18 | 23.87 | $23.84 | 253632 |
| 2025-02-14 | 23.78 | $23.85 | 117700 |
| 2025-02-13 | 23.66 | $23.71 | 184700 |
| 2025-02-12 | 23.55 | $23.36 | 174000 |
| 2025-02-11 | 23.52 | $23.95 | 142000 |
| 2025-02-10 | 23.30 | $23.20 | 159319 |
| 2025-02-07 | 23.25 | $23.14 | 298836 |
| 2025-02-06 | 23.22 | $23.17 | 182945 |
| 2025-02-05 | 23.16 | $23.15 | 147526 |
| 2025-02-04 | 23.09 | $22.92 | 190100 |
| 2025-02-03 | 23.07 | $22.62 | 239900 |
| 2025-01-31 | 23.14 | $23.20 | 260348 |
| 2025-01-30 | 23.04 | $23.08 | 192800 |
| 2025-01-29 | 22.95 | $23.13 | 131000 |
| 2025-01-28 | 22.82 | $23.22 | 151925 |
| 2025-01-27 | 22.63 | $23.53 | 364017 |
| 2025-01-24 | 22.31 | $23.23 | 249836 |
| 2025-01-23 | 22.00 | $23.48 | 402200 |
| 2025-01-22 | 21.56 | $22.40 | 227500 |
| 2025-01-21 | 21.36 | $22.73 | 222625 |
| 2025-01-17 | 21.03 | $22.21 | 125015 |
| 2025-01-16 | 20.80 | $21.86 | 158504 |
| 2025-01-15 | 20.64 | $22.01 | 126400 |
| 2025-01-14 | 20.42 | $21.31 | 136644 |
| 2025-01-13 | 20.38 | $20.55 | 194300 |
| 2025-01-10 | 20.60 | $20.14 | 197419 |
| 2025-01-08 | 21.02 | $21.08 | 185600 |
| 2025-01-07 | 21.24 | $21.36 | 237002 |
| 2025-01-06 | 21.45 | $21.59 | 181900 |
| 2025-01-03 | 21.63 | $21.78 | 176125 |
| 2025-01-02 | 21.82 | $21.56 | 135022 |
| 2024-12-31 | 22.13 | $22.41 | 157600 |
| 2024-12-30 | 22.25 | $22.44 | 101503 |
| 2024-12-27 | 22.40 | $22.33 | 144800 |
| 2024-12-26 | 22.63 | $22.65 | 108400 |
| 2024-12-24 | 22.82 | $22.62 | 90937 |
| 2024-12-23 | 23.07 | $22.62 | 286843 |
| 2024-12-20 | 23.39 | $22.32 | 1.3M |
| 2024-12-19 | 23.88 | $22.41 | 261500 |
| 2024-12-18 | 24.45 | $22.86 | 312441 |
| 2024-12-17 | 25.01 | $24.29 | 195729 |
| 2024-12-16 | 25.22 | $24.89 | 187500 |
| 2024-12-13 | 25.30 | $24.52 | 157821 |
| 2024-12-12 | 25.49 | $24.83 | 201900 |
| 2024-12-11 | 25.63 | $25.08 | 237731 |
| 2024-12-10 | 25.70 | $25.29 | 385510 |
| 2024-12-09 | 25.71 | $25.04 | 178400 |
| 2024-12-06 | 25.79 | $25.61 | 259500 |
| 2024-12-05 | 25.70 | $25.19 | 260500 |
| 2024-12-04 | 25.70 | $25.44 | 292647 |
| 2024-12-03 | 25.62 | $25.05 | 154900 |
| 2024-12-02 | 25.62 | $25.19 | 273900 |
| 2024-11-29 | 25.56 | $24.87 | 122700 |
| 2024-11-27 | 25.57 | $25.08 | 220200 |
| 2024-11-26 | 25.50 | $25.05 | 201048 |
| 2024-11-25 | 25.40 | $25.55 | 429600 |
| 2024-11-22 | 25.11 | $25.69 | 435800 |
| 2024-11-21 | 24.70 | $24.92 | 385106 |
| 2024-11-20 | 24.42 | $23.90 | 320000 |
| 2024-11-19 | 24.38 | $23.71 | 144600 |
| 2024-11-18 | 24.38 | $23.52 | 134600 |
| 2024-11-15 | 24.43 | $23.86 | 144300 |
| 2024-11-14 | 24.36 | $24.00 | 265300 |
| 2024-11-13 | 24.21 | $24.06 | 245042 |
| 2024-11-12 | 23.99 | $24.32 | 256635 |
| 2024-11-11 | 23.62 | $24.42 | 312425 |
| 2024-11-08 | 23.13 | $24.00 | 191343 |
| 2024-11-07 | 22.64 | $23.81 | 340000 |
| 2024-11-06 | 22.10 | $24.17 | 692400 |
| 2024-11-05 | 21.32 | $21.42 | 138915 |
| 2024-11-04 | 21.23 | $20.82 | 150800 |
| 2024-11-01 | 21.31 | $20.94 | 138800 |
| 2024-10-31 | 21.36 | $21.32 | 264700 |
| 2024-10-30 | 21.30 | $21.48 | 383643 |
| 2024-10-29 | 21.18 | $21.53 | 153915 |
| 2024-10-28 | 21.01 | $22.00 | 300326 |
| 2024-10-25 | 20.65 | $20.88 | 225922 |
| 2024-10-24 | 20.56 | $20.66 | 188600 |
| 2024-10-23 | 20.53 | $20.27 | 150900 |
| 2024-10-22 | 20.62 | $20.64 | 199212 |
| 2024-10-21 | 20.61 | $20.53 | 255546 |
| 2024-10-18 | 20.63 | $20.95 | 211546 |
| 2024-10-17 | 20.52 | $21.18 | 142200 |
| 2024-10-16 | 20.32 | $21.16 | 303813 |
| 2024-10-15 | 20.08 | $20.70 | 271500 |
| 2024-10-14 | 19.94 | $20.43 | 154000 |
| 2024-10-11 | 19.87 | $20.17 | 278411 |
| 2024-10-10 | 19.86 | $19.66 | 163534 |
| 2024-10-09 | 20.03 | $19.82 | 136632 |
| 2024-10-08 | 20.19 | $19.92 | 153000 |
| 2024-10-07 | 20.35 | $20.15 | 71546 |
| 2024-10-04 | 20.48 | $20.43 | 134727 |
| 2024-10-03 | 20.56 | $20.18 | 110802 |
| 2024-10-02 | 20.74 | $20.26 | 165933 |
| 2024-10-01 | 20.94 | $20.28 | 254100 |
| 2024-09-30 | 21.17 | $21.37 | 497607 |
| 2024-09-27 | 21.12 | $20.51 | 874240 |
| 2024-09-26 | 21.32 | $20.48 | 1.4M |
| 2024-09-25 | 21.58 | $20.84 | 80820 |
| 2024-09-24 | 21.77 | $21.22 | 55900 |
| 2024-09-23 | 21.89 | $21.54 | 68101 |
| 2024-09-20 | 21.93 | $21.66 | 335016 |
| 2024-09-19 | 21.93 | $22.56 | 111317 |
| 2024-09-18 | 21.64 | $22.00 | 81244 |
| 2024-09-17 | 21.46 | $21.92 | 73200 |
| 2024-09-16 | 21.27 | $21.71 | 67700 |
| 2024-09-13 | 21.10 | $21.61 | 89640 |
| 2024-09-12 | 20.93 | $20.77 | 57500 |
| 2024-09-11 | 20.99 | $20.54 | 55447 |
| 2024-09-10 | 21.13 | $20.94 | 68430 |
| 2024-09-09 | 21.18 | $20.85 | 75300 |
| 2024-09-06 | 21.27 | $20.73 | 52346 |
| 2024-09-05 | 21.41 | $20.98 | 48041 |
| 2024-09-04 | 21.51 | $21.22 | 48800 |
| 2024-09-03 | 21.55 | $21.49 | 74100 |
| 2024-08-30 | 21.51 | $22.06 | 140418 |
| 2024-08-29 | 21.28 | $21.89 | 62100 |
| 2024-08-28 | 21.05 | $21.62 | 84600 |
| 2024-08-27 | 20.86 | $21.69 | 93517 |
| 2024-08-26 | 20.62 | $21.61 | 136400 |
| 2024-08-23 | 20.34 | $22.07 | 139817 |
| 2024-08-22 | 19.87 | $20.72 | 53700 |
| 2024-08-21 | 19.74 | $20.74 | 51900 |
| 2024-08-20 | 19.58 | $20.60 | 66300 |
| 2024-08-19 | 19.44 | $21.16 | 94100 |
| 2024-08-16 | 19.12 | $20.68 | 78800 |
| 2024-08-15 | 18.90 | $20.22 | 92400 |
| 2024-08-14 | 18.79 | $19.55 | 92700 |
| 2024-08-13 | 18.90 | $19.87 | 88149 |
| 2024-08-12 | 18.96 | $19.34 | 90100 |
| 2024-08-09 | 19.23 | $19.48 | 99700 |
| 2024-08-08 | 19.53 | $19.71 | 89443 |
| 2024-08-07 | 19.85 | $19.05 | 120708 |
| 2024-08-06 | 20.48 | $19.26 | 236600 |
| 2024-08-05 | 21.19 | $18.97 | 226203 |
| 2024-08-02 | 22.17 | $20.02 | 170600 |
| 2024-08-01 | 23.04 | $21.18 | 169228 |
| 2024-07-31 | 23.74 | $22.49 | 216400 |
| 2024-07-30 | 24.18 | $22.34 | 162700 |
| 2024-07-29 | 24.76 | $21.85 | 201801 |
| 2024-07-26 | 25.61 | $22.49 | 265400 |
| 2024-07-25 | 26.43 | $24.27 | 307535 |
| 2024-07-24 | 26.85 | $26.37 | 215700 |
| 2024-07-23 | 26.68 | $26.72 | 226800 |
| 2024-07-22 | 26.33 | $26.31 | 168300 |
| 2024-07-19 | 26.00 | $25.80 | 184000 |
| 2024-07-18 | 25.75 | $26.02 | 219600 |
| 2024-07-17 | 25.35 | $26.61 | 285400 |
| 2024-07-16 | 24.66 | $25.84 | 342306 |
| 2024-07-15 | 24.04 | $25.01 | 313445 |
| 2024-07-12 | 23.54 | $24.32 | 200400 |
| 2024-07-11 | 23.14 | $24.23 | 203933 |
| 2024-07-10 | 22.66 | $23.30 | 101300 |
| 2024-07-09 | 22.38 | $22.50 | 73786 |
| 2024-07-08 | 22.28 | $22.22 | 68000 |
| 2024-07-05 | 22.24 | $22.06 | 86800 |
| 2024-07-03 | 22.24 | $22.50 | 89348 |
| 2024-07-02 | 22.10 | $22.92 | 97500 |
| 2024-07-01 | 21.80 | $22.70 | 134400 |
| 2024-06-28 | 21.49 | $22.70 | 965610 |
| 2024-06-27 | 21.13 | $21.80 | 115400 |
| 2024-06-26 | 20.97 | $21.34 | 128200 |
| 2024-06-25 | 20.93 | $20.94 | 102600 |
| 2024-06-24 | 21.01 | $21.27 | 191843 |
| 2024-06-21 | 21.02 | $20.82 | 258123 |
| 2024-06-20 | 21.17 | $21.05 | 93442 |
| 2024-06-18 | 21.30 | $21.19 | 142000 |
| 2024-06-17 | 21.41 | $21.59 | 109812 |
| 2024-06-14 | 21.42 | $21.31 | 89245 |
| 2024-06-13 | 21.53 | $21.69 | 74945 |
| 2024-06-12 | 21.54 | $22.07 | 106713 |
| 2024-06-11 | 21.45 | $21.39 | 67724 |
| 2024-06-10 | 21.55 | $21.34 | 93500 |
| 2024-06-07 | 21.70 | $21.75 | 54229 |
| 2024-06-06 | 21.76 | $21.78 | 56833 |
| 2024-06-05 | 21.82 | $21.78 | 55400 |
| 2024-06-04 | 21.91 | $21.68 | 86940 |
| 2024-06-03 | 22.05 | $22.16 | 113941 |
| 2024-05-31 | 22.06 | $22.04 | 134703 |
| 2024-05-30 | 22.13 | $21.82 | 55134 |
| 2024-05-29 | 22.28 | $21.38 | 75217 |
| 2024-05-28 | 22.60 | $21.92 | 71400 |
| 2024-05-24 | 22.82 | $22.31 | 49500 |
| 2024-05-23 | 22.97 | $22.13 | 76614 |
| 2024-05-22 | 23.21 | $22.70 | 67625 |
| 2024-05-21 | 23.30 | $22.96 | 69809 |
| 2024-05-20 | 23.34 | $23.02 | 85500 |
| 2024-05-17 | 23.35 | $23.34 | 90230 |
| 2024-05-16 | 23.26 | $23.20 | 87704 |
| 2024-05-15 | 23.19 | $23.22 | 73910 |
| 2024-05-14 | 23.09 | $23.21 | 52300 |
| 2024-05-13 | 22.96 | $22.98 | 52500 |
| 2024-05-10 | 22.88 | $22.98 | 62017 |
| 2024-05-09 | 22.77 | $23.13 | 67500 |
| 2024-05-08 | 22.58 | $22.77 | 54900 |
| 2024-05-07 | 22.46 | $22.44 | 71500 |
| 2024-05-06 | 22.42 | $22.62 | 116026 |
| 2024-05-03 | 22.31 | $22.61 | 83600 |
| 2024-05-02 | 22.18 | $22.64 | 81100 |
| 2024-05-01 | 22.00 | $22.35 | 56400 |
| 2024-04-30 | 21.88 | $21.66 | 87500 |
| 2024-04-29 | 21.95 | $21.89 | 82700 |
| 2024-04-26 | 21.97 | $21.58 | 71645 |
| 2024-04-25 | 22.08 | $22.08 | 205523 |
| 2024-04-24 | 22.07 | $22.72 | 83900 |
| 2024-04-23 | 21.84 | $22.72 | 70545 |
| 2024-04-22 | 21.57 | $22.33 | 95400 |
| 2024-04-19 | 21.36 | $22.18 | 103244 |
| 2024-04-18 | 21.16 | $21.29 | 93800 |
| 2024-04-17 | 21.20 | $20.80 | 47100 |
| 2024-04-16 | 21.42 | $20.93 | 43200 |
| 2024-04-15 | 21.64 | $20.99 | 55400 |
| 2024-04-12 | 21.89 | $21.15 | 51100 |
| 2024-04-11 | 22.16 | $21.36 | 57509 |
| 2024-04-10 | 22.41 | $21.25 | 88423 |
| 2024-04-09 | 22.75 | $22.70 | 50400 |
| 2024-04-08 | 22.71 | $22.89 | 98600 |
| 2024-04-05 | 22.59 | $22.31 | 42400 |
| 2024-04-04 | 22.62 | $22.20 | 73600 |
| 2024-04-03 | 22.69 | $22.26 | 68543 |
| 2024-04-02 | 22.75 | $22.29 | 71700 |
| 2024-04-01 | 22.82 | $22.78 | 57006 |
| 2024-03-28 | 22.73 | $23.29 | 106600 |
| 2024-03-27 | 22.47 | $23.08 | 73300 |
| 2024-03-26 | 22.20 | $21.97 | 38344 |
| 2024-03-25 | 22.23 | $22.27 | 33700 |
| 2024-03-22 | 22.17 | $22.25 | 48400 |
| 2024-03-21 | 22.09 | $22.83 | 76100 |
| 2024-03-20 | 21.82 | $22.31 | 60037 |
| 2024-03-19 | 21.64 | $21.43 | 57100 |
| 2024-03-18 | 21.72 | $21.50 | 93500 |
| 2024-03-15 | 21.78 | $21.96 | 201421 |
| 2024-03-14 | 21.72 | $21.70 | 113900 |
| 2024-03-13 | 21.72 | $22.04 | 63149 |
| 2024-03-12 | 21.62 | $21.86 | 55716 |
| 2024-03-11 | 21.56 | $22.04 | 85638 |
| 2024-03-08 | 21.43 | $22.26 | 70000 |
| 2024-03-07 | 21.21 | $22.02 | 61200 |
| 2024-03-06 | 21.02 | $21.77 | 111600 |
| 2024-03-05 | 20.87 | $21.55 | 99143 |
| 2024-03-04 | 20.78 | $20.60 | 67656 |
| 2024-03-01 | 20.97 | $20.97 | 86542 |
| 2024-02-29 | 21.10 | $21.19 | 74206 |
| 2024-02-28 | 21.19 | $21.03 | 62300 |
| 2024-02-27 | 21.37 | $21.33 | 75400 |
| 2024-02-26 | 21.50 | $21.51 | 68500 |
| 2024-02-23 | 21.61 | $21.76 | 67731 |
| 2024-02-22 | 21.67 | $21.54 | 102800 |
| 2024-02-21 | 21.82 | $21.79 | 63920 |
| 2024-02-20 | 21.93 | $22.14 | 88500 |
| 2024-02-16 | 21.97 | $22.49 | 83424 |
| 2024-02-15 | 21.91 | $22.86 | 141400 |
| 2024-02-14 | 21.73 | $21.82 | 73948 |
| 2024-02-13 | 21.85 | $21.52 | 125900 |
| 2024-02-12 | 22.09 | $23.03 | 110143 |
| 2024-02-09 | 21.93 | $22.69 | 103640 |
| 2024-02-08 | 21.84 | $22.16 | 109900 |
| 2024-02-07 | 21.92 | $21.90 | 145302 |
| 2024-02-06 | 22.10 | $21.84 | 118843 |
| 2024-02-05 | 22.36 | $21.79 | 114000 |
| 2024-02-02 | 22.69 | $22.13 | 96430 |
| 2024-02-01 | 23.00 | $22.29 | 110733 |
| 2024-01-31 | 23.33 | $22.61 | 132746 |
| 2024-01-30 | 23.63 | $23.49 | 82706 |
| 2024-01-29 | 23.73 | $24.01 | 137000 |
| 2024-01-26 | 23.68 | $24.17 | 141332 |
| 2024-01-25 | 23.57 | $24.41 | 172200 |
| 2024-01-24 | 23.37 | $24.17 | 74700 |
| 2024-01-23 | 23.20 | $23.89 | 75939 |
| 2024-01-22 | 23.08 | $24.01 | 71200 |
| 2024-01-19 | 22.91 | $23.25 | 82914 |
| 2024-01-18 | 22.95 | $22.54 | 60143 |
| 2024-01-17 | 23.23 | $22.54 | 71900 |
| 2024-01-16 | 23.57 | $22.74 | 99100 |
| 2024-01-12 | 23.93 | $23.20 | 65100 |
| 2024-01-11 | 24.21 | $23.45 | 74700 |
| 2024-01-10 | 24.49 | $23.92 | 34644 |
| 2024-01-09 | 24.66 | $23.82 | 47800 |
| 2024-01-08 | 24.90 | $24.27 | 73226 |
| 2024-01-05 | 25.05 | $24.34 | 143100 |
| 2024-01-04 | 25.19 | $24.24 | 49531 |
| 2024-01-03 | 25.38 | $24.29 | 74400 |
| 2024-01-02 | 25.59 | $24.87 | 112818 |
| 2023-12-29 | 25.64 | $24.57 | 57500 |
| 2023-12-28 | 25.78 | $25.33 | 80727 |
| 2023-12-27 | 25.69 | $25.43 | 47501 |
| 2023-12-26 | 25.52 | $25.56 | 38509 |
| 2023-12-22 | 25.26 | $24.80 | 46424 |
| 2023-12-21 | 25.17 | $24.56 | 94600 |
| 2023-12-20 | 25.10 | $24.63 | 226600 |
| 2023-12-19 | 24.98 | $24.75 | 88600 |
| 2023-12-18 | 24.77 | $24.31 | 70000 |
| 2023-12-15 | 24.63 | $24.67 | 203600 |
| 2023-12-14 | 24.33 | $25.00 | 107238 |
| 2023-12-13 | 23.83 | $24.89 | 117368 |
| 2023-12-12 | 23.23 | $23.16 | 34000 |
| 2023-12-11 | 23.04 | $23.35 | 77426 |
| 2023-12-08 | 22.73 | $23.12 | 54400 |
| 2023-12-07 | 22.41 | $22.79 | 62500 |
| 2023-12-06 | 22.11 | $21.75 | 64843 |
| 2023-12-05 | 22.06 | $22.01 | 39600 |
| 2023-12-04 | 21.90 | $22.23 | 53200 |
| 2023-12-01 | 21.62 | $21.89 | 93800 |
| 2023-11-30 | 21.38 | $20.71 | 74827 |
| 2023-11-29 | 21.45 | $21.29 | 48700 |
| 2023-11-28 | 21.33 | $20.68 | 31900 |
| 2023-11-27 | 21.37 | $21.03 | 34439 |
| 2023-11-24 | 21.29 | $21.04 | 17100 |
| 2023-11-22 | 21.18 | $21.08 | 40100 |
| 2023-11-21 | 21.02 | $20.81 | 54700 |
| 2023-11-20 | 20.90 | $20.96 | 54200 |
| 2023-11-17 | 20.69 | $21.10 | 70516 |
| 2023-11-16 | 20.37 | $20.45 | 30700 |
| 2023-11-15 | 20.18 | $20.83 | 74800 |
| 2023-11-14 | 19.82 | $21.07 | 82743 |
| 2023-11-13 | 19.29 | $19.04 | 32548 |
| 2023-11-10 | 19.29 | $19.14 | 35207 |
| 2023-11-09 | 19.25 | $18.94 | 32713 |
| 2023-11-08 | 19.25 | $19.18 | 48100 |
| 2023-11-07 | 19.17 | $19.41 | 44500 |
| 2023-11-06 | 19.00 | $19.71 | 54400 |
| 2023-11-03 | 18.69 | $19.96 | 66100 |
| 2023-11-02 | 18.24 | $19.25 | 60011 |
| 2023-11-01 | 17.90 | $18.17 | 49939 |
| 2023-10-31 | 17.84 | $18.23 | 55622 |
| 2023-10-30 | 17.74 | $18.02 | 62623 |
| 2023-10-27 | 17.70 | $17.63 | 42100 |
| 2023-10-26 | 17.77 | $17.92 | 50236 |
| 2023-10-25 | 17.77 | $17.40 | 87000 |
| 2023-10-24 | 17.94 | $17.08 | 84139 |
| 2023-10-23 | 18.25 | $17.24 | 49216 |
| 2023-10-20 | 18.58 | $17.22 | 118515 |
| 2023-10-19 | 18.99 | $18.85 | 53386 |
| 2023-10-18 | 18.97 | $19.01 | 40700 |
| 2023-10-17 | 18.88 | $19.47 | 68400 |
| 2023-10-16 | 18.63 | $18.96 | 59218 |
| 2023-10-13 | 18.49 | $18.38 | 38742 |
| 2023-10-12 | 18.49 | $18.69 | 51737 |
| 2023-10-11 | 18.40 | $19.07 | 42800 |
| 2023-10-10 | 18.17 | $18.94 | 36700 |
| 2023-10-09 | 17.93 | $18.89 | 43700 |
| 2023-10-06 | 17.66 | $18.47 | 48313 |
| 2023-10-05 | 17.46 | $18.49 | 75800 |
| 2023-10-04 | 17.23 | $17.53 | 126236 |
| 2023-10-03 | 17.25 | $17.50 | 47609 |
| 2023-10-02 | 17.30 | $17.45 | 75226 |
| 2023-09-29 | 17.39 | $17.44 | 63832 |
| 2023-09-28 | 17.51 | $17.39 | 46429 |
| 2023-09-27 | 17.68 | $17.46 | 38800 |
| 2023-09-26 | 17.87 | $17.72 | 40600 |
| 2023-09-25 | 18.04 | $18.04 | 31105 |
| 2023-09-22 | 18.14 | $17.68 | 31213 |
| 2023-09-21 | 18.39 | $17.88 | 40644 |
| 2023-09-20 | 18.63 | $18.19 | 59000 |
| 2023-09-19 | 18.83 | $18.26 | 63334 |
| 2023-09-18 | 19.06 | $18.16 | 69448 |
| 2023-09-15 | 19.38 | $19.23 | 583300 |
| 2023-09-14 | 19.42 | $19.72 | 57400 |
| 2023-09-13 | 19.31 | $19.24 | 85033 |
| 2023-09-12 | 19.34 | $19.69 | 41700 |
| 2023-09-11 | 19.23 | $19.70 | 66699 |
| 2023-09-08 | 19.09 | $19.49 | 50883 |
| 2023-09-07 | 18.99 | $19.32 | 79707 |
| 2023-09-06 | 18.92 | $19.29 | 60264 |
| 2023-09-05 | 18.85 | $19.29 | 75709 |
| 2023-09-01 | 18.78 | $19.52 | 53320 |
| 2023-08-31 | 18.61 | $18.77 | 89363 |
| 2023-08-30 | 18.66 | $18.84 | 54243 |
| 2023-08-29 | 18.69 | $19.06 | 72616 |
| 2023-08-28 | 18.68 | $18.58 | 98046 |
| 2023-08-25 | 18.81 | $18.49 | 45440 |
| 2023-08-24 | 19.01 | $18.76 | 61900 |
| 2023-08-23 | 19.18 | $18.68 | 61743 |
| 2023-08-22 | 19.41 | $18.78 | 45800 |
| 2023-08-21 | 19.65 | $19.23 | 41514 |
| 2023-08-18 | 19.82 | $19.67 | 50900 |
| 2023-08-17 | 19.87 | $19.58 | 35400 |
| 2023-08-16 | 19.97 | $19.18 | 51132 |
| 2023-08-15 | 20.21 | $19.28 | 52322 |
| 2023-08-14 | 20.47 | $19.87 | 45600 |
| 2023-08-11 | 20.59 | $20.16 | 44100 |
| 2023-08-10 | 20.65 | $20.25 | 41312 |
| 2023-08-09 | 20.67 | $20.15 | 39424 |
| 2023-08-08 | 20.73 | $20.64 | 46700 |
| 2023-08-07 | 20.63 | $20.73 | 54900 |
| 2023-08-04 | 20.48 | $20.29 | 35103 |
| 2023-08-03 | 20.42 | $20.41 | 62400 |
| 2023-08-02 | 20.30 | $20.15 | 58500 |
| 2023-08-01 | 20.23 | $20.02 | 47900 |
| 2023-07-31 | 20.18 | $19.82 | 68500 |
| 2023-07-28 | 20.17 | $19.98 | 46300 |
| 2023-07-27 | 20.10 | $20.10 | 59600 |
| 2023-07-26 | 19.97 | $20.26 | 69400 |
| 2023-07-25 | 19.75 | $19.58 | 47919 |
| 2023-07-24 | 19.68 | $20.17 | 83939 |
| 2023-07-21 | 19.41 | $19.41 | 71700 |
| 2023-07-20 | 19.32 | $20.23 | 71341 |
| 2023-07-19 | 18.94 | $19.96 | 63600 |
| 2023-07-18 | 18.56 | $19.19 | 63101 |
| 2023-07-17 | 18.33 | $18.63 | 55600 |
| 2023-07-14 | 18.24 | $18.40 | 64601 |
| 2023-07-13 | 18.20 | $19.06 | 50901 |
| 2023-07-12 | 17.94 | $18.74 | 61918 |
| 2023-07-11 | 17.73 | $18.19 | 35500 |
| 2023-07-10 | 17.66 | $18.03 | 41213 |
| 2023-07-07 | 17.62 | $17.84 | 70400 |
| 2023-07-06 | 17.65 | $17.62 | 65333 |
| 2023-07-05 | 17.75 | $17.76 | 72340 |
| 2023-07-03 | 17.85 | $17.75 | 39246 |
| 2023-06-30 | 17.97 | $17.19 | 83032 |
| 2023-06-29 | 18.30 | $17.77 | 95914 |
| 2023-06-28 | 18.52 | $17.91 | 58141 |
| 2023-06-27 | 18.75 | $18.09 | 52008 |
| 2023-06-26 | 18.98 | $17.92 | 86734 |
| 2023-06-23 | 19.30 | $18.28 | 420200 |
| 2023-06-22 | 19.59 | $17.90 | 97900 |
| 2023-06-21 | 20.04 | $18.92 | 72517 |
| 2023-06-20 | 20.27 | $19.15 | 89500 |
| 2023-06-16 | 20.46 | $19.68 | 132700 |
| 2023-06-15 | 20.51 | $19.82 | 63400 |
| 2023-06-14 | 20.52 | $19.81 | 63600 |
| 2023-06-13 | 20.51 | $20.36 | 68700 |
| 2023-06-12 | 20.32 | $19.85 | 81400 |
| 2023-06-09 | 20.23 | $19.98 | 40142 |
| 2023-06-08 | 20.07 | $20.55 | 58200 |
| 2023-06-07 | 19.67 | $20.74 | 115520 |
| 2023-06-06 | 19.12 | $19.80 | 79827 |
| 2023-06-05 | 18.74 | $18.39 | 67000 |
| 2023-06-02 | 18.71 | $19.34 | 81500 |
| 2023-06-01 | 18.37 | $17.84 | 61100 |
| 2023-05-31 | 18.43 | $17.65 | 255445 |
| 2023-05-30 | 18.55 | $18.52 | 39937 |
| 2023-05-26 | 18.42 | $18.69 | 31430 |
| 2023-05-25 | 18.20 | $18.39 | 44833 |
| 2023-05-24 | 18.03 | $18.50 | 57742 |
| 2023-05-23 | 17.79 | $18.57 | 58500 |
| 2023-05-22 | 17.47 | $18.28 | 74228 |
| 2023-05-19 | 17.18 | $18.07 | 71839 |
| 2023-05-18 | 16.89 | $17.95 | 65200 |
| 2023-05-17 | 16.59 | $17.78 | 99900 |
| 2023-05-16 | 16.28 | $16.85 | 43300 |
| 2023-05-15 | 16.22 | $16.99 | 73204 |
| 2023-05-12 | 16.11 | $16.56 | 79443 |
| 2023-05-11 | 16.14 | $16.27 | 76636 |
| 2023-05-10 | 16.28 | $16.63 | 68406 |
| 2023-05-09 | 16.35 | $16.41 | 40212 |
| 2023-05-08 | 16.53 | $16.78 | 43335 |
| 2023-05-05 | 16.65 | $16.96 | 78632 |
| 2023-05-04 | 16.76 | $16.59 | 109900 |
| 2023-05-03 | 17.03 | $16.69 | 105819 |
| 2023-05-02 | 17.35 | $16.20 | 69116 |
| 2023-05-01 | 17.92 | $18.30 | 60800 |
| 2023-04-28 | 17.96 | $18.60 | 82200 |
| 2023-04-27 | 17.93 | $18.51 | 72700 |
| 2023-04-26 | 17.94 | $18.25 | 71413 |
| 2023-04-25 | 18.06 | $18.16 | 93800 |
| 2023-04-24 | 18.26 | $18.53 | 78800 |
| 2023-04-21 | 18.41 | $18.29 | 110435 |
| 2023-04-20 | 18.68 | $19.13 | 78417 |
| 2023-04-19 | 18.77 | $19.18 | 70831 |
| 2023-04-18 | 18.88 | $18.87 | 63300 |
| 2023-04-17 | 19.14 | $19.65 | 82600 |
| 2023-04-14 | 19.24 | $19.40 | 67449 |
| 2023-04-13 | 19.46 | $19.73 | 60400 |
| 2023-04-12 | 19.64 | $19.53 | 56300 |
| 2023-04-11 | 19.96 | $19.80 | 105500 |
| 2023-04-10 | 20.28 | $21.05 | 113836 |
| 2023-04-06 | 20.29 | $20.55 | 49038 |
| 2023-04-05 | 20.50 | $20.74 | 52800 |
| 2023-04-04 | 20.71 | $21.01 | 58932 |
| 2023-04-03 | 20.91 | $22.06 | 121400 |
| 2023-03-31 | 20.84 | $21.76 | 449925 |
| 2023-03-30 | 20.88 | $21.30 | 89319 |
| 2023-03-29 | 21.10 | $21.75 | 91038 |
| 2023-03-28 | 21.26 | $22.25 | 69700 |
| 2023-03-27 | 21.33 | $22.33 | 74200 |
| 2023-03-24 | 21.41 | $22.09 | 104242 |
| 2023-03-23 | 21.62 | $21.76 | 81800 |
| 2023-03-22 | 22.02 | $22.25 | 71100 |
| 2023-03-21 | 22.37 | $23.45 | 109201 |
| 2023-03-20 | 22.45 | $22.07 | 122700 |
| 2023-03-17 | 23.02 | $22.55 | 136049 |
| 2023-03-16 | 23.59 | $23.84 | 116000 |
| 2023-03-15 | 23.91 | $23.05 | 146941 |
| 2023-03-14 | 24.57 | $23.58 | 157844 |
| 2023-03-13 | 25.23 | $22.92 | 127800 |
| 2023-03-10 | 26.27 | $25.24 | 97700 |
| 2023-03-09 | 26.81 | $25.43 | 76300 |
| 2023-03-08 | 27.41 | $26.74 | 54300 |
| 2023-03-07 | 27.75 | $26.87 | 31300 |
| 2023-03-06 | 28.12 | $27.56 | 45900 |
| 2023-03-03 | 28.36 | $27.91 | 43100 |
| 2023-03-02 | 28.54 | $27.72 | 31418 |
| 2023-03-01 | 28.82 | $28.44 | 47216 |
| 2023-02-28 | 28.93 | $28.40 | 90400 |
| 2023-02-27 | 29.08 | $28.55 | 36800 |
| 2023-02-24 | 29.21 | $28.71 | 52700 |
| 2023-02-23 | 29.31 | $29.11 | 57708 |
| 2023-02-22 | 29.30 | $28.79 | 76929 |
| 2023-02-21 | 29.38 | $28.67 | 30502 |
| 2023-02-17 | 29.51 | $29.15 | 40630 |
| 2023-02-16 | 29.50 | $28.93 | 41500 |
| 2023-02-15 | 29.56 | $29.27 | 28500 |
| 2023-02-14 | 29.51 | $29.00 | 25422 |
| 2023-02-13 | 29.52 | $29.42 | 31800 |
| 2023-02-10 | 29.40 | $28.94 | 25142 |
| 2023-02-09 | 29.38 | $28.81 | 31600 |
| 2023-02-08 | 29.40 | $29.21 | 34108 |
| 2023-02-07 | 29.28 | $29.74 | 42100 |
| 2023-02-06 | 28.95 | $29.67 | 91910 |
| 2023-02-03 | 28.56 | $29.79 | 66200 |
| 2023-02-02 | 28.04 | $29.25 | 88849 |
| 2023-02-01 | 27.58 | $28.16 | 52946 |
| 2023-01-31 | 27.35 | $27.84 | 79802 |
| 2023-01-30 | 27.18 | $27.15 | 61000 |
| 2023-01-27 | 27.19 | $26.75 | 30509 |
| 2023-01-26 | 27.33 | $26.70 | 44042 |
| 2023-01-25 | 27.51 | $27.17 | 32300 |
| 2023-01-24 | 27.58 | $27.34 | 56600 |
| 2023-01-23 | 27.61 | $27.86 | 68200 |
| 2023-01-20 | 27.49 | $27.43 | 149400 |
| 2023-01-19 | 27.47 | $27.26 | 71600 |
| 2023-01-18 | 27.50 | $27.46 | 69623 |
| 2023-01-17 | 27.47 | $27.77 | 51827 |
| 2023-01-13 | 27.34 | $28.03 | 37828 |
| 2023-01-12 | 27.09 | $27.71 | 40705 |
| 2023-01-11 | 26.90 | $27.36 | 46600 |
| 2023-01-10 | 26.77 | $27.25 | 47700 |
| 2023-01-09 | 26.66 | $27.15 | 55700 |
| 2023-01-06 | 26.56 | $27.23 | 82438 |
| 2023-01-05 | 26.42 | $26.81 | 40300 |
| 2023-01-04 | 26.39 | $27.04 | 156448 |
| 2023-01-03 | 26.28 | $26.59 | 137300 |
| 2022-12-30 | 26.31 | $26.84 | 62200 |
| 2022-12-29 | 26.27 | $26.94 | 40400 |
| 2022-12-28 | 26.21 | $26.47 | 35216 |
| 2022-12-27 | 26.29 | $26.80 | 55200 |
| 2022-12-23 | 26.30 | $26.96 | 46500 |
| 2022-12-22 | 26.27 | $26.67 | 69900 |
| 2022-12-21 | 26.34 | $27.77 | 86847 |
| 2022-12-20 | 26.10 | $26.75 | 144043 |
| 2022-12-19 | 26.14 | $27.45 | 258124 |
| 2022-12-16 | 25.98 | $25.20 | 204810 |
| 2022-12-15 | 26.52 | $25.52 | 99100 |
| 2022-12-14 | 27.10 | $26.33 | 117200 |
| 2022-12-13 | 27.56 | $27.17 | 174600 |
| 2022-12-12 | 27.86 | $27.83 | 42242 |
| 2022-12-09 | 28.03 | $27.59 | 26245 |
| 2022-12-08 | 28.32 | $27.97 | 33800 |
| 2022-12-07 | 28.56 | $27.94 | 36618 |
| 2022-12-06 | 28.87 | $28.03 | 32600 |
| 2022-12-05 | 29.23 | $28.23 | 116144 |
| 2022-12-02 | 29.60 | $29.77 | 28740 |
| 2022-12-01 | 29.56 | $29.77 | 58844 |
| 2022-11-30 | 29.51 | $29.46 | 79400 |
| 2022-11-29 | 29.54 | $29.03 | 40311 |
| 2022-11-28 | 29.72 | $29.24 | 86000 |
| 2022-11-25 | 29.87 | $29.01 | 58212 |
| 2022-11-23 | 30.12 | $29.64 | 20904 |
| 2022-11-22 | 30.22 | $29.95 | 28000 |
| 2022-11-21 | 30.23 | $29.81 | 32800 |
| 2022-11-18 | 30.28 | $29.72 | 51735 |
| 2022-11-17 | 30.36 | $29.58 | 39920 |
| 2022-11-16 | 30.49 | $30.20 | 42545 |
| 2022-11-15 | 30.45 | $30.15 | 66813 |
| 2022-11-14 | 30.39 | $29.89 | 60100 |
| 2022-11-11 | 30.39 | $29.92 | 50100 |
| 2022-11-10 | 30.37 | $30.10 | 95948 |
| 2022-11-09 | 30.27 | $28.69 | 41000 |
| 2022-11-08 | 30.59 | $29.46 | 42540 |
| 2022-11-07 | 30.70 | $29.96 | 118542 |
| 2022-11-04 | 30.67 | $30.06 | 107039 |
| 2022-11-03 | 30.57 | $29.06 | 43505 |
| 2022-11-02 | 30.75 | $29.77 | 86841 |
| 2022-11-01 | 30.71 | $30.47 | 168200 |
| 2022-10-31 | 30.43 | $30.10 | 140709 |
| 2022-10-28 | 30.17 | $29.95 | 107600 |
| 2022-10-27 | 29.87 | $30.78 | 176100 |
| 2022-10-26 | 29.23 | $30.50 | 97300 |
| 2022-10-25 | 28.52 | $30.11 | 84100 |
| 2022-10-24 | 27.75 | $29.49 | 120900 |
| 2022-10-21 | 27.01 | $28.50 | 203975 |
| 2022-10-20 | 26.40 | $26.31 | 49900 |
| 2022-10-19 | 26.36 | $26.72 | 50600 |
| 2022-10-18 | 26.17 | $26.69 | 55300 |
| 2022-10-17 | 25.94 | $26.75 | 86700 |
| 2022-10-14 | 25.64 | $26.31 | 44037 |
| 2022-10-13 | 25.42 | $26.34 | 77808 |
| 2022-10-12 | 25.15 | $25.36 | 44648 |
| 2022-10-11 | 25.13 | $25.22 | 43825 |
| 2022-10-10 | 25.16 | $25.22 | 50000 |
| 2022-10-07 | 25.20 | $25.10 | 38600 |
| 2022-10-06 | 25.29 | $25.60 | 25300 |
| 2022-10-05 | 25.24 | $25.70 | 33100 |
| 2022-10-04 | 25.17 | $26.03 | 54010 |
| 2022-10-03 | 24.97 | $24.71 | 102940 |
| 2022-09-30 | 25.17 | $24.84 | 90900 |
| 2022-09-29 | 25.37 | $25.29 | 51700 |
| 2022-09-28 | 25.48 | $25.68 | 51300 |
| 2022-09-27 | 25.50 | $25.13 | 44600 |
| 2022-09-26 | 25.70 | $25.37 | 45500 |
| 2022-09-23 | 25.88 | $25.29 | 48944 |
| 2022-09-22 | 26.12 | $25.99 | 47200 |
| 2022-09-21 | 26.21 | $26.35 | 53400 |
| 2022-09-20 | 26.20 | $26.56 | 38100 |
| 2022-09-19 | 26.13 | $26.60 | 46942 |
| 2022-09-16 | 26.04 | $26.22 | 170100 |
| 2022-09-15 | 26.05 | $26.33 | 57500 |
| 2022-09-14 | 26.04 | $26.19 | 64600 |
| 2022-09-13 | 26.08 | $26.69 | 107900 |
| 2022-09-12 | 25.97 | $26.96 | 78334 |
| 2022-09-09 | 25.77 | $26.67 | 60600 |
| 2022-09-08 | 25.62 | $26.00 | 61039 |
| 2022-09-07 | 25.66 | $25.88 | 60700 |
| 2022-09-06 | 25.76 | $25.43 | 61539 |
| 2022-09-02 | 26.04 | $25.71 | 43900 |
| 2022-09-01 | 26.30 | $26.11 | 69700 |
| 2022-08-31 | 26.50 | $26.19 | 121601 |
| 2022-08-30 | 26.73 | $26.30 | 76448 |
| 2022-08-29 | 26.99 | $26.21 | 50200 |
| 2022-08-26 | 27.33 | $26.51 | 66300 |
| 2022-08-25 | 27.66 | $27.04 | 49028 |
| 2022-08-24 | 27.89 | $26.82 | 84036 |
| 2022-08-23 | 28.25 | $26.84 | 61000 |
| 2022-08-22 | 28.68 | $27.11 | 68800 |
| 2022-08-19 | 29.11 | $28.53 | 143747 |
| 2022-08-18 | 29.17 | $29.18 | 54200 |
| 2022-08-17 | 29.04 | $29.14 | 34244 |
| 2022-08-16 | 28.88 | $29.48 | 54736 |
| 2022-08-15 | 28.57 | $29.32 | 52137 |
| 2022-08-12 | 28.25 | $29.07 | 55839 |
| 2022-08-11 | 27.92 | $28.71 | 63943 |
| 2022-08-10 | 27.64 | $28.40 | 61700 |
| 2022-08-09 | 27.39 | $28.58 | 79000 |
| 2022-08-08 | 27.04 | $28.11 | 102911 |
| 2022-08-05 | 26.76 | $27.41 | 61100 |
| 2022-08-04 | 26.65 | $26.53 | 55700 |
| 2022-08-03 | 26.80 | $26.57 | 63906 |
| 2022-08-02 | 26.98 | $26.51 | 52407 |
| 2022-08-01 | 27.22 | $27.54 | 81700 |
| 2022-07-29 | 27.20 | $27.32 | 67313 |
| 2022-07-28 | 27.25 | $27.23 | 66400 |
| 2022-07-27 | 27.34 | $27.03 | 92500 |
| 2022-07-26 | 27.52 | $26.42 | 75400 |
| 2022-07-25 | 27.94 | $27.05 | 71600 |
| 2022-07-22 | 28.26 | $26.78 | 79401 |
| 2022-07-21 | 28.73 | $26.96 | 144806 |
| 2022-07-20 | 29.24 | $29.90 | 49400 |
| 2022-07-19 | 28.92 | $29.48 | 57000 |
| 2022-07-18 | 28.67 | $29.00 | 40300 |
| 2022-07-15 | 28.51 | $28.94 | 75000 |
| 2022-07-14 | 28.33 | $27.93 | 58400 |
| 2022-07-13 | 28.43 | $28.66 | 54527 |
| 2022-07-12 | 28.31 | $28.72 | 60614 |
| 2022-07-11 | 28.16 | $28.13 | 40700 |
| 2022-07-08 | 28.15 | $28.29 | 60700 |
| 2022-07-07 | 28.09 | $28.31 | 50420 |
| 2022-07-06 | 28.02 | $28.08 | 33400 |
| 2022-07-05 | 28.00 | $28.28 | 63211 |
| 2022-07-01 | 27.91 | $28.14 | 70600 |
| 2022-06-30 | 27.85 | $28.12 | 94400 |
| 2022-06-29 | 27.79 | $27.83 | 76500 |
| 2022-06-28 | 27.81 | $27.92 | 56800 |
| 2022-06-27 | 27.80 | $27.94 | 89940 |
| 2022-06-24 | 27.79 | $28.08 | 297300 |
| 2022-06-23 | 27.74 | $27.92 | 122000 |
| 2022-06-22 | 27.74 | $28.06 | 101707 |
| 2022-06-21 | 27.69 | $27.97 | 94335 |
| 2022-06-17 | 27.66 | $27.38 | 422924 |
| 2022-06-16 | 27.82 | $27.25 | 129542 |
| 2022-06-15 | 28.06 | $27.58 | 98347 |
| 2022-06-14 | 28.25 | $27.44 | 109720 |
| 2022-06-13 | 28.53 | $27.12 | 155012 |
| 2022-06-10 | 28.96 | $27.57 | 54110 |
| 2022-06-09 | 29.35 | $28.22 | 54100 |
| 2022-06-08 | 29.62 | $28.98 | 64800 |
| 2022-06-07 | 29.69 | $29.42 | 61900 |
| 2022-06-06 | 29.63 | $29.67 | 98920 |
| 2022-06-03 | 29.47 | $29.19 | 62814 |
| 2022-06-02 | 29.42 | $29.86 | 77800 |
| 2022-06-01 | 29.14 | $28.90 | 84443 |
| 2022-05-31 | 29.10 | $29.46 | 195800 |
| 2022-05-27 | 28.86 | $29.16 | 68700 |
| 2022-05-26 | 28.66 | $29.07 | 59643 |
| 2022-05-25 | 28.44 | $28.86 | 63144 |
| 2022-05-24 | 28.24 | $28.39 | 94425 |
| 2022-05-23 | 28.15 | $28.00 | 162245 |
| 2022-05-20 | 28.15 | $28.67 | 115200 |
| 2022-05-19 | 27.94 | $27.91 | 129537 |
| 2022-05-18 | 27.93 | $27.94 | 87300 |
| 2022-05-17 | 27.91 | $28.66 | 65600 |
| 2022-05-16 | 27.66 | $28.31 | 127104 |
| 2022-05-13 | 27.48 | $28.04 | 99600 |
| 2022-05-12 | 27.34 | $27.76 | 133437 |
| 2022-05-11 | 27.27 | $27.69 | 98700 |
| 2022-05-10 | 27.21 | $27.61 | 125332 |
| 2022-05-09 | 27.18 | $27.60 | 119800 |
| 2022-05-06 | 27.15 | $27.75 | 132300 |
| 2022-05-05 | 27.09 | $27.80 | 107336 |
| 2022-05-04 | 27.00 | $28.39 | 135000 |
| 2022-05-03 | 26.73 | $27.02 | 150400 |
| 2022-05-02 | 26.84 | $26.55 | 172619 |
| 2022-04-29 | 27.15 | $26.59 | 172800 |
| 2022-04-28 | 27.53 | $27.54 | 153000 |
| 2022-04-27 | 27.71 | $27.53 | 100515 |
| 2022-04-26 | 27.94 | $27.58 | 100500 |
| 2022-04-25 | 28.23 | $27.90 | 102000 |
| 2022-04-22 | 28.48 | $27.99 | 114929 |
| 2022-04-21 | 28.78 | $29.60 | 100137 |
| 2022-04-20 | 28.65 | $29.94 | 101424 |
| 2022-04-19 | 28.39 | $29.17 | 140700 |
| 2022-04-18 | 28.33 | $28.50 | 437600 |
| 2022-04-14 | 28.49 | $28.65 | 107800 |
| 2022-04-13 | 28.65 | $29.05 | 87434 |
| 2022-04-12 | 28.74 | $28.34 | 74003 |
| 2022-04-11 | 29.09 | $28.52 | 65805 |
| 2022-04-08 | 29.48 | $28.42 | 65245 |
| 2022-04-07 | 29.99 | $28.65 | 70400 |
| 2022-04-06 | 30.56 | $29.46 | 120507 |
| 2022-04-05 | 31.00 | $30.47 | 98846 |
| 2022-04-04 | 31.22 | $30.47 | 82833 |
| 2022-04-01 | 31.50 | $31.38 | 81700 |
| 2022-03-31 | 31.55 | $31.59 | 129900 |
| 2022-03-30 | 31.55 | $31.33 | 73522 |
| 2022-03-29 | 31.63 | $32.06 | 84000 |
| 2022-03-28 | 31.51 | $31.80 | 52600 |
| 2022-03-25 | 31.44 | $32.23 | 77014 |
| 2022-03-24 | 31.23 | $31.57 | 60408 |
| 2022-03-23 | 31.18 | $31.25 | 81011 |
| 2022-03-22 | 31.24 | $31.91 | 118530 |
| 2022-03-21 | 31.10 | $31.31 | 158100 |
| 2022-03-18 | 31.13 | $31.21 | 284514 |
| 2022-03-17 | 31.21 | $32.01 | 97917 |
| 2022-03-16 | 31.07 | $32.19 | 107131 |
| 2022-03-15 | 30.84 | $31.73 | 128942 |
| 2022-03-14 | 30.73 | $31.21 | 168015 |
| 2022-03-11 | 30.77 | $31.27 | 63206 |
| 2022-03-10 | 30.81 | $31.21 | 76942 |
| 2022-03-09 | 30.90 | $31.51 | 63500 |
| 2022-03-08 | 30.92 | $30.93 | 112431 |
| 2022-03-07 | 31.16 | $30.76 | 152147 |
| 2022-03-04 | 31.51 | $31.40 | 131200 |
| 2022-03-03 | 31.75 | $32.08 | 143400 |
| 2022-03-02 | 31.84 | $32.12 | 110548 |
| 2022-03-01 | 31.95 | $31.22 | 160508 |
| 2022-02-28 | 32.39 | $32.45 | 289749 |
| 2022-02-25 | 32.54 | $33.48 | 169700 |
| 2022-02-24 | 32.41 | $32.01 | 204330 |
| 2022-02-23 | 32.73 | $31.96 | 156040 |
| 2022-02-22 | 33.15 | $32.64 | 185813 |
| 2022-02-18 | 33.44 | $33.05 | 170400 |
| 2022-02-17 | 33.68 | $33.02 | 136516 |
| 2022-02-16 | 33.99 | $33.98 | 146435 |
| 2022-02-15 | 34.06 | $34.01 | 98609 |
| 2022-02-14 | 34.14 | $33.30 | 142035 |
| 2022-02-11 | 34.47 | $34.39 | 152008 |
| 2022-02-10 | 34.52 | $34.09 | 232730 |
| 2022-02-09 | 34.67 | $34.01 | 156741 |
| 2022-02-08 | 34.88 | $35.37 | 93230 |
| 2022-02-07 | 34.70 | $35.10 | 66500 |
| 2022-02-04 | 34.57 | $34.98 | 80800 |
| 2022-02-03 | 34.44 | $34.50 | 107006 |
| 2022-02-02 | 34.44 | $34.47 | 86100 |
| 2022-02-01 | 34.44 | $35.87 | 367400 |
| 2022-01-31 | 33.99 | $34.00 | 241900 |
| 2022-01-28 | 34.05 | $33.83 | 116600 |
| 2022-01-27 | 34.16 | $33.72 | 104401 |
| 2022-01-26 | 34.34 | $34.48 | 146914 |
| 2022-01-25 | 34.31 | $34.94 | 144722 |
| 2022-01-24 | 34.12 | $34.85 | 664234 |
| 2022-01-21 | 33.92 | $33.81 | 138207 |
| 2022-01-20 | 34.01 | $33.48 | 157403 |
| 2022-01-19 | 34.22 | $33.11 | 132412 |
| 2022-01-18 | 34.58 | $33.69 | 90413 |
| 2022-01-14 | 34.84 | $34.49 | 122536 |
| 2022-01-13 | 34.89 | $34.65 | 50300 |
| 2022-01-12 | 34.89 | $34.44 | 87900 |
| 2022-01-11 | 34.95 | $34.43 | 44700 |
| 2022-01-10 | 35.01 | $34.29 | 41100 |
| 2022-01-07 | 35.12 | $34.79 | 82000 |
| 2022-01-06 | 35.07 | $34.74 | 118438 |
| 2022-01-05 | 35.02 | $34.01 | 76910 |
| 2022-01-04 | 35.17 | $34.44 | 66209 |
| 2022-01-03 | 35.19 | $34.56 | 90200 |
| 2021-12-31 | 35.17 | $34.55 | 104300 |
| 2021-12-30 | 35.12 | $33.90 | 58700 |
| 2021-12-29 | 35.24 | $34.77 | 70122 |
| 2021-12-28 | 35.09 | $34.84 | 86909 |
| 2021-12-27 | 34.86 | $34.75 | 92000 |
| 2021-12-23 | 34.58 | $34.14 | 60300 |
| 2021-12-22 | 34.41 | $34.59 | 120800 |
| 2021-12-21 | 34.04 | $34.20 | 146813 |
| 2021-12-20 | 33.68 | $35.04 | 226204 |
| 2021-12-17 | 32.96 | $35.63 | 489472 |
| 2021-12-16 | 31.88 | $33.77 | 232035 |
| 2021-12-15 | 31.13 | $31.39 | 608041 |
| 2021-12-14 | 30.96 | $31.35 | 130600 |
| 2021-12-13 | 30.76 | $30.27 | 179200 |
| 2021-12-10 | 30.85 | $31.66 | 69100 |
| 2021-12-09 | 30.51 | $30.76 | 60416 |
| 2021-12-08 | 30.37 | $31.07 | 81123 |
| 2021-12-07 | 30.10 | $30.56 | 111000 |
| 2021-12-06 | 29.92 | $30.65 | 126200 |
| 2021-12-03 | 29.68 | $29.42 | 78831 |
| 2021-12-02 | 29.76 | $29.61 | 69300 |
| 2021-12-01 | 29.80 | $28.48 | 89707 |
| 2021-11-30 | 30.20 | $28.15 | 140700 |
| 2021-11-29 | 30.79 | $28.92 | 87000 |
| 2021-11-26 | 31.24 | $29.26 | 78932 |
| 2021-11-24 | 31.67 | $30.64 | 43722 |
| 2021-11-23 | 31.73 | $30.97 | 88400 |
| 2021-11-22 | 31.68 | $31.88 | 188000 |
| 2021-11-19 | 31.30 | $31.33 | 726245 |
| 2021-11-18 | 30.99 | $31.64 | 203818 |
| 2021-11-17 | 30.50 | $30.10 | 112949 |
| 2021-11-16 | 30.36 | $30.36 | 52791 |
| 2021-11-15 | 30.09 | $30.10 | 52100 |
| 2021-11-12 | 29.82 | $29.92 | 27542 |
| 2021-11-11 | 29.53 | $30.01 | 41100 |
| 2021-11-10 | 29.13 | $29.23 | 29000 |
| 2021-11-09 | 28.88 | $29.57 | 45613 |
| 2021-11-08 | 28.44 | $29.98 | 52400 |
| 2021-11-05 | 27.76 | $29.05 | 51200 |
| 2021-11-04 | 27.22 | $27.18 | 36700 |
| 2021-11-03 | 27.15 | $27.30 | 47407 |
| 2021-11-02 | 27.01 | $26.75 | 45904 |
| 2021-11-01 | 27.01 | $27.34 | 70745 |
| 2021-10-29 | 26.81 | $26.55 | 35920 |
| 2021-10-28 | 26.82 | $26.68 | 41908 |
| 2021-10-27 | 26.78 | $26.50 | 44500 |
| 2021-10-26 | 26.78 | $26.61 | 40400 |
| 2021-10-25 | 26.74 | $26.96 | 29900 |
| 2021-10-22 | 26.56 | $26.60 | 25400 |
| 2021-10-21 | 26.46 | $26.50 | 68500 |
| 2021-10-20 | 26.36 | $26.72 | 33900 |
| 2021-10-19 | 26.17 | $26.65 | 34800 |
| 2021-10-18 | 25.94 | $26.54 | 53601 |
| 2021-10-15 | 25.70 | $26.14 | 109305 |
| 2021-10-14 | 25.52 | $25.76 | 36400 |
| 2021-10-13 | 25.43 | $25.50 | 33200 |
| 2021-10-12 | 25.39 | $25.34 | 20312 |
| 2021-10-11 | 25.40 | $25.26 | 17500 |
| 2021-10-08 | 25.43 | $25.70 | 26504 |
| 2021-10-07 | 25.33 | $25.76 | 80222 |
| 2021-10-06 | 25.18 | $25.58 | 38200 |
| 2021-10-05 | 25.06 | $25.64 | 35500 |
| 2021-10-04 | 24.89 | $25.33 | 21322 |
| 2021-10-01 | 24.78 | $25.48 | 99400 |
| 2021-09-30 | 24.60 | $24.74 | 45400 |
| 2021-09-29 | 24.62 | $24.81 | 38804 |
| 2021-09-28 | 24.62 | $24.50 | 64813 |
| 2021-09-27 | 24.73 | $25.25 | 106800 |
| 2021-09-24 | 24.62 | $24.82 | 47533 |
| 2021-09-23 | 24.63 | $24.93 | 29027 |
| 2021-09-22 | 24.61 | $24.32 | 27609 |
| 2021-09-21 | 24.78 | $24.02 | 103400 |
| 2021-09-20 | 25.08 | $23.85 | 70400 |
| 2021-09-17 | 25.51 | $24.44 | 328000 |
| 2021-09-16 | 25.83 | $24.58 | 43401 |
| 2021-09-15 | 26.17 | $25.38 | 46742 |
| 2021-09-14 | 26.33 | $25.65 | 99200 |
| 2021-09-13 | 26.42 | $26.44 | 195200 |
| 2021-09-10 | 26.27 | $25.51 | 47600 |
| 2021-09-09 | 26.37 | $25.50 | 45137 |
| 2021-09-08 | 26.49 | $25.73 | 46100 |
| 2021-09-07 | 26.53 | $26.19 | 45907 |
| 2021-09-03 | 26.43 | $26.31 | 42533 |
| 2021-09-02 | 26.25 | $26.24 | 35736 |
| 2021-09-01 | 26.03 | $26.47 | 46000 |
| 2021-08-31 | 25.68 | $26.57 | 55600 |
| 2021-08-30 | 25.20 | $26.54 | 199231 |
| 2021-08-27 | 24.61 | $24.65 | 52945 |
| 2021-08-26 | 24.49 | $24.00 | 50521 |
| 2021-08-25 | 24.53 | $24.08 | 41307 |
| 2021-08-24 | 24.55 | $24.16 | 32900 |
| 2021-08-23 | 24.54 | $24.06 | 31324 |
| 2021-08-20 | 24.55 | $24.27 | 84200 |
| 2021-08-19 | 24.47 | $23.75 | 59300 |
| 2021-08-18 | 24.54 | $24.24 | 45401 |
| 2021-08-17 | 24.45 | $24.35 | 72304 |
| 2021-08-16 | 24.29 | $24.00 | 39900 |
| 2021-08-13 | 24.19 | $24.10 | 74400 |
| 2021-08-12 | 24.03 | $24.38 | 33500 |
| 2021-08-11 | 23.73 | $24.23 | 67200 |
| 2021-08-10 | 23.40 | $23.89 | 44119 |
| 2021-08-09 | 23.10 | $23.65 | 68000 |
| 2021-08-06 | 22.79 | $23.36 | 48500 |
| 2021-08-05 | 22.51 | $22.70 | 71518 |
| 2021-08-04 | 22.37 | $22.20 | 55000 |
| 2021-08-03 | 22.35 | $22.30 | 60900 |
| 2021-08-02 | 22.28 | $22.12 | 73847 |
| 2021-07-30 | 22.26 | $22.15 | 41815 |
| 2021-07-29 | 22.22 | $22.29 | 46600 |
| 2021-07-28 | 22.12 | $22.31 | 39900 |
| 2021-07-27 | 21.99 | $22.14 | 47246 |
| 2021-07-26 | 21.88 | $22.34 | 26645 |
| 2021-07-23 | 21.68 | $22.00 | 43018 |
| 2021-07-22 | 21.55 | $22.00 | 52437 |
| 2021-07-21 | 21.38 | $22.06 | 62700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.59
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.59
Average
50.52
Maximum
74.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.59 | $26.18 | 453310 |
| 2026-07-16 | 64.67 | $26.40 | 500548 |
| 2026-07-15 | 61.10 | $25.76 | 455723 |
| 2026-07-14 | 60.33 | $25.63 | 248600 |
| 2026-07-13 | 60.33 | $25.63 | 154115 |
| 2026-07-10 | 59.60 | $25.50 | 187400 |
| 2026-07-09 | 59.92 | $25.54 | 228600 |
| 2026-07-08 | 57.01 | $25.01 | 266300 |
| 2026-07-07 | 61.32 | $25.55 | 356200 |
| 2026-07-06 | 65.69 | $26.05 | 279300 |
| 2026-07-02 | 62.21 | $25.37 | 334347 |
| 2026-07-01 | 70.04 | $26.16 | 279703 |
| 2026-06-30 | 66.83 | $25.52 | 549200 |
| 2026-06-29 | 64.99 | $25.19 | 497100 |
| 2026-06-26 | 67.46 | $25.42 | 993140 |
| 2026-06-25 | 64.92 | $24.96 | 411750 |
| 2026-06-24 | 63.20 | $24.67 | 265345 |
| 2026-06-23 | 60.74 | $24.28 | 437804 |
| 2026-06-22 | 57.49 | $23.81 | 233694 |
| 2026-06-18 | 55.94 | $23.60 | 462814 |
| 2026-06-17 | 53.07 | $23.23 | 475200 |
| 2026-06-16 | 52.84 | $23.20 | 224900 |
| 2026-06-15 | 53.78 | $23.31 | 299600 |
| 2026-06-12 | 59.26 | $23.91 | 323943 |
| 2026-06-11 | 58.45 | $23.79 | 212616 |
| 2026-06-10 | 56.76 | $23.54 | 219533 |
| 2026-06-09 | 55.24 | $23.32 | 192300 |
| 2026-06-08 | 51.96 | $22.87 | 188700 |
| 2026-06-05 | 51.28 | $22.78 | 193501 |
| 2026-06-04 | 49.47 | $22.54 | 266016 |
| 2026-06-03 | 41.46 | $21.61 | 165628 |
| 2026-06-02 | 48.71 | $22.53 | 128541 |
| 2026-06-01 | 44.07 | $22.07 | 190345 |
| 2026-05-29 | 50.17 | $22.72 | 325000 |
| 2026-05-28 | 47.06 | $22.43 | 220400 |
| 2026-05-27 | 48.55 | $22.58 | 234000 |
| 2026-05-26 | 51.99 | $22.91 | 242447 |
| 2026-05-22 | 47.14 | $22.46 | 141300 |
| 2026-05-21 | 46.46 | $22.40 | 160931 |
| 2026-05-20 | 47.43 | $22.50 | 309600 |
| 2026-05-19 | 44.68 | $22.25 | 164500 |
| 2026-05-18 | 47.11 | $22.51 | 160700 |
| 2026-05-15 | 44.80 | $22.30 | 226206 |
| 2026-05-14 | 48.13 | $22.65 | 200800 |
| 2026-05-13 | 46.51 | $22.50 | 206614 |
| 2026-05-12 | 51.38 | $22.98 | 211100 |
| 2026-05-11 | 52.58 | $23.09 | 176100 |
| 2026-05-08 | 56.45 | $23.43 | 163600 |
| 2026-05-07 | 56.00 | $23.38 | 168500 |
| 2026-05-06 | 55.91 | $23.37 | 262305 |
| 2026-05-05 | 52.62 | $23.00 | 185900 |
| 2026-05-04 | 49.00 | $22.63 | 243132 |
| 2026-05-01 | 52.17 | $22.94 | 187848 |
| 2026-04-30 | 52.48 | $22.97 | 327700 |
| 2026-04-29 | 51.57 | $22.87 | 307000 |
| 2026-04-28 | 51.39 | $22.85 | 280242 |
| 2026-04-27 | 50.35 | $22.73 | 363713 |
| 2026-04-24 | 51.13 | $22.82 | 407700 |
| 2026-04-23 | 63.37 | $24.00 | 349345 |
| 2026-04-22 | 60.64 | $23.64 | 220918 |
| 2026-04-21 | 60.01 | $23.56 | 263000 |
| 2026-04-20 | 65.34 | $23.99 | 484800 |
| 2026-04-17 | 64.07 | $23.81 | 683845 |
| 2026-04-16 | 63.29 | $23.70 | 145306 |
| 2026-04-15 | 65.76 | $23.90 | 141249 |
| 2026-04-14 | 66.00 | $23.92 | 186900 |
| 2026-04-13 | 65.88 | $23.90 | 154237 |
| 2026-04-10 | 65.36 | $23.81 | 189511 |
| 2026-04-09 | 70.03 | $24.22 | 328600 |
| 2026-04-08 | 68.24 | $23.88 | 255927 |
| 2026-04-07 | 64.12 | $23.19 | 237600 |
| 2026-04-06 | 64.46 | $23.22 | 233000 |
| 2026-04-02 | 61.50 | $22.77 | 173600 |
| 2026-04-01 | 60.17 | $22.58 | 334800 |
| 2026-03-31 | 56.08 | $22.04 | 257040 |
| 2026-03-30 | 52.93 | $21.67 | 207036 |
| 2026-03-27 | 51.22 | $21.48 | 171901 |
| 2026-03-26 | 54.17 | $21.78 | 152100 |
| 2026-03-25 | 52.97 | $21.64 | 240000 |
| 2026-03-24 | 51.14 | $21.43 | 296300 |
| 2026-03-23 | 50.27 | $21.33 | 313524 |
| 2026-03-20 | 44.43 | $20.71 | 399200 |
| 2026-03-19 | 45.00 | $20.78 | 213100 |
| 2026-03-18 | 40.24 | $20.32 | 272824 |
| 2026-03-17 | 44.89 | $20.90 | 289000 |
| 2026-03-16 | 45.06 | $20.92 | 228400 |
| 2026-03-13 | 42.47 | $20.67 | 361800 |
| 2026-03-12 | 44.38 | $20.91 | 252643 |
| 2026-03-11 | 45.11 | $21.00 | 428400 |
| 2026-03-10 | 48.44 | $21.40 | 301101 |
| 2026-03-09 | 47.61 | $21.31 | 377600 |
| 2026-03-06 | 47.86 | $21.34 | 394233 |
| 2026-03-05 | 51.00 | $21.72 | 419300 |
| 2026-03-04 | 51.50 | $21.78 | 177800 |
| 2026-03-03 | 49.93 | $21.58 | 198500 |
| 2026-03-02 | 51.11 | $21.73 | 226900 |
| 2026-02-27 | 48.15 | $21.35 | 560423 |
| 2026-02-26 | 54.03 | $22.07 | 199400 |
| 2026-02-25 | 54.38 | $22.11 | 173400 |
| 2026-02-24 | 49.99 | $21.54 | 187400 |
| 2026-02-23 | 49.99 | $21.54 | 357300 |
| 2026-02-20 | 59.52 | $22.59 | 190900 |
| 2026-02-19 | 58.74 | $22.48 | 220818 |
| 2026-02-18 | 58.04 | $22.38 | 215600 |
| 2026-02-17 | 61.51 | $22.73 | 165817 |
| 2026-02-13 | 59.61 | $22.44 | 186300 |
| 2026-02-12 | 59.54 | $22.43 | 206403 |
| 2026-02-11 | 63.66 | $22.85 | 360600 |
| 2026-02-10 | 65.71 | $23.05 | 189400 |
| 2026-02-09 | 66.64 | $23.14 | 179026 |
| 2026-02-06 | 67.43 | $23.22 | 248034 |
| 2026-02-05 | 66.33 | $22.99 | 257834 |
| 2026-02-04 | 65.17 | $22.75 | 430800 |
| 2026-02-03 | 62.76 | $22.28 | 465827 |
| 2026-02-02 | 60.63 | $21.89 | 581300 |
| 2026-01-30 | 59.55 | $21.70 | 344100 |
| 2026-01-29 | 59.80 | $21.73 | 293326 |
| 2026-01-28 | 54.79 | $20.88 | 292707 |
| 2026-01-27 | 54.60 | $20.85 | 265911 |
| 2026-01-26 | 54.42 | $20.82 | 263841 |
| 2026-01-23 | 57.63 | $21.26 | 478900 |
| 2026-01-22 | 65.56 | $22.21 | 419025 |
| 2026-01-21 | 62.41 | $21.60 | 259200 |
| 2026-01-20 | 54.40 | $20.37 | 188124 |
| 2026-01-16 | 58.96 | $20.84 | 162205 |
| 2026-01-15 | 60.60 | $21.00 | 190300 |
| 2026-01-14 | 56.81 | $20.47 | 167521 |
| 2026-01-13 | 52.92 | $19.99 | 159604 |
| 2026-01-12 | 51.98 | $19.88 | 272207 |
| 2026-01-09 | 56.57 | $20.35 | 250600 |
| 2026-01-08 | 61.28 | $20.78 | 290408 |
| 2026-01-07 | 56.57 | $20.19 | 214939 |
| 2026-01-06 | 59.24 | $20.42 | 217128 |
| 2026-01-05 | 60.42 | $20.52 | 403306 |
| 2026-01-02 | 53.27 | $19.71 | 315047 |
| 2025-12-31 | 51.20 | $19.51 | 430200 |
| 2025-12-30 | 54.28 | $19.78 | 173917 |
| 2025-12-29 | 57.31 | $20.03 | 180111 |
| 2025-12-26 | 57.68 | $20.06 | 132600 |
| 2025-12-24 | 59.75 | $20.23 | 81000 |
| 2025-12-23 | 59.09 | $20.15 | 172900 |
| 2025-12-22 | 61.71 | $20.37 | 247111 |
| 2025-12-19 | 60.11 | $20.16 | 592506 |
| 2025-12-18 | 66.54 | $20.67 | 212500 |
| 2025-12-17 | 64.86 | $20.43 | 176606 |
| 2025-12-16 | 64.51 | $20.38 | 171400 |
| 2025-12-15 | 65.76 | $20.48 | 192033 |
| 2025-12-12 | 65.76 | $20.48 | 193200 |
| 2025-12-11 | 65.88 | $20.49 | 242736 |
| 2025-12-10 | 66.21 | $20.52 | 344200 |
| 2025-12-09 | 62.23 | $19.86 | 208527 |
| 2025-12-08 | 60.42 | $19.59 | 193237 |
| 2025-12-05 | 58.24 | $19.28 | 168400 |
| 2025-12-04 | 58.93 | $19.35 | 251036 |
| 2025-12-03 | 59.51 | $19.41 | 172505 |
| 2025-12-02 | 55.64 | $18.85 | 223409 |
| 2025-12-01 | 57.80 | $19.08 | 241317 |
| 2025-11-28 | 55.89 | $18.81 | 157800 |
| 2025-11-26 | 56.25 | $18.85 | 329125 |
| 2025-11-25 | 57.03 | $18.94 | 344531 |
| 2025-11-24 | 51.96 | $18.22 | 331300 |
| 2025-11-21 | 50.50 | $18.03 | 361703 |
| 2025-11-20 | 44.12 | $17.28 | 336100 |
| 2025-11-19 | 43.38 | $17.20 | 275914 |
| 2025-11-18 | 42.48 | $17.10 | 318100 |
| 2025-11-17 | 41.05 | $16.94 | 327000 |
| 2025-11-14 | 45.48 | $17.60 | 254325 |
| 2025-11-13 | 46.79 | $17.78 | 281100 |
| 2025-11-12 | 48.41 | $18.00 | 470018 |
| 2025-11-11 | 47.06 | $17.83 | 473300 |
| 2025-11-10 | 43.53 | $17.40 | 461000 |
| 2025-11-07 | 40.82 | $17.09 | 405265 |
| 2025-11-06 | 37.23 | $16.70 | 479300 |
| 2025-11-05 | 41.80 | $17.44 | 217715 |
| 2025-11-04 | 39.01 | $17.15 | 324209 |
| 2025-11-03 | 38.72 | $17.12 | 281200 |
| 2025-10-31 | 35.33 | $16.77 | 294943 |
| 2025-10-30 | 36.54 | $16.99 | 363500 |
| 2025-10-29 | 34.00 | $16.73 | 390700 |
| 2025-10-28 | 34.81 | $16.89 | 515300 |
| 2025-10-27 | 38.29 | $17.53 | 404800 |
| 2025-10-24 | 38.47 | $17.56 | 577546 |
| 2025-10-23 | 33.06 | $16.99 | 515722 |
| 2025-10-22 | 36.96 | $17.71 | 633111 |
| 2025-10-21 | 40.97 | $18.34 | 126180 |
| 2025-10-20 | 41.44 | $18.41 | 191600 |
| 2025-10-17 | 36.98 | $17.96 | 261117 |
| 2025-10-16 | 34.67 | $17.74 | 239200 |
| 2025-10-15 | 42.15 | $18.86 | 175300 |
| 2025-10-14 | 43.67 | $19.05 | 140727 |
| 2025-10-13 | 38.21 | $18.56 | 133328 |
| 2025-10-10 | 34.14 | $18.23 | 256224 |
| 2025-10-09 | 39.99 | $19.00 | 242532 |
| 2025-10-08 | 39.60 | $18.97 | 182300 |
| 2025-10-07 | 38.23 | $18.86 | 204637 |
| 2025-10-06 | 39.23 | $18.99 | 270100 |
| 2025-10-03 | 34.33 | $18.60 | 237845 |
| 2025-10-02 | 35.59 | $18.78 | 152700 |
| 2025-10-01 | 38.82 | $19.21 | 412905 |
| 2025-09-30 | 39.29 | $19.27 | 256131 |
| 2025-09-29 | 39.75 | $19.33 | 101000 |
| 2025-09-26 | 44.82 | $19.94 | 246245 |
| 2025-09-25 | 46.29 | $20.10 | 87712 |
| 2025-09-24 | 46.84 | $20.16 | 109500 |
| 2025-09-23 | 48.66 | $20.36 | 119000 |
| 2025-09-22 | 48.57 | $20.35 | 186007 |
| 2025-09-19 | 51.76 | $20.70 | 478200 |
| 2025-09-18 | 57.84 | $21.29 | 412000 |
| 2025-09-17 | 52.54 | $20.70 | 204100 |
| 2025-09-16 | 51.56 | $20.60 | 199000 |
| 2025-09-15 | 54.79 | $20.90 | 139200 |
| 2025-09-12 | 56.69 | $21.07 | 79548 |
| 2025-09-11 | 59.23 | $21.29 | 95816 |
| 2025-09-10 | 57.59 | $21.09 | 72600 |
| 2025-09-09 | 57.70 | $21.10 | 113546 |
| 2025-09-08 | 61.50 | $21.44 | 117800 |
| 2025-09-05 | 60.33 | $21.28 | 164300 |
| 2025-09-04 | 64.64 | $21.65 | 92500 |
| 2025-09-03 | 61.38 | $21.19 | 113907 |
| 2025-09-02 | 62.09 | $21.25 | 121500 |
| 2025-08-29 | 65.06 | $21.50 | 125321 |
| 2025-08-28 | 65.06 | $21.50 | 169300 |
| 2025-08-27 | 64.63 | $21.43 | 142944 |
| 2025-08-26 | 64.28 | $21.37 | 162220 |
| 2025-08-25 | 63.28 | $21.20 | 167300 |
| 2025-08-22 | 64.08 | $21.28 | 335226 |
| 2025-08-21 | 55.23 | $19.96 | 93200 |
| 2025-08-20 | 56.95 | $20.13 | 143304 |
| 2025-08-19 | 56.03 | $20.01 | 191200 |
| 2025-08-18 | 56.80 | $20.09 | 162400 |
| 2025-08-15 | 55.05 | $19.85 | 287400 |
| 2025-08-14 | 61.35 | $20.49 | 247700 |
| 2025-08-13 | 61.01 | $20.44 | 217302 |
| 2025-08-12 | 57.71 | $19.96 | 159733 |
| 2025-08-11 | 50.29 | $19.07 | 117300 |
| 2025-08-08 | 48.26 | $18.86 | 175200 |
| 2025-08-07 | 45.22 | $18.56 | 133000 |
| 2025-08-06 | 47.24 | $18.79 | 120100 |
| 2025-08-05 | 49.53 | $19.04 | 196040 |
| 2025-08-04 | 48.58 | $18.94 | 224600 |
| 2025-08-01 | 45.37 | $18.61 | 232200 |
| 2025-07-31 | 51.80 | $19.30 | 221900 |
| 2025-07-30 | 55.02 | $19.60 | 235700 |
| 2025-07-29 | 60.49 | $20.06 | 216741 |
| 2025-07-28 | 61.89 | $20.17 | 191221 |
| 2025-07-25 | 63.16 | $20.27 | 240217 |
| 2025-07-24 | 62.94 | $20.24 | 425100 |
| 2025-07-23 | 62.10 | $20.12 | 149106 |
| 2025-07-22 | 60.90 | $19.95 | 173100 |
| 2025-07-21 | 60.06 | $19.83 | 148222 |
| 2025-07-18 | 61.32 | $19.95 | 268500 |
| 2025-07-17 | 60.67 | $19.85 | 264100 |
| 2025-07-16 | 57.90 | $19.44 | 177433 |
| 2025-07-15 | 57.27 | $19.35 | 251400 |
| 2025-07-14 | 64.01 | $20.02 | 221331 |
| 2025-07-11 | 62.18 | $19.73 | 157300 |
| 2025-07-10 | 64.99 | $19.99 | 242028 |
| 2025-07-09 | 63.36 | $19.72 | 126500 |
| 2025-07-08 | 63.46 | $19.73 | 259301 |
| 2025-07-07 | 60.56 | $19.26 | 256600 |
| 2025-07-03 | 64.50 | $19.64 | 149200 |
| 2025-07-02 | 61.70 | $19.19 | 215800 |
| 2025-07-01 | 59.76 | $18.90 | 260045 |
| 2025-06-30 | 54.72 | $18.23 | 253200 |
| 2025-06-27 | 53.56 | $18.09 | 631000 |
| 2025-06-26 | 52.91 | $18.01 | 160300 |
| 2025-06-25 | 48.54 | $17.50 | 132024 |
| 2025-06-24 | 50.19 | $17.69 | 164845 |
| 2025-06-23 | 46.75 | $17.31 | 155404 |
| 2025-06-20 | 40.37 | $16.69 | 232300 |
| 2025-06-18 | 39.14 | $16.58 | 125400 |
| 2025-06-17 | 39.28 | $16.60 | 139000 |
| 2025-06-16 | 41.69 | $16.94 | 170706 |
| 2025-06-13 | 42.19 | $17.01 | 109600 |
| 2025-06-12 | 47.16 | $17.65 | 106400 |
| 2025-06-11 | 49.13 | $17.88 | 159933 |
| 2025-06-10 | 51.26 | $18.12 | 385500 |
| 2025-06-09 | 46.99 | $17.65 | 201500 |
| 2025-06-06 | 44.33 | $17.38 | 415520 |
| 2025-06-05 | 40.33 | $17.00 | 108800 |
| 2025-06-04 | 41.37 | $17.14 | 167848 |
| 2025-06-03 | 42.87 | $17.34 | 325827 |
| 2025-06-02 | 41.97 | $17.25 | 180700 |
| 2025-05-30 | 44.02 | $17.53 | 170112 |
| 2025-05-29 | 45.69 | $17.75 | 130800 |
| 2025-05-28 | 42.49 | $17.41 | 127729 |
| 2025-05-27 | 44.46 | $17.68 | 198100 |
| 2025-05-23 | 38.20 | $17.06 | 229622 |
| 2025-05-22 | 39.15 | $17.20 | 116124 |
| 2025-05-21 | 39.41 | $17.24 | 157819 |
| 2025-05-20 | 45.24 | $18.04 | 166600 |
| 2025-05-19 | 45.04 | $18.02 | 118505 |
| 2025-05-16 | 45.58 | $18.09 | 155271 |
| 2025-05-15 | 46.86 | $18.26 | 169416 |
| 2025-05-14 | 47.08 | $18.29 | 160418 |
| 2025-05-13 | 47.22 | $18.31 | 276000 |
| 2025-05-12 | 44.36 | $17.95 | 368028 |
| 2025-05-09 | 43.22 | $17.81 | 199132 |
| 2025-05-08 | 42.42 | $17.71 | 188900 |
| 2025-05-07 | 38.91 | $17.28 | 201000 |
| 2025-05-06 | 39.77 | $17.44 | 155700 |
| 2025-05-05 | 39.87 | $17.46 | 208223 |
| 2025-05-02 | 40.33 | $17.55 | 253138 |
| 2025-05-01 | 34.95 | $16.86 | 268100 |
| 2025-04-30 | 34.79 | $16.84 | 238400 |
| 2025-04-29 | 35.72 | $17.06 | 158100 |
| 2025-04-28 | 34.82 | $16.94 | 224945 |
| 2025-04-25 | 33.87 | $16.81 | 341200 |
| 2025-04-24 | 34.31 | $16.93 | 534928 |
| 2025-04-23 | 46.51 | $19.48 | 125900 |
| 2025-04-22 | 43.99 | $19.14 | 177300 |
| 2025-04-21 | 37.29 | $18.33 | 182900 |
| 2025-04-17 | 38.81 | $18.61 | 149200 |
| 2025-04-16 | 37.69 | $18.48 | 146200 |
| 2025-04-15 | 37.69 | $18.48 | 215300 |
| 2025-04-14 | 33.18 | $17.95 | 163633 |
| 2025-04-11 | 31.30 | $17.74 | 180600 |
| 2025-04-10 | 32.16 | $17.95 | 356000 |
| 2025-04-09 | 34.33 | $18.46 | 294024 |
| 2025-04-08 | 23.59 | $17.34 | 210806 |
| 2025-04-07 | 24.65 | $17.65 | 219400 |
| 2025-04-04 | 24.02 | $17.59 | 301917 |
| 2025-04-03 | 26.69 | $18.35 | 274113 |
| 2025-04-02 | 41.30 | $20.89 | 119700 |
| 2025-04-01 | 38.27 | $20.65 | 118300 |
| 2025-03-31 | 38.15 | $20.64 | 251839 |
| 2025-03-28 | 37.54 | $20.59 | 278511 |
| 2025-03-27 | 43.00 | $21.27 | 92309 |
| 2025-03-26 | 43.00 | $21.27 | 110300 |
| 2025-03-25 | 43.50 | $21.33 | 134100 |
| 2025-03-24 | 44.83 | $21.49 | 114856 |
| 2025-03-21 | 39.92 | $21.04 | 338118 |
| 2025-03-20 | 40.69 | $21.14 | 98846 |
| 2025-03-19 | 42.79 | $21.41 | 113125 |
| 2025-03-18 | 41.18 | $21.26 | 95400 |
| 2025-03-17 | 39.79 | $21.13 | 115442 |
| 2025-03-14 | 38.95 | $21.05 | 133726 |
| 2025-03-13 | 34.01 | $20.60 | 125300 |
| 2025-03-12 | 35.15 | $20.79 | 142500 |
| 2025-03-11 | 33.71 | $20.66 | 171816 |
| 2025-03-10 | 33.98 | $20.71 | 220336 |
| 2025-03-07 | 39.32 | $21.58 | 187546 |
| 2025-03-06 | 40.29 | $21.72 | 146800 |
| 2025-03-05 | 41.54 | $21.90 | 223700 |
| 2025-03-04 | 43.23 | $22.14 | 198400 |
| 2025-03-03 | 48.14 | $22.77 | 151000 |
| 2025-02-28 | 49.76 | $22.96 | 188533 |
| 2025-02-27 | 46.14 | $22.56 | 187609 |
| 2025-02-26 | 46.04 | $22.55 | 121400 |
| 2025-02-25 | 46.65 | $22.63 | 167100 |
| 2025-02-24 | 45.28 | $22.47 | 165100 |
| 2025-02-21 | 46.85 | $22.69 | 208500 |
| 2025-02-20 | 54.74 | $23.65 | 144900 |
| 2025-02-19 | 55.67 | $23.75 | 120943 |
| 2025-02-18 | 56.49 | $23.84 | 253632 |
| 2025-02-14 | 56.57 | $23.85 | 117700 |
| 2025-02-13 | 55.66 | $23.71 | 184700 |
| 2025-02-12 | 53.32 | $23.36 | 174000 |
| 2025-02-11 | 58.24 | $23.95 | 142000 |
| 2025-02-10 | 53.00 | $23.20 | 159319 |
| 2025-02-07 | 52.55 | $23.14 | 298836 |
| 2025-02-06 | 52.79 | $23.17 | 182945 |
| 2025-02-05 | 52.65 | $23.15 | 147526 |
| 2025-02-04 | 51.09 | $22.92 | 190100 |
| 2025-02-03 | 49.01 | $22.62 | 239900 |
| 2025-01-31 | 53.17 | $23.20 | 260348 |
| 2025-01-30 | 52.37 | $23.08 | 192800 |
| 2025-01-29 | 52.73 | $23.13 | 131000 |
| 2025-01-28 | 53.34 | $23.22 | 151925 |
| 2025-01-27 | 55.46 | $23.53 | 364017 |
| 2025-01-24 | 53.77 | $23.23 | 249836 |
| 2025-01-23 | 55.44 | $23.48 | 402200 |
| 2025-01-22 | 48.96 | $22.40 | 227500 |
| 2025-01-21 | 51.11 | $22.73 | 222625 |
| 2025-01-17 | 47.66 | $22.21 | 125015 |
| 2025-01-16 | 45.19 | $21.86 | 158504 |
| 2025-01-15 | 46.07 | $22.01 | 126400 |
| 2025-01-14 | 40.93 | $21.31 | 136644 |
| 2025-01-13 | 34.49 | $20.55 | 194300 |
| 2025-01-10 | 30.61 | $20.14 | 197419 |
| 2025-01-08 | 35.14 | $21.08 | 185600 |
| 2025-01-07 | 36.68 | $21.36 | 237002 |
| 2025-01-06 | 37.98 | $21.59 | 181900 |
| 2025-01-03 | 39.06 | $21.78 | 176125 |
| 2025-01-02 | 37.08 | $21.56 | 135022 |
| 2024-12-31 | 42.09 | $22.41 | 157600 |
| 2024-12-30 | 42.28 | $22.44 | 101503 |
| 2024-12-27 | 41.35 | $22.33 | 144800 |
| 2024-12-26 | 43.27 | $22.65 | 108400 |
| 2024-12-24 | 43.04 | $22.62 | 90937 |
| 2024-12-23 | 43.04 | $22.62 | 286843 |
| 2024-12-20 | 40.82 | $22.32 | 1.3M |
| 2024-12-19 | 41.27 | $22.41 | 261500 |
| 2024-12-18 | 43.60 | $22.86 | 312441 |
| 2024-12-17 | 52.55 | $24.29 | 195729 |
| 2024-12-16 | 57.23 | $24.89 | 187500 |
| 2024-12-13 | 54.88 | $24.52 | 157821 |
| 2024-12-12 | 57.39 | $24.83 | 201900 |
| 2024-12-11 | 59.48 | $25.08 | 237731 |
| 2024-12-10 | 61.26 | $25.29 | 385510 |
| 2024-12-09 | 59.90 | $25.04 | 178400 |
| 2024-12-06 | 64.82 | $25.61 | 259500 |
| 2024-12-05 | 62.68 | $25.19 | 260500 |
| 2024-12-04 | 64.91 | $25.44 | 292647 |
| 2024-12-03 | 62.95 | $25.05 | 154900 |
| 2024-12-02 | 64.18 | $25.19 | 273900 |
| 2024-11-29 | 62.60 | $24.87 | 122700 |
| 2024-11-27 | 64.37 | $25.08 | 220200 |
| 2024-11-26 | 64.23 | $25.05 | 201048 |
| 2024-11-25 | 68.39 | $25.55 | 429600 |
| 2024-11-22 | 69.59 | $25.69 | 435800 |
| 2024-11-21 | 66.52 | $24.92 | 385106 |
| 2024-11-20 | 61.65 | $23.90 | 320000 |
| 2024-11-19 | 60.64 | $23.71 | 144600 |
| 2024-11-18 | 59.63 | $23.52 | 134600 |
| 2024-11-15 | 62.36 | $23.86 | 144300 |
| 2024-11-14 | 63.49 | $24.00 | 265300 |
| 2024-11-13 | 63.97 | $24.06 | 245042 |
| 2024-11-12 | 66.00 | $24.32 | 256635 |
| 2024-11-11 | 66.78 | $24.42 | 312425 |
| 2024-11-08 | 65.14 | $24.00 | 191343 |
| 2024-11-07 | 64.39 | $23.81 | 340000 |
| 2024-11-06 | 66.99 | $24.17 | 692400 |
| 2024-11-05 | 53.29 | $21.42 | 138915 |
| 2024-11-04 | 48.90 | $20.82 | 150800 |
| 2024-11-01 | 49.79 | $20.94 | 138800 |
| 2024-10-31 | 52.67 | $21.32 | 264700 |
| 2024-10-30 | 53.92 | $21.48 | 383643 |
| 2024-10-29 | 54.30 | $21.53 | 153915 |
| 2024-10-28 | 57.98 | $22.00 | 300326 |
| 2024-10-25 | 50.38 | $20.88 | 225922 |
| 2024-10-24 | 48.65 | $20.66 | 188600 |
| 2024-10-23 | 45.44 | $20.27 | 150900 |
| 2024-10-22 | 48.15 | $20.64 | 199212 |
| 2024-10-21 | 47.26 | $20.53 | 255546 |
| 2024-10-18 | 50.39 | $20.95 | 211546 |
| 2024-10-17 | 52.19 | $21.18 | 142200 |
| 2024-10-16 | 52.05 | $21.16 | 303813 |
| 2024-10-15 | 48.74 | $20.70 | 271500 |
| 2024-10-14 | 46.68 | $20.43 | 154000 |
| 2024-10-11 | 44.65 | $20.17 | 278411 |
| 2024-10-10 | 40.42 | $19.66 | 163534 |
| 2024-10-09 | 41.36 | $19.82 | 136632 |
| 2024-10-08 | 41.94 | $19.92 | 153000 |
| 2024-10-07 | 43.27 | $20.15 | 71546 |
| 2024-10-04 | 44.91 | $20.43 | 134727 |
| 2024-10-03 | 43.08 | $20.18 | 110802 |
| 2024-10-02 | 43.52 | $20.26 | 165933 |
| 2024-10-01 | 43.63 | $20.28 | 254100 |
| 2024-09-30 | 49.91 | $21.37 | 497607 |
| 2024-09-27 | 43.85 | $20.51 | 874240 |
| 2024-09-26 | 43.62 | $20.48 | 1.4M |
| 2024-09-25 | 45.72 | $20.84 | 80820 |
| 2024-09-24 | 48.04 | $21.22 | 55900 |
| 2024-09-23 | 50.07 | $21.54 | 68101 |
| 2024-09-20 | 50.84 | $21.66 | 335016 |
| 2024-09-19 | 57.06 | $22.56 | 111317 |
| 2024-09-18 | 53.71 | $22.00 | 81244 |
| 2024-09-17 | 53.22 | $21.92 | 73200 |
| 2024-09-16 | 51.93 | $21.71 | 67700 |
| 2024-09-13 | 51.33 | $21.61 | 89640 |
| 2024-09-12 | 45.91 | $20.77 | 57500 |
| 2024-09-11 | 44.30 | $20.54 | 55447 |
| 2024-09-10 | 46.60 | $20.94 | 68430 |
| 2024-09-09 | 46.00 | $20.85 | 75300 |
| 2024-09-06 | 45.22 | $20.73 | 52346 |
| 2024-09-05 | 46.55 | $20.98 | 48041 |
| 2024-09-04 | 47.83 | $21.22 | 48800 |
| 2024-09-03 | 49.27 | $21.49 | 74100 |
| 2024-08-30 | 52.45 | $22.06 | 140418 |
| 2024-08-29 | 51.57 | $21.89 | 62100 |
| 2024-08-28 | 50.17 | $21.62 | 84600 |
| 2024-08-27 | 50.53 | $21.69 | 93517 |
| 2024-08-26 | 50.14 | $21.61 | 136400 |
| 2024-08-23 | 52.38 | $22.07 | 139817 |
| 2024-08-22 | 45.59 | $20.72 | 53700 |
| 2024-08-21 | 45.68 | $20.74 | 51900 |
| 2024-08-20 | 44.94 | $20.60 | 66300 |
| 2024-08-19 | 47.38 | $21.16 | 94100 |
| 2024-08-16 | 44.95 | $20.68 | 78800 |
| 2024-08-15 | 42.52 | $20.22 | 92400 |
| 2024-08-14 | 38.79 | $19.55 | 92700 |
| 2024-08-13 | 39.97 | $19.87 | 88149 |
| 2024-08-12 | 36.96 | $19.34 | 90100 |
| 2024-08-09 | 37.43 | $19.48 | 99700 |
| 2024-08-08 | 38.19 | $19.71 | 89443 |
| 2024-08-07 | 34.57 | $19.05 | 120708 |
| 2024-08-06 | 35.20 | $19.26 | 236600 |
| 2024-08-05 | 33.63 | $18.97 | 226203 |
| 2024-08-02 | 36.68 | $20.02 | 170600 |
| 2024-08-01 | 40.55 | $21.18 | 169228 |
| 2024-07-31 | 45.71 | $22.49 | 216400 |
| 2024-07-30 | 44.95 | $22.34 | 162700 |
| 2024-07-29 | 42.44 | $21.85 | 201801 |
| 2024-07-26 | 44.98 | $22.49 | 265400 |
| 2024-07-25 | 53.45 | $24.27 | 307535 |
| 2024-07-24 | 67.75 | $26.37 | 215700 |
| 2024-07-23 | 70.74 | $26.72 | 226800 |
| 2024-07-22 | 69.23 | $26.31 | 168300 |
| 2024-07-19 | 67.22 | $25.80 | 184000 |
| 2024-07-18 | 69.07 | $26.02 | 219600 |
| 2024-07-17 | 74.26 | $26.61 | 285400 |
| 2024-07-16 | 71.61 | $25.84 | 342306 |
| 2024-07-15 | 68.28 | $25.01 | 313445 |
| 2024-07-12 | 65.03 | $24.32 | 200400 |
| 2024-07-11 | 64.58 | $24.23 | 203933 |
| 2024-07-10 | 59.47 | $23.30 | 101300 |
| 2024-07-09 | 54.05 | $22.50 | 73786 |
| 2024-07-08 | 51.91 | $22.22 | 68000 |
| 2024-07-05 | 50.67 | $22.06 | 86800 |
| 2024-07-03 | 54.35 | $22.50 | 89348 |
| 2024-07-02 | 58.17 | $22.92 | 97500 |
| 2024-07-01 | 56.65 | $22.70 | 134400 |
| 2024-06-28 | 56.65 | $22.70 | 965610 |
| 2024-06-27 | 49.94 | $21.80 | 115400 |
| 2024-06-26 | 45.87 | $21.34 | 128200 |
| 2024-06-25 | 41.97 | $20.94 | 102600 |
| 2024-06-24 | 44.48 | $21.27 | 191843 |
| 2024-06-21 | 39.81 | $20.82 | 258123 |
| 2024-06-20 | 41.50 | $21.05 | 93442 |
| 2024-06-18 | 42.55 | $21.19 | 142000 |
| 2024-06-17 | 45.68 | $21.59 | 109812 |
| 2024-06-14 | 42.89 | $21.31 | 89245 |
| 2024-06-13 | 45.93 | $21.69 | 74945 |
| 2024-06-12 | 49.25 | $22.07 | 106713 |
| 2024-06-11 | 42.14 | $21.39 | 67724 |
| 2024-06-10 | 41.57 | $21.34 | 93500 |
| 2024-06-07 | 45.04 | $21.75 | 54229 |
| 2024-06-06 | 45.30 | $21.78 | 56833 |
| 2024-06-05 | 45.30 | $21.78 | 55400 |
| 2024-06-04 | 44.32 | $21.68 | 86940 |
| 2024-06-03 | 48.25 | $22.16 | 113941 |
| 2024-05-31 | 47.14 | $22.04 | 134703 |
| 2024-05-30 | 45.08 | $21.82 | 55134 |
| 2024-05-29 | 40.70 | $21.38 | 75217 |
| 2024-05-28 | 44.87 | $21.92 | 71400 |
| 2024-05-24 | 48.27 | $22.31 | 49500 |
| 2024-05-23 | 46.49 | $22.13 | 76614 |
| 2024-05-22 | 51.85 | $22.70 | 67625 |
| 2024-05-21 | 54.58 | $22.96 | 69809 |
| 2024-05-20 | 55.21 | $23.02 | 85500 |
| 2024-05-17 | 58.68 | $23.34 | 90230 |
| 2024-05-16 | 57.57 | $23.20 | 87704 |
| 2024-05-15 | 57.78 | $23.22 | 73910 |
| 2024-05-14 | 57.71 | $23.21 | 52300 |
| 2024-05-13 | 56.04 | $22.98 | 52500 |
| 2024-05-10 | 56.04 | $22.98 | 62017 |
| 2024-05-09 | 57.38 | $23.13 | 67500 |
| 2024-05-08 | 54.93 | $22.77 | 54900 |
| 2024-05-07 | 52.57 | $22.44 | 71500 |
| 2024-05-06 | 54.04 | $22.62 | 116026 |
| 2024-05-03 | 53.97 | $22.61 | 83600 |
| 2024-05-02 | 54.20 | $22.64 | 81100 |
| 2024-05-01 | 52.35 | $22.35 | 56400 |
| 2024-04-30 | 47.55 | $21.66 | 87500 |
| 2024-04-29 | 49.12 | $21.89 | 82700 |
| 2024-04-26 | 46.88 | $21.58 | 71645 |
| 2024-04-25 | 50.27 | $22.08 | 205523 |
| 2024-04-24 | 55.11 | $22.72 | 83900 |
| 2024-04-23 | 55.11 | $22.72 | 70545 |
| 2024-04-22 | 52.60 | $22.33 | 95400 |
| 2024-04-19 | 51.61 | $22.18 | 103244 |
| 2024-04-18 | 45.16 | $21.29 | 93800 |
| 2024-04-17 | 41.05 | $20.80 | 47100 |
| 2024-04-16 | 41.84 | $20.93 | 43200 |
| 2024-04-15 | 42.20 | $20.99 | 55400 |
| 2024-04-12 | 43.13 | $21.15 | 51100 |
| 2024-04-11 | 44.35 | $21.36 | 57509 |
| 2024-04-10 | 43.56 | $21.25 | 88423 |
| 2024-04-09 | 53.02 | $22.70 | 50400 |
| 2024-04-08 | 54.49 | $22.89 | 98600 |
| 2024-04-05 | 50.50 | $22.31 | 42400 |
| 2024-04-04 | 49.71 | $22.20 | 73600 |
| 2024-04-03 | 50.13 | $22.26 | 68543 |
| 2024-04-02 | 50.33 | $22.29 | 71700 |
| 2024-04-01 | 53.66 | $22.78 | 57006 |
| 2024-03-28 | 57.41 | $23.29 | 106600 |
| 2024-03-27 | 56.22 | $23.08 | 73300 |
| 2024-03-26 | 49.00 | $21.97 | 38344 |
| 2024-03-25 | 51.17 | $22.27 | 33700 |
| 2024-03-22 | 51.03 | $22.25 | 48400 |
| 2024-03-21 | 55.30 | $22.83 | 76100 |
| 2024-03-20 | 51.87 | $22.31 | 60037 |
| 2024-03-19 | 45.09 | $21.43 | 57100 |
| 2024-03-18 | 45.58 | $21.50 | 93500 |
| 2024-03-15 | 48.86 | $21.96 | 201421 |
| 2024-03-14 | 46.80 | $21.70 | 113900 |
| 2024-03-13 | 49.26 | $22.04 | 63149 |
| 2024-03-12 | 47.88 | $21.86 | 55716 |
| 2024-03-11 | 49.15 | $22.04 | 85638 |
| 2024-03-08 | 50.71 | $22.26 | 70000 |
| 2024-03-07 | 49.04 | $22.02 | 61200 |
| 2024-03-06 | 47.26 | $21.77 | 111600 |
| 2024-03-05 | 45.68 | $21.55 | 99143 |
| 2024-03-04 | 38.06 | $20.60 | 67656 |
| 2024-03-01 | 40.14 | $20.97 | 86542 |
| 2024-02-29 | 41.42 | $21.19 | 74206 |
| 2024-02-28 | 40.10 | $21.03 | 62300 |
| 2024-02-27 | 41.78 | $21.33 | 75400 |
| 2024-02-26 | 42.80 | $21.51 | 68500 |
| 2024-02-23 | 44.23 | $21.76 | 67731 |
| 2024-02-22 | 42.63 | $21.54 | 102800 |
| 2024-02-21 | 43.99 | $21.79 | 63920 |
| 2024-02-20 | 45.94 | $22.14 | 88500 |
| 2024-02-16 | 47.96 | $22.49 | 83424 |
| 2024-02-15 | 50.17 | $22.86 | 141400 |
| 2024-02-14 | 43.16 | $21.82 | 73948 |
| 2024-02-13 | 40.88 | $21.52 | 125900 |
| 2024-02-12 | 50.58 | $23.03 | 110143 |
| 2024-02-09 | 47.94 | $22.69 | 103640 |
| 2024-02-08 | 43.47 | $22.16 | 109900 |
| 2024-02-07 | 41.11 | $21.90 | 145302 |
| 2024-02-06 | 40.56 | $21.84 | 118843 |
| 2024-02-05 | 40.12 | $21.79 | 114000 |
| 2024-02-02 | 42.13 | $22.13 | 96430 |
| 2024-02-01 | 43.09 | $22.29 | 110733 |
| 2024-01-31 | 45.05 | $22.61 | 132746 |
| 2024-01-30 | 51.10 | $23.49 | 82706 |
| 2024-01-29 | 55.28 | $24.01 | 137000 |
| 2024-01-26 | 56.63 | $24.17 | 141332 |
| 2024-01-25 | 58.68 | $24.41 | 172200 |
| 2024-01-24 | 57.21 | $24.17 | 74700 |
| 2024-01-23 | 55.45 | $23.89 | 75939 |
| 2024-01-22 | 56.39 | $24.01 | 71200 |
| 2024-01-19 | 51.44 | $23.25 | 82914 |
| 2024-01-18 | 45.99 | $22.54 | 60143 |
| 2024-01-17 | 45.99 | $22.54 | 71900 |
| 2024-01-16 | 47.34 | $22.74 | 99100 |
| 2024-01-12 | 50.58 | $23.20 | 65100 |
| 2024-01-11 | 52.44 | $23.45 | 74700 |
| 2024-01-10 | 56.12 | $23.92 | 34644 |
| 2024-01-09 | 55.49 | $23.82 | 47800 |
| 2024-01-08 | 59.12 | $24.27 | 73226 |
| 2024-01-05 | 59.70 | $24.34 | 143100 |
| 2024-01-04 | 59.16 | $24.24 | 49531 |
| 2024-01-03 | 59.54 | $24.29 | 74400 |
| 2024-01-02 | 64.08 | $24.87 | 112818 |
| 2023-12-29 | 62.68 | $24.57 | 57500 |
| 2023-12-28 | 69.16 | $25.33 | 80727 |
| 2023-12-27 | 70.07 | $25.43 | 47501 |
| 2023-12-26 | 71.22 | $25.56 | 38509 |
| 2023-12-22 | 68.33 | $24.80 | 46424 |
| 2023-12-21 | 67.34 | $24.56 | 94600 |
| 2023-12-20 | 67.93 | $24.63 | 226600 |
| 2023-12-19 | 68.90 | $24.75 | 88600 |
| 2023-12-18 | 67.27 | $24.31 | 70000 |
| 2023-12-15 | 70.14 | $24.67 | 203600 |
| 2023-12-14 | 72.84 | $25.00 | 107238 |
| 2023-12-13 | 72.50 | $24.89 | 117368 |
| 2023-12-12 | 66.28 | $23.16 | 34000 |
| 2023-12-11 | 67.88 | $23.35 | 77426 |
| 2023-12-08 | 66.96 | $23.12 | 54400 |
| 2023-12-07 | 65.62 | $22.79 | 62500 |
| 2023-12-06 | 60.86 | $21.75 | 64843 |
| 2023-12-05 | 62.93 | $22.01 | 39600 |
| 2023-12-04 | 64.70 | $22.23 | 53200 |
| 2023-12-01 | 63.18 | $21.89 | 93800 |
| 2023-11-30 | 57.10 | $20.71 | 74827 |
| 2023-11-29 | 61.87 | $21.29 | 48700 |
| 2023-11-28 | 58.40 | $20.68 | 31900 |
| 2023-11-27 | 61.45 | $21.03 | 34439 |
| 2023-11-24 | 61.54 | $21.04 | 17100 |
| 2023-11-22 | 61.87 | $21.08 | 40100 |
| 2023-11-21 | 60.49 | $20.81 | 54700 |
| 2023-11-20 | 61.67 | $20.96 | 54200 |
| 2023-11-17 | 62.75 | $21.10 | 70516 |
| 2023-11-16 | 59.63 | $20.45 | 30700 |
| 2023-11-15 | 62.54 | $20.83 | 74800 |
| 2023-11-14 | 64.42 | $21.07 | 82743 |
| 2023-11-13 | 53.06 | $19.04 | 32548 |
| 2023-11-10 | 53.87 | $19.14 | 35207 |
| 2023-11-09 | 52.50 | $18.94 | 32713 |
| 2023-11-08 | 54.34 | $19.18 | 48100 |
| 2023-11-07 | 56.12 | $19.41 | 44500 |
| 2023-11-06 | 58.51 | $19.71 | 54400 |
| 2023-11-03 | 60.55 | $19.96 | 66100 |
| 2023-11-02 | 56.46 | $19.25 | 60011 |
| 2023-11-01 | 48.78 | $18.17 | 49939 |
| 2023-10-31 | 49.23 | $18.23 | 55622 |
| 2023-10-30 | 47.60 | $18.02 | 62623 |
| 2023-10-27 | 44.44 | $17.63 | 42100 |
| 2023-10-26 | 46.41 | $17.92 | 50236 |
| 2023-10-25 | 42.02 | $17.40 | 87000 |
| 2023-10-24 | 39.09 | $17.08 | 84139 |
| 2023-10-23 | 40.05 | $17.24 | 49216 |
| 2023-10-20 | 39.88 | $17.22 | 118515 |
| 2023-10-19 | 51.53 | $18.85 | 53386 |
| 2023-10-18 | 52.97 | $19.01 | 40700 |
| 2023-10-17 | 57.36 | $19.47 | 68400 |
| 2023-10-16 | 53.29 | $18.96 | 59218 |
| 2023-10-13 | 47.91 | $18.38 | 38742 |
| 2023-10-12 | 50.88 | $18.69 | 51737 |
| 2023-10-11 | 54.85 | $19.07 | 42800 |
| 2023-10-10 | 53.68 | $18.94 | 36700 |
| 2023-10-09 | 53.23 | $18.89 | 43700 |
| 2023-10-06 | 49.35 | $18.47 | 48313 |
| 2023-10-05 | 49.54 | $18.49 | 75800 |
| 2023-10-04 | 39.09 | $17.53 | 126236 |
| 2023-10-03 | 38.71 | $17.50 | 47609 |
| 2023-10-02 | 38.10 | $17.45 | 75226 |
| 2023-09-29 | 37.99 | $17.44 | 63832 |
| 2023-09-28 | 37.43 | $17.39 | 46429 |
| 2023-09-27 | 37.88 | $17.46 | 38800 |
| 2023-09-26 | 39.58 | $17.72 | 40600 |
| 2023-09-25 | 41.77 | $18.04 | 31105 |
| 2023-09-22 | 38.11 | $17.68 | 31213 |
| 2023-09-21 | 39.41 | $17.88 | 40644 |
| 2023-09-20 | 41.51 | $18.19 | 59000 |
| 2023-09-19 | 41.99 | $18.26 | 63334 |
| 2023-09-18 | 41.07 | $18.16 | 69448 |
| 2023-09-15 | 48.99 | $19.23 | 583300 |
| 2023-09-14 | 53.47 | $19.72 | 57400 |
| 2023-09-13 | 49.14 | $19.24 | 85033 |
| 2023-09-12 | 53.58 | $19.69 | 41700 |
| 2023-09-11 | 53.69 | $19.70 | 66699 |
| 2023-09-08 | 51.85 | $19.49 | 50883 |
| 2023-09-07 | 50.33 | $19.32 | 79707 |
| 2023-09-06 | 50.07 | $19.29 | 60264 |
| 2023-09-05 | 50.07 | $19.29 | 75709 |
| 2023-09-01 | 51.98 | $19.52 | 53320 |
| 2023-08-31 | 45.55 | $18.77 | 89363 |
| 2023-08-30 | 46.09 | $18.84 | 54243 |
| 2023-08-29 | 47.81 | $19.06 | 72616 |
| 2023-08-28 | 43.45 | $18.58 | 98046 |
| 2023-08-25 | 42.59 | $18.49 | 45440 |
| 2023-08-24 | 44.51 | $18.76 | 61900 |
| 2023-08-23 | 43.80 | $18.68 | 61743 |
| 2023-08-22 | 44.47 | $18.78 | 45800 |
| 2023-08-21 | 47.63 | $19.23 | 41514 |
| 2023-08-18 | 50.98 | $19.67 | 50900 |
| 2023-08-17 | 50.30 | $19.58 | 35400 |
| 2023-08-16 | 47.21 | $19.18 | 51132 |
| 2023-08-15 | 47.91 | $19.28 | 52322 |
| 2023-08-14 | 52.31 | $19.87 | 45600 |
| 2023-08-11 | 54.66 | $20.16 | 44100 |
| 2023-08-10 | 55.39 | $20.25 | 41312 |
| 2023-08-09 | 54.75 | $20.15 | 39424 |
| 2023-08-08 | 58.66 | $20.64 | 46700 |
| 2023-08-07 | 59.40 | $20.73 | 54900 |
| 2023-08-04 | 56.87 | $20.29 | 35103 |
| 2023-08-03 | 57.81 | $20.41 | 62400 |
| 2023-08-02 | 56.33 | $20.15 | 58500 |
| 2023-08-01 | 55.60 | $20.02 | 47900 |
| 2023-07-31 | 54.47 | $19.82 | 68500 |
| 2023-07-28 | 55.54 | $19.98 | 46300 |
| 2023-07-27 | 56.33 | $20.10 | 59600 |
| 2023-07-26 | 57.36 | $20.26 | 69400 |
| 2023-07-25 | 53.96 | $19.58 | 47919 |
| 2023-07-24 | 57.75 | $20.17 | 83939 |
| 2023-07-21 | 53.78 | $19.41 | 71700 |
| 2023-07-20 | 59.52 | $20.23 | 71341 |
| 2023-07-19 | 58.12 | $19.96 | 63600 |
| 2023-07-18 | 53.79 | $19.19 | 63101 |
| 2023-07-17 | 50.25 | $18.63 | 55600 |
| 2023-07-14 | 48.71 | $18.40 | 64601 |
| 2023-07-13 | 53.19 | $19.06 | 50901 |
| 2023-07-12 | 51.12 | $18.74 | 61918 |
| 2023-07-11 | 47.31 | $18.19 | 35500 |
| 2023-07-10 | 46.15 | $18.03 | 41213 |
| 2023-07-07 | 44.78 | $17.84 | 70400 |
| 2023-07-06 | 43.19 | $17.62 | 65333 |
| 2023-07-05 | 43.96 | $17.76 | 72340 |
| 2023-07-03 | 43.89 | $17.75 | 39246 |
| 2023-06-30 | 40.06 | $17.19 | 83032 |
| 2023-06-29 | 42.94 | $17.77 | 95914 |
| 2023-06-28 | 43.67 | $17.91 | 58141 |
| 2023-06-27 | 44.58 | $18.09 | 52008 |
| 2023-06-26 | 43.52 | $17.92 | 86734 |
| 2023-06-23 | 45.27 | $18.28 | 420200 |
| 2023-06-22 | 42.97 | $17.90 | 97900 |
| 2023-06-21 | 48.12 | $18.92 | 72517 |
| 2023-06-20 | 49.38 | $19.15 | 89500 |
| 2023-06-16 | 52.40 | $19.68 | 132700 |
| 2023-06-15 | 53.22 | $19.82 | 63400 |
| 2023-06-14 | 53.17 | $19.81 | 63600 |
| 2023-06-13 | 56.28 | $20.36 | 68700 |
| 2023-06-12 | 53.91 | $19.85 | 81400 |
| 2023-06-09 | 54.63 | $19.98 | 40142 |
| 2023-06-08 | 57.84 | $20.55 | 58200 |
| 2023-06-07 | 58.94 | $20.74 | 115520 |
| 2023-06-06 | 54.91 | $19.80 | 79827 |
| 2023-06-05 | 47.60 | $18.39 | 67000 |
| 2023-06-02 | 53.11 | $19.34 | 81500 |
| 2023-06-01 | 43.24 | $17.84 | 61100 |
| 2023-05-31 | 41.77 | $17.65 | 255445 |
| 2023-05-30 | 47.09 | $18.52 | 39937 |
| 2023-05-26 | 48.23 | $18.69 | 31430 |
| 2023-05-25 | 46.04 | $18.39 | 44833 |
| 2023-05-24 | 46.73 | $18.50 | 57742 |
| 2023-05-23 | 47.16 | $18.57 | 58500 |
| 2023-05-22 | 45.19 | $18.28 | 74228 |
| 2023-05-19 | 43.74 | $18.07 | 71839 |
| 2023-05-18 | 42.93 | $17.95 | 65200 |
| 2023-05-17 | 41.79 | $17.78 | 99900 |
| 2023-05-16 | 35.07 | $16.85 | 43300 |
| 2023-05-15 | 35.66 | $16.99 | 73204 |
| 2023-05-12 | 32.35 | $16.56 | 79443 |
| 2023-05-11 | 30.04 | $16.27 | 76636 |
| 2023-05-10 | 31.30 | $16.63 | 68406 |
| 2023-05-09 | 29.58 | $16.41 | 40212 |
| 2023-05-08 | 30.81 | $16.78 | 43335 |
| 2023-05-05 | 31.41 | $16.96 | 78632 |
| 2023-05-04 | 28.69 | $16.59 | 109900 |
| 2023-05-03 | 28.99 | $16.69 | 105819 |
| 2023-05-02 | 25.41 | $16.20 | 69116 |
| 2023-05-01 | 31.96 | $18.30 | 60800 |
| 2023-04-28 | 33.12 | $18.60 | 82200 |
| 2023-04-27 | 32.43 | $18.51 | 72700 |
| 2023-04-26 | 30.43 | $18.25 | 71413 |
| 2023-04-25 | 29.75 | $18.16 | 93800 |
| 2023-04-24 | 30.93 | $18.53 | 78800 |
| 2023-04-21 | 29.20 | $18.29 | 110435 |
| 2023-04-20 | 31.86 | $19.13 | 78417 |
| 2023-04-19 | 32.02 | $19.18 | 70831 |
| 2023-04-18 | 29.88 | $18.87 | 63300 |
| 2023-04-17 | 32.32 | $19.65 | 82600 |
| 2023-04-14 | 30.60 | $19.40 | 67449 |
| 2023-04-13 | 31.60 | $19.73 | 60400 |
| 2023-04-12 | 30.28 | $19.53 | 56300 |
| 2023-04-11 | 31.05 | $19.80 | 105500 |
| 2023-04-10 | 34.96 | $21.05 | 113836 |
| 2023-04-06 | 31.69 | $20.55 | 49038 |
| 2023-04-05 | 32.28 | $20.74 | 52800 |
| 2023-04-04 | 33.10 | $21.01 | 58932 |
| 2023-04-03 | 36.56 | $22.06 | 121400 |
| 2023-03-31 | 34.71 | $21.76 | 449925 |
| 2023-03-30 | 31.81 | $21.30 | 89319 |
| 2023-03-29 | 33.18 | $21.75 | 91038 |
| 2023-03-28 | 34.76 | $22.25 | 69700 |
| 2023-03-27 | 35.01 | $22.33 | 74200 |
| 2023-03-24 | 33.63 | $22.09 | 104242 |
| 2023-03-23 | 31.75 | $21.76 | 81800 |
| 2023-03-22 | 33.07 | $22.25 | 71100 |
| 2023-03-21 | 36.64 | $23.45 | 109201 |
| 2023-03-20 | 28.18 | $22.07 | 122700 |
| 2023-03-17 | 29.48 | $22.55 | 136049 |
| 2023-03-16 | 33.42 | $23.84 | 116000 |
| 2023-03-15 | 27.81 | $23.05 | 146941 |
| 2023-03-14 | 29.39 | $23.58 | 157844 |
| 2023-03-13 | 24.31 | $22.92 | 127800 |
| 2023-03-10 | 32.00 | $25.24 | 97700 |
| 2023-03-09 | 32.80 | $25.43 | 76300 |
| 2023-03-08 | 39.29 | $26.74 | 54300 |
| 2023-03-07 | 40.04 | $26.87 | 31300 |
| 2023-03-06 | 44.28 | $27.56 | 45900 |
| 2023-03-03 | 46.66 | $27.91 | 43100 |
| 2023-03-02 | 45.14 | $27.72 | 31418 |
| 2023-03-01 | 50.31 | $28.44 | 47216 |
| 2023-02-28 | 50.01 | $28.40 | 90400 |
| 2023-02-27 | 51.11 | $28.55 | 36800 |
| 2023-02-24 | 52.29 | $28.71 | 52700 |
| 2023-02-23 | 55.30 | $29.11 | 57708 |
| 2023-02-22 | 53.25 | $28.79 | 76929 |
| 2023-02-21 | 52.48 | $28.67 | 30502 |
| 2023-02-17 | 56.01 | $29.15 | 40630 |
| 2023-02-16 | 54.68 | $28.93 | 41500 |
| 2023-02-15 | 57.22 | $29.27 | 28500 |
| 2023-02-14 | 55.67 | $29.00 | 25422 |
| 2023-02-13 | 58.82 | $29.42 | 31800 |
| 2023-02-10 | 56.12 | $28.94 | 25142 |
| 2023-02-09 | 55.37 | $28.81 | 31600 |
| 2023-02-08 | 58.29 | $29.21 | 34108 |
| 2023-02-07 | 62.44 | $29.74 | 42100 |
| 2023-02-06 | 62.10 | $29.67 | 91910 |
| 2023-02-03 | 63.02 | $29.79 | 66200 |
| 2023-02-02 | 60.51 | $29.25 | 88849 |
| 2023-02-01 | 54.59 | $28.16 | 52946 |
| 2023-01-31 | 52.61 | $27.84 | 79802 |
| 2023-01-30 | 47.96 | $27.15 | 61000 |
| 2023-01-27 | 44.99 | $26.75 | 30509 |
| 2023-01-26 | 44.62 | $26.70 | 44042 |
| 2023-01-25 | 47.51 | $27.17 | 32300 |
| 2023-01-24 | 48.60 | $27.34 | 56600 |
| 2023-01-23 | 52.05 | $27.86 | 68200 |
| 2023-01-20 | 49.22 | $27.43 | 149400 |
| 2023-01-19 | 48.06 | $27.26 | 71600 |
| 2023-01-18 | 49.32 | $27.46 | 69623 |
| 2023-01-17 | 51.28 | $27.77 | 51827 |
| 2023-01-13 | 52.96 | $28.03 | 37828 |
| 2023-01-12 | 51.09 | $27.71 | 40705 |
| 2023-01-11 | 48.97 | $27.36 | 46600 |
| 2023-01-10 | 48.31 | $27.25 | 47700 |
| 2023-01-09 | 47.72 | $27.15 | 55700 |
| 2023-01-06 | 48.13 | $27.23 | 82438 |
| 2023-01-05 | 45.76 | $26.81 | 40300 |
| 2023-01-04 | 46.88 | $27.04 | 156448 |
| 2023-01-03 | 44.36 | $26.59 | 137300 |
| 2022-12-30 | 45.50 | $26.84 | 62200 |
| 2022-12-29 | 45.95 | $26.94 | 40400 |
| 2022-12-28 | 43.46 | $26.47 | 35216 |
| 2022-12-27 | 44.84 | $26.80 | 55200 |
| 2022-12-23 | 45.50 | $26.96 | 46500 |
| 2022-12-22 | 44.08 | $26.67 | 69900 |
| 2022-12-21 | 48.66 | $27.77 | 86847 |
| 2022-12-20 | 43.48 | $26.75 | 144043 |
| 2022-12-19 | 46.54 | $27.45 | 258124 |
| 2022-12-16 | 31.94 | $25.20 | 204810 |
| 2022-12-15 | 33.16 | $25.52 | 99100 |
| 2022-12-14 | 36.53 | $26.33 | 117200 |
| 2022-12-13 | 40.58 | $27.17 | 174600 |
| 2022-12-12 | 44.26 | $27.83 | 42242 |
| 2022-12-09 | 42.46 | $27.59 | 26245 |
| 2022-12-08 | 44.62 | $27.97 | 33800 |
| 2022-12-07 | 44.41 | $27.94 | 36618 |
| 2022-12-06 | 44.90 | $28.03 | 32600 |
| 2022-12-05 | 45.98 | $28.23 | 116144 |
| 2022-12-02 | 55.72 | $29.77 | 28740 |
| 2022-12-01 | 55.72 | $29.77 | 58844 |
| 2022-11-30 | 53.95 | $29.46 | 79400 |
| 2022-11-29 | 51.38 | $29.03 | 40311 |
| 2022-11-28 | 52.75 | $29.24 | 86000 |
| 2022-11-25 | 51.40 | $29.01 | 58212 |
| 2022-11-23 | 55.51 | $29.64 | 20904 |
| 2022-11-22 | 57.66 | $29.95 | 28000 |
| 2022-11-21 | 56.94 | $29.81 | 32800 |
| 2022-11-18 | 56.49 | $29.72 | 51735 |
| 2022-11-17 | 55.81 | $29.58 | 39920 |
| 2022-11-16 | 59.75 | $30.20 | 42545 |
| 2022-11-15 | 59.53 | $30.15 | 66813 |
| 2022-11-14 | 58.41 | $29.89 | 60100 |
| 2022-11-11 | 58.59 | $29.92 | 50100 |
| 2022-11-10 | 59.62 | $30.10 | 95948 |
| 2022-11-09 | 53.54 | $28.69 | 41000 |
| 2022-11-08 | 58.07 | $29.46 | 42540 |
| 2022-11-07 | 61.28 | $29.96 | 118542 |
| 2022-11-04 | 61.93 | $30.06 | 107039 |
| 2022-11-03 | 57.67 | $29.06 | 43505 |
| 2022-11-02 | 62.37 | $29.77 | 86841 |
| 2022-11-01 | 67.53 | $30.47 | 168200 |
| 2022-10-31 | 66.13 | $30.10 | 140709 |
| 2022-10-28 | 65.55 | $29.95 | 107600 |
| 2022-10-27 | 71.97 | $30.78 | 176100 |
| 2022-10-26 | 71.07 | $30.50 | 97300 |
| 2022-10-25 | 69.77 | $30.11 | 84100 |
| 2022-10-24 | 67.57 | $29.49 | 120900 |
| 2022-10-21 | 63.56 | $28.50 | 203975 |
| 2022-10-20 | 50.74 | $26.31 | 49900 |
| 2022-10-19 | 54.13 | $26.72 | 50600 |
| 2022-10-18 | 53.91 | $26.69 | 55300 |
| 2022-10-17 | 54.40 | $26.75 | 86700 |
| 2022-10-14 | 51.37 | $26.31 | 44037 |
| 2022-10-13 | 51.59 | $26.34 | 77808 |
| 2022-10-12 | 44.10 | $25.36 | 44648 |
| 2022-10-11 | 42.91 | $25.22 | 43825 |
| 2022-10-10 | 42.91 | $25.22 | 50000 |
| 2022-10-07 | 41.94 | $25.10 | 38600 |
| 2022-10-06 | 44.94 | $25.60 | 25300 |
| 2022-10-05 | 45.56 | $25.70 | 33100 |
| 2022-10-04 | 47.62 | $26.03 | 54010 |
| 2022-10-03 | 36.77 | $24.71 | 102940 |
| 2022-09-30 | 37.50 | $24.84 | 90900 |
| 2022-09-29 | 40.10 | $25.29 | 51700 |
| 2022-09-28 | 42.54 | $25.68 | 51300 |
| 2022-09-27 | 37.45 | $25.13 | 44600 |
| 2022-09-26 | 38.88 | $25.37 | 45500 |
| 2022-09-23 | 38.13 | $25.29 | 48944 |
| 2022-09-22 | 42.44 | $25.99 | 47200 |
| 2022-09-21 | 44.92 | $26.35 | 53400 |
| 2022-09-20 | 46.42 | $26.56 | 38100 |
| 2022-09-19 | 46.70 | $26.60 | 46942 |
| 2022-09-16 | 43.60 | $26.22 | 170100 |
| 2022-09-15 | 44.31 | $26.33 | 57500 |
| 2022-09-14 | 43.20 | $26.19 | 64600 |
| 2022-09-13 | 46.35 | $26.69 | 107900 |
| 2022-09-12 | 48.15 | $26.96 | 78334 |
| 2022-09-09 | 46.01 | $26.67 | 60600 |
| 2022-09-08 | 40.62 | $26.00 | 61039 |
| 2022-09-07 | 39.60 | $25.88 | 60700 |
| 2022-09-06 | 35.64 | $25.43 | 61539 |
| 2022-09-02 | 37.08 | $25.71 | 43900 |
| 2022-09-01 | 39.22 | $26.11 | 69700 |
| 2022-08-31 | 39.66 | $26.19 | 121601 |
| 2022-08-30 | 40.24 | $26.30 | 76448 |
| 2022-08-29 | 39.55 | $26.21 | 50200 |
| 2022-08-26 | 41.06 | $26.51 | 66300 |
| 2022-08-25 | 43.86 | $27.04 | 49028 |
| 2022-08-24 | 42.31 | $26.82 | 84036 |
| 2022-08-23 | 42.41 | $26.84 | 61000 |
| 2022-08-22 | 43.75 | $27.11 | 68800 |
| 2022-08-19 | 51.98 | $28.53 | 143747 |
| 2022-08-18 | 56.61 | $29.18 | 54200 |
| 2022-08-17 | 56.38 | $29.14 | 34244 |
| 2022-08-16 | 58.87 | $29.48 | 54736 |
| 2022-08-15 | 58.04 | $29.32 | 52137 |
| 2022-08-12 | 56.75 | $29.07 | 55839 |
| 2022-08-11 | 54.85 | $28.71 | 63943 |
| 2022-08-10 | 53.16 | $28.40 | 61700 |
| 2022-08-09 | 54.28 | $28.58 | 79000 |
| 2022-08-08 | 51.77 | $28.11 | 102911 |
| 2022-08-05 | 47.70 | $27.41 | 61100 |
| 2022-08-04 | 41.83 | $26.53 | 55700 |
| 2022-08-03 | 42.03 | $26.57 | 63906 |
| 2022-08-02 | 41.63 | $26.51 | 52407 |
| 2022-08-01 | 46.98 | $27.54 | 81700 |
| 2022-07-29 | 45.56 | $27.32 | 67313 |
| 2022-07-28 | 44.99 | $27.23 | 66400 |
| 2022-07-27 | 43.74 | $27.03 | 92500 |
| 2022-07-26 | 39.78 | $26.42 | 75400 |
| 2022-07-25 | 42.73 | $27.05 | 71600 |
| 2022-07-22 | 40.94 | $26.78 | 79401 |
| 2022-07-21 | 41.77 | $26.96 | 144806 |
| 2022-07-20 | 60.73 | $29.90 | 49400 |
| 2022-07-19 | 58.15 | $29.48 | 57000 |
| 2022-07-18 | 54.94 | $29.00 | 40300 |
| 2022-07-15 | 54.53 | $28.94 | 75000 |
| 2022-07-14 | 46.68 | $27.93 | 58400 |
| 2022-07-13 | 52.96 | $28.66 | 54527 |
| 2022-07-12 | 53.52 | $28.72 | 60614 |
| 2022-07-11 | 48.41 | $28.13 | 40700 |
| 2022-07-08 | 49.82 | $28.29 | 60700 |
| 2022-07-07 | 49.99 | $28.31 | 50420 |
| 2022-07-06 | 48.02 | $28.08 | 33400 |
| 2022-07-05 | 49.64 | $28.28 | 63211 |
| 2022-07-01 | 48.48 | $28.14 | 70600 |
| 2022-06-30 | 48.32 | $28.12 | 94400 |
| 2022-06-29 | 46.00 | $27.83 | 76500 |
| 2022-06-28 | 46.62 | $27.92 | 56800 |
| 2022-06-27 | 46.75 | $27.94 | 89940 |
| 2022-06-24 | 47.65 | $28.08 | 297300 |
| 2022-06-23 | 46.53 | $27.92 | 122000 |
| 2022-06-22 | 47.37 | $28.06 | 101707 |
| 2022-06-21 | 46.79 | $27.97 | 94335 |
| 2022-06-17 | 42.82 | $27.38 | 422924 |
| 2022-06-16 | 41.91 | $27.25 | 129542 |
| 2022-06-15 | 43.58 | $27.58 | 98347 |
| 2022-06-14 | 42.66 | $27.44 | 109720 |
| 2022-06-13 | 40.55 | $27.12 | 155012 |
| 2022-06-10 | 42.64 | $27.57 | 54110 |
| 2022-06-09 | 45.89 | $28.22 | 54100 |
| 2022-06-08 | 50.13 | $28.98 | 64800 |
| 2022-06-07 | 52.81 | $29.42 | 61900 |
| 2022-06-06 | 54.38 | $29.67 | 98920 |
| 2022-06-03 | 51.76 | $29.19 | 62814 |
| 2022-06-02 | 56.03 | $29.86 | 77800 |
| 2022-06-01 | 50.47 | $28.90 | 84443 |
| 2022-05-31 | 54.27 | $29.46 | 195800 |
| 2022-05-27 | 52.45 | $29.16 | 68700 |
| 2022-05-26 | 51.91 | $29.07 | 59643 |
| 2022-05-25 | 50.65 | $28.86 | 63144 |
| 2022-05-24 | 47.75 | $28.39 | 94425 |
| 2022-05-23 | 45.21 | $28.00 | 162245 |
| 2022-05-20 | 49.11 | $28.67 | 115200 |
| 2022-05-19 | 43.90 | $27.91 | 129537 |
| 2022-05-18 | 44.07 | $27.94 | 87300 |
| 2022-05-17 | 48.31 | $28.66 | 65600 |
| 2022-05-16 | 45.91 | $28.31 | 127104 |
| 2022-05-13 | 44.00 | $28.04 | 99600 |
| 2022-05-12 | 41.98 | $27.76 | 133437 |
| 2022-05-11 | 41.48 | $27.69 | 98700 |
| 2022-05-10 | 40.93 | $27.61 | 125332 |
| 2022-05-09 | 40.87 | $27.60 | 119800 |
| 2022-05-06 | 41.53 | $27.75 | 132300 |
| 2022-05-05 | 41.75 | $27.80 | 107336 |
| 2022-05-04 | 44.32 | $28.39 | 135000 |
| 2022-05-03 | 35.56 | $27.02 | 150400 |
| 2022-05-02 | 32.07 | $26.55 | 172619 |
| 2022-04-29 | 32.21 | $26.59 | 172800 |
| 2022-04-28 | 35.75 | $27.54 | 153000 |
| 2022-04-27 | 35.68 | $27.53 | 100515 |
| 2022-04-26 | 35.87 | $27.58 | 100500 |
| 2022-04-25 | 37.06 | $27.90 | 102000 |
| 2022-04-22 | 37.39 | $27.99 | 114929 |
| 2022-04-21 | 44.04 | $29.60 | 100137 |
| 2022-04-20 | 45.68 | $29.94 | 101424 |
| 2022-04-19 | 40.97 | $29.17 | 140700 |
| 2022-04-18 | 36.42 | $28.50 | 437600 |
| 2022-04-14 | 37.02 | $28.65 | 107800 |
| 2022-04-13 | 38.66 | $29.05 | 87434 |
| 2022-04-12 | 33.73 | $28.34 | 74003 |
| 2022-04-11 | 34.39 | $28.52 | 65805 |
| 2022-04-08 | 33.70 | $28.42 | 65245 |
| 2022-04-07 | 34.50 | $28.65 | 70400 |
| 2022-04-06 | 37.45 | $29.46 | 120507 |
| 2022-04-05 | 41.67 | $30.47 | 98846 |
| 2022-04-04 | 41.67 | $30.47 | 82833 |
| 2022-04-01 | 45.87 | $31.38 | 81700 |
| 2022-03-31 | 46.91 | $31.59 | 129900 |
| 2022-03-30 | 45.46 | $31.33 | 73522 |
| 2022-03-29 | 49.03 | $32.06 | 84000 |
| 2022-03-28 | 47.64 | $31.80 | 52600 |
| 2022-03-25 | 49.78 | $32.23 | 77014 |
| 2022-03-24 | 46.26 | $31.57 | 60408 |
| 2022-03-23 | 44.47 | $31.25 | 81011 |
| 2022-03-22 | 47.58 | $31.91 | 118530 |
| 2022-03-21 | 44.21 | $31.31 | 158100 |
| 2022-03-18 | 43.64 | $31.21 | 284514 |
| 2022-03-17 | 47.33 | $32.01 | 97917 |
| 2022-03-16 | 48.20 | $32.19 | 107131 |
| 2022-03-15 | 45.78 | $31.73 | 128942 |
| 2022-03-14 | 42.90 | $31.21 | 168015 |
| 2022-03-11 | 43.16 | $31.27 | 63206 |
| 2022-03-10 | 42.84 | $31.21 | 76942 |
| 2022-03-09 | 44.00 | $31.51 | 63500 |
| 2022-03-08 | 41.06 | $30.93 | 112431 |
| 2022-03-07 | 40.18 | $30.76 | 152147 |
| 2022-03-04 | 42.44 | $31.40 | 131200 |
| 2022-03-03 | 44.99 | $32.08 | 143400 |
| 2022-03-02 | 45.14 | $32.12 | 110548 |
| 2022-03-01 | 40.88 | $31.22 | 160508 |
| 2022-02-28 | 45.47 | $32.45 | 289749 |
| 2022-02-25 | 49.92 | $33.48 | 169700 |
| 2022-02-24 | 42.25 | $32.01 | 204330 |
| 2022-02-23 | 41.96 | $31.96 | 156040 |
| 2022-02-22 | 44.84 | $32.64 | 185813 |
| 2022-02-18 | 46.68 | $33.05 | 170400 |
| 2022-02-17 | 46.53 | $33.02 | 136516 |
| 2022-02-16 | 50.95 | $33.98 | 146435 |
| 2022-02-15 | 51.09 | $34.01 | 98609 |
| 2022-02-14 | 47.77 | $33.30 | 142035 |
| 2022-02-11 | 53.02 | $34.39 | 152008 |
| 2022-02-10 | 51.63 | $34.09 | 232730 |
| 2022-02-09 | 51.26 | $34.01 | 156741 |
| 2022-02-08 | 58.39 | $35.37 | 93230 |
| 2022-02-07 | 57.27 | $35.10 | 66500 |
| 2022-02-04 | 56.78 | $34.98 | 80800 |
| 2022-02-03 | 54.80 | $34.50 | 107006 |
| 2022-02-02 | 54.68 | $34.47 | 86100 |
| 2022-02-01 | 62.17 | $35.87 | 367400 |
| 2022-01-31 | 54.21 | $34.00 | 241900 |
| 2022-01-28 | 53.36 | $33.83 | 116600 |
| 2022-01-27 | 52.83 | $33.72 | 104401 |
| 2022-01-26 | 57.14 | $34.48 | 146914 |
| 2022-01-25 | 59.96 | $34.94 | 144722 |
| 2022-01-24 | 59.59 | $34.85 | 664234 |
| 2022-01-21 | 55.02 | $33.81 | 138207 |
| 2022-01-20 | 53.44 | $33.48 | 157403 |
| 2022-01-19 | 51.62 | $33.11 | 132412 |
| 2022-01-18 | 54.81 | $33.69 | 90413 |
| 2022-01-14 | 59.63 | $34.49 | 122536 |
| 2022-01-13 | 60.64 | $34.65 | 50300 |
| 2022-01-12 | 59.79 | $34.44 | 87900 |
| 2022-01-11 | 59.75 | $34.43 | 44700 |
| 2022-01-10 | 59.22 | $34.29 | 41100 |
| 2022-01-07 | 62.00 | $34.79 | 82000 |
| 2022-01-06 | 61.83 | $34.74 | 118438 |
| 2022-01-05 | 59.30 | $34.01 | 76910 |
| 2022-01-04 | 61.58 | $34.44 | 66209 |
| 2022-01-03 | 62.22 | $34.56 | 90200 |
| 2021-12-31 | 62.19 | $34.55 | 104300 |
| 2021-12-30 | 60.18 | $33.90 | 58700 |
| 2021-12-29 | 64.54 | $34.77 | 70122 |
| 2021-12-28 | 64.90 | $34.84 | 86909 |
| 2021-12-27 | 64.66 | $34.75 | 92000 |
| 2021-12-23 | 63.03 | $34.14 | 60300 |
| 2021-12-22 | 65.14 | $34.59 | 120800 |
| 2021-12-21 | 64.15 | $34.20 | 146813 |
| 2021-12-20 | 68.09 | $35.04 | 226204 |
| 2021-12-17 | 71.00 | $35.63 | 489472 |
| 2021-12-16 | 66.74 | $33.77 | 232035 |
| 2021-12-15 | 59.51 | $31.39 | 608041 |
| 2021-12-14 | 59.37 | $31.35 | 130600 |
| 2021-12-13 | 55.39 | $30.27 | 179200 |
| 2021-12-10 | 62.94 | $31.66 | 69100 |
| 2021-12-09 | 59.54 | $30.76 | 60416 |
| 2021-12-08 | 61.38 | $31.07 | 81123 |
| 2021-12-07 | 59.42 | $30.56 | 111000 |
| 2021-12-06 | 59.93 | $30.65 | 126200 |
| 2021-12-03 | 54.92 | $29.42 | 78831 |
| 2021-12-02 | 55.94 | $29.61 | 69300 |
| 2021-12-01 | 50.73 | $28.48 | 89707 |
| 2021-11-30 | 49.06 | $28.15 | 140700 |
| 2021-11-29 | 53.05 | $28.92 | 87000 |
| 2021-11-26 | 54.93 | $29.26 | 78932 |
| 2021-11-24 | 63.59 | $30.64 | 43722 |
| 2021-11-23 | 65.95 | $30.97 | 88400 |
| 2021-11-22 | 73.06 | $31.88 | 188000 |
| 2021-11-19 | 71.28 | $31.33 | 726245 |
| 2021-11-18 | 73.90 | $31.64 | 203818 |
| 2021-11-17 | 68.44 | $30.10 | 112949 |
| 2021-11-16 | 70.81 | $30.36 | 52791 |
| 2021-11-15 | 69.82 | $30.10 | 52100 |
| 2021-11-12 | 69.13 | $29.92 | 27542 |
| 2021-11-11 | 69.89 | $30.01 | 41100 |
| 2021-11-10 | 66.89 | $29.23 | 29000 |
| 2021-11-09 | 69.77 | $29.57 | 45613 |
| 2021-11-08 | 73.39 | $29.98 | 52400 |
| 2021-11-05 | 70.04 | $29.05 | 51200 |
| 2021-11-04 | 60.55 | $27.18 | 36700 |
| 2021-11-03 | 61.74 | $27.30 | 47407 |
| 2021-11-02 | 58.15 | $26.75 | 45904 |
| 2021-11-01 | 64.29 | $27.34 | 70745 |
| 2021-10-29 | 58.75 | $26.55 | 35920 |
| 2021-10-28 | 60.21 | $26.68 | 41908 |
| 2021-10-27 | 58.87 | $26.50 | 44500 |
| 2021-10-26 | 60.05 | $26.61 | 40400 |
| 2021-10-25 | 63.92 | $26.96 | 29900 |
| 2021-10-22 | 61.49 | $26.60 | 25400 |
| 2021-10-21 | 60.80 | $26.50 | 68500 |
| 2021-10-20 | 63.18 | $26.72 | 33900 |
| 2021-10-19 | 62.74 | $26.65 | 34800 |
| 2021-10-18 | 62.06 | $26.54 | 53601 |
| 2021-10-15 | 59.51 | $26.14 | 109305 |
| 2021-10-14 | 56.89 | $25.76 | 36400 |
| 2021-10-13 | 55.00 | $25.50 | 33200 |
| 2021-10-12 | 53.82 | $25.34 | 20312 |
| 2021-10-11 | 53.24 | $25.26 | 17500 |
| 2021-10-08 | 57.00 | $25.70 | 26504 |
| 2021-10-07 | 57.53 | $25.76 | 80222 |
| 2021-10-06 | 56.38 | $25.58 | 38200 |
| 2021-10-05 | 56.87 | $25.64 | 35500 |
| 2021-10-04 | 54.96 | $25.33 | 21322 |
| 2021-10-01 | 56.10 | $25.48 | 99400 |
| 2021-09-30 | 51.36 | $24.74 | 45400 |
| 2021-09-29 | 51.86 | $24.81 | 38804 |
| 2021-09-28 | 49.79 | $24.50 | 64813 |
| 2021-09-27 | 55.25 | $25.25 | 106800 |
| 2021-09-24 | 52.41 | $24.82 | 47533 |
| 2021-09-23 | 53.23 | $24.93 | 29027 |
| 2021-09-22 | 49.02 | $24.32 | 27609 |
| 2021-09-21 | 46.78 | $24.02 | 103400 |
| 2021-09-20 | 45.49 | $23.85 | 70400 |
| 2021-09-17 | 49.44 | $24.44 | 328000 |
| 2021-09-16 | 50.42 | $24.58 | 43401 |
| 2021-09-15 | 56.55 | $25.38 | 46742 |
| 2021-09-14 | 58.84 | $25.65 | 99200 |
| 2021-09-13 | 66.32 | $26.44 | 195200 |
| 2021-09-10 | 60.74 | $25.51 | 47600 |
| 2021-09-09 | 60.68 | $25.50 | 45137 |
| 2021-09-08 | 63.01 | $25.73 | 46100 |
| 2021-09-07 | 67.97 | $26.19 | 45907 |
| 2021-09-03 | 69.33 | $26.31 | 42533 |
| 2021-09-02 | 68.98 | $26.24 | 35736 |
| 2021-09-01 | 71.47 | $26.47 | 46000 |
| 2021-08-31 | 72.56 | $26.57 | 55600 |
| 2021-08-30 | 72.44 | $26.54 | 199231 |
| 2021-08-27 | 62.79 | $24.65 | 52945 |
| 2021-08-26 | 57.98 | $24.00 | 50521 |
| 2021-08-25 | 58.87 | $24.08 | 41307 |
| 2021-08-24 | 59.74 | $24.16 | 32900 |
| 2021-08-23 | 59.02 | $24.06 | 31324 |
| 2021-08-20 | 61.21 | $24.27 | 84200 |
| 2021-08-19 | 57.51 | $23.75 | 59300 |
| 2021-08-18 | 62.87 | $24.24 | 45401 |
| 2021-08-17 | 64.14 | $24.35 | 72304 |
| 2021-08-16 | 61.80 | $24.00 | 39900 |
| 2021-08-13 | 62.92 | $24.10 | 74400 |
| 2021-08-12 | 66.09 | $24.38 | 33500 |
| 2021-08-11 | 65.20 | $24.23 | 67200 |
| 2021-08-10 | 63.11 | $23.89 | 44119 |
| 2021-08-09 | 61.56 | $23.65 | 68000 |
| 2021-08-06 | 59.61 | $23.36 | 48500 |
| 2021-08-05 | 54.64 | $22.70 | 71518 |
| 2021-08-04 | 50.24 | $22.20 | 55000 |
| 2021-08-03 | 51.19 | $22.30 | 60900 |
| 2021-08-02 | 49.56 | $22.12 | 73847 |
| 2021-07-30 | 49.83 | $22.15 | 41815 |
| 2021-07-29 | 51.02 | $22.29 | 46600 |
| 2021-07-28 | 51.19 | $22.31 | 39900 |
| 2021-07-27 | 49.87 | $22.14 | 47246 |
| 2021-07-26 | 51.42 | $22.34 | 26645 |
| 2021-07-23 | 48.84 | $22.00 | 43018 |
| 2021-07-22 | 48.84 | $22.00 | 52437 |
| 2021-07-21 | 49.26 | $22.06 | 62700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.50
2026-07-17
Close Price
$26.18
Vol: 453310
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.50 | $26.18 | 453310 |
| 2026-07-16 | -6.91 | $26.40 | 500548 |
| 2026-07-15 | -16.86 | $25.76 | 455723 |
| 2026-07-14 | -20.64 | $25.63 | 248600 |
| 2026-07-13 | -20.64 | $25.63 | 154115 |
| 2026-07-10 | -24.42 | $25.50 | 187400 |
| 2026-07-09 | -23.26 | $25.54 | 228600 |
| 2026-07-08 | -38.66 | $25.01 | 266300 |
| 2026-07-07 | -21.58 | $25.55 | 356200 |
| 2026-07-06 | -7.18 | $26.05 | 279300 |
| 2026-07-02 | -21.32 | $25.37 | 334347 |
| 2026-07-01 | -1.08 | $26.16 | 279703 |
| 2026-06-30 | -13.00 | $25.52 | 549200 |
| 2026-06-29 | -20.26 | $25.19 | 497100 |
| 2026-06-26 | -15.20 | $25.42 | 993140 |
| 2026-06-25 | -2.31 | $24.96 | 411750 |
| 2026-06-24 | -0.96 | $24.67 | 265345 |
| 2026-06-23 | -2.17 | $24.28 | 437804 |
| 2026-06-22 | -15.15 | $23.81 | 233694 |
| 2026-06-18 | -23.11 | $23.60 | 462814 |
| 2026-06-17 | -32.34 | $23.23 | 475200 |
| 2026-06-16 | -33.33 | $23.20 | 224900 |
| 2026-06-15 | -29.70 | $23.31 | 299600 |
| 2026-06-12 | -7.14 | $23.91 | 323943 |
| 2026-06-11 | -3.69 | $23.79 | 212616 |
| 2026-06-10 | -8.17 | $23.54 | 219533 |
| 2026-06-09 | -16.73 | $23.32 | 192300 |
| 2026-06-08 | -27.16 | $22.87 | 188700 |
| 2026-06-05 | -34.96 | $22.78 | 193501 |
| 2026-06-04 | -47.08 | $22.54 | 266016 |
| 2026-06-03 | -83.27 | $21.61 | 165628 |
| 2026-06-02 | -47.47 | $22.53 | 128541 |
| 2026-06-01 | -65.37 | $22.07 | 190345 |
| 2026-05-29 | -40.08 | $22.72 | 325000 |
| 2026-05-28 | -51.36 | $22.43 | 220400 |
| 2026-05-27 | -45.53 | $22.58 | 234000 |
| 2026-05-26 | -32.68 | $22.91 | 242447 |
| 2026-05-22 | -50.19 | $22.46 | 141300 |
| 2026-05-21 | -53.26 | $22.40 | 160931 |
| 2026-05-20 | -53.52 | $22.50 | 309600 |
| 2026-05-19 | -87.19 | $22.25 | 164500 |
| 2026-05-18 | -74.38 | $22.51 | 160700 |
| 2026-05-15 | -84.80 | $22.30 | 226206 |
| 2026-05-14 | -69.01 | $22.65 | 200800 |
| 2026-05-13 | -76.06 | $22.50 | 206614 |
| 2026-05-12 | -53.52 | $22.98 | 211100 |
| 2026-05-11 | -48.36 | $23.09 | 176100 |
| 2026-05-08 | -32.39 | $23.43 | 163600 |
| 2026-05-07 | -34.74 | $23.38 | 168500 |
| 2026-05-06 | -42.26 | $23.37 | 262305 |
| 2026-05-05 | -57.74 | $23.00 | 185900 |
| 2026-05-04 | -73.22 | $22.63 | 243132 |
| 2026-05-01 | -60.25 | $22.94 | 187848 |
| 2026-04-30 | -59.00 | $22.97 | 327700 |
| 2026-04-29 | -63.18 | $22.87 | 307000 |
| 2026-04-28 | -57.52 | $22.85 | 280242 |
| 2026-04-27 | -58.10 | $22.73 | 363713 |
| 2026-04-24 | -53.42 | $22.82 | 407700 |
| 2026-04-23 | -12.75 | $24.00 | 349345 |
| 2026-04-22 | -24.10 | $23.64 | 220918 |
| 2026-04-21 | -24.77 | $23.56 | 263000 |
| 2026-04-20 | -11.50 | $23.99 | 484800 |
| 2026-04-17 | -14.62 | $23.81 | 683845 |
| 2026-04-16 | -15.53 | $23.70 | 145306 |
| 2026-04-15 | -10.96 | $23.90 | 141249 |
| 2026-04-14 | -10.50 | $23.92 | 186900 |
| 2026-04-13 | -10.96 | $23.90 | 154237 |
| 2026-04-10 | -13.01 | $23.81 | 189511 |
| 2026-04-09 | -3.65 | $24.22 | 328600 |
| 2026-04-08 | -5.83 | $23.88 | 255927 |
| 2026-04-07 | -4.49 | $23.19 | 237600 |
| 2026-04-06 | -3.59 | $23.22 | 233000 |
| 2026-04-02 | -1.07 | $22.77 | 173600 |
| 2026-04-01 | -4.09 | $22.58 | 334800 |
| 2026-03-31 | -12.45 | $22.04 | 257040 |
| 2026-03-30 | -19.32 | $21.67 | 207036 |
| 2026-03-27 | -28.50 | $21.48 | 171901 |
| 2026-03-26 | -14.01 | $21.78 | 152100 |
| 2026-03-25 | -34.40 | $21.64 | 240000 |
| 2026-03-24 | -42.80 | $21.43 | 296300 |
| 2026-03-23 | -46.80 | $21.33 | 313524 |
| 2026-03-20 | -74.18 | $20.71 | 399200 |
| 2026-03-19 | -72.04 | $20.78 | 213100 |
| 2026-03-18 | -96.86 | $20.32 | 272824 |
| 2026-03-17 | -81.38 | $20.90 | 289000 |
| 2026-03-16 | -80.69 | $20.92 | 228400 |
| 2026-03-13 | -89.31 | $20.67 | 361800 |
| 2026-03-12 | -81.03 | $20.91 | 252643 |
| 2026-03-11 | -78.60 | $21.00 | 428400 |
| 2026-03-10 | -65.33 | $21.40 | 301101 |
| 2026-03-09 | -70.22 | $21.31 | 377600 |
| 2026-03-06 | -73.42 | $21.34 | 394233 |
| 2026-03-05 | -60.80 | $21.72 | 419300 |
| 2026-03-04 | -58.80 | $21.78 | 177800 |
| 2026-03-03 | -65.45 | $21.58 | 198500 |
| 2026-03-02 | -60.47 | $21.73 | 226900 |
| 2026-02-27 | -83.33 | $21.35 | 560423 |
| 2026-02-26 | -61.16 | $22.07 | 199400 |
| 2026-02-25 | -48.65 | $22.11 | 173400 |
| 2026-02-24 | -67.22 | $21.54 | 187400 |
| 2026-02-23 | -64.42 | $21.54 | 357300 |
| 2026-02-20 | -30.77 | $22.59 | 190900 |
| 2026-02-19 | -34.29 | $22.48 | 220818 |
| 2026-02-18 | -37.50 | $22.38 | 215600 |
| 2026-02-17 | -24.48 | $22.73 | 165817 |
| 2026-02-13 | -33.13 | $22.44 | 186300 |
| 2026-02-12 | -33.43 | $22.43 | 206403 |
| 2026-02-11 | -18.77 | $22.85 | 360600 |
| 2026-02-10 | -13.05 | $23.05 | 189400 |
| 2026-02-09 | -10.30 | $23.14 | 179026 |
| 2026-02-06 | -6.65 | $23.22 | 248034 |
| 2026-02-05 | -6.04 | $22.99 | 257834 |
| 2026-02-04 | -12.64 | $22.75 | 430800 |
| 2026-02-03 | -13.69 | $22.28 | 465827 |
| 2026-02-02 | -26.11 | $21.89 | 581300 |
| 2026-01-30 | -29.53 | $21.70 | 344100 |
| 2026-01-29 | -28.49 | $21.73 | 293326 |
| 2026-01-28 | -53.20 | $20.88 | 292707 |
| 2026-01-27 | -54.07 | $20.85 | 265911 |
| 2026-01-26 | -54.94 | $20.82 | 263841 |
| 2026-01-23 | -42.15 | $21.26 | 478900 |
| 2026-01-22 | -8.41 | $22.21 | 419025 |
| 2026-01-21 | -2.92 | $21.60 | 259200 |
| 2026-01-20 | -41.80 | $20.37 | 188124 |
| 2026-01-16 | -16.93 | $20.84 | 162205 |
| 2026-01-15 | -8.47 | $21.00 | 190300 |
| 2026-01-14 | -30.64 | $20.47 | 167521 |
| 2026-01-13 | -58.38 | $19.99 | 159604 |
| 2026-01-12 | -64.74 | $19.88 | 272207 |
| 2026-01-09 | -37.57 | $20.35 | 250600 |
| 2026-01-08 | -12.72 | $20.78 | 290408 |
| 2026-01-07 | -46.82 | $20.19 | 214939 |
| 2026-01-06 | -33.53 | $20.42 | 217128 |
| 2026-01-05 | -25.67 | $20.52 | 403306 |
| 2026-01-02 | -66.15 | $19.71 | 315047 |
| 2025-12-31 | -68.66 | $19.51 | 430200 |
| 2025-12-30 | -54.71 | $19.78 | 173917 |
| 2025-12-29 | -42.17 | $20.03 | 180111 |
| 2025-12-26 | -40.87 | $20.06 | 132600 |
| 2025-12-24 | -33.48 | $20.23 | 81000 |
| 2025-12-23 | -31.72 | $20.15 | 172900 |
| 2025-12-22 | -19.03 | $20.37 | 247111 |
| 2025-12-19 | -22.95 | $20.16 | 592506 |
| 2025-12-18 | -8.73 | $20.67 | 212500 |
| 2025-12-17 | -14.39 | $20.43 | 176606 |
| 2025-12-16 | -14.87 | $20.38 | 171400 |
| 2025-12-15 | -12.41 | $20.48 | 192033 |
| 2025-12-12 | -8.02 | $20.48 | 193200 |
| 2025-12-11 | -7.77 | $20.49 | 242736 |
| 2025-12-10 | -4.63 | $20.52 | 344200 |
| 2025-12-09 | -6.44 | $19.86 | 208527 |
| 2025-12-08 | -3.47 | $19.59 | 193237 |
| 2025-12-05 | -10.73 | $19.28 | 168400 |
| 2025-12-04 | -8.25 | $19.35 | 251036 |
| 2025-12-03 | -1.44 | $19.41 | 172505 |
| 2025-12-02 | -13.89 | $18.85 | 223409 |
| 2025-12-01 | -4.26 | $19.08 | 241317 |
| 2025-11-28 | -10.20 | $18.81 | 157800 |
| 2025-11-26 | -8.30 | $18.85 | 329125 |
| 2025-11-25 | -2.82 | $18.94 | 344531 |
| 2025-11-24 | -1.89 | $18.22 | 331300 |
| 2025-11-21 | -5.49 | $18.03 | 361703 |
| 2025-11-20 | -34.90 | $17.28 | 336100 |
| 2025-11-19 | -38.04 | $17.20 | 275914 |
| 2025-11-18 | -51.95 | $17.10 | 318100 |
| 2025-11-17 | -57.14 | $16.94 | 327000 |
| 2025-11-14 | -35.71 | $17.60 | 254325 |
| 2025-11-13 | -29.87 | $17.78 | 281100 |
| 2025-11-12 | -27.66 | $18.00 | 470018 |
| 2025-11-11 | -37.57 | $17.83 | 473300 |
| 2025-11-10 | -49.72 | $17.40 | 461000 |
| 2025-11-07 | -58.47 | $17.09 | 405265 |
| 2025-11-06 | -69.49 | $16.70 | 479300 |
| 2025-11-05 | -48.59 | $17.44 | 217715 |
| 2025-11-04 | -56.78 | $17.15 | 324209 |
| 2025-11-03 | -57.63 | $17.12 | 281200 |
| 2025-10-31 | -67.51 | $16.77 | 294943 |
| 2025-10-30 | -63.37 | $16.99 | 363500 |
| 2025-10-29 | -70.32 | $16.73 | 390700 |
| 2025-10-28 | -66.04 | $16.89 | 515300 |
| 2025-10-27 | -77.22 | $17.53 | 404800 |
| 2025-10-24 | -81.06 | $17.56 | 577546 |
| 2025-10-23 | -100.00 | $16.99 | 515722 |
| 2025-10-22 | -88.65 | $17.71 | 633111 |
| 2025-10-21 | -73.40 | $18.34 | 126180 |
| 2025-10-20 | -74.17 | $18.41 | 191600 |
| 2025-10-17 | -87.94 | $17.96 | 261117 |
| 2025-10-16 | -96.37 | $17.74 | 239200 |
| 2025-10-15 | -85.81 | $18.86 | 175300 |
| 2025-10-14 | -81.66 | $19.05 | 140727 |
| 2025-10-13 | -92.36 | $18.56 | 133328 |
| 2025-10-10 | -99.56 | $18.23 | 256224 |
| 2025-10-09 | -87.73 | $19.00 | 242532 |
| 2025-10-08 | -88.43 | $18.97 | 182300 |
| 2025-10-07 | -90.97 | $18.86 | 204637 |
| 2025-10-06 | -87.96 | $18.99 | 270100 |
| 2025-10-03 | -98.82 | $18.60 | 237845 |
| 2025-10-02 | -99.26 | $18.78 | 152700 |
| 2025-10-01 | -92.03 | $19.21 | 412905 |
| 2025-09-30 | -90.96 | $19.27 | 256131 |
| 2025-09-29 | -97.74 | $19.33 | 101000 |
| 2025-09-26 | -95.00 | $19.94 | 246245 |
| 2025-09-25 | -89.67 | $20.10 | 87712 |
| 2025-09-24 | -94.60 | $20.16 | 109500 |
| 2025-09-23 | -94.55 | $20.36 | 119000 |
| 2025-09-22 | -94.94 | $20.35 | 186007 |
| 2025-09-19 | -77.70 | $20.70 | 478200 |
| 2025-09-18 | -34.23 | $21.29 | 412000 |
| 2025-09-17 | -60.81 | $20.70 | 204100 |
| 2025-09-16 | -65.32 | $20.60 | 199000 |
| 2025-09-15 | -50.44 | $20.90 | 139200 |
| 2025-09-12 | -42.98 | $21.07 | 79548 |
| 2025-09-11 | -33.33 | $21.29 | 95816 |
| 2025-09-10 | -42.11 | $21.09 | 72600 |
| 2025-09-09 | -33.69 | $21.10 | 113546 |
| 2025-09-08 | -18.89 | $21.44 | 117800 |
| 2025-09-05 | -21.69 | $21.28 | 164300 |
| 2025-09-04 | -0.94 | $21.65 | 92500 |
| 2025-09-03 | -15.41 | $21.19 | 113907 |
| 2025-09-02 | -13.52 | $21.25 | 121500 |
| 2025-08-29 | -5.23 | $21.50 | 125321 |
| 2025-08-28 | -4.68 | $21.50 | 169300 |
| 2025-08-27 | -6.45 | $21.43 | 142944 |
| 2025-08-26 | -5.72 | $21.37 | 162220 |
| 2025-08-25 | -5.73 | $21.20 | 167300 |
| 2025-08-22 | -2.25 | $21.28 | 335226 |
| 2025-08-21 | -28.33 | $19.96 | 93200 |
| 2025-08-20 | -39.23 | $20.13 | 143304 |
| 2025-08-19 | -43.09 | $20.01 | 191200 |
| 2025-08-18 | -40.51 | $20.09 | 162400 |
| 2025-08-15 | -48.23 | $19.85 | 287400 |
| 2025-08-14 | -27.65 | $20.49 | 247700 |
| 2025-08-13 | -29.26 | $20.44 | 217302 |
| 2025-08-12 | -44.69 | $19.96 | 159733 |
| 2025-08-11 | -73.31 | $19.07 | 117300 |
| 2025-08-08 | -80.06 | $18.86 | 175200 |
| 2025-08-07 | -89.71 | $18.56 | 133000 |
| 2025-08-06 | -82.32 | $18.79 | 120100 |
| 2025-08-05 | -74.28 | $19.04 | 196040 |
| 2025-08-04 | -77.49 | $18.94 | 224600 |
| 2025-08-01 | -96.14 | $18.61 | 232200 |
| 2025-07-31 | -87.23 | $19.30 | 221900 |
| 2025-07-30 | -69.17 | $19.60 | 235700 |
| 2025-07-29 | -38.74 | $20.06 | 216741 |
| 2025-07-28 | -35.01 | $20.17 | 191221 |
| 2025-07-25 | -31.49 | $20.27 | 240217 |
| 2025-07-24 | -28.32 | $20.24 | 425100 |
| 2025-07-23 | -20.41 | $20.12 | 149106 |
| 2025-07-22 | -25.44 | $19.95 | 173100 |
| 2025-07-21 | -11.20 | $19.83 | 148222 |
| 2025-07-18 | -4.53 | $19.95 | 268500 |
| 2025-07-17 | -7.20 | $19.85 | 264100 |
| 2025-07-16 | -18.56 | $19.44 | 177433 |
| 2025-07-15 | -21.05 | $19.35 | 251400 |
| 2025-07-14 | -2.22 | $20.02 | 221331 |
| 2025-07-11 | -10.28 | $19.73 | 157300 |
| 2025-07-10 | -3.06 | $19.99 | 242028 |
| 2025-07-09 | -4.73 | $19.72 | 126500 |
| 2025-07-08 | -4.44 | $19.73 | 259301 |
| 2025-07-07 | -16.36 | $19.26 | 256600 |
| 2025-07-03 | -4.85 | $19.64 | 149200 |
| 2025-07-02 | -2.89 | $19.19 | 215800 |
| 2025-07-01 | -2.44 | $18.90 | 260045 |
| 2025-06-30 | -6.49 | $18.23 | 253200 |
| 2025-06-27 | -14.05 | $18.09 | 631000 |
| 2025-06-26 | -24.12 | $18.01 | 160300 |
| 2025-06-25 | -49.75 | $17.50 | 132024 |
| 2025-06-24 | -40.20 | $17.69 | 164845 |
| 2025-06-23 | -59.30 | $17.31 | 155404 |
| 2025-06-20 | -90.45 | $16.69 | 232300 |
| 2025-06-18 | -95.98 | $16.58 | 125400 |
| 2025-06-17 | -98.95 | $16.60 | 139000 |
| 2025-06-16 | -93.94 | $16.94 | 170706 |
| 2025-06-13 | -92.50 | $17.01 | 109600 |
| 2025-06-12 | -52.50 | $17.65 | 106400 |
| 2025-06-11 | -38.13 | $17.88 | 159933 |
| 2025-06-10 | -23.13 | $18.12 | 385500 |
| 2025-06-09 | -58.01 | $17.65 | 201500 |
| 2025-06-06 | -72.93 | $17.38 | 415520 |
| 2025-06-05 | -93.92 | $17.00 | 108800 |
| 2025-06-04 | -86.19 | $17.14 | 167848 |
| 2025-06-03 | -75.14 | $17.34 | 325827 |
| 2025-06-02 | -80.11 | $17.25 | 180700 |
| 2025-05-30 | -64.64 | $17.53 | 170112 |
| 2025-05-29 | -42.41 | $17.75 | 130800 |
| 2025-05-28 | -57.08 | $17.41 | 127729 |
| 2025-05-27 | -45.13 | $17.68 | 198100 |
| 2025-05-23 | -72.57 | $17.06 | 229622 |
| 2025-05-22 | -66.37 | $17.20 | 116124 |
| 2025-05-21 | -58.63 | $17.24 | 157819 |
| 2025-05-20 | -52.96 | $18.04 | 166600 |
| 2025-05-19 | -53.47 | $18.02 | 118505 |
| 2025-05-16 | -51.67 | $18.09 | 155271 |
| 2025-05-15 | -47.30 | $18.26 | 169416 |
| 2025-05-14 | -46.53 | $18.29 | 160418 |
| 2025-05-13 | -46.02 | $18.31 | 276000 |
| 2025-05-12 | -55.27 | $17.95 | 368028 |
| 2025-05-09 | -58.87 | $17.81 | 199132 |
| 2025-05-08 | -61.44 | $17.71 | 188900 |
| 2025-05-07 | -72.49 | $17.28 | 201000 |
| 2025-05-06 | -68.38 | $17.44 | 155700 |
| 2025-05-05 | -67.87 | $17.46 | 208223 |
| 2025-05-02 | -65.55 | $17.55 | 253138 |
| 2025-05-01 | -83.29 | $16.86 | 268100 |
| 2025-04-30 | -86.60 | $16.84 | 238400 |
| 2025-04-29 | -81.91 | $17.06 | 158100 |
| 2025-04-28 | -84.47 | $16.94 | 224945 |
| 2025-04-25 | -88.30 | $16.81 | 341200 |
| 2025-04-24 | -86.23 | $16.93 | 534928 |
| 2025-04-23 | -43.33 | $19.48 | 125900 |
| 2025-04-22 | -49.90 | $19.14 | 177300 |
| 2025-04-21 | -65.57 | $18.33 | 182900 |
| 2025-04-17 | -60.15 | $18.61 | 149200 |
| 2025-04-16 | -62.67 | $18.48 | 146200 |
| 2025-04-15 | -62.67 | $18.48 | 215300 |
| 2025-04-14 | -72.92 | $17.95 | 163633 |
| 2025-04-11 | -76.98 | $17.74 | 180600 |
| 2025-04-10 | -72.92 | $17.95 | 356000 |
| 2025-04-09 | -63.06 | $18.46 | 294024 |
| 2025-04-08 | -84.72 | $17.34 | 210806 |
| 2025-04-07 | -78.72 | $17.65 | 219400 |
| 2025-04-04 | -79.88 | $17.59 | 301917 |
| 2025-04-03 | -99.13 | $18.35 | 274113 |
| 2025-04-02 | -63.91 | $20.89 | 119700 |
| 2025-04-01 | -84.62 | $20.65 | 118300 |
| 2025-03-31 | -87.39 | $20.64 | 251839 |
| 2025-03-28 | -97.36 | $20.59 | 278511 |
| 2025-03-27 | -71.70 | $21.27 | 92309 |
| 2025-03-26 | -71.70 | $21.27 | 110300 |
| 2025-03-25 | -69.43 | $21.33 | 134100 |
| 2025-03-24 | -63.40 | $21.49 | 114856 |
| 2025-03-21 | -80.38 | $21.04 | 338118 |
| 2025-03-20 | -82.29 | $21.14 | 98846 |
| 2025-03-19 | -74.57 | $21.41 | 113125 |
| 2025-03-18 | -78.86 | $21.26 | 95400 |
| 2025-03-17 | -82.57 | $21.13 | 115442 |
| 2025-03-14 | -85.98 | $21.05 | 133726 |
| 2025-03-13 | -97.88 | $20.60 | 125300 |
| 2025-03-12 | -92.86 | $20.79 | 142500 |
| 2025-03-11 | -96.30 | $20.66 | 171816 |
| 2025-03-10 | -98.36 | $20.71 | 220336 |
| 2025-03-07 | -87.18 | $21.58 | 187546 |
| 2025-03-06 | -88.97 | $21.72 | 146800 |
| 2025-03-05 | -94.49 | $21.90 | 223700 |
| 2025-03-04 | -92.70 | $22.14 | 198400 |
| 2025-03-03 | -81.82 | $22.77 | 151000 |
| 2025-02-28 | -71.66 | $22.96 | 188533 |
| 2025-02-27 | -93.05 | $22.56 | 187609 |
| 2025-02-26 | -93.58 | $22.55 | 121400 |
| 2025-02-25 | -89.78 | $22.63 | 167100 |
| 2025-02-24 | -98.92 | $22.47 | 165100 |
| 2025-02-21 | -87.98 | $22.69 | 208500 |
| 2025-02-20 | -38.86 | $23.65 | 144900 |
| 2025-02-19 | -30.95 | $23.75 | 120943 |
| 2025-02-18 | -26.67 | $23.84 | 253632 |
| 2025-02-14 | -22.18 | $23.85 | 117700 |
| 2025-02-13 | -25.09 | $23.71 | 184700 |
| 2025-02-12 | -37.82 | $23.36 | 174000 |
| 2025-02-11 | -11.94 | $23.95 | 142000 |
| 2025-02-10 | -26.32 | $23.20 | 159319 |
| 2025-02-07 | -27.63 | $23.14 | 298836 |
| 2025-02-06 | -26.97 | $23.17 | 182945 |
| 2025-02-05 | -27.41 | $23.15 | 147526 |
| 2025-02-04 | -32.46 | $22.92 | 190100 |
| 2025-02-03 | -39.04 | $22.62 | 239900 |
| 2025-01-31 | -26.32 | $23.20 | 260348 |
| 2025-01-30 | -28.95 | $23.08 | 192800 |
| 2025-01-29 | -27.85 | $23.13 | 131000 |
| 2025-01-28 | -25.88 | $23.22 | 151925 |
| 2025-01-27 | -19.08 | $23.53 | 364017 |
| 2025-01-24 | -25.66 | $23.23 | 249836 |
| 2025-01-23 | -20.18 | $23.48 | 402200 |
| 2025-01-22 | -18.99 | $22.40 | 227500 |
| 2025-01-21 | -32.32 | $22.73 | 222625 |
| 2025-01-17 | -50.11 | $22.21 | 125015 |
| 2025-01-16 | -60.08 | $21.86 | 158504 |
| 2025-01-15 | -58.19 | $22.01 | 126400 |
| 2025-01-14 | -71.68 | $21.31 | 136644 |
| 2025-01-13 | -86.75 | $20.55 | 194300 |
| 2025-01-10 | -96.01 | $20.14 | 197419 |
| 2025-01-08 | -94.15 | $21.08 | 185600 |
| 2025-01-07 | -92.39 | $21.36 | 237002 |
| 2025-01-06 | -93.63 | $21.59 | 181900 |
| 2025-01-03 | -89.45 | $21.78 | 176125 |
| 2025-01-02 | -100.00 | $21.56 | 135022 |
| 2024-12-31 | -89.82 | $22.41 | 157600 |
| 2024-12-30 | -89.03 | $22.44 | 101503 |
| 2024-12-27 | -92.39 | $22.33 | 144800 |
| 2024-12-26 | -86.02 | $22.65 | 108400 |
| 2024-12-24 | -86.83 | $22.62 | 90937 |
| 2024-12-23 | -88.08 | $22.62 | 286843 |
| 2024-12-20 | -95.38 | $22.32 | 1.3M |
| 2024-12-19 | -98.46 | $22.41 | 261500 |
| 2024-12-18 | -95.21 | $22.86 | 312441 |
| 2024-12-17 | -65.22 | $24.29 | 195729 |
| 2024-12-16 | -45.15 | $24.89 | 187500 |
| 2024-12-13 | -57.53 | $24.52 | 157821 |
| 2024-12-12 | -47.16 | $24.83 | 201900 |
| 2024-12-11 | -38.80 | $25.08 | 237731 |
| 2024-12-10 | -31.77 | $25.29 | 385510 |
| 2024-12-09 | -40.13 | $25.04 | 178400 |
| 2024-12-06 | -21.07 | $25.61 | 259500 |
| 2024-12-05 | -35.12 | $25.19 | 260500 |
| 2024-12-04 | -25.48 | $25.44 | 292647 |
| 2024-12-03 | -21.68 | $25.05 | 154900 |
| 2024-12-02 | -18.29 | $25.19 | 273900 |
| 2024-11-29 | -23.87 | $24.87 | 122700 |
| 2024-11-27 | -20.21 | $25.08 | 220200 |
| 2024-11-26 | -20.73 | $25.05 | 201048 |
| 2024-11-25 | -12.02 | $25.55 | 429600 |
| 2024-11-22 | -0.19 | $25.69 | 435800 |
| 2024-11-21 | -1.78 | $24.92 | 385106 |
| 2024-11-20 | -22.01 | $23.90 | 320000 |
| 2024-11-19 | -24.90 | $23.71 | 144600 |
| 2024-11-18 | -28.78 | $23.52 | 134600 |
| 2024-11-15 | -21.84 | $23.86 | 144300 |
| 2024-11-14 | -18.98 | $24.00 | 265300 |
| 2024-11-13 | -17.76 | $24.06 | 245042 |
| 2024-11-12 | -12.45 | $24.32 | 256635 |
| 2024-11-11 | -10.41 | $24.42 | 312425 |
| 2024-11-08 | -13.70 | $24.00 | 191343 |
| 2024-11-07 | -17.05 | $23.81 | 340000 |
| 2024-11-06 | -5.06 | $24.17 | 692400 |
| 2024-11-05 | -24.81 | $21.42 | 138915 |
| 2024-11-04 | -48.06 | $20.82 | 150800 |
| 2024-11-01 | -43.41 | $20.94 | 138800 |
| 2024-10-31 | -28.68 | $21.32 | 264700 |
| 2024-10-30 | -22.48 | $21.48 | 383643 |
| 2024-10-29 | -18.65 | $21.53 | 153915 |
| 2024-10-28 | 0.00 | $22.00 | 300326 |
| 2024-10-25 | -35.78 | $20.88 | 225922 |
| 2024-10-24 | -45.87 | $20.66 | 188600 |
| 2024-10-23 | -57.44 | $20.27 | 150900 |
| 2024-10-22 | -42.15 | $20.64 | 199212 |
| 2024-10-21 | -46.69 | $20.53 | 255546 |
| 2024-10-18 | -39.36 | $20.95 | 211546 |
| 2024-10-17 | -39.56 | $21.18 | 142200 |
| 2024-10-16 | -43.53 | $21.16 | 303813 |
| 2024-10-15 | -60.11 | $20.70 | 271500 |
| 2024-10-14 | -67.49 | $20.43 | 154000 |
| 2024-10-11 | -74.59 | $20.17 | 278411 |
| 2024-10-10 | -88.52 | $19.66 | 163534 |
| 2024-10-09 | -84.15 | $19.82 | 136632 |
| 2024-10-08 | -81.42 | $19.92 | 153000 |
| 2024-10-07 | -75.14 | $20.15 | 71546 |
| 2024-10-04 | -67.49 | $20.43 | 134727 |
| 2024-10-03 | -74.32 | $20.18 | 110802 |
| 2024-10-02 | -72.13 | $20.26 | 165933 |
| 2024-10-01 | -71.58 | $20.28 | 254100 |
| 2024-09-30 | -41.80 | $21.37 | 497607 |
| 2024-09-27 | -65.30 | $20.51 | 874240 |
| 2024-09-26 | -66.12 | $20.48 | 1.4M |
| 2024-09-25 | -69.13 | $20.84 | 80820 |
| 2024-09-24 | -56.38 | $21.22 | 55900 |
| 2024-09-23 | -45.64 | $21.54 | 68101 |
| 2024-09-20 | -41.61 | $21.66 | 335016 |
| 2024-09-19 | -11.41 | $22.56 | 111317 |
| 2024-09-18 | -30.20 | $22.00 | 81244 |
| 2024-09-17 | -21.57 | $21.92 | 73200 |
| 2024-09-16 | -29.80 | $21.71 | 67700 |
| 2024-09-13 | -33.73 | $21.61 | 89640 |
| 2024-09-12 | -65.89 | $20.77 | 57500 |
| 2024-09-11 | -59.75 | $20.54 | 55447 |
| 2024-09-10 | -47.37 | $20.94 | 68430 |
| 2024-09-09 | -49.54 | $20.85 | 75300 |
| 2024-09-06 | -52.41 | $20.73 | 52346 |
| 2024-09-05 | -44.88 | $20.98 | 48041 |
| 2024-09-04 | -35.51 | $21.22 | 48800 |
| 2024-09-03 | -24.94 | $21.49 | 74100 |
| 2024-08-30 | -10.43 | $22.06 | 140418 |
| 2024-08-29 | -14.76 | $21.89 | 62100 |
| 2024-08-28 | -25.06 | $21.62 | 84600 |
| 2024-08-27 | -31.82 | $21.69 | 93517 |
| 2024-08-26 | -33.55 | $21.61 | 136400 |
| 2024-08-23 | -23.59 | $22.07 | 139817 |
| 2024-08-22 | -59.78 | $20.72 | 53700 |
| 2024-08-21 | -67.02 | $20.74 | 51900 |
| 2024-08-20 | -75.65 | $20.60 | 66300 |
| 2024-08-19 | -69.03 | $21.16 | 94100 |
| 2024-08-16 | -74.70 | $20.68 | 78800 |
| 2024-08-15 | -80.14 | $20.22 | 92400 |
| 2024-08-14 | -88.06 | $19.55 | 92700 |
| 2024-08-13 | -84.28 | $19.87 | 88149 |
| 2024-08-12 | -90.54 | $19.34 | 90100 |
| 2024-08-09 | -88.89 | $19.48 | 99700 |
| 2024-08-08 | -86.17 | $19.71 | 89443 |
| 2024-08-07 | -93.97 | $19.05 | 120708 |
| 2024-08-06 | -91.49 | $19.26 | 236600 |
| 2024-08-05 | -95.37 | $18.97 | 226203 |
| 2024-08-02 | -99.43 | $20.02 | 170600 |
| 2024-08-01 | -98.15 | $21.18 | 169228 |
| 2024-07-31 | -84.30 | $22.49 | 216400 |
| 2024-07-30 | -87.10 | $22.34 | 162700 |
| 2024-07-29 | -96.26 | $21.85 | 201801 |
| 2024-07-26 | -87.23 | $22.49 | 265400 |
| 2024-07-25 | -48.49 | $24.27 | 307535 |
| 2024-07-24 | -10.02 | $26.37 | 215700 |
| 2024-07-23 | -4.45 | $26.72 | 226800 |
| 2024-07-22 | -10.83 | $26.31 | 168300 |
| 2024-07-19 | -18.95 | $25.80 | 184000 |
| 2024-07-18 | -15.45 | $26.02 | 219600 |
| 2024-07-17 | -0.84 | $26.61 | 285400 |
| 2024-07-16 | -3.02 | $25.84 | 342306 |
| 2024-07-15 | -0.92 | $25.01 | 313445 |
| 2024-07-12 | -6.72 | $24.32 | 200400 |
| 2024-07-11 | 0.00 | $24.23 | 203933 |
| 2024-07-10 | 0.00 | $23.30 | 101300 |
| 2024-07-09 | -21.83 | $22.50 | 73786 |
| 2024-07-08 | -34.06 | $22.22 | 68000 |
| 2024-07-05 | -41.05 | $22.06 | 86800 |
| 2024-07-03 | -21.83 | $22.50 | 89348 |
| 2024-07-02 | -3.49 | $22.92 | 97500 |
| 2024-07-01 | -11.16 | $22.70 | 134400 |
| 2024-06-28 | -3.86 | $22.70 | 965610 |
| 2024-06-27 | -43.52 | $21.80 | 115400 |
| 2024-06-26 | -67.36 | $21.34 | 128200 |
| 2024-06-25 | -90.43 | $20.94 | 102600 |
| 2024-06-24 | -72.87 | $21.27 | 191843 |
| 2024-06-21 | -97.00 | $20.82 | 258123 |
| 2024-06-20 | -96.94 | $21.05 | 93442 |
| 2024-06-18 | -91.59 | $21.19 | 142000 |
| 2024-06-17 | -75.32 | $21.59 | 109812 |
| 2024-06-14 | -88.10 | $21.31 | 89245 |
| 2024-06-13 | -73.02 | $21.69 | 74945 |
| 2024-06-12 | -58.27 | $22.07 | 106713 |
| 2024-06-11 | -85.04 | $21.39 | 67724 |
| 2024-06-10 | -93.64 | $21.34 | 93500 |
| 2024-06-07 | -82.95 | $21.75 | 54229 |
| 2024-06-06 | -81.57 | $21.78 | 56833 |
| 2024-06-05 | -81.57 | $21.78 | 55400 |
| 2024-06-04 | -86.18 | $21.68 | 86940 |
| 2024-06-03 | -64.06 | $22.16 | 113941 |
| 2024-05-31 | -69.59 | $22.04 | 134703 |
| 2024-05-30 | -79.72 | $21.82 | 55134 |
| 2024-05-29 | -100.00 | $21.38 | 75217 |
| 2024-05-28 | -79.13 | $21.92 | 71400 |
| 2024-05-24 | -60.19 | $22.31 | 49500 |
| 2024-05-23 | -67.30 | $22.13 | 76614 |
| 2024-05-22 | -40.28 | $22.70 | 67625 |
| 2024-05-21 | -27.96 | $22.96 | 69809 |
| 2024-05-20 | -25.12 | $23.02 | 85500 |
| 2024-05-17 | -9.95 | $23.34 | 90230 |
| 2024-05-16 | -14.77 | $23.20 | 87704 |
| 2024-05-15 | -11.34 | $23.22 | 73910 |
| 2024-05-14 | -4.81 | $23.21 | 52300 |
| 2024-05-13 | -13.33 | $22.98 | 52500 |
| 2024-05-10 | -10.00 | $22.98 | 62017 |
| 2024-05-09 | -4.23 | $23.13 | 67500 |
| 2024-05-08 | -12.70 | $22.77 | 54900 |
| 2024-05-07 | -26.23 | $22.44 | 71500 |
| 2024-05-06 | -18.85 | $22.62 | 116026 |
| 2024-05-03 | -17.92 | $22.61 | 83600 |
| 2024-05-02 | -15.25 | $22.64 | 81100 |
| 2024-05-01 | -27.54 | $22.35 | 56400 |
| 2024-04-30 | -56.78 | $21.66 | 87500 |
| 2024-04-29 | -47.03 | $21.89 | 82700 |
| 2024-04-26 | -65.82 | $21.58 | 71645 |
| 2024-04-25 | -48.39 | $22.08 | 205523 |
| 2024-04-24 | -25.45 | $22.72 | 83900 |
| 2024-04-23 | -25.45 | $22.72 | 70545 |
| 2024-04-22 | -39.43 | $22.33 | 95400 |
| 2024-04-19 | -44.80 | $22.18 | 103244 |
| 2024-04-18 | -76.70 | $21.29 | 93800 |
| 2024-04-17 | -94.95 | $20.80 | 47100 |
| 2024-04-16 | -90.25 | $20.93 | 43200 |
| 2024-04-15 | -91.73 | $20.99 | 55400 |
| 2024-04-12 | -94.61 | $21.15 | 51100 |
| 2024-04-11 | -86.25 | $21.36 | 57509 |
| 2024-04-10 | -90.83 | $21.25 | 88423 |
| 2024-04-09 | -31.88 | $22.70 | 50400 |
| 2024-04-08 | -23.58 | $22.89 | 98600 |
| 2024-04-05 | -48.91 | $22.31 | 42400 |
| 2024-04-04 | -53.71 | $22.20 | 73600 |
| 2024-04-03 | -51.09 | $22.26 | 68543 |
| 2024-04-02 | -39.58 | $22.29 | 71700 |
| 2024-04-01 | -22.18 | $22.78 | 57006 |
| 2024-03-28 | -4.56 | $23.29 | 106600 |
| 2024-03-27 | -0.73 | $23.08 | 73300 |
| 2024-03-26 | -38.78 | $21.97 | 38344 |
| 2024-03-25 | -27.38 | $22.27 | 33700 |
| 2024-03-22 | -28.14 | $22.25 | 48400 |
| 2024-03-21 | -6.08 | $22.83 | 76100 |
| 2024-03-20 | -13.33 | $22.31 | 60037 |
| 2024-03-19 | -50.92 | $21.43 | 57100 |
| 2024-03-18 | -47.71 | $21.50 | 93500 |
| 2024-03-15 | -36.26 | $21.96 | 201421 |
| 2024-03-14 | -51.80 | $21.70 | 113900 |
| 2024-03-13 | -39.57 | $22.04 | 63149 |
| 2024-03-12 | -46.04 | $21.86 | 55716 |
| 2024-03-11 | -42.66 | $22.04 | 85638 |
| 2024-03-08 | -35.15 | $22.26 | 70000 |
| 2024-03-07 | -43.34 | $22.02 | 61200 |
| 2024-03-06 | -51.88 | $21.77 | 111600 |
| 2024-03-05 | -59.39 | $21.55 | 99143 |
| 2024-03-04 | -91.81 | $20.60 | 67656 |
| 2024-03-01 | -79.18 | $20.97 | 86542 |
| 2024-02-29 | -90.52 | $21.19 | 74206 |
| 2024-02-28 | -97.64 | $21.03 | 62300 |
| 2024-02-27 | -87.92 | $21.33 | 75400 |
| 2024-02-26 | -84.39 | $21.51 | 68500 |
| 2024-02-23 | -77.17 | $21.76 | 67731 |
| 2024-02-22 | -84.38 | $21.54 | 102800 |
| 2024-02-21 | -77.53 | $21.79 | 63920 |
| 2024-02-20 | -67.95 | $22.14 | 88500 |
| 2024-02-16 | -58.36 | $22.49 | 83424 |
| 2024-02-15 | -48.22 | $22.86 | 141400 |
| 2024-02-14 | -76.71 | $21.82 | 73948 |
| 2024-02-13 | -84.93 | $21.52 | 125900 |
| 2024-02-12 | -43.56 | $23.03 | 110143 |
| 2024-02-09 | -52.88 | $22.69 | 103640 |
| 2024-02-08 | -67.40 | $22.16 | 109900 |
| 2024-02-07 | -74.52 | $21.90 | 145302 |
| 2024-02-06 | -86.88 | $21.84 | 118843 |
| 2024-02-05 | -88.44 | $21.79 | 114000 |
| 2024-02-02 | -85.14 | $22.13 | 96430 |
| 2024-02-01 | -82.87 | $22.29 | 110733 |
| 2024-01-31 | -83.72 | $22.61 | 132746 |
| 2024-01-30 | -56.81 | $23.49 | 82706 |
| 2024-01-29 | -39.74 | $24.01 | 137000 |
| 2024-01-26 | -39.82 | $24.17 | 141332 |
| 2024-01-25 | -33.93 | $24.41 | 172200 |
| 2024-01-24 | -44.07 | $24.17 | 74700 |
| 2024-01-23 | -51.98 | $23.89 | 75939 |
| 2024-01-22 | -48.59 | $24.01 | 71200 |
| 2024-01-19 | -70.06 | $23.25 | 82914 |
| 2024-01-18 | -90.11 | $22.54 | 60143 |
| 2024-01-17 | -90.11 | $22.54 | 71900 |
| 2024-01-16 | -92.28 | $22.74 | 99100 |
| 2024-01-12 | -93.91 | $23.20 | 65100 |
| 2024-01-11 | -89.04 | $23.45 | 74700 |
| 2024-01-10 | -69.94 | $23.92 | 34644 |
| 2024-01-09 | -72.64 | $23.82 | 47800 |
| 2024-01-08 | -53.60 | $24.27 | 73226 |
| 2024-01-05 | -39.25 | $24.34 | 143100 |
| 2024-01-04 | -39.54 | $24.24 | 49531 |
| 2024-01-03 | -38.49 | $24.29 | 74400 |
| 2024-01-02 | -26.36 | $24.87 | 112818 |
| 2023-12-29 | -27.91 | $24.57 | 57500 |
| 2023-12-28 | -14.31 | $25.33 | 80727 |
| 2023-12-27 | -12.52 | $25.43 | 47501 |
| 2023-12-26 | -9.73 | $25.56 | 38509 |
| 2023-12-22 | -22.70 | $24.80 | 46424 |
| 2023-12-21 | -26.79 | $24.56 | 94600 |
| 2023-12-20 | -25.60 | $24.63 | 226600 |
| 2023-12-19 | -23.55 | $24.75 | 88600 |
| 2023-12-18 | -31.06 | $24.31 | 70000 |
| 2023-12-15 | -24.91 | $24.67 | 203600 |
| 2023-12-14 | -18.86 | $25.00 | 107238 |
| 2023-12-13 | -0.63 | $24.89 | 117368 |
| 2023-12-12 | -8.31 | $23.16 | 34000 |
| 2023-12-11 | -2.96 | $23.35 | 77426 |
| 2023-12-08 | -2.68 | $23.12 | 54400 |
| 2023-12-07 | -0.49 | $22.79 | 62500 |
| 2023-12-06 | -22.28 | $21.75 | 64843 |
| 2023-12-05 | -7.65 | $22.01 | 39600 |
| 2023-12-04 | -1.42 | $22.23 | 53200 |
| 2023-12-01 | -4.27 | $21.89 | 93800 |
| 2023-11-30 | -27.04 | $20.71 | 74827 |
| 2023-11-29 | -9.69 | $21.29 | 48700 |
| 2023-11-28 | -19.95 | $20.68 | 31900 |
| 2023-11-27 | -9.84 | $21.03 | 34439 |
| 2023-11-24 | -9.20 | $21.04 | 17100 |
| 2023-11-22 | -8.21 | $21.08 | 40100 |
| 2023-11-21 | -13.30 | $20.81 | 54700 |
| 2023-11-20 | -9.41 | $20.96 | 54200 |
| 2023-11-17 | -6.49 | $21.10 | 70516 |
| 2023-11-16 | -20.08 | $20.45 | 30700 |
| 2023-11-15 | -12.13 | $20.83 | 74800 |
| 2023-11-14 | -1.55 | $21.07 | 82743 |
| 2023-11-13 | -41.22 | $19.04 | 32548 |
| 2023-11-10 | -38.78 | $19.14 | 35207 |
| 2023-11-09 | -43.66 | $18.94 | 32713 |
| 2023-11-08 | -37.80 | $19.18 | 48100 |
| 2023-11-07 | -32.20 | $19.41 | 44500 |
| 2023-11-06 | -24.88 | $19.71 | 54400 |
| 2023-11-03 | -4.58 | $19.96 | 66100 |
| 2023-11-02 | -17.35 | $19.25 | 60011 |
| 2023-11-01 | -51.42 | $18.17 | 49939 |
| 2023-10-31 | -49.53 | $18.23 | 55622 |
| 2023-10-30 | -56.15 | $18.02 | 62623 |
| 2023-10-27 | -68.45 | $17.63 | 42100 |
| 2023-10-26 | -59.31 | $17.92 | 50236 |
| 2023-10-25 | -75.71 | $17.40 | 87000 |
| 2023-10-24 | -85.80 | $17.08 | 84139 |
| 2023-10-23 | -88.28 | $17.24 | 49216 |
| 2023-10-20 | -88.97 | $17.22 | 118515 |
| 2023-10-19 | -33.81 | $18.85 | 53386 |
| 2023-10-18 | -28.11 | $19.01 | 40700 |
| 2023-10-17 | -11.74 | $19.47 | 68400 |
| 2023-10-16 | -16.53 | $18.96 | 59218 |
| 2023-10-13 | -41.10 | $18.38 | 38742 |
| 2023-10-12 | -43.71 | $18.69 | 51737 |
| 2023-10-11 | -31.13 | $19.07 | 42800 |
| 2023-10-10 | -35.43 | $18.94 | 36700 |
| 2023-10-09 | -37.09 | $18.89 | 43700 |
| 2023-10-06 | -50.99 | $18.47 | 48313 |
| 2023-10-05 | -50.33 | $18.49 | 75800 |
| 2023-10-04 | -82.12 | $17.53 | 126236 |
| 2023-10-03 | -83.11 | $17.50 | 47609 |
| 2023-10-02 | -94.81 | $17.45 | 75226 |
| 2023-09-29 | -95.19 | $17.44 | 63832 |
| 2023-09-28 | -97.04 | $17.39 | 46429 |
| 2023-09-27 | -98.84 | $17.46 | 38800 |
| 2023-09-26 | -90.87 | $17.72 | 40600 |
| 2023-09-25 | -78.17 | $18.04 | 31105 |
| 2023-09-22 | -92.46 | $17.68 | 31213 |
| 2023-09-21 | -95.95 | $17.88 | 40644 |
| 2023-09-20 | -95.29 | $18.19 | 59000 |
| 2023-09-19 | -91.62 | $18.26 | 63334 |
| 2023-09-18 | -100.00 | $18.16 | 69448 |
| 2023-09-15 | -45.09 | $19.23 | 583300 |
| 2023-09-14 | -12.73 | $19.72 | 57400 |
| 2023-09-13 | -41.82 | $19.24 | 85033 |
| 2023-09-12 | -14.55 | $19.69 | 41700 |
| 2023-09-11 | -19.77 | $19.70 | 66699 |
| 2023-09-08 | -43.19 | $19.49 | 50883 |
| 2023-09-07 | -54.78 | $19.32 | 79707 |
| 2023-09-06 | -56.09 | $19.29 | 60264 |
| 2023-09-05 | -59.11 | $19.29 | 75709 |
| 2023-09-01 | -50.20 | $19.52 | 53320 |
| 2023-08-31 | -80.32 | $18.77 | 89363 |
| 2023-08-30 | -77.51 | $18.84 | 54243 |
| 2023-08-29 | -68.67 | $19.06 | 72616 |
| 2023-08-28 | -87.95 | $18.58 | 98046 |
| 2023-08-25 | -91.57 | $18.49 | 45440 |
| 2023-08-24 | -89.73 | $18.76 | 61900 |
| 2023-08-23 | -98.12 | $18.68 | 61743 |
| 2023-08-22 | -96.14 | $18.78 | 45800 |
| 2023-08-21 | -88.51 | $19.23 | 41514 |
| 2023-08-18 | -63.22 | $19.67 | 50900 |
| 2023-08-17 | -72.08 | $19.58 | 35400 |
| 2023-08-16 | -95.79 | $19.18 | 51132 |
| 2023-08-15 | -97.73 | $19.28 | 52322 |
| 2023-08-14 | -47.48 | $19.87 | 45600 |
| 2023-08-11 | -31.00 | $20.16 | 44100 |
| 2023-08-10 | -27.68 | $20.25 | 41312 |
| 2023-08-09 | -31.37 | $20.15 | 39424 |
| 2023-08-08 | -13.28 | $20.64 | 46700 |
| 2023-08-07 | -9.28 | $20.73 | 54900 |
| 2023-08-04 | -22.26 | $20.29 | 35103 |
| 2023-08-03 | -17.30 | $20.41 | 62400 |
| 2023-08-02 | -22.37 | $20.15 | 58500 |
| 2023-08-01 | -25.79 | $20.02 | 47900 |
| 2023-07-31 | -31.05 | $19.82 | 68500 |
| 2023-07-28 | -26.63 | $19.98 | 46300 |
| 2023-07-27 | -23.50 | $20.10 | 59600 |
| 2023-07-26 | -19.32 | $20.26 | 69400 |
| 2023-07-25 | -37.08 | $19.58 | 47919 |
| 2023-07-24 | -21.67 | $20.17 | 83939 |
| 2023-07-21 | -41.51 | $19.41 | 71700 |
| 2023-07-20 | -0.65 | $20.23 | 71341 |
| 2023-07-19 | -1.76 | $19.96 | 63600 |
| 2023-07-18 | -17.55 | $19.19 | 63101 |
| 2023-07-17 | -49.83 | $18.63 | 55600 |
| 2023-07-14 | -57.73 | $18.40 | 64601 |
| 2023-07-13 | -46.00 | $19.06 | 50901 |
| 2023-07-12 | -55.14 | $18.74 | 61918 |
| 2023-07-11 | -70.86 | $18.19 | 35500 |
| 2023-07-10 | -75.43 | $18.03 | 41213 |
| 2023-07-07 | -80.86 | $17.84 | 70400 |
| 2023-07-06 | -87.80 | $17.62 | 65333 |
| 2023-07-05 | -84.01 | $17.76 | 72340 |
| 2023-07-03 | -84.28 | $17.75 | 39246 |
| 2023-06-30 | -99.46 | $17.19 | 83032 |
| 2023-06-29 | -86.80 | $17.77 | 95914 |
| 2023-06-28 | -81.72 | $17.91 | 58141 |
| 2023-06-27 | -76.73 | $18.09 | 52008 |
| 2023-06-26 | -81.44 | $17.92 | 86734 |
| 2023-06-23 | -71.47 | $18.28 | 420200 |
| 2023-06-22 | -81.99 | $17.90 | 97900 |
| 2023-06-21 | -53.74 | $18.92 | 72517 |
| 2023-06-20 | -47.37 | $19.15 | 89500 |
| 2023-06-16 | -32.69 | $19.68 | 132700 |
| 2023-06-15 | -28.81 | $19.82 | 63400 |
| 2023-06-14 | -26.12 | $19.81 | 63600 |
| 2023-06-13 | -12.05 | $20.36 | 68700 |
| 2023-06-12 | -23.60 | $19.85 | 81400 |
| 2023-06-09 | -18.30 | $19.98 | 40142 |
| 2023-06-08 | -6.14 | $20.55 | 58200 |
| 2023-06-07 | -2.38 | $20.74 | 115520 |
| 2023-06-06 | -2.92 | $19.80 | 79827 |
| 2023-06-05 | -31.38 | $18.39 | 67000 |
| 2023-06-02 | -2.75 | $19.34 | 81500 |
| 2023-06-01 | -32.12 | $17.84 | 61100 |
| 2023-05-31 | -38.41 | $17.65 | 255445 |
| 2023-05-30 | -9.60 | $18.52 | 39937 |
| 2023-05-26 | -3.97 | $18.69 | 31430 |
| 2023-05-25 | -15.03 | $18.39 | 44833 |
| 2023-05-24 | -19.10 | $18.50 | 57742 |
| 2023-05-23 | -17.01 | $18.57 | 58500 |
| 2023-05-22 | -25.67 | $18.28 | 74228 |
| 2023-05-19 | -31.94 | $18.07 | 71839 |
| 2023-05-18 | -35.52 | $17.95 | 65200 |
| 2023-05-17 | -40.77 | $17.78 | 99900 |
| 2023-05-16 | -70.39 | $16.85 | 43300 |
| 2023-05-15 | -69.85 | $16.99 | 73204 |
| 2023-05-12 | -80.65 | $16.56 | 79443 |
| 2023-05-11 | -88.63 | $16.27 | 76636 |
| 2023-05-10 | -80.09 | $16.63 | 68406 |
| 2023-05-09 | -85.41 | $16.41 | 40212 |
| 2023-05-08 | -81.87 | $16.78 | 43335 |
| 2023-05-05 | -78.57 | $16.96 | 78632 |
| 2023-05-04 | -85.35 | $16.59 | 109900 |
| 2023-05-03 | -89.06 | $16.69 | 105819 |
| 2023-05-02 | -99.66 | $16.20 | 69116 |
| 2023-05-01 | -84.91 | $18.30 | 60800 |
| 2023-04-28 | -78.62 | $18.60 | 82200 |
| 2023-04-27 | -80.50 | $18.51 | 72700 |
| 2023-04-26 | -86.60 | $18.25 | 71413 |
| 2023-04-25 | -88.40 | $18.16 | 93800 |
| 2023-04-24 | -81.08 | $18.53 | 78800 |
| 2023-04-21 | -85.86 | $18.29 | 110435 |
| 2023-04-20 | -87.63 | $19.13 | 78417 |
| 2023-04-19 | -88.51 | $19.18 | 70831 |
| 2023-04-18 | -96.16 | $18.87 | 63300 |
| 2023-04-17 | -86.33 | $19.65 | 82600 |
| 2023-04-14 | -98.37 | $19.40 | 67449 |
| 2023-04-13 | -91.80 | $19.73 | 60400 |
| 2023-04-12 | -97.91 | $19.53 | 56300 |
| 2023-04-11 | -99.02 | $19.80 | 105500 |
| 2023-04-10 | -85.17 | $21.05 | 113836 |
| 2023-04-06 | -98.84 | $20.55 | 49038 |
| 2023-04-05 | -96.67 | $20.74 | 52800 |
| 2023-04-04 | -96.75 | $21.01 | 58932 |
| 2023-04-03 | -85.83 | $22.06 | 121400 |
| 2023-03-31 | -91.39 | $21.76 | 449925 |
| 2023-03-30 | -99.85 | $21.30 | 89319 |
| 2023-03-29 | -93.84 | $21.75 | 91038 |
| 2023-03-28 | -87.10 | $22.25 | 69700 |
| 2023-03-27 | -86.34 | $22.33 | 74200 |
| 2023-03-24 | -90.05 | $22.09 | 104242 |
| 2023-03-23 | -96.52 | $21.76 | 81800 |
| 2023-03-22 | -94.72 | $22.25 | 71100 |
| 2023-03-21 | -78.48 | $23.45 | 109201 |
| 2023-03-20 | -97.16 | $22.07 | 122700 |
| 2023-03-17 | -95.58 | $22.55 | 136049 |
| 2023-03-16 | -77.18 | $23.84 | 116000 |
| 2023-03-15 | -88.78 | $23.05 | 146941 |
| 2023-03-14 | -88.16 | $23.58 | 157844 |
| 2023-03-13 | -98.07 | $22.92 | 127800 |
| 2023-03-10 | -87.93 | $25.24 | 97700 |
| 2023-03-09 | -90.93 | $25.43 | 76300 |
| 2023-03-08 | -92.09 | $26.74 | 54300 |
| 2023-03-07 | -98.35 | $26.87 | 31300 |
| 2023-03-06 | -94.14 | $27.56 | 45900 |
| 2023-03-03 | -89.16 | $27.91 | 43100 |
| 2023-03-02 | -96.79 | $27.72 | 31418 |
| 2023-03-01 | -65.00 | $28.44 | 47216 |
| 2023-02-28 | -57.67 | $28.40 | 90400 |
| 2023-02-27 | -43.53 | $28.55 | 36800 |
| 2023-02-24 | -39.12 | $28.71 | 52700 |
| 2023-02-23 | -28.10 | $29.11 | 57708 |
| 2023-02-22 | -36.91 | $28.79 | 76929 |
| 2023-02-21 | -40.22 | $28.67 | 30502 |
| 2023-02-17 | -27.00 | $29.15 | 40630 |
| 2023-02-16 | -23.90 | $28.93 | 41500 |
| 2023-02-15 | -17.13 | $29.27 | 28500 |
| 2023-02-14 | -22.51 | $29.00 | 25422 |
| 2023-02-13 | -14.14 | $29.42 | 31800 |
| 2023-02-10 | -23.71 | $28.94 | 25142 |
| 2023-02-09 | -26.29 | $28.81 | 31600 |
| 2023-02-08 | -18.33 | $29.21 | 34108 |
| 2023-02-07 | -7.77 | $29.74 | 42100 |
| 2023-02-06 | -9.16 | $29.67 | 91910 |
| 2023-02-03 | -5.84 | $29.79 | 66200 |
| 2023-02-02 | -2.36 | $29.25 | 88849 |
| 2023-02-01 | -11.34 | $28.16 | 52946 |
| 2023-01-31 | -18.99 | $27.84 | 79802 |
| 2023-01-30 | -39.47 | $27.15 | 61000 |
| 2023-01-27 | -51.34 | $26.75 | 30509 |
| 2023-01-26 | -52.82 | $26.70 | 44042 |
| 2023-01-25 | -38.87 | $27.17 | 32300 |
| 2023-01-24 | -33.83 | $27.34 | 56600 |
| 2023-01-23 | -18.40 | $27.86 | 68200 |
| 2023-01-20 | -31.16 | $27.43 | 149400 |
| 2023-01-19 | -37.83 | $27.26 | 71600 |
| 2023-01-18 | -25.09 | $27.46 | 69623 |
| 2023-01-17 | -11.32 | $27.77 | 51827 |
| 2023-01-13 | -3.14 | $28.03 | 37828 |
| 2023-01-12 | -11.82 | $27.71 | 40705 |
| 2023-01-11 | -21.24 | $27.36 | 46600 |
| 2023-01-10 | -24.84 | $27.25 | 47700 |
| 2023-01-09 | -28.10 | $27.15 | 55700 |
| 2023-01-06 | -29.19 | $27.23 | 82438 |
| 2023-01-05 | -44.97 | $26.81 | 40300 |
| 2023-01-04 | -38.89 | $27.04 | 156448 |
| 2023-01-03 | -65.83 | $26.59 | 137300 |
| 2022-12-30 | -60.79 | $26.84 | 62200 |
| 2022-12-29 | -59.55 | $26.94 | 40400 |
| 2022-12-28 | -69.11 | $26.47 | 35216 |
| 2022-12-27 | -62.40 | $26.80 | 55200 |
| 2022-12-23 | -59.15 | $26.96 | 46500 |
| 2022-12-22 | -65.04 | $26.67 | 69900 |
| 2022-12-21 | -43.94 | $27.77 | 86847 |
| 2022-12-20 | -64.64 | $26.75 | 144043 |
| 2022-12-19 | -51.27 | $27.45 | 258124 |
| 2022-12-16 | -95.32 | $25.20 | 204810 |
| 2022-12-15 | -95.98 | $25.52 | 99100 |
| 2022-12-14 | -93.30 | $26.33 | 117200 |
| 2022-12-13 | -89.57 | $27.17 | 174600 |
| 2022-12-12 | -88.00 | $27.83 | 42242 |
| 2022-12-09 | -96.27 | $27.59 | 26245 |
| 2022-12-08 | -84.47 | $27.97 | 33800 |
| 2022-12-07 | -85.40 | $27.94 | 36618 |
| 2022-12-06 | -82.61 | $28.03 | 32600 |
| 2022-12-05 | -78.29 | $28.23 | 116144 |
| 2022-12-02 | -48.98 | $29.77 | 28740 |
| 2022-12-01 | -48.98 | $29.77 | 58844 |
| 2022-11-30 | -61.63 | $29.46 | 79400 |
| 2022-11-29 | -85.09 | $29.03 | 40311 |
| 2022-11-28 | -75.88 | $29.24 | 86000 |
| 2022-11-25 | -86.15 | $29.01 | 58212 |
| 2022-11-23 | -60.42 | $29.64 | 20904 |
| 2022-11-22 | -47.50 | $29.95 | 28000 |
| 2022-11-21 | -53.33 | $29.81 | 32800 |
| 2022-11-18 | -57.08 | $29.72 | 51735 |
| 2022-11-17 | -39.32 | $29.58 | 39920 |
| 2022-11-16 | -17.32 | $30.20 | 42545 |
| 2022-11-15 | -18.29 | $30.15 | 66813 |
| 2022-11-14 | -23.35 | $29.89 | 60100 |
| 2022-11-11 | -22.76 | $29.92 | 50100 |
| 2022-11-10 | -19.26 | $30.10 | 95948 |
| 2022-11-09 | -35.93 | $28.69 | 41000 |
| 2022-11-08 | -24.40 | $29.46 | 42540 |
| 2022-11-07 | -16.92 | $29.96 | 118542 |
| 2022-11-04 | -15.42 | $30.06 | 107039 |
| 2022-11-03 | -30.39 | $29.06 | 43505 |
| 2022-11-02 | -19.76 | $29.77 | 86841 |
| 2022-11-01 | -9.28 | $30.47 | 168200 |
| 2022-10-31 | -14.82 | $30.10 | 140709 |
| 2022-10-28 | -17.07 | $29.95 | 107600 |
| 2022-10-27 | -4.64 | $30.78 | 176100 |
| 2022-10-26 | -7.02 | $30.50 | 97300 |
| 2022-10-25 | -1.89 | $30.11 | 84100 |
| 2022-10-24 | -7.30 | $29.49 | 120900 |
| 2022-10-21 | -13.53 | $28.50 | 203975 |
| 2022-10-20 | -49.06 | $26.31 | 49900 |
| 2022-10-19 | -38.07 | $26.72 | 50600 |
| 2022-10-18 | -38.87 | $26.69 | 55300 |
| 2022-10-17 | -6.77 | $26.75 | 86700 |
| 2022-10-14 | -24.30 | $26.31 | 44037 |
| 2022-10-13 | -23.11 | $26.34 | 77808 |
| 2022-10-12 | -63.93 | $25.36 | 44648 |
| 2022-10-11 | -69.67 | $25.22 | 43825 |
| 2022-10-10 | -70.63 | $25.22 | 50000 |
| 2022-10-07 | -76.25 | $25.10 | 38600 |
| 2022-10-06 | -57.09 | $25.60 | 25300 |
| 2022-10-05 | -53.26 | $25.70 | 33100 |
| 2022-10-04 | -40.61 | $26.03 | 54010 |
| 2022-10-03 | -91.19 | $24.71 | 102940 |
| 2022-09-30 | -91.84 | $24.84 | 90900 |
| 2022-09-29 | -82.19 | $25.29 | 51700 |
| 2022-09-28 | -64.38 | $25.68 | 51300 |
| 2022-09-27 | -89.50 | $25.13 | 44600 |
| 2022-09-26 | -78.54 | $25.37 | 45500 |
| 2022-09-23 | -84.71 | $25.29 | 48944 |
| 2022-09-22 | -60.83 | $25.99 | 47200 |
| 2022-09-21 | -45.83 | $26.35 | 53400 |
| 2022-09-20 | -37.08 | $26.56 | 38100 |
| 2022-09-19 | -51.71 | $26.60 | 46942 |
| 2022-09-16 | -71.25 | $26.22 | 170100 |
| 2022-09-15 | -70.57 | $26.33 | 57500 |
| 2022-09-14 | -73.79 | $26.19 | 64600 |
| 2022-09-13 | -64.35 | $26.69 | 107900 |
| 2022-09-12 | -58.48 | $26.96 | 78334 |
| 2022-09-09 | -64.78 | $26.67 | 60600 |
| 2022-09-08 | -79.35 | $26.00 | 61039 |
| 2022-09-07 | -81.96 | $25.88 | 60700 |
| 2022-09-06 | -97.46 | $25.43 | 61539 |
| 2022-09-02 | -97.28 | $25.71 | 43900 |
| 2022-09-01 | -90.77 | $26.11 | 69700 |
| 2022-08-31 | -97.74 | $26.19 | 121601 |
| 2022-08-30 | -95.44 | $26.30 | 76448 |
| 2022-08-29 | -98.01 | $26.21 | 50200 |
| 2022-08-26 | -93.18 | $26.51 | 66300 |
| 2022-08-25 | -77.45 | $27.04 | 49028 |
| 2022-08-24 | -83.98 | $26.82 | 84036 |
| 2022-08-23 | -83.38 | $26.84 | 61000 |
| 2022-08-22 | -75.37 | $27.11 | 68800 |
| 2022-08-19 | -33.23 | $28.53 | 143747 |
| 2022-08-18 | -13.62 | $29.18 | 54200 |
| 2022-08-17 | -14.78 | $29.14 | 34244 |
| 2022-08-16 | -13.00 | $29.48 | 54736 |
| 2022-08-15 | -17.24 | $29.32 | 52137 |
| 2022-08-12 | -23.87 | $29.07 | 55839 |
| 2022-08-11 | -33.42 | $28.71 | 63943 |
| 2022-08-10 | -41.64 | $28.40 | 61700 |
| 2022-08-09 | -36.87 | $28.58 | 79000 |
| 2022-08-08 | -49.34 | $28.11 | 102911 |
| 2022-08-05 | -67.90 | $27.41 | 61100 |
| 2022-08-04 | -91.25 | $26.53 | 55700 |
| 2022-08-03 | -90.19 | $26.57 | 63906 |
| 2022-08-02 | -91.78 | $26.51 | 52407 |
| 2022-08-01 | -64.46 | $27.54 | 81700 |
| 2022-07-29 | -70.29 | $27.32 | 67313 |
| 2022-07-28 | -72.68 | $27.23 | 66400 |
| 2022-07-27 | -77.98 | $27.03 | 92500 |
| 2022-07-26 | -94.16 | $26.42 | 75400 |
| 2022-07-25 | -77.45 | $27.05 | 71600 |
| 2022-07-22 | -84.62 | $26.78 | 79401 |
| 2022-07-21 | -80.91 | $26.96 | 144806 |
| 2022-07-20 | -1.88 | $29.90 | 49400 |
| 2022-07-19 | -11.99 | $29.48 | 57000 |
| 2022-07-18 | -13.25 | $29.00 | 40300 |
| 2022-07-15 | -6.60 | $28.94 | 75000 |
| 2022-07-14 | -41.67 | $27.93 | 58400 |
| 2022-07-13 | -16.32 | $28.66 | 54527 |
| 2022-07-12 | -3.14 | $28.72 | 60614 |
| 2022-07-11 | -24.50 | $28.13 | 40700 |
| 2022-07-08 | -21.54 | $28.29 | 60700 |
| 2022-07-07 | -33.97 | $28.31 | 50420 |
| 2022-07-06 | -45.54 | $28.08 | 33400 |
| 2022-07-05 | -49.88 | $28.28 | 63211 |
| 2022-07-01 | -53.33 | $28.14 | 70600 |
| 2022-06-30 | -53.83 | $28.12 | 94400 |
| 2022-06-29 | -68.61 | $27.83 | 76500 |
| 2022-06-28 | -66.11 | $27.92 | 56800 |
| 2022-06-27 | -65.56 | $27.94 | 89940 |
| 2022-06-24 | -61.67 | $28.08 | 297300 |
| 2022-06-23 | -66.11 | $27.92 | 122000 |
| 2022-06-22 | -62.22 | $28.06 | 101707 |
| 2022-06-21 | -64.72 | $27.97 | 94335 |
| 2022-06-17 | -81.11 | $27.38 | 422924 |
| 2022-06-16 | -84.72 | $27.25 | 129542 |
| 2022-06-15 | -78.39 | $27.58 | 98347 |
| 2022-06-14 | -82.42 | $27.44 | 109720 |
| 2022-06-13 | -91.64 | $27.12 | 155012 |
| 2022-06-10 | -87.50 | $27.57 | 54110 |
| 2022-06-09 | -68.42 | $28.22 | 54100 |
| 2022-06-08 | -43.42 | $28.98 | 64800 |
| 2022-06-07 | -26.43 | $29.42 | 61900 |
| 2022-06-06 | -18.92 | $29.67 | 98920 |
| 2022-06-03 | -25.50 | $29.19 | 62814 |
| 2022-06-02 | -1.03 | $29.86 | 77800 |
| 2022-06-01 | -32.99 | $28.90 | 84443 |
| 2022-05-31 | -6.29 | $29.46 | 195800 |
| 2022-05-27 | -10.78 | $29.16 | 68700 |
| 2022-05-26 | -13.47 | $29.07 | 59643 |
| 2022-05-25 | -19.76 | $28.86 | 63144 |
| 2022-05-24 | -31.58 | $28.39 | 94425 |
| 2022-05-23 | -43.65 | $28.00 | 162245 |
| 2022-05-20 | -6.39 | $28.67 | 115200 |
| 2022-05-19 | -45.60 | $27.91 | 129537 |
| 2022-05-18 | -60.71 | $27.94 | 87300 |
| 2022-05-17 | -44.64 | $28.66 | 65600 |
| 2022-05-16 | -52.46 | $28.31 | 127104 |
| 2022-05-13 | -58.48 | $28.04 | 99600 |
| 2022-05-12 | -64.73 | $27.76 | 133437 |
| 2022-05-11 | -66.29 | $27.69 | 98700 |
| 2022-05-10 | -68.08 | $27.61 | 125332 |
| 2022-05-09 | -68.30 | $27.60 | 119800 |
| 2022-05-06 | -64.96 | $27.75 | 132300 |
| 2022-05-05 | -63.84 | $27.80 | 107336 |
| 2022-05-04 | -51.54 | $28.39 | 135000 |
| 2022-05-03 | -82.05 | $27.02 | 150400 |
| 2022-05-02 | -92.84 | $26.55 | 172619 |
| 2022-04-29 | -95.93 | $26.59 | 172800 |
| 2022-04-28 | -90.73 | $27.54 | 153000 |
| 2022-04-27 | -91.15 | $27.53 | 100515 |
| 2022-04-26 | -90.66 | $27.58 | 100500 |
| 2022-04-25 | -84.92 | $27.90 | 102000 |
| 2022-04-22 | -98.93 | $27.99 | 114929 |
| 2022-04-21 | -64.61 | $29.60 | 100137 |
| 2022-04-20 | -58.10 | $29.94 | 101424 |
| 2022-04-19 | -74.73 | $29.17 | 140700 |
| 2022-04-18 | -89.20 | $28.50 | 437600 |
| 2022-04-14 | -89.04 | $28.65 | 107800 |
| 2022-04-13 | -80.09 | $29.05 | 87434 |
| 2022-04-12 | -97.50 | $28.34 | 74003 |
| 2022-04-11 | -94.92 | $28.52 | 65805 |
| 2022-04-08 | -97.23 | $28.42 | 65245 |
| 2022-04-07 | -91.92 | $28.65 | 70400 |
| 2022-04-06 | -98.75 | $29.46 | 120507 |
| 2022-04-05 | -93.51 | $30.47 | 98846 |
| 2022-04-04 | -93.51 | $30.47 | 82833 |
| 2022-04-01 | -56.31 | $31.38 | 81700 |
| 2022-03-31 | -46.85 | $31.59 | 129900 |
| 2022-03-30 | -61.67 | $31.33 | 73522 |
| 2022-03-29 | -31.25 | $32.06 | 84000 |
| 2022-03-28 | -42.08 | $31.80 | 52600 |
| 2022-03-25 | -29.46 | $32.23 | 77014 |
| 2022-03-24 | -63.17 | $31.57 | 60408 |
| 2022-03-23 | -68.96 | $31.25 | 81011 |
| 2022-03-22 | -49.25 | $31.91 | 118530 |
| 2022-03-21 | -67.16 | $31.31 | 158100 |
| 2022-03-18 | -70.15 | $31.21 | 284514 |
| 2022-03-17 | -50.00 | $32.01 | 97917 |
| 2022-03-16 | -54.69 | $32.19 | 107131 |
| 2022-03-15 | -65.22 | $31.73 | 128942 |
| 2022-03-14 | -77.12 | $31.21 | 168015 |
| 2022-03-11 | -78.05 | $31.27 | 63206 |
| 2022-03-10 | -79.30 | $31.21 | 76942 |
| 2022-03-09 | -75.43 | $31.51 | 63500 |
| 2022-03-08 | -87.69 | $30.93 | 112431 |
| 2022-03-07 | -90.60 | $30.76 | 152147 |
| 2022-03-04 | -79.66 | $31.40 | 131200 |
| 2022-03-03 | -68.03 | $32.08 | 143400 |
| 2022-03-02 | -67.79 | $32.12 | 110548 |
| 2022-03-01 | -82.97 | $31.22 | 160508 |
| 2022-02-28 | -62.23 | $32.45 | 289749 |
| 2022-02-25 | -44.86 | $33.48 | 169700 |
| 2022-02-24 | -69.65 | $32.01 | 204330 |
| 2022-02-23 | -81.64 | $31.96 | 156040 |
| 2022-02-22 | -68.36 | $32.64 | 185813 |
| 2022-02-18 | -60.35 | $33.05 | 170400 |
| 2022-02-17 | -60.94 | $33.02 | 136516 |
| 2022-02-16 | -36.49 | $33.98 | 146435 |
| 2022-02-15 | -35.98 | $34.01 | 98609 |
| 2022-02-14 | -47.97 | $33.30 | 142035 |
| 2022-02-11 | -29.56 | $34.39 | 152008 |
| 2022-02-10 | -34.63 | $34.09 | 232730 |
| 2022-02-09 | -35.98 | $34.01 | 156741 |
| 2022-02-08 | -13.01 | $35.37 | 93230 |
| 2022-02-07 | -17.57 | $35.10 | 66500 |
| 2022-02-04 | -19.59 | $34.98 | 80800 |
| 2022-02-03 | -27.70 | $34.50 | 107006 |
| 2022-02-02 | -28.21 | $34.47 | 86100 |
| 2022-02-01 | -1.74 | $35.87 | 367400 |
| 2022-01-31 | -34.15 | $34.00 | 241900 |
| 2022-01-28 | -37.11 | $33.83 | 116600 |
| 2022-01-27 | -39.02 | $33.72 | 104401 |
| 2022-01-26 | -25.78 | $34.48 | 146914 |
| 2022-01-25 | -10.27 | $34.94 | 144722 |
| 2022-01-24 | -11.98 | $34.85 | 664234 |
| 2022-01-21 | -31.75 | $33.81 | 138207 |
| 2022-01-20 | -38.02 | $33.48 | 157403 |
| 2022-01-19 | -71.03 | $33.11 | 132412 |
| 2022-01-18 | -56.15 | $33.69 | 90413 |
| 2022-01-14 | -47.05 | $34.49 | 122536 |
| 2022-01-13 | -43.31 | $34.65 | 50300 |
| 2022-01-12 | -38.51 | $34.44 | 87900 |
| 2022-01-11 | -34.08 | $34.43 | 44700 |
| 2022-01-10 | -33.56 | $34.29 | 41100 |
| 2022-01-07 | -26.66 | $34.79 | 82000 |
| 2022-01-06 | -27.35 | $34.74 | 118438 |
| 2022-01-05 | -37.43 | $34.01 | 76910 |
| 2022-01-04 | -31.49 | $34.44 | 66209 |
| 2022-01-03 | -28.92 | $34.56 | 90200 |
| 2021-12-31 | -26.86 | $34.55 | 104300 |
| 2021-12-30 | -34.35 | $33.90 | 58700 |
| 2021-12-29 | -23.47 | $34.77 | 70122 |
| 2021-12-28 | -21.39 | $34.84 | 86909 |
| 2021-12-27 | -22.41 | $34.75 | 92000 |
| 2021-12-23 | -29.35 | $34.14 | 60300 |
| 2021-12-22 | -24.23 | $34.59 | 120800 |
| 2021-12-21 | -28.67 | $34.20 | 146813 |
| 2021-12-20 | -19.11 | $35.04 | 226204 |
| 2021-12-17 | -12.40 | $35.63 | 489472 |
| 2021-12-16 | -6.56 | $33.77 | 232035 |
| 2021-12-15 | -27.00 | $31.39 | 608041 |
| 2021-12-14 | -27.85 | $31.35 | 130600 |
| 2021-12-13 | -50.63 | $30.27 | 179200 |
| 2021-12-10 | -21.31 | $31.66 | 69100 |
| 2021-12-09 | -40.30 | $30.76 | 60416 |
| 2021-12-08 | -33.76 | $31.07 | 81123 |
| 2021-12-07 | -44.51 | $30.56 | 111000 |
| 2021-12-06 | -42.62 | $30.65 | 126200 |
| 2021-12-03 | -62.98 | $29.42 | 78831 |
| 2021-12-02 | -50.41 | $29.61 | 69300 |
| 2021-12-01 | -69.03 | $28.48 | 89707 |
| 2021-11-30 | -74.46 | $28.15 | 140700 |
| 2021-11-29 | -53.88 | $28.92 | 87000 |
| 2021-11-26 | -48.99 | $29.26 | 78932 |
| 2021-11-24 | -29.17 | $30.64 | 43722 |
| 2021-11-23 | -24.43 | $30.97 | 88400 |
| 2021-11-22 | -11.35 | $31.88 | 188000 |
| 2021-11-19 | -9.50 | $31.33 | 726245 |
| 2021-11-18 | -3.42 | $31.64 | 203818 |
| 2021-11-17 | -10.02 | $30.10 | 112949 |
| 2021-11-16 | -4.81 | $30.36 | 52791 |
| 2021-11-15 | -10.02 | $30.10 | 52100 |
| 2021-11-12 | -13.63 | $29.92 | 27542 |
| 2021-11-11 | -11.28 | $30.01 | 41100 |
| 2021-11-10 | -26.20 | $29.23 | 29000 |
| 2021-11-09 | -18.36 | $29.57 | 45613 |
| 2021-11-08 | -10.82 | $29.98 | 52400 |
| 2021-11-05 | -4.35 | $29.05 | 51200 |
| 2021-11-04 | -28.70 | $27.18 | 36700 |
| 2021-11-03 | -23.75 | $27.30 | 47407 |
| 2021-11-02 | -32.54 | $26.75 | 45904 |
| 2021-11-01 | -18.42 | $27.34 | 70745 |
| 2021-10-29 | -37.32 | $26.55 | 35920 |
| 2021-10-28 | -32.28 | $26.68 | 41908 |
| 2021-10-27 | -36.34 | $26.50 | 44500 |
| 2021-10-26 | -33.86 | $26.61 | 40400 |
| 2021-10-25 | -25.96 | $26.96 | 29900 |
| 2021-10-22 | -34.09 | $26.60 | 25400 |
| 2021-10-21 | -25.98 | $26.50 | 68500 |
| 2021-10-20 | -20.21 | $26.72 | 33900 |
| 2021-10-19 | -2.94 | $26.65 | 34800 |
| 2021-10-18 | -4.62 | $26.54 | 53601 |
| 2021-10-15 | -12.11 | $26.14 | 109305 |
| 2021-10-14 | -15.22 | $25.76 | 36400 |
| 2021-10-13 | -24.22 | $25.50 | 33200 |
| 2021-10-12 | -29.76 | $25.34 | 20312 |
| 2021-10-11 | -42.82 | $25.26 | 17500 |
| 2021-10-08 | -42.82 | $25.70 | 26504 |
| 2021-10-07 | -41.39 | $25.76 | 80222 |
| 2021-10-06 | -45.69 | $25.58 | 38200 |
| 2021-10-05 | -44.26 | $25.64 | 35500 |
| 2021-10-04 | -58.86 | $25.33 | 21322 |
| 2021-10-01 | -55.80 | $25.48 | 99400 |
| 2021-09-30 | -70.88 | $24.74 | 45400 |
| 2021-09-29 | -69.45 | $24.81 | 38804 |
| 2021-09-28 | -75.76 | $24.50 | 64813 |
| 2021-09-27 | -60.49 | $25.25 | 106800 |
| 2021-09-24 | -69.25 | $24.82 | 47533 |
| 2021-09-23 | -67.01 | $24.93 | 29027 |
| 2021-09-22 | -79.43 | $24.32 | 27609 |
| 2021-09-21 | -85.54 | $24.02 | 103400 |
| 2021-09-20 | -89.00 | $23.85 | 70400 |
| 2021-09-17 | -80.94 | $24.44 | 328000 |
| 2021-09-16 | -76.63 | $24.58 | 43401 |
| 2021-09-15 | -59.79 | $25.38 | 46742 |
| 2021-09-14 | -54.11 | $25.65 | 99200 |
| 2021-09-13 | -37.47 | $26.44 | 195200 |
| 2021-09-10 | -57.05 | $25.51 | 47600 |
| 2021-09-09 | -57.26 | $25.50 | 45137 |
| 2021-09-08 | -52.42 | $25.73 | 46100 |
| 2021-09-07 | -42.03 | $26.19 | 45907 |
| 2021-09-03 | -26.68 | $26.31 | 42533 |
| 2021-09-02 | -18.24 | $26.24 | 35736 |
| 2021-09-01 | -13.06 | $26.47 | 46000 |
| 2021-08-31 | -10.21 | $26.57 | 55600 |
| 2021-08-30 | -7.17 | $26.54 | 199231 |
| 2021-08-27 | -6.45 | $24.65 | 52945 |
| 2021-08-26 | -25.00 | $24.00 | 50521 |
| 2021-08-25 | -22.33 | $24.08 | 41307 |
| 2021-08-24 | -19.67 | $24.16 | 32900 |
| 2021-08-23 | -23.00 | $24.06 | 31324 |
| 2021-08-20 | -16.00 | $24.27 | 84200 |
| 2021-08-19 | -33.33 | $23.75 | 59300 |
| 2021-08-18 | -17.00 | $24.24 | 45401 |
| 2021-08-17 | -7.80 | $24.35 | 72304 |
| 2021-08-16 | -15.28 | $24.00 | 39900 |
| 2021-08-13 | -11.72 | $24.10 | 74400 |
| 2021-08-12 | -4.38 | $24.38 | 33500 |
| 2021-08-11 | -1.96 | $24.23 | 67200 |
| 2021-08-10 | -2.66 | $23.89 | 44119 |
| 2021-08-09 | -4.20 | $23.65 | 68000 |
| 2021-08-06 | -2.80 | $23.36 | 48500 |
| 2021-08-05 | -11.47 | $22.70 | 71518 |
| 2021-08-04 | -29.39 | $22.20 | 55000 |
| 2021-08-03 | -25.81 | $22.30 | 60900 |
| 2021-08-02 | -32.26 | $22.12 | 73847 |
| 2021-07-30 | -31.18 | $22.15 | 41815 |
| 2021-07-29 | -26.16 | $22.29 | 46600 |
| 2021-07-28 | -25.45 | $22.31 | 39900 |
| 2021-07-27 | -31.54 | $22.14 | 47246 |
| 2021-07-26 | -24.37 | $22.34 | 26645 |
| 2021-07-23 | -36.56 | $22.00 | 43018 |
| 2021-07-22 | -36.56 | $22.00 | 52437 |
| 2021-07-21 | -34.41 | $22.06 | 62700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.80
2026-07-17
Close Price
$26.18
Vol: 453310Average Directional Index - Detailed Analysis
Minimum
9.27
Average
22.43
Maximum
59.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.80 | $26.18 | 453310 |
| 2026-07-16 | 19.36 | $26.40 | 500548 |
| 2026-07-15 | 18.89 | $25.76 | 455723 |
| 2026-07-14 | 18.82 | $25.63 | 248600 |
| 2026-07-13 | 18.92 | $25.63 | 154115 |
| 2026-07-10 | 19.11 | $25.50 | 187400 |
| 2026-07-09 | 19.36 | $25.54 | 228600 |
| 2026-07-08 | 19.62 | $25.01 | 266300 |
| 2026-07-07 | 20.01 | $25.55 | 356200 |
| 2026-07-06 | 19.54 | $26.05 | 279300 |
| 2026-07-02 | 19.14 | $25.37 | 334347 |
| 2026-07-01 | 18.73 | $26.16 | 279703 |
| 2026-06-30 | 17.75 | $25.52 | 549200 |
| 2026-06-29 | 17.07 | $25.19 | 497100 |
| 2026-06-26 | 16.48 | $25.42 | 993140 |
| 2026-06-25 | 15.87 | $24.96 | 411750 |
| 2026-06-24 | 15.99 | $24.67 | 265345 |
| 2026-06-23 | 16.43 | $24.28 | 437804 |
| 2026-06-22 | 17.22 | $23.81 | 233694 |
| 2026-06-18 | 17.78 | $23.60 | 462814 |
| 2026-06-17 | 18.23 | $23.23 | 475200 |
| 2026-06-16 | 18.43 | $23.20 | 224900 |
| 2026-06-15 | 18.76 | $23.31 | 299600 |
| 2026-06-12 | 19.29 | $23.91 | 323943 |
| 2026-06-11 | 20.26 | $23.79 | 212616 |
| 2026-06-10 | 21.13 | $23.54 | 219533 |
| 2026-06-09 | 21.90 | $23.32 | 192300 |
| 2026-06-08 | 22.70 | $22.87 | 188700 |
| 2026-06-05 | 22.95 | $22.78 | 193501 |
| 2026-06-04 | 22.92 | $22.54 | 266016 |
| 2026-06-03 | 22.61 | $21.61 | 165628 |
| 2026-06-02 | 21.74 | $22.53 | 128541 |
| 2026-06-01 | 20.99 | $22.07 | 190345 |
| 2026-05-29 | 20.33 | $22.72 | 325000 |
| 2026-05-28 | 19.91 | $22.43 | 220400 |
| 2026-05-27 | 19.29 | $22.58 | 234000 |
| 2026-05-26 | 19.12 | $22.91 | 242447 |
| 2026-05-22 | 18.98 | $22.46 | 141300 |
| 2026-05-21 | 18.20 | $22.40 | 160931 |
| 2026-05-20 | 17.25 | $22.50 | 309600 |
| 2026-05-19 | 16.24 | $22.25 | 164500 |
| 2026-05-18 | 15.85 | $22.51 | 160700 |
| 2026-05-15 | 15.69 | $22.30 | 226206 |
| 2026-05-14 | 15.23 | $22.65 | 200800 |
| 2026-05-13 | 15.16 | $22.50 | 206614 |
| 2026-05-12 | 15.10 | $22.98 | 211100 |
| 2026-05-11 | 15.25 | $23.09 | 176100 |
| 2026-05-08 | 15.87 | $23.43 | 163600 |
| 2026-05-07 | 16.64 | $23.38 | 168500 |
| 2026-05-06 | 17.38 | $23.37 | 262305 |
| 2026-05-05 | 18.05 | $23.00 | 185900 |
| 2026-05-04 | 18.46 | $22.63 | 243132 |
| 2026-05-01 | 18.88 | $22.94 | 187848 |
| 2026-04-30 | 19.62 | $22.97 | 327700 |
| 2026-04-29 | 20.40 | $22.87 | 307000 |
| 2026-04-28 | 21.04 | $22.85 | 280242 |
| 2026-04-27 | 21.96 | $22.73 | 363713 |
| 2026-04-24 | 22.91 | $22.82 | 407700 |
| 2026-04-23 | 23.91 | $24.00 | 349345 |
| 2026-04-22 | 23.53 | $23.64 | 220918 |
| 2026-04-21 | 23.28 | $23.56 | 263000 |
| 2026-04-20 | 23.02 | $23.99 | 484800 |
| 2026-04-17 | 22.28 | $23.81 | 683845 |
| 2026-04-16 | 21.51 | $23.70 | 145306 |
| 2026-04-15 | 20.87 | $23.90 | 141249 |
| 2026-04-14 | 20.08 | $23.92 | 186900 |
| 2026-04-13 | 19.24 | $23.90 | 154237 |
| 2026-04-10 | 18.41 | $23.81 | 189511 |
| 2026-04-09 | 17.22 | $24.22 | 328600 |
| 2026-04-08 | 15.96 | $23.88 | 255927 |
| 2026-04-07 | 14.78 | $23.19 | 237600 |
| 2026-04-06 | 14.03 | $23.22 | 233000 |
| 2026-04-02 | 13.24 | $22.77 | 173600 |
| 2026-04-01 | 12.79 | $22.58 | 334800 |
| 2026-03-31 | 12.40 | $22.04 | 257040 |
| 2026-03-30 | 12.26 | $21.67 | 207036 |
| 2026-03-27 | 12.52 | $21.48 | 171901 |
| 2026-03-26 | 12.89 | $21.78 | 152100 |
| 2026-03-25 | 13.29 | $21.64 | 240000 |
| 2026-03-24 | 13.70 | $21.43 | 296300 |
| 2026-03-23 | 14.26 | $21.33 | 313524 |
| 2026-03-20 | 14.84 | $20.71 | 399200 |
| 2026-03-19 | 15.12 | $20.78 | 213100 |
| 2026-03-18 | 15.39 | $20.32 | 272824 |
| 2026-03-17 | 15.86 | $20.90 | 289000 |
| 2026-03-16 | 16.66 | $20.92 | 228400 |
| 2026-03-13 | 16.97 | $20.67 | 361800 |
| 2026-03-12 | 17.20 | $20.91 | 252643 |
| 2026-03-11 | 17.49 | $21.00 | 428400 |
| 2026-03-10 | 17.98 | $21.40 | 301101 |
| 2026-03-09 | 18.75 | $21.31 | 377600 |
| 2026-03-06 | 19.09 | $21.34 | 394233 |
| 2026-03-05 | 19.69 | $21.72 | 419300 |
| 2026-03-04 | 20.69 | $21.78 | 177800 |
| 2026-03-03 | 21.41 | $21.58 | 198500 |
| 2026-03-02 | 22.45 | $21.73 | 226900 |
| 2026-02-27 | 23.53 | $21.35 | 560423 |
| 2026-02-26 | 24.37 | $22.07 | 199400 |
| 2026-02-25 | 24.42 | $22.11 | 173400 |
| 2026-02-24 | 24.71 | $21.54 | 187400 |
| 2026-02-23 | 25.35 | $21.54 | 357300 |
| 2026-02-20 | 26.03 | $22.59 | 190900 |
| 2026-02-19 | 25.97 | $22.48 | 220818 |
| 2026-02-18 | 26.04 | $22.38 | 215600 |
| 2026-02-17 | 25.94 | $22.73 | 165817 |
| 2026-02-13 | 26.09 | $22.44 | 186300 |
| 2026-02-12 | 26.42 | $22.43 | 206403 |
| 2026-02-11 | 26.76 | $22.85 | 360600 |
| 2026-02-10 | 26.61 | $23.05 | 189400 |
| 2026-02-09 | 26.17 | $23.14 | 179026 |
| 2026-02-06 | 25.39 | $23.22 | 248034 |
| 2026-02-05 | 24.46 | $22.99 | 257834 |
| 2026-02-04 | 23.65 | $22.75 | 430800 |
| 2026-02-03 | 22.79 | $22.28 | 465827 |
| 2026-02-02 | 22.33 | $21.89 | 581300 |
| 2026-01-30 | 21.94 | $21.70 | 344100 |
| 2026-01-29 | 21.69 | $21.73 | 293326 |
| 2026-01-28 | 21.54 | $20.88 | 292707 |
| 2026-01-27 | 21.80 | $20.85 | 265911 |
| 2026-01-26 | 22.13 | $20.82 | 263841 |
| 2026-01-23 | 22.49 | $21.26 | 478900 |
| 2026-01-22 | 22.43 | $22.21 | 419025 |
| 2026-01-21 | 21.59 | $21.60 | 259200 |
| 2026-01-20 | 21.16 | $20.37 | 188124 |
| 2026-01-16 | 21.42 | $20.84 | 162205 |
| 2026-01-15 | 21.11 | $21.00 | 190300 |
| 2026-01-14 | 20.78 | $20.47 | 167521 |
| 2026-01-13 | 21.01 | $19.99 | 159604 |
| 2026-01-12 | 21.69 | $19.88 | 272207 |
| 2026-01-09 | 22.41 | $20.35 | 250600 |
| 2026-01-08 | 22.37 | $20.78 | 290408 |
| 2026-01-07 | 22.37 | $20.19 | 214939 |
| 2026-01-06 | 22.66 | $20.42 | 217128 |
| 2026-01-05 | 22.57 | $20.52 | 403306 |
| 2026-01-02 | 22.47 | $19.71 | 315047 |
| 2025-12-31 | 23.37 | $19.51 | 430200 |
| 2025-12-30 | 24.45 | $19.78 | 173917 |
| 2025-12-29 | 24.85 | $20.03 | 180111 |
| 2025-12-26 | 25.23 | $20.06 | 132600 |
| 2025-12-24 | 25.41 | $20.23 | 81000 |
| 2025-12-23 | 25.48 | $20.15 | 172900 |
| 2025-12-22 | 25.38 | $20.37 | 247111 |
| 2025-12-19 | 25.16 | $20.16 | 592506 |
| 2025-12-18 | 24.93 | $20.67 | 212500 |
| 2025-12-17 | 24.20 | $20.43 | 176606 |
| 2025-12-16 | 23.51 | $20.38 | 171400 |
| 2025-12-15 | 22.85 | $20.48 | 192033 |
| 2025-12-12 | 22.00 | $20.48 | 193200 |
| 2025-12-11 | 21.30 | $20.49 | 242736 |
| 2025-12-10 | 20.44 | $20.52 | 344200 |
| 2025-12-09 | 19.59 | $19.86 | 208527 |
| 2025-12-08 | 19.13 | $19.59 | 193237 |
| 2025-12-05 | 18.97 | $19.28 | 168400 |
| 2025-12-04 | 19.00 | $19.35 | 251036 |
| 2025-12-03 | 19.04 | $19.41 | 172505 |
| 2025-12-02 | 19.19 | $18.85 | 223409 |
| 2025-12-01 | 19.58 | $19.08 | 241317 |
| 2025-11-28 | 19.99 | $18.81 | 157800 |
| 2025-11-26 | 20.61 | $18.85 | 329125 |
| 2025-11-25 | 21.26 | $18.94 | 344531 |
| 2025-11-24 | 21.98 | $18.22 | 331300 |
| 2025-11-21 | 22.87 | $18.03 | 361703 |
| 2025-11-20 | 23.68 | $17.28 | 336100 |
| 2025-11-19 | 24.05 | $17.20 | 275914 |
| 2025-11-18 | 23.95 | $17.10 | 318100 |
| 2025-11-17 | 23.79 | $16.94 | 327000 |
| 2025-11-14 | 23.61 | $17.60 | 254325 |
| 2025-11-13 | 23.79 | $17.78 | 281100 |
| 2025-11-12 | 24.18 | $18.00 | 470018 |
| 2025-11-11 | 24.78 | $17.83 | 473300 |
| 2025-11-10 | 25.22 | $17.40 | 461000 |
| 2025-11-07 | 25.25 | $17.09 | 405265 |
| 2025-11-06 | 24.72 | $16.70 | 479300 |
| 2025-11-05 | 24.17 | $17.44 | 217715 |
| 2025-11-04 | 23.92 | $17.15 | 324209 |
| 2025-11-03 | 23.36 | $17.12 | 281200 |
| 2025-10-31 | 22.54 | $16.77 | 294943 |
| 2025-10-30 | 21.74 | $16.99 | 363500 |
| 2025-10-29 | 20.90 | $16.73 | 390700 |
| 2025-10-28 | 20.04 | $16.89 | 515300 |
| 2025-10-27 | 18.70 | $17.53 | 404800 |
| 2025-10-24 | 18.30 | $17.56 | 577546 |
| 2025-10-23 | 17.88 | $16.99 | 515722 |
| 2025-10-22 | 17.36 | $17.71 | 633111 |
| 2025-10-21 | 17.09 | $18.34 | 126180 |
| 2025-10-20 | 17.51 | $18.41 | 191600 |
| 2025-10-17 | 17.80 | $17.96 | 261117 |
| 2025-10-16 | 17.60 | $17.74 | 239200 |
| 2025-10-15 | 17.38 | $18.86 | 175300 |
| 2025-10-14 | 18.14 | $19.05 | 140727 |
| 2025-10-13 | 18.90 | $18.56 | 133328 |
| 2025-10-10 | 19.07 | $18.23 | 256224 |
| 2025-10-09 | 19.25 | $19.00 | 242532 |
| 2025-10-08 | 19.90 | $18.97 | 182300 |
| 2025-10-07 | 20.58 | $18.86 | 204637 |
| 2025-10-06 | 21.38 | $18.99 | 270100 |
| 2025-10-03 | 22.10 | $18.60 | 237845 |
| 2025-10-02 | 22.93 | $18.78 | 152700 |
| 2025-10-01 | 24.01 | $19.21 | 412905 |
| 2025-09-30 | 25.25 | $19.27 | 256131 |
| 2025-09-29 | 26.55 | $19.33 | 101000 |
| 2025-09-26 | 27.59 | $19.94 | 246245 |
| 2025-09-25 | 27.97 | $20.10 | 87712 |
| 2025-09-24 | 28.37 | $20.16 | 109500 |
| 2025-09-23 | 28.54 | $20.36 | 119000 |
| 2025-09-22 | 28.36 | $20.35 | 186007 |
| 2025-09-19 | 28.18 | $20.70 | 478200 |
| 2025-09-18 | 27.37 | $21.29 | 412000 |
| 2025-09-17 | 27.57 | $20.70 | 204100 |
| 2025-09-16 | 27.78 | $20.60 | 199000 |
| 2025-09-15 | 28.50 | $20.90 | 139200 |
| 2025-09-12 | 28.68 | $21.07 | 79548 |
| 2025-09-11 | 28.79 | $21.29 | 95816 |
| 2025-09-10 | 28.88 | $21.09 | 72600 |
| 2025-09-09 | 28.72 | $21.10 | 113546 |
| 2025-09-08 | 28.54 | $21.44 | 117800 |
| 2025-09-05 | 28.17 | $21.28 | 164300 |
| 2025-09-04 | 27.66 | $21.65 | 92500 |
| 2025-09-03 | 27.40 | $21.19 | 113907 |
| 2025-09-02 | 27.32 | $21.25 | 121500 |
| 2025-08-29 | 27.23 | $21.50 | 125321 |
| 2025-08-28 | 26.53 | $21.50 | 169300 |
| 2025-08-27 | 25.80 | $21.43 | 142944 |
| 2025-08-26 | 25.01 | $21.37 | 162220 |
| 2025-08-25 | 24.22 | $21.20 | 167300 |
| 2025-08-22 | 23.49 | $21.28 | 335226 |
| 2025-08-21 | 22.74 | $19.96 | 93200 |
| 2025-08-20 | 22.71 | $20.13 | 143304 |
| 2025-08-19 | 22.60 | $20.01 | 191200 |
| 2025-08-18 | 22.40 | $20.09 | 162400 |
| 2025-08-15 | 22.54 | $19.85 | 287400 |
| 2025-08-14 | 22.62 | $20.49 | 247700 |
| 2025-08-13 | 22.39 | $20.44 | 217302 |
| 2025-08-12 | 22.25 | $19.96 | 159733 |
| 2025-08-11 | 22.41 | $19.07 | 117300 |
| 2025-08-08 | 23.35 | $18.86 | 175200 |
| 2025-08-07 | 24.49 | $18.56 | 133000 |
| 2025-08-06 | 25.67 | $18.79 | 120100 |
| 2025-08-05 | 26.65 | $19.04 | 196040 |
| 2025-08-04 | 27.68 | $18.94 | 224600 |
| 2025-08-01 | 28.80 | $18.61 | 232200 |
| 2025-07-31 | 29.74 | $19.30 | 221900 |
| 2025-07-30 | 30.07 | $19.60 | 235700 |
| 2025-07-29 | 29.92 | $20.06 | 216741 |
| 2025-07-28 | 29.16 | $20.17 | 191221 |
| 2025-07-25 | 28.15 | $20.27 | 240217 |
| 2025-07-24 | 27.16 | $20.24 | 425100 |
| 2025-07-23 | 25.77 | $20.12 | 149106 |
| 2025-07-22 | 24.89 | $19.95 | 173100 |
| 2025-07-21 | 23.97 | $19.83 | 148222 |
| 2025-07-18 | 23.37 | $19.95 | 268500 |
| 2025-07-17 | 22.84 | $19.85 | 264100 |
| 2025-07-16 | 22.38 | $19.44 | 177433 |
| 2025-07-15 | 22.24 | $19.35 | 251400 |
| 2025-07-14 | 21.71 | $20.02 | 221331 |
| 2025-07-11 | 21.01 | $19.73 | 157300 |
| 2025-07-10 | 19.93 | $19.99 | 242028 |
| 2025-07-09 | 18.73 | $19.72 | 126500 |
| 2025-07-08 | 17.61 | $19.73 | 259301 |
| 2025-07-07 | 16.42 | $19.26 | 256600 |
| 2025-07-03 | 15.26 | $19.64 | 149200 |
| 2025-07-02 | 13.85 | $19.19 | 215800 |
| 2025-07-01 | 12.66 | $18.90 | 260045 |
| 2025-06-30 | 11.61 | $18.23 | 253200 |
| 2025-06-27 | 11.01 | $18.09 | 631000 |
| 2025-06-26 | 10.42 | $18.01 | 160300 |
| 2025-06-25 | 9.92 | $17.50 | 132024 |
| 2025-06-24 | 9.68 | $17.69 | 164845 |
| 2025-06-23 | 9.43 | $17.31 | 155404 |
| 2025-06-20 | 9.71 | $16.69 | 232300 |
| 2025-06-18 | 10.05 | $16.58 | 125400 |
| 2025-06-17 | 10.22 | $16.60 | 139000 |
| 2025-06-16 | 10.47 | $16.94 | 170706 |
| 2025-06-13 | 10.97 | $17.01 | 109600 |
| 2025-06-12 | 11.55 | $17.65 | 106400 |
| 2025-06-11 | 11.55 | $17.88 | 159933 |
| 2025-06-10 | 11.16 | $18.12 | 385500 |
| 2025-06-09 | 10.86 | $17.65 | 201500 |
| 2025-06-06 | 10.81 | $17.38 | 415520 |
| 2025-06-05 | 11.06 | $17.00 | 108800 |
| 2025-06-04 | 11.57 | $17.14 | 167848 |
| 2025-06-03 | 12.14 | $17.34 | 325827 |
| 2025-06-02 | 12.59 | $17.25 | 180700 |
| 2025-05-30 | 13.08 | $17.53 | 170112 |
| 2025-05-29 | 13.51 | $17.75 | 130800 |
| 2025-05-28 | 13.83 | $17.41 | 127729 |
| 2025-05-27 | 14.22 | $17.68 | 198100 |
| 2025-05-23 | 14.64 | $17.06 | 229622 |
| 2025-05-22 | 14.50 | $17.20 | 116124 |
| 2025-05-21 | 14.48 | $17.24 | 157819 |
| 2025-05-20 | 14.59 | $18.04 | 166600 |
| 2025-05-19 | 15.07 | $18.02 | 118505 |
| 2025-05-16 | 15.72 | $18.09 | 155271 |
| 2025-05-15 | 16.49 | $18.26 | 169416 |
| 2025-05-14 | 17.32 | $18.29 | 160418 |
| 2025-05-13 | 18.15 | $18.31 | 276000 |
| 2025-05-12 | 19.08 | $17.95 | 368028 |
| 2025-05-09 | 19.94 | $17.81 | 199132 |
| 2025-05-08 | 20.47 | $17.71 | 188900 |
| 2025-05-07 | 20.99 | $17.28 | 201000 |
| 2025-05-06 | 21.44 | $17.44 | 155700 |
| 2025-05-05 | 21.83 | $17.46 | 208223 |
| 2025-05-02 | 22.24 | $17.55 | 253138 |
| 2025-05-01 | 22.61 | $16.86 | 268100 |
| 2025-04-30 | 22.50 | $16.84 | 238400 |
| 2025-04-29 | 22.28 | $17.06 | 158100 |
| 2025-04-28 | 22.09 | $16.94 | 224945 |
| 2025-04-25 | 21.72 | $16.81 | 341200 |
| 2025-04-24 | 21.33 | $16.93 | 534928 |
| 2025-04-23 | 20.92 | $19.48 | 125900 |
| 2025-04-22 | 21.82 | $19.14 | 177300 |
| 2025-04-21 | 22.56 | $18.33 | 182900 |
| 2025-04-17 | 22.64 | $18.61 | 149200 |
| 2025-04-16 | 22.91 | $18.48 | 146200 |
| 2025-04-15 | 23.13 | $18.48 | 215300 |
| 2025-04-14 | 23.34 | $17.95 | 163633 |
| 2025-04-11 | 23.08 | $17.74 | 180600 |
| 2025-04-10 | 22.72 | $17.95 | 356000 |
| 2025-04-09 | 22.35 | $18.46 | 294024 |
| 2025-04-08 | 21.96 | $17.34 | 210806 |
| 2025-04-07 | 20.97 | $17.65 | 219400 |
| 2025-04-04 | 19.93 | $17.59 | 301917 |
| 2025-04-03 | 17.91 | $18.35 | 274113 |
| 2025-04-02 | 16.45 | $20.89 | 119700 |
| 2025-04-01 | 16.32 | $20.65 | 118300 |
| 2025-03-31 | 15.96 | $20.64 | 251839 |
| 2025-03-28 | 15.59 | $20.59 | 278511 |
| 2025-03-27 | 15.38 | $21.27 | 92309 |
| 2025-03-26 | 15.48 | $21.27 | 110300 |
| 2025-03-25 | 15.95 | $21.33 | 134100 |
| 2025-03-24 | 16.26 | $21.49 | 114856 |
| 2025-03-21 | 16.59 | $21.04 | 338118 |
| 2025-03-20 | 16.55 | $21.14 | 98846 |
| 2025-03-19 | 16.74 | $21.41 | 113125 |
| 2025-03-18 | 16.96 | $21.26 | 95400 |
| 2025-03-17 | 16.87 | $21.13 | 115442 |
| 2025-03-14 | 16.84 | $21.05 | 133726 |
| 2025-03-13 | 16.51 | $20.60 | 125300 |
| 2025-03-12 | 15.87 | $20.79 | 142500 |
| 2025-03-11 | 15.26 | $20.66 | 171816 |
| 2025-03-10 | 14.47 | $20.71 | 220336 |
| 2025-03-07 | 13.72 | $21.58 | 187546 |
| 2025-03-06 | 13.34 | $21.72 | 146800 |
| 2025-03-05 | 13.11 | $21.90 | 223700 |
| 2025-03-04 | 13.18 | $22.14 | 198400 |
| 2025-03-03 | 13.44 | $22.77 | 151000 |
| 2025-02-28 | 13.88 | $22.96 | 188533 |
| 2025-02-27 | 14.40 | $22.56 | 187609 |
| 2025-02-26 | 15.08 | $22.55 | 121400 |
| 2025-02-25 | 15.80 | $22.63 | 167100 |
| 2025-02-24 | 16.56 | $22.47 | 165100 |
| 2025-02-21 | 17.38 | $22.69 | 208500 |
| 2025-02-20 | 18.15 | $23.65 | 144900 |
| 2025-02-19 | 18.19 | $23.75 | 120943 |
| 2025-02-18 | 18.17 | $23.84 | 253632 |
| 2025-02-14 | 18.00 | $23.85 | 117700 |
| 2025-02-13 | 17.76 | $23.71 | 184700 |
| 2025-02-12 | 17.86 | $23.36 | 174000 |
| 2025-02-11 | 17.96 | $23.95 | 142000 |
| 2025-02-10 | 18.07 | $23.20 | 159319 |
| 2025-02-07 | 18.59 | $23.14 | 298836 |
| 2025-02-06 | 19.20 | $23.17 | 182945 |
| 2025-02-05 | 19.44 | $23.15 | 147526 |
| 2025-02-04 | 19.79 | $22.92 | 190100 |
| 2025-02-03 | 20.29 | $22.62 | 239900 |
| 2025-01-31 | 20.81 | $23.20 | 260348 |
| 2025-01-30 | 20.99 | $23.08 | 192800 |
| 2025-01-29 | 21.19 | $23.13 | 131000 |
| 2025-01-28 | 21.42 | $23.22 | 151925 |
| 2025-01-27 | 21.39 | $23.53 | 364017 |
| 2025-01-24 | 21.08 | $23.23 | 249836 |
| 2025-01-23 | 20.99 | $23.48 | 402200 |
| 2025-01-22 | 20.91 | $22.40 | 227500 |
| 2025-01-21 | 21.82 | $22.73 | 222625 |
| 2025-01-17 | 22.72 | $22.21 | 125015 |
| 2025-01-16 | 23.68 | $21.86 | 158504 |
| 2025-01-15 | 24.45 | $22.01 | 126400 |
| 2025-01-14 | 25.35 | $21.31 | 136644 |
| 2025-01-13 | 25.34 | $20.55 | 194300 |
| 2025-01-10 | 24.48 | $20.14 | 197419 |
| 2025-01-08 | 23.60 | $21.08 | 185600 |
| 2025-01-07 | 23.18 | $21.36 | 237002 |
| 2025-01-06 | 22.85 | $21.59 | 181900 |
| 2025-01-03 | 22.89 | $21.78 | 176125 |
| 2025-01-02 | 22.64 | $21.56 | 135022 |
| 2024-12-31 | 22.56 | $22.41 | 157600 |
| 2024-12-30 | 22.92 | $22.44 | 101503 |
| 2024-12-27 | 23.18 | $22.33 | 144800 |
| 2024-12-26 | 23.47 | $22.65 | 108400 |
| 2024-12-24 | 23.99 | $22.62 | 90937 |
| 2024-12-23 | 24.58 | $22.62 | 286843 |
| 2024-12-20 | 24.98 | $22.32 | 1.3M |
| 2024-12-19 | 25.41 | $22.41 | 261500 |
| 2024-12-18 | 26.01 | $22.86 | 312441 |
| 2024-12-17 | 26.87 | $24.29 | 195729 |
| 2024-12-16 | 27.45 | $24.89 | 187500 |
| 2024-12-13 | 27.88 | $24.52 | 157821 |
| 2024-12-12 | 28.46 | $24.83 | 201900 |
| 2024-12-11 | 28.79 | $25.08 | 237731 |
| 2024-12-10 | 28.69 | $25.29 | 385510 |
| 2024-12-09 | 28.58 | $25.04 | 178400 |
| 2024-12-06 | 28.41 | $25.61 | 259500 |
| 2024-12-05 | 27.83 | $25.19 | 260500 |
| 2024-12-04 | 27.32 | $25.44 | 292647 |
| 2024-12-03 | 26.79 | $25.05 | 154900 |
| 2024-12-02 | 26.20 | $25.19 | 273900 |
| 2024-11-29 | 25.63 | $24.87 | 122700 |
| 2024-11-27 | 25.14 | $25.08 | 220200 |
| 2024-11-26 | 24.53 | $25.05 | 201048 |
| 2024-11-25 | 23.75 | $25.55 | 429600 |
| 2024-11-22 | 22.54 | $25.69 | 435800 |
| 2024-11-21 | 21.47 | $24.92 | 385106 |
| 2024-11-20 | 20.62 | $23.90 | 320000 |
| 2024-11-19 | 20.18 | $23.71 | 144600 |
| 2024-11-18 | 19.84 | $23.52 | 134600 |
| 2024-11-15 | 19.25 | $23.86 | 144300 |
| 2024-11-14 | 18.54 | $24.00 | 265300 |
| 2024-11-13 | 17.61 | $24.06 | 245042 |
| 2024-11-12 | 16.52 | $24.32 | 256635 |
| 2024-11-11 | 15.15 | $24.42 | 312425 |
| 2024-11-08 | 13.64 | $24.00 | 191343 |
| 2024-11-07 | 12.30 | $23.81 | 340000 |
| 2024-11-06 | 10.90 | $24.17 | 692400 |
| 2024-11-05 | 9.49 | $21.42 | 138915 |
| 2024-11-04 | 9.65 | $20.82 | 150800 |
| 2024-11-01 | 10.11 | $20.94 | 138800 |
| 2024-10-31 | 10.27 | $21.32 | 264700 |
| 2024-10-30 | 10.02 | $21.48 | 383643 |
| 2024-10-29 | 9.75 | $21.53 | 153915 |
| 2024-10-28 | 9.61 | $22.00 | 300326 |
| 2024-10-25 | 9.45 | $20.88 | 225922 |
| 2024-10-24 | 9.90 | $20.66 | 188600 |
| 2024-10-23 | 10.37 | $20.27 | 150900 |
| 2024-10-22 | 10.35 | $20.64 | 199212 |
| 2024-10-21 | 10.53 | $20.53 | 255546 |
| 2024-10-18 | 10.86 | $20.95 | 211546 |
| 2024-10-17 | 11.34 | $21.18 | 142200 |
| 2024-10-16 | 11.78 | $21.16 | 303813 |
| 2024-10-15 | 12.24 | $20.70 | 271500 |
| 2024-10-14 | 12.85 | $20.43 | 154000 |
| 2024-10-11 | 13.21 | $20.17 | 278411 |
| 2024-10-10 | 13.34 | $19.66 | 163534 |
| 2024-10-09 | 12.97 | $19.82 | 136632 |
| 2024-10-08 | 12.79 | $19.92 | 153000 |
| 2024-10-07 | 12.65 | $20.15 | 71546 |
| 2024-10-04 | 12.61 | $20.43 | 134727 |
| 2024-10-03 | 12.76 | $20.18 | 110802 |
| 2024-10-02 | 12.64 | $20.26 | 165933 |
| 2024-10-01 | 12.50 | $20.28 | 254100 |
| 2024-09-30 | 12.50 | $21.37 | 497607 |
| 2024-09-27 | 12.68 | $20.51 | 874240 |
| 2024-09-26 | 12.27 | $20.48 | 1.4M |
| 2024-09-25 | 11.64 | $20.84 | 80820 |
| 2024-09-24 | 11.93 | $21.22 | 55900 |
| 2024-09-23 | 12.45 | $21.54 | 68101 |
| 2024-09-20 | 13.04 | $21.66 | 335016 |
| 2024-09-19 | 13.52 | $22.56 | 111317 |
| 2024-09-18 | 13.60 | $22.00 | 81244 |
| 2024-09-17 | 13.67 | $21.92 | 73200 |
| 2024-09-16 | 14.13 | $21.71 | 67700 |
| 2024-09-13 | 14.81 | $21.61 | 89640 |
| 2024-09-12 | 15.33 | $20.77 | 57500 |
| 2024-09-11 | 15.17 | $20.54 | 55447 |
| 2024-09-10 | 14.88 | $20.94 | 68430 |
| 2024-09-09 | 14.94 | $20.85 | 75300 |
| 2024-09-06 | 15.11 | $20.73 | 52346 |
| 2024-09-05 | 15.29 | $20.98 | 48041 |
| 2024-09-04 | 15.73 | $21.22 | 48800 |
| 2024-09-03 | 16.36 | $21.49 | 74100 |
| 2024-08-30 | 17.18 | $22.06 | 140418 |
| 2024-08-29 | 17.88 | $21.89 | 62100 |
| 2024-08-28 | 18.73 | $21.62 | 84600 |
| 2024-08-27 | 19.68 | $21.69 | 93517 |
| 2024-08-26 | 20.65 | $21.61 | 136400 |
| 2024-08-23 | 21.43 | $22.07 | 139817 |
| 2024-08-22 | 22.26 | $20.72 | 53700 |
| 2024-08-21 | 22.85 | $20.74 | 51900 |
| 2024-08-20 | 23.19 | $20.60 | 66300 |
| 2024-08-19 | 23.56 | $21.16 | 94100 |
| 2024-08-16 | 24.03 | $20.68 | 78800 |
| 2024-08-15 | 24.32 | $20.22 | 92400 |
| 2024-08-14 | 24.36 | $19.55 | 92700 |
| 2024-08-13 | 24.07 | $19.87 | 88149 |
| 2024-08-12 | 23.85 | $19.34 | 90100 |
| 2024-08-09 | 23.48 | $19.48 | 99700 |
| 2024-08-08 | 23.08 | $19.71 | 89443 |
| 2024-08-07 | 22.73 | $19.05 | 120708 |
| 2024-08-06 | 22.37 | $19.26 | 236600 |
| 2024-08-05 | 21.81 | $18.97 | 226203 |
| 2024-08-02 | 21.18 | $20.02 | 170600 |
| 2024-08-01 | 21.00 | $21.18 | 169228 |
| 2024-07-31 | 21.27 | $22.49 | 216400 |
| 2024-07-30 | 22.01 | $22.34 | 162700 |
| 2024-07-29 | 22.45 | $21.85 | 201801 |
| 2024-07-26 | 22.88 | $22.49 | 265400 |
| 2024-07-25 | 23.49 | $24.27 | 307535 |
| 2024-07-24 | 24.25 | $26.37 | 215700 |
| 2024-07-23 | 22.93 | $26.72 | 226800 |
| 2024-07-22 | 21.55 | $26.31 | 168300 |
| 2024-07-19 | 20.28 | $25.80 | 184000 |
| 2024-07-18 | 18.80 | $26.02 | 219600 |
| 2024-07-17 | 16.94 | $26.61 | 285400 |
| 2024-07-16 | 15.08 | $25.84 | 342306 |
| 2024-07-15 | 13.39 | $25.01 | 313445 |
| 2024-07-12 | 12.04 | $24.32 | 200400 |
| 2024-07-11 | 10.89 | $24.23 | 203933 |
| 2024-07-10 | 9.88 | $23.30 | 101300 |
| 2024-07-09 | 9.49 | $22.50 | 73786 |
| 2024-07-08 | 9.69 | $22.22 | 68000 |
| 2024-07-05 | 10.03 | $22.06 | 86800 |
| 2024-07-03 | 10.46 | $22.50 | 89348 |
| 2024-07-02 | 10.33 | $22.92 | 97500 |
| 2024-07-01 | 9.92 | $22.70 | 134400 |
| 2024-06-28 | 9.53 | $22.70 | 965610 |
| 2024-06-27 | 9.27 | $21.80 | 115400 |
| 2024-06-26 | 9.59 | $21.34 | 128200 |
| 2024-06-25 | 9.47 | $20.94 | 102600 |
| 2024-06-24 | 9.57 | $21.27 | 191843 |
| 2024-06-21 | 9.69 | $20.82 | 258123 |
| 2024-06-20 | 9.63 | $21.05 | 93442 |
| 2024-06-18 | 9.81 | $21.19 | 142000 |
| 2024-06-17 | 10.14 | $21.59 | 109812 |
| 2024-06-14 | 10.34 | $21.31 | 89245 |
| 2024-06-13 | 10.64 | $21.69 | 74945 |
| 2024-06-12 | 11.13 | $22.07 | 106713 |
| 2024-06-11 | 11.29 | $21.39 | 67724 |
| 2024-06-10 | 10.94 | $21.34 | 93500 |
| 2024-06-07 | 10.76 | $21.75 | 54229 |
| 2024-06-06 | 10.92 | $21.78 | 56833 |
| 2024-06-05 | 11.13 | $21.78 | 55400 |
| 2024-06-04 | 11.37 | $21.68 | 86940 |
| 2024-06-03 | 11.58 | $22.16 | 113941 |
| 2024-05-31 | 12.04 | $22.04 | 134703 |
| 2024-05-30 | 12.29 | $21.82 | 55134 |
| 2024-05-29 | 12.35 | $21.38 | 75217 |
| 2024-05-28 | 12.05 | $21.92 | 71400 |
| 2024-05-24 | 12.15 | $22.31 | 49500 |
| 2024-05-23 | 12.59 | $22.13 | 76614 |
| 2024-05-22 | 13.06 | $22.70 | 67625 |
| 2024-05-21 | 13.33 | $22.96 | 69809 |
| 2024-05-20 | 13.14 | $23.02 | 85500 |
| 2024-05-17 | 12.79 | $23.34 | 90230 |
| 2024-05-16 | 12.27 | $23.20 | 87704 |
| 2024-05-15 | 11.81 | $23.22 | 73910 |
| 2024-05-14 | 11.33 | $23.21 | 52300 |
| 2024-05-13 | 11.01 | $22.98 | 52500 |
| 2024-05-10 | 10.68 | $22.98 | 62017 |
| 2024-05-09 | 10.43 | $23.13 | 67500 |
| 2024-05-08 | 10.16 | $22.77 | 54900 |
| 2024-05-07 | 10.26 | $22.44 | 71500 |
| 2024-05-06 | 10.10 | $22.62 | 116026 |
| 2024-05-03 | 9.94 | $22.61 | 83600 |
| 2024-05-02 | 9.69 | $22.64 | 81100 |
| 2024-05-01 | 9.55 | $22.35 | 56400 |
| 2024-04-30 | 9.56 | $21.66 | 87500 |
| 2024-04-29 | 9.79 | $21.89 | 82700 |
| 2024-04-26 | 10.13 | $21.58 | 71645 |
| 2024-04-25 | 10.49 | $22.08 | 205523 |
| 2024-04-24 | 11.04 | $22.72 | 83900 |
| 2024-04-23 | 11.00 | $22.72 | 70545 |
| 2024-04-22 | 11.03 | $22.33 | 95400 |
| 2024-04-19 | 11.17 | $22.18 | 103244 |
| 2024-04-18 | 11.65 | $21.29 | 93800 |
| 2024-04-17 | 11.74 | $20.80 | 47100 |
| 2024-04-16 | 11.59 | $20.93 | 43200 |
| 2024-04-15 | 11.44 | $20.99 | 55400 |
| 2024-04-12 | 11.36 | $21.15 | 51100 |
| 2024-04-11 | 11.45 | $21.36 | 57509 |
| 2024-04-10 | 11.59 | $21.25 | 88423 |
| 2024-04-09 | 11.74 | $22.70 | 50400 |
| 2024-04-08 | 11.58 | $22.89 | 98600 |
| 2024-04-05 | 11.42 | $22.31 | 42400 |
| 2024-04-04 | 11.66 | $22.20 | 73600 |
| 2024-04-03 | 11.91 | $22.26 | 68543 |
| 2024-04-02 | 12.34 | $22.29 | 71700 |
| 2024-04-01 | 12.78 | $22.78 | 57006 |
| 2024-03-28 | 12.88 | $23.29 | 106600 |
| 2024-03-27 | 12.54 | $23.08 | 73300 |
| 2024-03-26 | 12.41 | $21.97 | 38344 |
| 2024-03-25 | 12.73 | $22.27 | 33700 |
| 2024-03-22 | 12.80 | $22.25 | 48400 |
| 2024-03-21 | 12.86 | $22.83 | 76100 |
| 2024-03-20 | 12.80 | $22.31 | 60037 |
| 2024-03-19 | 12.99 | $21.43 | 57100 |
| 2024-03-18 | 13.48 | $21.50 | 93500 |
| 2024-03-15 | 14.00 | $21.96 | 201421 |
| 2024-03-14 | 14.68 | $21.70 | 113900 |
| 2024-03-13 | 15.09 | $22.04 | 63149 |
| 2024-03-12 | 15.85 | $21.86 | 55716 |
| 2024-03-11 | 16.58 | $22.04 | 85638 |
| 2024-03-08 | 17.34 | $22.26 | 70000 |
| 2024-03-07 | 17.99 | $22.02 | 61200 |
| 2024-03-06 | 18.86 | $21.77 | 111600 |
| 2024-03-05 | 19.84 | $21.55 | 99143 |
| 2024-03-04 | 20.50 | $20.60 | 67656 |
| 2024-03-01 | 20.91 | $20.97 | 86542 |
| 2024-02-29 | 21.13 | $21.19 | 74206 |
| 2024-02-28 | 21.82 | $21.03 | 62300 |
| 2024-02-27 | 21.74 | $21.33 | 75400 |
| 2024-02-26 | 21.79 | $21.51 | 68500 |
| 2024-02-23 | 21.90 | $21.76 | 67731 |
| 2024-02-22 | 22.05 | $21.54 | 102800 |
| 2024-02-21 | 22.15 | $21.79 | 63920 |
| 2024-02-20 | 22.40 | $22.14 | 88500 |
| 2024-02-16 | 22.84 | $22.49 | 83424 |
| 2024-02-15 | 23.53 | $22.86 | 141400 |
| 2024-02-14 | 24.25 | $21.82 | 73948 |
| 2024-02-13 | 24.03 | $21.52 | 125900 |
| 2024-02-12 | 23.81 | $23.03 | 110143 |
| 2024-02-09 | 24.22 | $22.69 | 103640 |
| 2024-02-08 | 24.17 | $22.16 | 109900 |
| 2024-02-07 | 23.62 | $21.90 | 145302 |
| 2024-02-06 | 22.85 | $21.84 | 118843 |
| 2024-02-05 | 22.45 | $21.79 | 114000 |
| 2024-02-02 | 21.89 | $22.13 | 96430 |
| 2024-02-01 | 21.45 | $22.29 | 110733 |
| 2024-01-31 | 21.04 | $22.61 | 132746 |
| 2024-01-30 | 21.02 | $23.49 | 82706 |
| 2024-01-29 | 21.49 | $24.01 | 137000 |
| 2024-01-26 | 22.36 | $24.17 | 141332 |
| 2024-01-25 | 23.39 | $24.41 | 172200 |
| 2024-01-24 | 24.47 | $24.17 | 74700 |
| 2024-01-23 | 24.96 | $23.89 | 75939 |
| 2024-01-22 | 25.56 | $24.01 | 71200 |
| 2024-01-19 | 26.33 | $23.25 | 82914 |
| 2024-01-18 | 27.59 | $22.54 | 60143 |
| 2024-01-17 | 28.67 | $22.54 | 71900 |
| 2024-01-16 | 29.76 | $22.74 | 99100 |
| 2024-01-12 | 31.17 | $23.20 | 65100 |
| 2024-01-11 | 32.49 | $23.45 | 74700 |
| 2024-01-10 | 33.75 | $23.92 | 34644 |
| 2024-01-09 | 34.72 | $23.82 | 47800 |
| 2024-01-08 | 35.74 | $24.27 | 73226 |
| 2024-01-05 | 36.34 | $24.34 | 143100 |
| 2024-01-04 | 36.97 | $24.24 | 49531 |
| 2024-01-03 | 37.36 | $24.29 | 74400 |
| 2024-01-02 | 37.78 | $24.87 | 112818 |
| 2023-12-29 | 37.92 | $24.57 | 57500 |
| 2023-12-28 | 37.94 | $25.33 | 80727 |
| 2023-12-27 | 37.55 | $25.43 | 47501 |
| 2023-12-26 | 36.82 | $25.56 | 38509 |
| 2023-12-22 | 36.05 | $24.80 | 46424 |
| 2023-12-21 | 35.48 | $24.56 | 94600 |
| 2023-12-20 | 34.91 | $24.63 | 226600 |
| 2023-12-19 | 33.98 | $24.75 | 88600 |
| 2023-12-18 | 33.10 | $24.31 | 70000 |
| 2023-12-15 | 32.23 | $24.67 | 203600 |
| 2023-12-14 | 31.28 | $25.00 | 107238 |
| 2023-12-13 | 29.64 | $24.89 | 117368 |
| 2023-12-12 | 28.25 | $23.16 | 34000 |
| 2023-12-11 | 27.35 | $23.35 | 77426 |
| 2023-12-08 | 26.41 | $23.12 | 54400 |
| 2023-12-07 | 25.53 | $22.79 | 62500 |
| 2023-12-06 | 24.81 | $21.75 | 64843 |
| 2023-12-05 | 24.15 | $22.01 | 39600 |
| 2023-12-04 | 23.69 | $22.23 | 53200 |
| 2023-12-01 | 23.15 | $21.89 | 93800 |
| 2023-11-30 | 22.70 | $20.71 | 74827 |
| 2023-11-29 | 22.48 | $21.29 | 48700 |
| 2023-11-28 | 22.15 | $20.68 | 31900 |
| 2023-11-27 | 22.20 | $21.03 | 34439 |
| 2023-11-24 | 21.78 | $21.04 | 17100 |
| 2023-11-22 | 21.25 | $21.08 | 40100 |
| 2023-11-21 | 20.76 | $20.81 | 54700 |
| 2023-11-20 | 20.34 | $20.96 | 54200 |
| 2023-11-17 | 19.65 | $21.10 | 70516 |
| 2023-11-16 | 18.94 | $20.45 | 30700 |
| 2023-11-15 | 18.41 | $20.83 | 74800 |
| 2023-11-14 | 17.33 | $21.07 | 82743 |
| 2023-11-13 | 16.31 | $19.04 | 32548 |
| 2023-11-10 | 16.34 | $19.14 | 35207 |
| 2023-11-09 | 16.38 | $18.94 | 32713 |
| 2023-11-08 | 16.41 | $19.18 | 48100 |
| 2023-11-07 | 16.32 | $19.41 | 44500 |
| 2023-11-06 | 16.03 | $19.71 | 54400 |
| 2023-11-03 | 15.37 | $19.96 | 66100 |
| 2023-11-02 | 15.04 | $19.25 | 60011 |
| 2023-11-01 | 15.26 | $18.17 | 49939 |
| 2023-10-31 | 15.81 | $18.23 | 55622 |
| 2023-10-30 | 16.27 | $18.02 | 62623 |
| 2023-10-27 | 16.55 | $17.63 | 42100 |
| 2023-10-26 | 16.71 | $17.92 | 50236 |
| 2023-10-25 | 16.91 | $17.40 | 87000 |
| 2023-10-24 | 16.48 | $17.08 | 84139 |
| 2023-10-23 | 15.81 | $17.24 | 49216 |
| 2023-10-20 | 15.30 | $17.22 | 118515 |
| 2023-10-19 | 14.77 | $18.85 | 53386 |
| 2023-10-18 | 15.24 | $19.01 | 40700 |
| 2023-10-17 | 15.73 | $19.47 | 68400 |
| 2023-10-16 | 16.12 | $18.96 | 59218 |
| 2023-10-13 | 16.51 | $18.38 | 38742 |
| 2023-10-12 | 16.91 | $18.69 | 51737 |
| 2023-10-11 | 17.59 | $19.07 | 42800 |
| 2023-10-10 | 18.19 | $18.94 | 36700 |
| 2023-10-09 | 19.12 | $18.89 | 43700 |
| 2023-10-06 | 20.05 | $18.47 | 48313 |
| 2023-10-05 | 20.69 | $18.49 | 75800 |
| 2023-10-04 | 21.18 | $17.53 | 126236 |
| 2023-10-03 | 20.18 | $17.50 | 47609 |
| 2023-10-02 | 19.12 | $17.45 | 75226 |
| 2023-09-29 | 18.28 | $17.44 | 63832 |
| 2023-09-28 | 17.42 | $17.39 | 46429 |
| 2023-09-27 | 16.45 | $17.46 | 38800 |
| 2023-09-26 | 15.54 | $17.72 | 40600 |
| 2023-09-25 | 14.80 | $18.04 | 31105 |
| 2023-09-22 | 14.02 | $17.68 | 31213 |
| 2023-09-21 | 12.87 | $17.88 | 40644 |
| 2023-09-20 | 11.89 | $18.19 | 59000 |
| 2023-09-19 | 11.18 | $18.26 | 63334 |
| 2023-09-18 | 10.41 | $18.16 | 69448 |
| 2023-09-15 | 9.66 | $19.23 | 583300 |
| 2023-09-14 | 9.42 | $19.72 | 57400 |
| 2023-09-13 | 9.89 | $19.24 | 85033 |
| 2023-09-12 | 10.21 | $19.69 | 41700 |
| 2023-09-11 | 10.71 | $19.70 | 66699 |
| 2023-09-08 | 11.02 | $19.49 | 50883 |
| 2023-09-07 | 11.57 | $19.32 | 79707 |
| 2023-09-06 | 12.00 | $19.29 | 60264 |
| 2023-09-05 | 12.47 | $19.29 | 75709 |
| 2023-09-01 | 13.13 | $19.52 | 53320 |
| 2023-08-31 | 13.82 | $18.77 | 89363 |
| 2023-08-30 | 13.84 | $18.84 | 54243 |
| 2023-08-29 | 13.83 | $19.06 | 72616 |
| 2023-08-28 | 14.01 | $18.58 | 98046 |
| 2023-08-25 | 13.93 | $18.49 | 45440 |
| 2023-08-24 | 13.79 | $18.76 | 61900 |
| 2023-08-23 | 13.88 | $18.68 | 61743 |
| 2023-08-22 | 14.07 | $18.78 | 45800 |
| 2023-08-21 | 14.33 | $19.23 | 41514 |
| 2023-08-18 | 15.06 | $19.67 | 50900 |
| 2023-08-17 | 15.61 | $19.58 | 35400 |
| 2023-08-16 | 16.33 | $19.18 | 51132 |
| 2023-08-15 | 16.93 | $19.28 | 52322 |
| 2023-08-14 | 17.71 | $19.87 | 45600 |
| 2023-08-11 | 18.36 | $20.16 | 44100 |
| 2023-08-10 | 18.51 | $20.25 | 41312 |
| 2023-08-09 | 18.62 | $20.15 | 39424 |
| 2023-08-08 | 18.94 | $20.64 | 46700 |
| 2023-08-07 | 19.28 | $20.73 | 54900 |
| 2023-08-04 | 18.90 | $20.29 | 35103 |
| 2023-08-03 | 18.61 | $20.41 | 62400 |
| 2023-08-02 | 18.43 | $20.15 | 58500 |
| 2023-08-01 | 18.43 | $20.02 | 47900 |
| 2023-07-31 | 18.56 | $19.82 | 68500 |
| 2023-07-28 | 18.60 | $19.98 | 46300 |
| 2023-07-27 | 18.34 | $20.10 | 59600 |
| 2023-07-26 | 17.93 | $20.26 | 69400 |
| 2023-07-25 | 17.52 | $19.58 | 47919 |
| 2023-07-24 | 17.09 | $20.17 | 83939 |
| 2023-07-21 | 16.46 | $19.41 | 71700 |
| 2023-07-20 | 15.80 | $20.23 | 71341 |
| 2023-07-19 | 15.56 | $19.96 | 63600 |
| 2023-07-18 | 15.46 | $19.19 | 63101 |
| 2023-07-17 | 15.62 | $18.63 | 55600 |
| 2023-07-14 | 16.37 | $18.40 | 64601 |
| 2023-07-13 | 17.23 | $19.06 | 50901 |
| 2023-07-12 | 17.69 | $18.74 | 61918 |
| 2023-07-11 | 18.38 | $18.19 | 35500 |
| 2023-07-10 | 18.99 | $18.03 | 41213 |
| 2023-07-07 | 19.59 | $17.84 | 70400 |
| 2023-07-06 | 20.06 | $17.62 | 65333 |
| 2023-07-05 | 20.17 | $17.76 | 72340 |
| 2023-07-03 | 20.38 | $17.75 | 39246 |
| 2023-06-30 | 20.37 | $17.19 | 83032 |
| 2023-06-29 | 20.36 | $17.77 | 95914 |
| 2023-06-28 | 20.74 | $17.91 | 58141 |
| 2023-06-27 | 21.02 | $18.09 | 52008 |
| 2023-06-26 | 21.34 | $17.92 | 86734 |
| 2023-06-23 | 21.70 | $18.28 | 420200 |
| 2023-06-22 | 21.98 | $17.90 | 97900 |
| 2023-06-21 | 22.55 | $18.92 | 72517 |
| 2023-06-20 | 23.48 | $19.15 | 89500 |
| 2023-06-16 | 24.46 | $19.68 | 132700 |
| 2023-06-15 | 25.07 | $19.82 | 63400 |
| 2023-06-14 | 25.86 | $19.81 | 63600 |
| 2023-06-13 | 26.56 | $20.36 | 68700 |
| 2023-06-12 | 27.46 | $19.85 | 81400 |
| 2023-06-09 | 28.62 | $19.98 | 40142 |
| 2023-06-08 | 29.47 | $20.55 | 58200 |
| 2023-06-07 | 30.10 | $20.74 | 115520 |
| 2023-06-06 | 30.76 | $19.80 | 79827 |
| 2023-06-05 | 32.05 | $18.39 | 67000 |
| 2023-06-02 | 33.67 | $19.34 | 81500 |
| 2023-06-01 | 35.41 | $17.84 | 61100 |
| 2023-05-31 | 36.11 | $17.65 | 255445 |
| 2023-05-30 | 36.84 | $18.52 | 39937 |
| 2023-05-26 | 38.36 | $18.69 | 31430 |
| 2023-05-25 | 39.96 | $18.39 | 44833 |
| 2023-05-24 | 41.38 | $18.50 | 57742 |
| 2023-05-23 | 42.88 | $18.57 | 58500 |
| 2023-05-22 | 44.46 | $18.28 | 74228 |
| 2023-05-19 | 45.71 | $18.07 | 71839 |
| 2023-05-18 | 46.97 | $17.95 | 65200 |
| 2023-05-17 | 48.02 | $17.78 | 99900 |
| 2023-05-16 | 49.02 | $16.85 | 43300 |
| 2023-05-15 | 49.39 | $16.99 | 73204 |
| 2023-05-12 | 49.71 | $16.56 | 79443 |
| 2023-05-11 | 49.48 | $16.27 | 76636 |
| 2023-05-10 | 49.09 | $16.63 | 68406 |
| 2023-05-09 | 48.81 | $16.41 | 40212 |
| 2023-05-08 | 48.51 | $16.78 | 43335 |
| 2023-05-05 | 48.43 | $16.96 | 78632 |
| 2023-05-04 | 48.35 | $16.59 | 109900 |
| 2023-05-03 | 47.68 | $16.69 | 105819 |
| 2023-05-02 | 47.08 | $16.20 | 69116 |
| 2023-05-01 | 46.45 | $18.30 | 60800 |
| 2023-04-28 | 46.48 | $18.60 | 82200 |
| 2023-04-27 | 46.53 | $18.51 | 72700 |
| 2023-04-26 | 46.60 | $18.25 | 71413 |
| 2023-04-25 | 45.71 | $18.16 | 93800 |
| 2023-04-24 | 44.84 | $18.53 | 78800 |
| 2023-04-21 | 43.93 | $18.29 | 110435 |
| 2023-04-20 | 42.98 | $19.13 | 78417 |
| 2023-04-19 | 42.36 | $19.18 | 70831 |
| 2023-04-18 | 41.70 | $18.87 | 63300 |
| 2023-04-17 | 41.03 | $19.65 | 82600 |
| 2023-04-14 | 40.43 | $19.40 | 67449 |
| 2023-04-13 | 39.91 | $19.73 | 60400 |
| 2023-04-12 | 39.30 | $19.53 | 56300 |
| 2023-04-11 | 38.69 | $19.80 | 105500 |
| 2023-04-10 | 38.16 | $21.05 | 113836 |
| 2023-04-06 | 37.82 | $20.55 | 49038 |
| 2023-04-05 | 37.19 | $20.74 | 52800 |
| 2023-04-04 | 36.54 | $21.01 | 58932 |
| 2023-04-03 | 35.94 | $22.06 | 121400 |
| 2023-03-31 | 35.63 | $21.76 | 449925 |
| 2023-03-30 | 34.86 | $21.30 | 89319 |
| 2023-03-29 | 34.09 | $21.75 | 91038 |
| 2023-03-28 | 33.37 | $22.25 | 69700 |
| 2023-03-27 | 32.75 | $22.33 | 74200 |
| 2023-03-24 | 32.15 | $22.09 | 104242 |
| 2023-03-23 | 31.05 | $21.76 | 81800 |
| 2023-03-22 | 29.95 | $22.25 | 71100 |
| 2023-03-21 | 29.01 | $23.45 | 109201 |
| 2023-03-20 | 28.12 | $22.07 | 122700 |
| 2023-03-17 | 27.03 | $22.55 | 136049 |
| 2023-03-16 | 26.07 | $23.84 | 116000 |
| 2023-03-15 | 25.07 | $23.05 | 146941 |
| 2023-03-14 | 23.05 | $23.58 | 157844 |
| 2023-03-13 | 21.21 | $22.92 | 127800 |
| 2023-03-10 | 19.04 | $25.24 | 97700 |
| 2023-03-09 | 17.31 | $25.43 | 76300 |
| 2023-03-08 | 15.64 | $26.74 | 54300 |
| 2023-03-07 | 14.59 | $26.87 | 31300 |
| 2023-03-06 | 13.69 | $27.56 | 45900 |
| 2023-03-03 | 13.15 | $27.91 | 43100 |
| 2023-03-02 | 12.83 | $27.72 | 31418 |
| 2023-03-01 | 12.50 | $28.44 | 47216 |
| 2023-02-28 | 12.46 | $28.40 | 90400 |
| 2023-02-27 | 12.67 | $28.55 | 36800 |
| 2023-02-24 | 12.88 | $28.71 | 52700 |
| 2023-02-23 | 13.24 | $29.11 | 57708 |
| 2023-02-22 | 13.90 | $28.79 | 76929 |
| 2023-02-21 | 14.50 | $28.67 | 30502 |
| 2023-02-17 | 15.04 | $29.15 | 40630 |
| 2023-02-16 | 15.82 | $28.93 | 41500 |
| 2023-02-15 | 16.63 | $29.27 | 28500 |
| 2023-02-14 | 17.47 | $29.00 | 25422 |
| 2023-02-13 | 18.31 | $29.42 | 31800 |
| 2023-02-10 | 19.00 | $28.94 | 25142 |
| 2023-02-09 | 19.90 | $28.81 | 31600 |
| 2023-02-08 | 20.93 | $29.21 | 34108 |
| 2023-02-07 | 21.76 | $29.74 | 42100 |
| 2023-02-06 | 22.49 | $29.67 | 91910 |
| 2023-02-03 | 23.25 | $29.79 | 66200 |
| 2023-02-02 | 24.09 | $29.25 | 88849 |
| 2023-02-01 | 25.27 | $28.16 | 52946 |
| 2023-01-31 | 25.90 | $27.84 | 79802 |
| 2023-01-30 | 26.01 | $27.15 | 61000 |
| 2023-01-27 | 25.49 | $26.75 | 30509 |
| 2023-01-26 | 24.53 | $26.70 | 44042 |
| 2023-01-25 | 23.52 | $27.17 | 32300 |
| 2023-01-24 | 22.65 | $27.34 | 56600 |
| 2023-01-23 | 21.81 | $27.86 | 68200 |
| 2023-01-20 | 20.93 | $27.43 | 149400 |
| 2023-01-19 | 20.00 | $27.26 | 71600 |
| 2023-01-18 | 20.03 | $27.46 | 69623 |
| 2023-01-17 | 20.16 | $27.77 | 51827 |
| 2023-01-13 | 20.61 | $28.03 | 37828 |
| 2023-01-12 | 21.09 | $27.71 | 40705 |
| 2023-01-11 | 21.86 | $27.36 | 46600 |
| 2023-01-10 | 22.17 | $27.25 | 47700 |
| 2023-01-09 | 22.35 | $27.15 | 55700 |
| 2023-01-06 | 22.63 | $27.23 | 82438 |
| 2023-01-05 | 22.65 | $26.81 | 40300 |
| 2023-01-04 | 22.48 | $27.04 | 156448 |
| 2023-01-03 | 22.34 | $26.59 | 137300 |
| 2022-12-30 | 22.14 | $26.84 | 62200 |
| 2022-12-29 | 22.24 | $26.94 | 40400 |
| 2022-12-28 | 22.34 | $26.47 | 35216 |
| 2022-12-27 | 22.32 | $26.80 | 55200 |
| 2022-12-23 | 22.30 | $26.96 | 46500 |
| 2022-12-22 | 22.61 | $26.67 | 69900 |
| 2022-12-21 | 22.93 | $27.77 | 86847 |
| 2022-12-20 | 23.48 | $26.75 | 144043 |
| 2022-12-19 | 23.89 | $27.45 | 258124 |
| 2022-12-16 | 24.33 | $25.20 | 204810 |
| 2022-12-15 | 23.23 | $25.52 | 99100 |
| 2022-12-14 | 22.22 | $26.33 | 117200 |
| 2022-12-13 | 21.45 | $27.17 | 174600 |
| 2022-12-12 | 20.96 | $27.83 | 42242 |
| 2022-12-09 | 20.80 | $27.59 | 26245 |
| 2022-12-08 | 20.69 | $27.97 | 33800 |
| 2022-12-07 | 20.66 | $27.94 | 36618 |
| 2022-12-06 | 20.74 | $28.03 | 32600 |
| 2022-12-05 | 20.87 | $28.23 | 116144 |
| 2022-12-02 | 21.01 | $29.77 | 28740 |
| 2022-12-01 | 21.89 | $29.77 | 58844 |
| 2022-11-30 | 22.83 | $29.46 | 79400 |
| 2022-11-29 | 24.02 | $29.03 | 40311 |
| 2022-11-28 | 24.94 | $29.24 | 86000 |
| 2022-11-25 | 25.90 | $29.01 | 58212 |
| 2022-11-23 | 26.74 | $29.64 | 20904 |
| 2022-11-22 | 27.24 | $29.95 | 28000 |
| 2022-11-21 | 27.64 | $29.81 | 32800 |
| 2022-11-18 | 28.06 | $29.72 | 51735 |
| 2022-11-17 | 28.31 | $29.58 | 39920 |
| 2022-11-16 | 28.62 | $30.20 | 42545 |
| 2022-11-15 | 28.51 | $30.15 | 66813 |
| 2022-11-14 | 28.33 | $29.89 | 60100 |
| 2022-11-11 | 28.20 | $29.92 | 50100 |
| 2022-11-10 | 28.05 | $30.10 | 95948 |
| 2022-11-09 | 27.97 | $28.69 | 41000 |
| 2022-11-08 | 28.22 | $29.46 | 42540 |
| 2022-11-07 | 28.05 | $29.96 | 118542 |
| 2022-11-04 | 27.47 | $30.06 | 107039 |
| 2022-11-03 | 27.15 | $29.06 | 43505 |
| 2022-11-02 | 27.04 | $29.77 | 86841 |
| 2022-11-01 | 26.39 | $30.47 | 168200 |
| 2022-10-31 | 25.38 | $30.10 | 140709 |
| 2022-10-28 | 24.57 | $29.95 | 107600 |
| 2022-10-27 | 23.72 | $30.78 | 176100 |
| 2022-10-26 | 22.23 | $30.50 | 97300 |
| 2022-10-25 | 20.68 | $30.11 | 84100 |
| 2022-10-24 | 19.27 | $29.49 | 120900 |
| 2022-10-21 | 17.88 | $28.50 | 203975 |
| 2022-10-20 | 16.66 | $26.31 | 49900 |
| 2022-10-19 | 16.35 | $26.72 | 50600 |
| 2022-10-18 | 16.13 | $26.69 | 55300 |
| 2022-10-17 | 15.54 | $26.75 | 86700 |
| 2022-10-14 | 15.70 | $26.31 | 44037 |
| 2022-10-13 | 15.87 | $26.34 | 77808 |
| 2022-10-12 | 16.36 | $25.36 | 44648 |
| 2022-10-11 | 16.77 | $25.22 | 43825 |
| 2022-10-10 | 17.22 | $25.22 | 50000 |
| 2022-10-07 | 17.74 | $25.10 | 38600 |
| 2022-10-06 | 18.21 | $25.60 | 25300 |
| 2022-10-05 | 18.98 | $25.70 | 33100 |
| 2022-10-04 | 19.96 | $26.03 | 54010 |
| 2022-10-03 | 20.26 | $24.71 | 102940 |
| 2022-09-30 | 19.62 | $24.84 | 90900 |
| 2022-09-29 | 19.04 | $25.29 | 51700 |
| 2022-09-28 | 18.72 | $25.68 | 51300 |
| 2022-09-27 | 18.49 | $25.13 | 44600 |
| 2022-09-26 | 18.10 | $25.37 | 45500 |
| 2022-09-23 | 17.58 | $25.29 | 48944 |
| 2022-09-22 | 17.04 | $25.99 | 47200 |
| 2022-09-21 | 17.00 | $26.35 | 53400 |
| 2022-09-20 | 17.36 | $26.56 | 38100 |
| 2022-09-19 | 17.49 | $26.60 | 46942 |
| 2022-09-16 | 17.62 | $26.22 | 170100 |
| 2022-09-15 | 17.36 | $26.33 | 57500 |
| 2022-09-14 | 17.21 | $26.19 | 64600 |
| 2022-09-13 | 17.28 | $26.69 | 107900 |
| 2022-09-12 | 17.51 | $26.96 | 78334 |
| 2022-09-09 | 17.99 | $26.67 | 60600 |
| 2022-09-08 | 18.14 | $26.00 | 61039 |
| 2022-09-07 | 17.84 | $25.88 | 60700 |
| 2022-09-06 | 17.24 | $25.43 | 61539 |
| 2022-09-02 | 16.78 | $25.71 | 43900 |
| 2022-09-01 | 16.46 | $26.11 | 69700 |
| 2022-08-31 | 15.89 | $26.19 | 121601 |
| 2022-08-30 | 15.51 | $26.30 | 76448 |
| 2022-08-29 | 15.13 | $26.21 | 50200 |
| 2022-08-26 | 14.73 | $26.51 | 66300 |
| 2022-08-25 | 14.47 | $27.04 | 49028 |
| 2022-08-24 | 14.42 | $26.82 | 84036 |
| 2022-08-23 | 14.20 | $26.84 | 61000 |
| 2022-08-22 | 14.22 | $27.11 | 68800 |
| 2022-08-19 | 14.31 | $28.53 | 143747 |
| 2022-08-18 | 14.92 | $29.18 | 54200 |
| 2022-08-17 | 14.83 | $29.14 | 34244 |
| 2022-08-16 | 14.78 | $29.48 | 54736 |
| 2022-08-15 | 14.61 | $29.32 | 52137 |
| 2022-08-12 | 14.61 | $29.07 | 55839 |
| 2022-08-11 | 14.78 | $28.71 | 63943 |
| 2022-08-10 | 15.04 | $28.40 | 61700 |
| 2022-08-09 | 15.26 | $28.58 | 79000 |
| 2022-08-08 | 15.73 | $28.11 | 102911 |
| 2022-08-05 | 16.44 | $27.41 | 61100 |
| 2022-08-04 | 16.82 | $26.53 | 55700 |
| 2022-08-03 | 16.69 | $26.57 | 63906 |
| 2022-08-02 | 16.55 | $26.51 | 52407 |
| 2022-08-01 | 16.51 | $27.54 | 81700 |
| 2022-07-29 | 16.72 | $27.32 | 67313 |
| 2022-07-28 | 16.64 | $27.23 | 66400 |
| 2022-07-27 | 16.51 | $27.03 | 92500 |
| 2022-07-26 | 16.06 | $26.42 | 75400 |
| 2022-07-25 | 15.59 | $27.05 | 71600 |
| 2022-07-22 | 15.30 | $26.78 | 79401 |
| 2022-07-21 | 14.67 | $26.96 | 144806 |
| 2022-07-20 | 14.10 | $29.90 | 49400 |
| 2022-07-19 | 14.36 | $29.48 | 57000 |
| 2022-07-18 | 14.67 | $29.00 | 40300 |
| 2022-07-15 | 15.39 | $28.94 | 75000 |
| 2022-07-14 | 15.87 | $27.93 | 58400 |
| 2022-07-13 | 15.99 | $28.66 | 54527 |
| 2022-07-12 | 16.61 | $28.72 | 60614 |
| 2022-07-11 | 16.94 | $28.13 | 40700 |
| 2022-07-08 | 16.84 | $28.29 | 60700 |
| 2022-07-07 | 16.73 | $28.31 | 50420 |
| 2022-07-06 | 16.62 | $28.08 | 33400 |
| 2022-07-05 | 16.20 | $28.28 | 63211 |
| 2022-07-01 | 15.76 | $28.14 | 70600 |
| 2022-06-30 | 15.30 | $28.12 | 94400 |
| 2022-06-29 | 14.65 | $27.83 | 76500 |
| 2022-06-28 | 14.86 | $27.92 | 56800 |
| 2022-06-27 | 15.18 | $27.94 | 89940 |
| 2022-06-24 | 15.56 | $28.08 | 297300 |
| 2022-06-23 | 16.02 | $27.92 | 122000 |
| 2022-06-22 | 16.28 | $28.06 | 101707 |
| 2022-06-21 | 16.63 | $27.97 | 94335 |
| 2022-06-17 | 16.82 | $27.38 | 422924 |
| 2022-06-16 | 17.02 | $27.25 | 129542 |
| 2022-06-15 | 16.54 | $27.58 | 98347 |
| 2022-06-14 | 16.47 | $27.44 | 109720 |
| 2022-06-13 | 16.19 | $27.12 | 155012 |
| 2022-06-10 | 15.86 | $27.57 | 54110 |
| 2022-06-09 | 15.70 | $28.22 | 54100 |
| 2022-06-08 | 16.18 | $28.98 | 64800 |
| 2022-06-07 | 17.00 | $29.42 | 61900 |
| 2022-06-06 | 17.38 | $29.67 | 98920 |
| 2022-06-03 | 17.74 | $29.19 | 62814 |
| 2022-06-02 | 18.38 | $29.86 | 77800 |
| 2022-06-01 | 19.09 | $28.90 | 84443 |
| 2022-05-31 | 19.69 | $29.46 | 195800 |
| 2022-05-27 | 20.45 | $29.16 | 68700 |
| 2022-05-26 | 20.99 | $29.07 | 59643 |
| 2022-05-25 | 21.34 | $28.86 | 63144 |
| 2022-05-24 | 21.70 | $28.39 | 94425 |
| 2022-05-23 | 22.74 | $28.00 | 162245 |
| 2022-05-20 | 23.74 | $28.67 | 115200 |
| 2022-05-19 | 24.78 | $27.91 | 129537 |
| 2022-05-18 | 25.30 | $27.94 | 87300 |
| 2022-05-17 | 25.87 | $28.66 | 65600 |
| 2022-05-16 | 26.79 | $28.31 | 127104 |
| 2022-05-13 | 27.59 | $28.04 | 99600 |
| 2022-05-12 | 28.42 | $27.76 | 133437 |
| 2022-05-11 | 28.70 | $27.69 | 98700 |
| 2022-05-10 | 29.14 | $27.61 | 125332 |
| 2022-05-09 | 29.59 | $27.60 | 119800 |
| 2022-05-06 | 29.72 | $27.75 | 132300 |
| 2022-05-05 | 29.96 | $27.80 | 107336 |
| 2022-05-04 | 30.22 | $28.39 | 135000 |
| 2022-05-03 | 30.49 | $27.02 | 150400 |
| 2022-05-02 | 29.63 | $26.55 | 172619 |
| 2022-04-29 | 28.72 | $26.59 | 172800 |
| 2022-04-28 | 27.82 | $27.54 | 153000 |
| 2022-04-27 | 27.19 | $27.53 | 100515 |
| 2022-04-26 | 26.55 | $27.58 | 100500 |
| 2022-04-25 | 25.98 | $27.90 | 102000 |
| 2022-04-22 | 25.37 | $27.99 | 114929 |
| 2022-04-21 | 25.07 | $29.60 | 100137 |
| 2022-04-20 | 24.76 | $29.94 | 101424 |
| 2022-04-19 | 25.07 | $29.17 | 140700 |
| 2022-04-18 | 24.72 | $28.50 | 437600 |
| 2022-04-14 | 24.02 | $28.65 | 107800 |
| 2022-04-13 | 23.43 | $29.05 | 87434 |
| 2022-04-12 | 22.78 | $28.34 | 74003 |
| 2022-04-11 | 22.12 | $28.52 | 65805 |
| 2022-04-08 | 21.47 | $28.42 | 65245 |
| 2022-04-07 | 20.72 | $28.65 | 70400 |
| 2022-04-06 | 19.93 | $29.46 | 120507 |
| 2022-04-05 | 19.52 | $30.47 | 98846 |
| 2022-04-04 | 19.51 | $30.47 | 82833 |
| 2022-04-01 | 19.49 | $31.38 | 81700 |
| 2022-03-31 | 19.91 | $31.59 | 129900 |
| 2022-03-30 | 19.99 | $31.33 | 73522 |
| 2022-03-29 | 20.09 | $32.06 | 84000 |
| 2022-03-28 | 20.56 | $31.80 | 52600 |
| 2022-03-25 | 20.57 | $32.23 | 77014 |
| 2022-03-24 | 20.61 | $31.57 | 60408 |
| 2022-03-23 | 20.41 | $31.25 | 81011 |
| 2022-03-22 | 20.35 | $31.91 | 118530 |
| 2022-03-21 | 20.38 | $31.31 | 158100 |
| 2022-03-18 | 20.25 | $31.21 | 284514 |
| 2022-03-17 | 20.02 | $32.01 | 97917 |
| 2022-03-16 | 20.08 | $32.19 | 107131 |
| 2022-03-15 | 20.20 | $31.73 | 128942 |
| 2022-03-14 | 20.15 | $31.21 | 168015 |
| 2022-03-11 | 20.10 | $31.27 | 63206 |
| 2022-03-10 | 19.86 | $31.21 | 76942 |
| 2022-03-09 | 19.54 | $31.51 | 63500 |
| 2022-03-08 | 19.37 | $30.93 | 112431 |
| 2022-03-07 | 18.76 | $30.76 | 152147 |
| 2022-03-04 | 18.09 | $31.40 | 131200 |
| 2022-03-03 | 17.61 | $32.08 | 143400 |
| 2022-03-02 | 17.36 | $32.12 | 110548 |
| 2022-03-01 | 16.88 | $31.22 | 160508 |
| 2022-02-28 | 16.38 | $32.45 | 289749 |
| 2022-02-25 | 16.34 | $33.48 | 169700 |
| 2022-02-24 | 16.30 | $32.01 | 204330 |
| 2022-02-23 | 15.45 | $31.96 | 156040 |
| 2022-02-22 | 15.11 | $32.64 | 185813 |
| 2022-02-18 | 14.97 | $33.05 | 170400 |
| 2022-02-17 | 14.90 | $33.02 | 136516 |
| 2022-02-16 | 14.99 | $33.98 | 146435 |
| 2022-02-15 | 15.37 | $34.01 | 98609 |
| 2022-02-14 | 15.52 | $33.30 | 142035 |
| 2022-02-11 | 15.68 | $34.39 | 152008 |
| 2022-02-10 | 16.24 | $34.09 | 232730 |
| 2022-02-09 | 16.60 | $34.01 | 156741 |
| 2022-02-08 | 17.06 | $35.37 | 93230 |
| 2022-02-07 | 17.96 | $35.10 | 66500 |
| 2022-02-04 | 18.54 | $34.98 | 80800 |
| 2022-02-03 | 19.09 | $34.50 | 107006 |
| 2022-02-02 | 19.66 | $34.47 | 86100 |
| 2022-02-01 | 20.33 | $35.87 | 367400 |
| 2022-01-31 | 20.96 | $34.00 | 241900 |
| 2022-01-28 | 20.88 | $33.83 | 116600 |
| 2022-01-27 | 20.60 | $33.72 | 104401 |
| 2022-01-26 | 21.19 | $34.48 | 146914 |
| 2022-01-25 | 21.98 | $34.94 | 144722 |
| 2022-01-24 | 22.52 | $34.85 | 664234 |
| 2022-01-21 | 22.90 | $33.81 | 138207 |
| 2022-01-20 | 22.91 | $33.48 | 157403 |
| 2022-01-19 | 22.91 | $33.11 | 132412 |
| 2022-01-18 | 24.06 | $33.69 | 90413 |
| 2022-01-14 | 25.05 | $34.49 | 122536 |
| 2022-01-13 | 25.77 | $34.65 | 50300 |
| 2022-01-12 | 26.29 | $34.44 | 87900 |
| 2022-01-11 | 27.14 | $34.43 | 44700 |
| 2022-01-10 | 28.17 | $34.29 | 41100 |
| 2022-01-07 | 29.22 | $34.79 | 82000 |
| 2022-01-06 | 30.33 | $34.74 | 118438 |
| 2022-01-05 | 31.52 | $34.01 | 76910 |
| 2022-01-04 | 32.77 | $34.44 | 66209 |
| 2022-01-03 | 32.67 | $34.56 | 90200 |
| 2021-12-31 | 32.56 | $34.55 | 104300 |
| 2021-12-30 | 32.63 | $33.90 | 58700 |
| 2021-12-29 | 32.71 | $34.77 | 70122 |
| 2021-12-28 | 32.79 | $34.84 | 86909 |
| 2021-12-27 | 32.35 | $34.75 | 92000 |
| 2021-12-23 | 31.91 | $34.14 | 60300 |
| 2021-12-22 | 31.01 | $34.59 | 120800 |
| 2021-12-21 | 30.06 | $34.20 | 146813 |
| 2021-12-20 | 29.06 | $35.04 | 226204 |
| 2021-12-17 | 28.15 | $35.63 | 489472 |
| 2021-12-16 | 27.19 | $33.77 | 232035 |
| 2021-12-15 | 26.81 | $31.39 | 608041 |
| 2021-12-14 | 27.25 | $31.35 | 130600 |
| 2021-12-13 | 27.88 | $30.27 | 179200 |
| 2021-12-10 | 28.54 | $31.66 | 69100 |
| 2021-12-09 | 28.47 | $30.76 | 60416 |
| 2021-12-08 | 28.67 | $31.07 | 81123 |
| 2021-12-07 | 28.89 | $30.56 | 111000 |
| 2021-12-06 | 28.97 | $30.65 | 126200 |
| 2021-12-03 | 29.17 | $29.42 | 78831 |
| 2021-12-02 | 29.82 | $29.61 | 69300 |
| 2021-12-01 | 30.51 | $28.48 | 89707 |
| 2021-11-30 | 31.54 | $28.15 | 140700 |
| 2021-11-29 | 32.86 | $28.92 | 87000 |
| 2021-11-26 | 34.00 | $29.26 | 78932 |
| 2021-11-24 | 35.32 | $30.64 | 43722 |
| 2021-11-23 | 35.47 | $30.97 | 88400 |
| 2021-11-22 | 35.36 | $31.88 | 188000 |
| 2021-11-19 | 34.61 | $31.33 | 726245 |
| 2021-11-18 | 34.05 | $31.64 | 203818 |
| 2021-11-17 | 33.48 | $30.10 | 112949 |
| 2021-11-16 | 33.33 | $30.36 | 52791 |
| 2021-11-15 | 32.83 | $30.10 | 52100 |
| 2021-11-12 | 32.48 | $29.92 | 27542 |
| 2021-11-11 | 32.11 | $30.01 | 41100 |
| 2021-11-10 | 31.72 | $29.23 | 29000 |
| 2021-11-09 | 31.59 | $29.57 | 45613 |
| 2021-11-08 | 31.46 | $29.98 | 52400 |
| 2021-11-05 | 30.66 | $29.05 | 51200 |
| 2021-11-04 | 30.28 | $27.18 | 36700 |
| 2021-11-03 | 30.64 | $27.30 | 47407 |
| 2021-11-02 | 30.77 | $26.75 | 45904 |
| 2021-11-01 | 30.98 | $27.34 | 70745 |
| 2021-10-29 | 31.21 | $26.55 | 35920 |
| 2021-10-28 | 31.82 | $26.68 | 41908 |
| 2021-10-27 | 32.37 | $26.50 | 44500 |
| 2021-10-26 | 32.94 | $26.61 | 40400 |
| 2021-10-25 | 33.23 | $26.96 | 29900 |
| 2021-10-22 | 33.64 | $26.60 | 25400 |
| 2021-10-21 | 34.08 | $26.50 | 68500 |
| 2021-10-20 | 35.01 | $26.72 | 33900 |
| 2021-10-19 | 35.23 | $26.65 | 34800 |
| 2021-10-18 | 35.83 | $26.54 | 53601 |
| 2021-10-15 | 36.50 | $26.14 | 109305 |
| 2021-10-14 | 37.27 | $25.76 | 36400 |
| 2021-10-13 | 38.35 | $25.50 | 33200 |
| 2021-10-12 | 39.78 | $25.34 | 20312 |
| 2021-10-11 | 41.32 | $25.26 | 17500 |
| 2021-10-08 | 42.70 | $25.70 | 26504 |
| 2021-10-07 | 44.13 | $25.76 | 80222 |
| 2021-10-06 | 45.64 | $25.58 | 38200 |
| 2021-10-05 | 47.41 | $25.64 | 35500 |
| 2021-10-04 | 48.27 | $25.33 | 21322 |
| 2021-10-01 | 49.19 | $25.48 | 99400 |
| 2021-09-30 | 50.27 | $24.74 | 45400 |
| 2021-09-29 | 50.66 | $24.81 | 38804 |
| 2021-09-28 | 51.27 | $24.50 | 64813 |
| 2021-09-27 | 51.88 | $25.25 | 106800 |
| 2021-09-24 | 52.52 | $24.82 | 47533 |
| 2021-09-23 | 53.26 | $24.93 | 29027 |
| 2021-09-22 | 54.15 | $24.32 | 27609 |
| 2021-09-21 | 55.20 | $24.02 | 103400 |
| 2021-09-20 | 56.36 | $23.85 | 70400 |
| 2021-09-17 | 57.78 | $24.44 | 328000 |
| 2021-09-16 | 58.73 | $24.58 | 43401 |
| 2021-09-15 | 59.42 | $25.38 | 46742 |
| 2021-09-14 | 59.90 | $25.65 | 99200 |
| 2021-09-13 | 59.80 | $26.44 | 195200 |
| 2021-09-10 | 59.48 | $25.51 | 47600 |
| 2021-09-09 | 59.51 | $25.50 | 45137 |
| 2021-09-08 | 59.46 | $25.73 | 46100 |
| 2021-09-07 | 59.24 | $26.19 | 45907 |
| 2021-09-03 | 58.70 | $26.31 | 42533 |
| 2021-09-02 | 58.26 | $26.24 | 35736 |
| 2021-09-01 | 57.94 | $26.47 | 46000 |
| 2021-08-31 | 57.62 | $26.57 | 55600 |
| 2021-08-30 | 57.12 | $26.54 | 199231 |
| 2021-08-27 | 56.62 | $24.65 | 52945 |
| 2021-08-26 | 56.52 | $24.00 | 50521 |
| 2021-08-25 | 56.60 | $24.08 | 41307 |
| 2021-08-24 | 56.54 | $24.16 | 32900 |
| 2021-08-23 | 56.36 | $24.06 | 31324 |
| 2021-08-20 | 56.11 | $24.27 | 84200 |
| 2021-08-19 | 55.91 | $23.75 | 59300 |
| 2021-08-18 | 55.71 | $24.24 | 45401 |
| 2021-08-17 | 54.90 | $24.35 | 72304 |
| 2021-08-16 | 54.09 | $24.00 | 39900 |
| 2021-08-13 | 53.27 | $24.10 | 74400 |
| 2021-08-12 | 52.41 | $24.38 | 33500 |
| 2021-08-11 | 51.30 | $24.23 | 67200 |
| 2021-08-10 | 50.17 | $23.89 | 44119 |
| 2021-08-09 | 49.01 | $23.65 | 68000 |
| 2021-08-06 | 47.81 | $23.36 | 48500 |
| 2021-08-05 | 46.59 | $22.70 | 71518 |
| 2021-08-04 | 45.37 | $22.20 | 55000 |
| 2021-08-03 | 44.15 | $22.30 | 60900 |
| 2021-08-02 | 42.86 | $22.12 | 73847 |
| 2021-07-30 | 41.37 | $22.15 | 41815 |
| 2021-07-29 | 39.74 | $22.29 | 46600 |
| 2021-07-28 | 38.04 | $22.31 | 39900 |
| 2021-07-27 | 36.25 | $22.14 | 47246 |
| 2021-07-26 | 34.38 | $22.34 | 26645 |
| 2021-07-23 | 32.42 | $22.00 | 43018 |
| 2021-07-22 | 30.36 | $22.00 | 52437 |
| 2021-07-21 | 28.24 | $22.06 | 62700 |
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